WSC Historical Prices

Summary

Key Stock Metrics

21.91

(April 4, 2025)

52-Week Low

43.80

(July 25, 2024)

52-Week High

53.46

(March 3, 2023)

All-Time High

28.38

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-07-14	9.50	9.50	9.50	9.50	150000
2011-07-26	9.51	9.51	9.51	9.51	100
2011-08-04	9.44	9.45	9.44	9.45	900000
2011-08-05	9.64	9.64	9.64	9.64	100
2011-08-23	9.45	9.64	9.45	9.64	877
2011-08-25	9.54	9.54	9.54	9.54	100
2011-09-01	9.44	9.52	9.43	9.52	16123
2011-09-12	9.47	9.53	9.47	9.53	200
2011-09-14	9.50	9.53	9.50	9.53	1000
2011-09-15	9.47	9.55	9.47	9.55	200
2011-09-30	9.50	9.50	9.50	9.50	160000
2011-10-03	9.50	9.54	9.50	9.54	1200
2011-10-04	9.55	9.55	9.55	9.55	100
2011-10-05	9.55	9.55	9.55	9.55	9000
2011-10-06	9.50	9.55	9.50	9.55	150200
2011-10-10	9.50	9.55	9.50	9.50	100900
2011-10-11	9.55	9.55	9.55	9.55	1200
2011-10-12	9.58	9.58	9.58	9.58	400
2011-11-02	9.56	9.58	9.56	9.58	25500
2011-11-07	9.58	9.62	9.58	9.62	1100
2012-01-04	9.54	9.55	9.52	9.52	1100
2012-01-12	9.58	9.58	9.58	9.58	25000
2012-01-31	9.59	9.59	9.59	9.59	100
2012-02-07	9.66	9.66	9.59	9.62	10300
2012-02-23	9.68	9.68	9.68	9.68	600
2012-02-27	9.68	9.76	9.68	9.76	6400
2012-02-29	9.75	9.76	9.73	9.76	2000
2012-03-05	9.69	9.76	9.67	9.67	15523
2012-03-06	9.76	9.76	9.76	9.76	100
2012-03-07	9.66	9.72	9.64	9.72	9500
2012-03-13	9.75	9.75	9.74	9.75	1200
2012-03-15	9.74	9.75	9.73	9.75	2700
2012-03-20	9.70	9.75	9.70	9.73	6400
2012-03-21	9.66	9.71	9.66	9.71	400
2012-03-23	9.71	9.71	9.71	9.71	200
2012-03-28	9.72	9.72	9.68	9.72	276100
2012-03-30	9.72	9.72	9.72	9.72	10400
2012-04-03	9.71	9.73	9.71	9.73	17000
2012-04-10	9.72	9.73	9.72	9.73	5000
2012-04-11	9.72	9.72	9.72	9.72	500
2012-04-13	9.71	9.71	9.71	9.71	100
2012-04-16	9.72	9.73	9.72	9.73	4700
2012-04-17	9.73	9.74	9.73	9.74	6556
2012-04-30	9.76	9.77	9.75	9.75	1300
2012-05-01	9.74	9.74	9.74	9.74	14600
2012-05-02	9.75	9.75	9.74	9.75	8800
2012-05-07	9.71	9.75	9.71	9.75	8000
2012-05-09	9.74	9.75	9.74	9.75	2144
2012-05-23	9.71	9.71	9.71	9.71	500000
2012-05-25	9.69	9.71	9.69	9.70	89307
2012-05-29	9.71	9.78	9.71	9.78	1571
2012-05-30	9.71	9.71	9.71	9.71	100
2012-05-31	9.72	9.78	9.71	9.78	3378
2012-06-04	9.71	9.71	9.71	9.71	40000
2012-06-05	9.71	9.71	9.71	9.71	100
2012-06-06	9.71	9.71	9.71	9.71	125
2012-06-07	9.76	9.76	9.76	9.76	104
2012-06-08	9.71	9.71	9.71	9.71	104
2012-06-11	9.78	9.78	9.78	9.78	500
2012-06-12	9.71	9.74	9.71	9.72	600
2012-06-13	9.73	9.73	9.73	9.73	100
2012-06-18	9.72	9.74	9.72	9.74	600
2012-06-20	9.71	9.75	9.71	9.72	1745
2012-06-21	9.72	9.72	9.72	9.72	1950
2012-06-25	9.74	9.76	9.74	9.76	4100
2012-06-26	9.76	9.76	9.76	9.76	1000
2012-06-27	9.76	9.77	9.76	9.77	3498
2012-06-28	9.77	9.77	9.77	9.77	4000
2012-07-05	9.78	9.78	9.78	9.78	4300
2012-07-06	9.78	9.79	9.78	9.79	400
2012-07-09	9.78	9.78	9.78	9.78	75000
2012-07-12	9.79	9.79	9.79	9.79	10000
2012-07-31	9.82	9.82	9.82	9.82	100
2012-08-08	9.80	9.80	9.80	9.80	500
2012-08-10	9.93	10.27	9.93	10.27	2170
2012-08-20	9.99	9.99	9.99	9.99	100
2012-09-06	9.97	9.97	9.97	9.97	200
2012-09-20	9.98	9.98	9.96	9.96	10300
2012-09-26	9.95	9.95	9.95	9.95	324
2012-10-18	9.89	9.89	9.89	9.89	1000
2012-10-22	9.90	9.90	9.90	9.90	100
2012-10-23	9.80	9.90	9.80	9.89	300
2012-10-26	9.89	9.91	9.89	9.89	1100
2012-11-05	9.90	9.90	9.90	9.90	382
2012-11-08	9.99	10.06	9.90	9.95	171800
2012-11-09	9.95	9.95	9.94	9.94	5100
2012-11-12	9.98	9.98	9.89	9.92	14218
2012-11-13	9.89	9.92	9.89	9.92	11100
2012-11-14	9.89	9.89	9.89	9.89	10000
2012-11-15	9.89	9.90	9.89	9.89	18400
2012-11-16	9.88	9.91	9.88	9.91	12600
2012-11-19	9.91	9.91	9.89	9.89	600
2012-11-20	9.89	9.91	9.88	9.90	59618
2012-11-21	9.89	9.91	9.89	9.91	114347
2012-11-26	9.91	9.91	9.90	9.91	8313
2012-11-27	9.90	9.91	9.90	9.91	38060
2012-11-28	9.91	9.92	9.90	9.92	5571
2012-11-29	9.92	9.92	9.92	9.92	1300
2012-11-30	9.93	9.93	9.91	9.93	3100
2012-12-03	9.91	9.93	9.91	9.93	609400
2012-12-04	9.92	9.97	9.91	9.97	1258768
2012-12-05	9.96	9.99	9.94	9.96	868070
2012-12-06	9.99	9.99	9.95	9.99	74500
2012-12-07	9.94	9.99	9.94	9.96	1016
2012-12-10	9.98	9.98	9.94	9.95	39112
2012-12-11	9.96	9.97	9.95	9.95	279776
2012-12-12	9.99	9.99	9.94	9.95	70200
2012-12-13	9.90	10.03	9.90	10.01	2400
2012-12-14	9.97	10.00	9.93	9.97	198010
2012-12-17	10.03	10.03	9.96	9.96	41065
2012-12-18	10.23	10.23	9.91	9.95	11500
2012-12-19	9.95	9.95	9.95	9.95	3860
2012-12-20	9.98	9.98	9.94	9.94	3728
2012-12-21	9.94	9.94	9.94	9.94	330
2012-12-24	9.93	9.96	9.93	9.96	5100
2012-12-26	9.95	9.96	9.93	9.94	3800
2012-12-27	9.97	9.98	9.97	9.98	700
2012-12-28	9.97	9.97	9.95	9.97	5800
2013-01-02	9.99	9.99	9.94	9.94	23600
2013-01-03	9.97	9.98	9.94	9.97	15388
2013-01-07	9.96	9.97	9.95	9.96	2600
2013-01-08	9.97	9.97	9.97	9.97	457500
2013-01-09	9.96	9.97	9.94	9.94	2500
2013-01-10	9.96	9.96	9.96	9.96	193997
2013-01-11	9.98	9.98	9.98	9.98	445
2013-01-14	9.95	9.95	9.95	9.95	101800
2013-01-15	9.98	9.99	9.95	9.99	169400
2013-01-16	9.96	9.98	9.95	9.97	36353
2013-01-17	9.97	9.97	9.94	9.97	111654
2013-01-18	9.97	9.97	9.95	9.97	183800
2013-01-23	10.20	10.20	9.95	9.95	1086954
2013-01-24	10.22	10.22	9.97	9.99	34910
2013-01-25	10.00	10.01	9.97	9.98	416162
2013-01-28	10.38	10.38	9.83	9.98	783186
2013-01-29	10.05	10.10	9.89	9.98	634683
2013-01-30	9.95	9.98	9.94	9.95	61013
2013-01-31	9.98	10.44	9.95	10.04	144424
2013-09-19	9.95	9.95	9.75	9.75	200
2013-09-30	10.01	10.01	10.00	10.00	1400
2013-10-02	9.86	9.86	9.86	9.86	100
2013-10-09	9.93	9.93	9.93	9.93	100
2013-10-17	9.86	9.86	9.86	9.86	500
2013-10-22	9.81	9.81	9.80	9.80	800
2013-10-23	9.70	9.80	9.70	9.80	100100
2013-10-24	9.75	9.79	9.75	9.79	600
2013-10-25	9.79	9.79	9.79	9.79	100
2013-10-28	9.81	9.81	9.81	9.81	100
2013-10-31	9.88	9.88	9.80	9.80	500
2013-11-20	10.00	10.00	10.00	10.00	1600
2013-11-21	9.90	9.90	9.90	9.90	2700
2013-11-26	9.70	9.70	9.70	9.70	1580
2013-11-27	9.75	9.75	9.75	9.75	200
2013-11-29	9.80	9.80	9.50	9.50	9969
2013-12-06	9.56	9.70	9.56	9.68	1400
2013-12-09	9.70	9.72	9.70	9.72	2100
2013-12-11	9.70	9.70	9.60	9.67	300
2013-12-12	9.77	9.79	9.77	9.79	200
2013-12-23	9.72	9.74	9.72	9.74	1500
2013-12-26	9.66	9.67	9.65	9.67	1500
2013-12-27	9.65	9.65	9.65	9.65	100
2013-12-30	9.70	9.65	9.65	9.65	1292
2013-12-31	9.68	9.68	9.68	9.68	172
2014-01-03	9.64	9.64	9.64	9.64	1100
2014-01-06	9.62	9.62	9.62	9.62	100
2014-01-07	9.55	9.60	9.55	9.60	400
2014-01-09	9.64	9.64	9.64	9.64	1400
2014-01-13	9.65	9.65	9.65	9.65	1000
2014-01-14	9.58	9.58	9.55	9.55	3100
2014-01-15	9.56	9.66	9.55	9.55	4720
2014-01-16	9.59	9.63	9.55	9.55	12200
2014-01-17	9.61	9.70	9.61	9.62	280091
2014-01-21	9.63	9.68	9.59	9.61	177780
2014-01-22	9.68	9.69	9.56	9.63	130480
2014-01-23	9.66	9.69	9.60	9.61	38700
2014-01-24	9.66	9.66	9.61	9.62	9100
2014-01-27	9.67	9.69	9.61	9.61	7800
2014-01-28	9.65	9.70	9.58	9.66	54369
2014-01-29	9.66	9.74	9.50	9.66	18204
2014-01-30	9.69	9.70	9.65	9.68	2188
2014-01-31	9.67	9.69	9.62	9.67	27600
2014-02-03	9.60	9.69	9.60	9.66	3300
2014-02-04	9.64	9.68	9.62	9.65	1204
2014-02-05	9.59	9.69	9.55	9.64	940
2014-02-06	9.58	9.58	9.58	9.58	50
2014-02-07	9.64	9.66	9.64	9.66	1754
2014-02-10	9.68	9.69	9.68	9.69	6000
2014-02-12	9.65	9.67	9.65	9.67	1900
2014-02-13	9.64	9.68	9.64	9.68	3600
2014-02-14	9.69	9.69	9.63	9.63	11361
2014-02-19	9.64	9.64	9.64	9.64	1065
2014-02-20	9.66	9.66	9.66	9.66	1006
2014-02-28	9.65	9.66	9.62	9.66	9383
2014-03-03	9.67	9.67	9.67	9.67	291
2014-03-04	9.65	9.65	9.62	9.62	2
2014-03-06	9.67	9.67	9.67	9.67	100
2014-03-07	9.67	9.67	9.67	9.67	900
2014-03-11	9.62	9.73	9.62	9.73	3700
2014-03-13	9.70	9.73	9.62	9.73	15300
2014-03-14	9.62	9.72	9.62	9.72	3100
2014-03-17	9.67	9.67	9.65	9.65	200
2014-03-18	9.63	9.73	9.63	9.73	1500
2014-03-19	9.64	9.78	9.64	9.72	3127
2014-03-20	9.62	9.73	9.60	9.69	2383
2014-03-25	9.66	9.66	9.65	9.65	2012792
2014-03-26	9.72	9.72	9.70	9.70	250275
2014-03-28	9.66	9.78	9.65	9.71	2290
2014-04-04	9.75	9.73	9.71	9.73	2447
2014-04-09	9.73	9.73	9.68	9.68	14250
2014-04-11	9.71	9.73	9.69	9.71	21902
2014-04-14	9.69	9.72	9.69	9.69	18370
2014-04-15	9.70	9.74	9.69	9.69	68598
2014-04-16	9.69	9.75	9.69	9.72	134507
2014-04-17	9.70	9.81	9.70	9.77	165242
2014-04-21	9.75	9.79	9.65	9.67	182374
2014-04-22	9.68	9.75	9.68	9.74	97418
2014-04-23	9.69	9.75	9.69	9.75	39600
2014-04-24	9.78	9.78	9.71	9.73	10893
2014-04-25	9.75	9.75	9.73	9.74	1950
2014-04-30	9.85	9.85	9.73	9.78	2500
2014-05-01	10.10	10.10	9.69	9.70	7400
2014-05-02	10.07	10.07	9.70	9.70	4600
2014-05-05	9.71	9.71	9.71	9.71	100
2014-05-06	9.67	9.76	9.67	9.75	16300
2014-05-08	9.69	9.73	9.67	9.71	17580
2014-05-09	9.92	10.30	9.88	9.98	21050
2014-05-12	9.86	9.87	9.79	9.81	7700
2014-05-13	9.73	9.77	9.72	9.75	104600
2014-05-14	9.75	9.86	9.73	9.79	25700
2014-05-15	9.70	9.77	9.70	9.77	1700
2014-05-16	9.95	9.98	9.73	9.77	43202
2014-05-19	9.70	9.70	9.70	9.70	100
2014-05-20	9.79	9.80	9.80	9.80	701
2014-05-21	9.95	9.95	9.77	9.79	10100
2014-05-22	9.85	9.85	9.76	9.76	28700
2014-05-23	9.83	9.85	9.76	9.76	5650
2014-05-27	9.77	9.82	9.77	9.82	6699
2014-05-28	9.85	9.85	9.77	9.77	6100
2014-05-29	9.84	9.82	9.72	9.77	21149
2014-05-30	9.85	9.85	9.78	9.80	5835
2014-06-02	9.85	9.90	9.76	9.80	18735
2014-06-03	9.80	9.80	9.74	9.74	1200
2014-06-04	9.72	9.72	9.67	9.67	4300
2014-06-05	9.71	9.71	9.71	9.71	102
2014-06-06	9.75	9.76	9.75	9.76	1100
2014-06-09	9.75	9.76	9.75	9.76	600
2014-06-10	9.76	9.76	9.75	9.75	2500
2014-06-11	9.75	9.76	9.75	9.76	4300
2014-06-16	9.75	9.75	9.75	9.75	100
2014-06-17	9.75	9.75	9.75	9.75	100
2014-06-18	9.75	9.78	9.75	9.78	2601
2014-06-20	9.75	9.75	9.75	9.75	200
2014-06-24	9.76	9.76	9.76	9.76	100
2014-06-26	9.75	9.78	9.75	9.77	600
2014-06-27	9.76	9.76	9.76	9.76	100
2014-07-02	9.80	9.80	9.75	9.75	300
2014-07-03	9.78	9.81	9.78	9.78	1200
2014-07-07	9.77	9.77	9.75	9.75	1000
2014-07-08	9.80	9.80	9.78	9.78	400
2014-07-10	9.79	9.80	9.78	9.78	2200
2014-07-14	9.79	9.87	9.78	9.79	73002
2014-07-15	9.80	9.81	9.78	9.78	15002
2014-07-16	9.79	9.81	9.79	9.81	300
2014-07-17	9.77	9.80	9.77	9.80	14800
2014-07-18	9.80	9.80	9.80	9.80	2700
2014-07-21	9.81	9.81	9.80	9.81	4000
2014-07-22	9.78	9.80	9.78	9.80	1100
2014-07-23	9.80	9.80	9.74	9.75	1705600
2014-07-24	9.78	9.78	9.78	9.78	100
2014-07-25	9.80	9.80	9.80	9.80	305
2014-07-29	9.80	9.79	9.75	9.75	3707
2014-07-31	9.77	9.77	9.77	9.77	1489
2014-08-01	9.79	9.84	9.77	9.84	5300
2014-08-06	9.78	9.78	9.78	9.78	12210
2014-08-08	9.79	9.84	9.78	9.80	9100
2014-08-11	9.78	9.80	9.75	9.80	3704
2014-08-12	9.78	9.81	9.78	9.78	5404
2014-08-13	9.78	9.81	9.75	9.80	7200
2014-08-15	9.81	9.81	9.78	9.78	899
2014-08-19	9.78	9.86	9.78	9.82	37875
2014-08-21	9.90	9.81	9.81	9.81	228
2014-08-22	9.80	9.86	9.80	9.84	5800
2014-08-25	9.83	9.83	9.83	9.83	100
2014-08-26	9.89	9.89	9.89	9.89	100
2014-08-27	9.83	9.86	9.83	9.86	1100
2014-08-28	9.82	9.82	9.82	9.82	102
2014-08-29	9.86	9.88	9.80	9.81	3704
2014-09-02	9.80	9.87	9.83	9.87	2010
2014-09-03	9.80	9.82	9.82	9.82	950
2014-09-04	9.85	9.85	9.85	9.85	500000
2014-09-05	9.89	9.89	9.89	9.89	800
2014-09-12	9.95	9.86	9.82	9.82	14841
2014-09-16	9.82	9.82	9.82	9.82	282
2014-09-18	9.81	9.81	9.81	9.81	28400
2014-09-19	9.85	9.85	9.83	9.83	2051
2014-09-25	9.75	9.80	9.75	9.80	152480
2014-09-30	9.89	9.94	9.89	9.94	4500
2014-10-01	9.85	9.86	9.85	9.86	1007
2014-10-02	9.80	9.80	9.80	9.80	100
2014-10-07	9.85	9.83	9.79	9.83	3134
2014-10-24	9.79	9.79	9.79	9.79	2100
2014-12-02	9.81	9.81	9.81	9.81	400
2014-12-09	9.75	9.81	9.75	9.81	13100
2014-12-10	9.81	9.82	9.81	9.82	13692
2014-12-11	9.81	9.81	9.81	9.81	22000
2014-12-12	9.81	9.82	9.81	9.81	1569
2014-12-16	9.84	9.84	9.84	9.84	100
2014-12-17	9.84	9.84	9.84	9.84	1000
2014-12-23	9.81	9.81	9.75	9.80	537200
2014-12-26	9.80	9.80	9.80	9.80	4866
2015-01-06	9.85	9.90	9.85	9.89	104752
2015-01-07	9.90	9.90	9.90	9.90	151672
2015-01-09	9.87	9.87	9.87	9.87	1000
2015-01-14	9.87	9.87	9.87	9.87	29090
2015-01-20	9.90	9.90	9.90	9.90	2020
2015-01-21	9.90	9.90	9.90	9.90	700
2015-01-23	9.89	9.89	9.89	9.89	100000
2015-01-26	9.87	9.87	9.87	9.87	400000
2015-01-27	9.90	9.90	9.90	9.90	50100
2015-01-28	9.88	9.88	9.88	9.88	80000
2015-01-29	9.89	9.89	9.89	9.89	30000
2015-02-05	9.88	9.88	9.88	9.88	794
2015-02-06	9.88	9.88	9.88	9.88	3000
2015-02-11	9.99	10.01	9.99	10.00	399500
2015-02-13	10.00	10.00	10.00	10.00	1250000
2015-02-17	10.00	10.00	10.00	10.00	1393390
2015-02-18	10.00	10.00	10.00	10.00	50680
2015-02-19	10.00	10.02	9.99	10.01	2872864
2015-02-20	10.01	10.01	10.00	10.01	840477
2015-02-23	10.00	10.05	10.00	10.05	2698500
2015-02-24	10.05	10.12	10.03	10.12	581350
2015-02-25	10.12	10.85	10.12	10.80	1389857
2015-02-26	10.80	10.80	10.60	10.70	202308
2015-02-27	10.65	10.65	10.65	10.65	5679
2015-03-02	10.65	10.65	10.60	10.65	63800
2015-03-03	10.60	10.65	10.50	10.60	240396
2015-03-04	10.60	10.60	10.40	10.50	385521
2015-03-05	10.50	10.60	10.50	10.57	283700
2015-03-06	10.60	10.60	10.52	10.55	24900
2015-03-09	10.55	10.55	10.55	10.55	10700
2015-03-10	10.50	10.70	10.50	10.65	2257373
2015-03-11	10.72	10.95	10.72	10.90	2284029
2015-03-12	10.85	11.25	10.85	11.20	5523691
2015-03-13	11.20	11.85	11.20	11.35	1228782
2015-03-16	11.49	11.75	11.49	11.65	3417900
2015-03-17	11.65	11.75	11.63	11.65	202898
2015-03-18	11.65	11.65	11.49	11.50	203373
2015-03-19	11.60	11.65	11.50	11.60	10422
2015-03-20	11.55	11.55	11.50	11.50	2499785
2015-03-23	11.55	11.55	11.47	11.50	1917
2015-03-24	11.46	11.70	11.40	11.60	5612614
2015-03-25	11.60	11.60	11.35	11.35	1089289
2015-03-26	11.50	11.50	10.85	11.00	139225
2015-03-27	11.10	11.40	11.00	11.40	739592
2015-03-30	11.25	11.72	11.25	11.65	361393
2015-03-31	11.55	12.00	11.55	12.00	1526486
2015-11-05	9.65	9.70	9.65	9.65	800015
2015-11-06	9.65	9.75	9.65	9.72	50600
2015-11-09	9.70	9.70	9.70	9.70	900
2015-11-10	9.70	9.70	9.65	9.65	69800
2015-11-12	9.60	9.60	9.60	9.60	58000
2015-11-13	9.59	9.67	9.59	9.65	14715
2015-11-16	9.65	9.69	9.60	9.65	150800
2015-11-17	9.65	9.66	9.62	9.62	50400
2015-11-18	9.65	9.65	9.61	9.61	200
2015-11-19	9.62	9.69	9.60	9.66	1438687
2015-11-20	9.65	9.65	9.65	9.65	300
2015-11-24	9.76	9.76	9.76	9.76	100
2015-11-30	9.76	9.95	9.73	9.73	1032
2015-12-14	9.60	9.60	9.60	9.60	100100
2015-12-22	9.61	9.61	9.55	9.55	101200
2015-12-23	9.57	9.59	9.53	9.53	500600
2015-12-24	9.53	9.53	9.53	9.53	0
2015-12-28	9.53	9.55	9.50	9.55	1453001
2015-12-29	9.55	9.55	9.55	9.55	0
2015-12-30	9.55	9.55	9.55	9.55	0
2015-12-31	9.80	9.80	9.56	9.56	2320
2016-01-04	10.50	10.50	9.66	9.73	2500
2016-01-05	9.80	9.94	9.61	9.66	7880
2016-01-06	9.65	9.68	9.65	9.68	800
2016-01-07	9.60	9.61	9.60	9.61	51100
2016-01-08	9.60	9.60	9.60	9.60	1100
2016-01-11	9.63	9.87	9.60	9.67	3200
2016-01-12	9.55	9.65	9.55	9.55	535200
2016-01-13	9.56	9.56	9.56	9.56	383
2016-01-14	9.56	9.56	9.56	9.56	0
2016-01-15	9.50	9.51	9.50	9.51	2700
2016-01-19	9.55	9.55	9.55	9.55	201100
2016-01-20	9.51	9.55	9.50	9.50	2300
2016-01-21	9.50	9.50	9.50	9.50	0
2016-01-22	9.52	9.65	9.50	9.55	15875
2016-01-25	9.55	9.55	9.55	9.55	0
2016-01-26	9.55	9.55	9.55	9.55	0
2016-01-27	9.53	9.65	9.53	9.65	1200
2016-01-28	9.60	9.65	9.53	9.61	10202
2016-01-29	9.61	9.61	9.61	9.61	0
2016-02-01	9.61	9.61	9.61	9.61	0
2016-02-02	9.61	9.61	9.61	9.61	0
2016-02-03	9.61	9.61	9.61	9.61	250
2016-02-04	9.64	9.64	9.56	9.56	2600
2016-02-05	9.58	9.58	9.58	9.58	1000
2016-02-08	9.62	9.87	9.58	9.58	24996
2016-02-09	9.56	9.60	9.56	9.60	1200
2016-02-10	9.57	9.57	9.57	9.57	100
2016-02-11	9.57	9.59	9.57	9.59	700
2016-02-12	9.59	9.59	9.59	9.59	0
2016-02-16	9.59	9.73	9.55	9.56	2617
2016-02-17	9.57	9.57	9.55	9.56	736
2016-02-18	9.57	9.70	9.52	9.55	206000
2016-02-19	9.65	9.73	9.61	9.68	701
2016-02-22	9.55	9.55	9.55	9.55	300
2016-02-23	9.64	9.64	9.64	9.64	100
2016-02-24	9.67	9.70	9.67	9.70	1000
2016-02-25	9.70	9.70	9.70	9.70	0
2016-02-26	9.70	9.70	9.70	9.70	0
2016-02-29	9.70	9.70	9.70	9.70	0
2016-03-01	9.70	9.70	9.70	9.60	1000
2016-03-02	9.60	9.60	9.60	9.75	2200
2016-03-03	9.75	9.75	9.75	9.75	0
2016-03-04	9.75	9.75	9.75	9.75	0
2016-03-07	9.75	9.75	9.75	9.75	0
2016-03-08	9.75	9.75	9.75	9.75	0
2016-03-09	9.59	9.75	9.59	9.78	100
2016-03-10	9.78	9.78	9.78	9.78	0
2016-03-11	9.78	9.78	9.78	9.78	0
2016-03-21	9.74	9.74	9.74	9.74	200
2016-03-22	9.72	9.72	9.72	9.72	400
2016-03-23	9.72	9.72	9.72	9.72	0
2016-03-24	9.72	9.72	9.72	9.72	0
2016-04-01	9.77	9.77	9.77	9.77	1000
2016-04-04	9.77	9.77	9.77	9.77	0
2016-04-05	9.77	9.77	9.77	9.77	0
2016-04-06	9.77	9.77	9.77	9.77	0
2016-04-07	9.66	9.72	9.66	9.72	500
2016-04-08	9.65	9.78	9.65	9.75	151350
2016-04-11	9.75	9.75	9.75	9.75	0
2016-04-12	9.75	9.75	9.75	9.75	0
2016-04-13	9.75	9.75	9.75	9.75	0
2016-04-14	9.75	9.75	9.75	9.75	0
2016-04-15	9.75	9.75	9.75	9.75	0
2016-04-18	9.75	9.75	9.75	9.75	0
2016-04-19	9.72	9.72	9.72	9.72	200
2016-04-20	9.72	9.72	9.72	9.72	0
2016-04-21	9.72	9.72	9.72	9.72	0
2016-04-22	9.72	9.72	9.72	9.72	0
2016-04-25	9.72	9.72	9.72	9.72	0
2016-04-26	9.72	9.72	9.72	9.72	0
2016-04-27	9.66	9.66	9.66	9.66	300
2016-04-28	9.66	9.66	9.66	9.66	0
2016-04-29	9.66	9.66	9.66	9.66	0
2016-05-02	9.66	9.66	9.66	9.66	0
2016-05-03	9.74	9.75	9.74	9.75	1000
2016-05-04	9.75	9.75	9.75	9.75	0
2016-05-05	9.69	9.70	9.66	9.66	1000
2016-05-06	9.71	9.75	9.66	9.66	11100
2016-05-09	9.66	9.66	9.66	9.66	0
2016-05-10	9.66	9.66	9.65	9.65	143200
2016-05-11	9.65	9.65	9.65	9.65	0
2016-05-12	9.65	9.65	9.65	9.65	0
2016-05-13	9.65	9.65	9.65	9.65	0
2016-05-16	9.65	9.65	9.65	9.65	0
2016-05-17	9.65	9.65	9.65	9.65	0
2016-05-18	9.65	9.65	9.65	9.65	0
2016-05-19	9.65	9.65	9.65	9.65	0
2016-05-20	9.65	9.65	9.65	9.65	0
2016-05-23	9.65	9.65	9.65	9.65	0
2016-05-24	9.65	9.65	9.65	9.65	0
2016-05-25	9.65	9.65	9.65	9.65	0
2016-05-26	9.65	9.65	9.65	9.65	0
2016-05-27	9.65	9.65	9.64	9.64	1400
2016-05-31	9.64	9.64	9.64	9.64	0
2016-06-01	9.64	9.64	9.64	9.64	0
2016-06-02	9.75	9.75	9.75	9.75	187
2016-06-03	9.75	9.75	9.75	9.75	318
2016-06-07	0.00	0.00	0.00	9.75	0
2016-06-08	9.67	9.74	9.67	9.74	146099
2016-06-09	9.74	9.74	9.74	9.74	0
2016-06-10	9.74	9.74	9.74	9.74	0
2016-06-13	9.74	9.74	9.74	9.74	0
2016-06-14	9.74	9.74	9.74	9.74	0
2016-06-15	9.74	9.74	9.74	9.74	0
2016-06-16	9.74	9.74	9.74	9.74	0
2016-06-17	0.00	0.00	0.00	9.74	0
2016-06-20	9.74	9.74	9.74	9.74	0
2016-06-21	9.74	9.74	9.74	9.74	0
2016-06-22	9.74	9.74	9.74	9.74	0
2016-06-23	9.74	9.74	9.74	9.74	0
2016-06-24	9.57	9.80	9.57	9.79	1100
2016-06-27	9.79	9.79	9.79	9.79	0
2016-06-28	9.79	9.79	9.79	9.79	0
2016-06-29	9.79	9.79	9.79	9.79	0
2016-06-30	9.79	9.79	9.79	9.79	0
2016-07-01	9.79	9.79	9.79	9.79	0
2016-07-05	9.79	9.79	9.79	9.79	0
2016-07-06	9.79	9.79	9.79	9.79	0
2016-07-07	9.79	9.79	9.79	9.79	0
2016-07-08	9.72	9.72	9.72	9.72	100
2016-07-11	9.72	9.72	9.72	9.72	0
2016-07-12	9.72	9.72	9.72	9.72	0
2016-07-13	9.72	9.72	9.72	9.72	0
2016-07-14	9.72	9.72	9.72	9.72	0
2016-07-15	9.72	9.72	9.72	9.72	0
2016-07-18	9.72	9.72	9.72	9.72	0
2016-07-19	9.72	9.72	9.72	9.72	0
2016-07-20	9.72	9.72	9.72	9.72	0
2016-07-21	9.72	9.72	9.72	9.72	0
2016-07-22	9.70	9.70	9.70	9.70	1100
2016-07-25	9.70	9.70	9.70	9.70	0
2016-07-26	9.70	9.70	9.70	9.70	200
2016-07-27	9.70	9.70	9.70	9.70	0
2016-07-28	9.70	9.70	9.70	9.70	0
2016-07-29	9.70	9.70	9.70	9.70	0
2016-08-01	9.70	9.70	9.70	9.70	0
2016-08-02	9.70	9.70	9.70	9.70	0
2016-08-03	9.70	9.70	9.70	9.70	0
2016-08-04	9.70	9.70	9.70	9.70	0
2016-08-05	9.74	9.75	9.74	9.75	1054
2016-08-08	9.71	9.71	9.71	9.71	102
2016-08-09	0.00	0.00	0.00	9.71	0
2016-08-10	0.00	0.00	0.00	9.71	0
2016-08-11	0.00	0.00	0.00	9.71	54
2016-08-12	9.77	9.77	9.77	9.77	250
2016-08-15	9.76	9.77	9.76	9.76	6847
2016-08-16	9.77	9.77	9.75	9.77	1733
2016-08-17	0.00	0.00	0.00	9.77	0
2016-08-18	9.77	9.77	9.77	9.77	1188
2016-08-19	0.00	0.00	0.00	9.77	0
2016-08-22	9.80	9.83	9.79	9.82	2017
2016-08-23	0.00	0.00	0.00	9.82	150
2016-08-24	9.81	9.81	9.79	9.79	3000
2016-08-25	0.00	0.00	0.00	9.79	0
2016-08-26	0.00	0.00	0.00	9.79	20
2016-08-29	0.00	0.00	0.00	9.79	15
2016-08-30	9.81	9.81	9.81	9.81	1000
2016-08-31	9.81	9.81	9.81	9.81	1300
2016-09-01	0.00	0.00	0.00	9.81	0
2016-09-02	0.00	0.00	0.00	9.81	8
2016-09-06	9.78	9.78	9.76	9.78	4502
2016-09-07	9.78	9.78	9.78	9.78	2001
2016-09-08	9.78	9.78	9.78	9.78	1000
2016-09-09	0.00	0.00	0.00	9.78	0
2016-09-12	0.00	0.00	0.00	9.78	0
2016-09-13	9.75	9.75	9.75	9.75	54800
2016-09-14	9.79	9.79	9.79	9.79	1000
2016-09-19	9.81	9.81	9.81	9.81	100000
2016-09-20	9.90	9.90	9.90	9.81	10000
2016-09-21	9.75	10.11	9.75	10.11	2512
2016-09-26	9.85	9.85	9.81	9.81	2000
2016-09-28	9.77	9.88	9.76	9.83	13900
2016-09-29	9.76	9.95	9.75	9.93	5631
2016-09-30	9.90	9.90	9.90	9.90	1085
2016-10-03	9.77	9.86	9.77	9.86	264
2016-10-04	9.78	9.89	9.76	9.76	2325
2016-10-05	9.77	9.85	9.76	9.80	995
2016-10-06	9.75	9.75	9.75	9.75	216
2016-10-07	9.75	9.90	9.75	9.83	206103
2016-10-10	9.83	9.83	9.83	9.83	102
2016-10-11	9.80	9.89	9.80	9.89	300
2016-10-14	9.90	9.90	9.90	9.90	400
2016-10-17	9.94	9.94	9.94	9.94	1450
2016-10-18	9.95	9.95	9.95	9.95	1104
2016-10-20	9.81	9.83	9.81	9.83	146201
2016-10-21	0.00	0.00	0.00	9.83	5
2016-10-24	0.00	0.00	0.00	9.83	1
2016-10-25	9.83	9.94	9.83	9.85	1599403
2016-10-27	9.90	9.95	9.89	9.90	56028
2016-10-28	9.90	9.90	9.90	9.90	2500
2016-10-31	9.90	9.95	9.90	9.90	1200
2016-11-02	9.90	9.95	9.90	9.95	200
2016-11-03	9.95	9.95	9.95	9.95	100
2016-11-07	9.95	9.95	9.95	9.95	100
2016-11-08	9.95	9.95	9.95	9.95	100
2016-11-11	9.95	9.95	9.95	9.95	200
2016-11-14	9.93	9.93	9.93	9.93	500
2016-11-15	9.90	9.95	9.80	9.90	78800
2016-11-16	9.95	9.95	9.85	9.90	2430
2016-11-17	9.95	9.95	9.85	9.95	4888
2016-11-18	9.80	9.95	9.80	9.95	601
2016-11-21	9.92	9.95	9.90	9.95	59098
2016-11-25	9.90	9.90	9.85	9.85	1300
2016-11-28	9.90	9.90	9.85	9.86	800
2016-12-01	9.90	9.90	9.85	9.86	840
2016-12-02	9.90	9.90	9.85	9.85	2678
2016-12-05	9.90	9.90	9.85	9.90	204050
2016-12-06	9.90	9.90	9.90	9.90	27377
2016-12-07	9.88	9.90	9.88	9.90	597244
2016-12-09	9.94	9.94	9.94	9.94	100
2016-12-12	9.85	9.95	9.85	9.95	10300
2016-12-14	9.90	9.95	9.90	9.95	25400
2016-12-15	9.95	9.95	9.90	9.95	661
2016-12-16	9.95	9.95	9.95	9.95	100
2016-12-19	9.90	9.95	9.90	9.95	659
2016-12-20	9.95	9.95	9.95	9.95	133
2016-12-21	9.95	9.95	9.85	9.95	9900
2016-12-22	9.90	9.95	9.90	9.95	5569
2016-12-23	9.90	9.95	9.90	9.95	5628
2016-12-27	9.95	9.95	9.90	9.95	1727
2016-12-28	9.90	9.95	9.90	9.95	610
2017-01-03	9.93	9.95	9.90	9.90	25150
2017-01-05	9.95	10.00	9.95	10.00	24700
2017-01-12	9.95	10.00	9.95	10.00	4100
2017-01-13	9.95	9.95	9.95	9.95	16400
2017-01-17	0.00	0.00	0.00	9.95	3
2017-01-18	0.00	0.00	0.00	9.95	58
2017-01-20	9.98	9.98	9.98	9.98	200
2017-01-23	9.95	10.00	9.95	9.98	151500
2017-01-24	9.98	9.98	9.98	9.98	100
2017-01-25	9.95	9.98	9.95	9.98	250115
2017-01-26	10.05	10.05	9.99	10.00	6650
2017-01-30	9.98	9.98	9.95	9.98	249005
2017-01-31	10.00	10.00	10.00	10.00	102261
2017-02-01	10.00	10.05	9.95	10.05	25402
2017-02-02	0.00	0.00	0.00	10.05	50
2017-02-03	0.00	0.00	0.00	10.05	50
2017-02-07	10.00	10.05	9.95	10.05	8700
2017-02-08	10.05	10.05	10.05	10.05	200
2017-02-09	10.05	10.05	10.00	10.05	3562
2017-02-10	10.00	10.05	9.97	10.05	11800
2017-02-14	10.00	10.05	10.00	10.05	320
2017-02-15	10.05	10.05	10.00	10.00	3200
2017-02-16	9.95	10.00	9.95	10.00	587
2017-02-21	10.00	10.00	10.00	10.00	6410
2017-02-22	10.00	10.00	10.00	10.00	715
2017-02-23	10.05	10.05	10.00	10.00	2980
2017-02-24	10.05	10.05	10.05	10.05	2720
2017-02-27	10.05	10.05	10.00	10.00	900
2017-02-28	10.00	10.05	10.00	10.00	889345
2017-03-01	10.00	10.05	10.00	10.05	512
2017-03-02	10.00	10.05	10.00	10.05	8800
2017-03-03	10.00	10.05	9.99	10.05	19166
2017-03-06	10.00	10.20	10.00	10.05	1200
2017-03-07	10.05	10.05	10.05	10.05	240
2017-03-08	10.05	10.05	10.05	10.05	100
2017-03-09	10.05	10.05	10.05	10.05	1098
2017-03-10	10.05	10.05	10.05	10.05	801100
2017-03-13	10.05	10.05	10.05	10.05	6300
2017-03-14	10.00	10.05	10.00	10.00	1618
2017-03-16	0.00	0.00	0.00	10.00	3
2017-03-20	10.05	10.10	10.03	10.05	69300
2017-03-21	10.05	10.05	10.00	10.05	10700
2017-03-24	10.05	10.05	10.05	10.05	100
2017-03-27	10.05	10.05	10.00	10.03	5420
2017-03-28	10.05	10.05	10.00	10.00	340640
2017-03-29	10.00	10.00	10.00	10.00	750
2017-03-31	10.00	10.00	10.00	10.00	100000
2017-04-04	10.05	10.05	10.05	10.05	10100
2017-04-05	10.05	10.05	10.05	10.05	300
2017-04-06	10.05	10.05	10.04	10.04	8000
2017-04-07	10.04	10.04	10.04	10.04	1066
2017-04-10	10.05	10.05	10.05	10.05	16000
2017-04-11	10.05	10.05	10.05	10.05	300
2017-04-12	10.05	10.05	10.05	10.05	1000
2017-04-13	10.05	10.05	10.05	10.05	1400
2017-04-17	10.05	10.15	10.05	10.10	6000
2017-04-18	10.10	10.10	10.05	10.05	8900
2017-04-19	10.05	10.05	10.05	10.05	9000
2017-04-20	10.05	10.05	10.05	10.05	16500
2017-04-21	10.05	10.05	10.04	10.05	15003
2017-04-25	10.05	10.05	10.05	10.05	10021
2017-05-01	10.00	10.05	10.00	10.05	200
2017-05-02	10.03	10.03	10.00	10.00	263841
2017-05-03	10.00	10.00	10.00	10.00	1600034
2017-05-04	0.00	0.00	0.00	10.00	72
2017-05-09	10.00	10.00	10.00	10.00	1876
2017-05-12	10.00	10.00	10.00	10.00	986
2017-05-15	10.00	10.05	10.00	10.05	10568
2017-05-16	10.05	10.05	10.05	10.05	3135
2017-05-19	10.03	10.03	10.00	10.03	3651
2017-05-22	10.00	10.00	10.00	10.00	2135
2017-05-23	10.05	10.05	10.05	10.05	2058
2017-05-30	10.03	10.03	10.03	10.03	200000
2017-05-31	10.05	10.05	10.05	10.05	100
2017-06-01	10.05	10.05	10.00	10.00	1700
2017-06-02	10.05	10.05	10.00	10.00	3018
2017-06-05	10.00	10.00	10.00	10.00	1111
2017-06-06	10.03	10.03	10.03	10.03	25000
2017-06-09	0.00	0.00	0.00	10.03	1
2017-06-12	10.00	10.00	10.00	10.00	53401
2017-06-13	10.05	10.05	10.00	10.00	203
2017-06-16	10.03	10.05	10.03	10.05	1670
2017-06-19	10.05	10.05	10.05	10.05	414
2017-06-26	10.00	10.01	9.95	10.01	6547
2017-06-27	10.00	10.00	9.98	10.00	477144
2017-06-28	10.00	10.00	9.95	9.95	17200
2017-06-30	10.00	10.00	10.00	10.00	10300
2017-07-11	10.00	10.00	9.95	9.95	39067
2017-07-12	10.00	10.00	9.95	10.00	96933
2017-07-13	10.00	10.00	9.95	10.00	100305
2017-07-14	10.00	10.00	10.00	10.00	20699
2017-07-17	10.00	10.05	10.00	10.05	1400
2017-07-18	10.05	10.05	10.00	10.05	221903
2017-07-21	10.05	10.05	10.00	10.00	2301
2017-07-25	10.00	10.00	10.00	10.00	36901
2017-07-27	10.00	10.05	10.00	10.05	15500
2017-07-28	10.00	10.05	10.00	10.05	1100
2017-07-31	10.05	10.05	10.05	10.05	100
2017-08-01	10.05	10.05	10.05	10.05	100
2017-08-02	10.05	10.05	10.05	10.05	100
2017-08-03	10.00	10.10	10.00	10.05	13699
2017-08-09	0.00	0.00	0.00	10.05	1
2017-08-10	0.00	0.00	0.00	10.05	1
2017-08-16	10.05	10.05	10.05	10.05	4000
2017-08-22	10.05	10.05	10.00	10.05	2317107
2017-08-23	10.05	10.10	10.05	10.10	4420462
2017-08-24	10.10	10.10	10.00	10.05	2419828
2017-08-25	10.05	10.10	10.05	10.05	243197
2017-08-28	10.05	10.10	10.03	10.05	520652
2017-08-29	10.00	10.10	10.00	10.00	860717
2017-08-30	10.00	10.05	9.95	10.05	538902
2017-08-31	10.05	10.05	10.05	10.05	3205
2017-09-01	10.03	10.05	10.03	10.05	200281
2017-09-05	10.03	10.05	10.00	10.05	1602
2017-09-06	10.00	10.10	10.00	10.00	3506998
2017-09-07	10.10	10.10	10.03	10.10	2027619
2017-09-08	10.05	10.10	10.00	10.10	1250796
2017-09-11	10.05	10.10	10.00	10.00	1396052
2017-09-12	10.05	10.08	10.03	10.05	2580035
2017-09-13	10.05	10.10	10.05	10.05	2576741
2017-09-14	10.10	10.15	10.05	10.10	6488167
2017-09-15	10.10	10.15	10.10	10.15	870107
2017-09-18	10.15	10.15	10.10	10.13	316624
2017-09-19	10.10	10.13	10.10	10.10	557792
2017-09-20	10.13	10.13	10.10	10.13	1739378
2017-09-21	10.15	10.15	10.05	10.10	738159
2017-09-22	10.10	10.10	10.05	10.10	347795
2017-09-25	10.05	10.10	10.05	10.10	414831
2017-09-26	10.06	10.10	10.05	10.10	253150
2017-09-27	10.08	10.10	10.05	10.05	96092
2017-09-28	10.10	10.10	10.05	10.08	157274
2017-09-29	10.05	10.10	10.05	10.10	11729
2017-10-02	10.10	10.10	10.08	10.08	112181
2017-10-03	10.10	10.10	10.08	10.10	474784
2017-10-04	10.10	10.10	10.05	10.05	8558
2017-10-05	10.08	10.10	10.05	10.10	14083
2017-10-06	10.08	10.10	10.05	10.10	5743
2017-10-09	10.05	10.10	10.05	10.10	715036
2017-10-10	10.10	10.10	10.05	10.10	910883
2017-10-11	10.10	10.10	10.08	10.08	188683
2017-10-12	10.10	10.10	10.05	10.05	1593251
2017-10-13	10.10	10.10	10.03	10.10	1921728
2017-10-16	10.10	10.10	10.04	10.05	34927
2017-10-17	10.05	10.08	10.03	10.08	35436
2017-10-18	10.05	10.10	10.00	10.05	208283
2017-10-19	10.05	10.05	10.00	10.05	50059
2017-10-20	10.00	10.05	10.00	10.05	12158
2017-10-23	10.00	10.05	10.00	10.05	59386
2017-10-24	10.05	10.05	10.00	10.00	178110
2017-10-25	10.03	10.08	10.00	10.05	165630
2017-10-26	10.05	10.05	10.00	10.03	556904
2017-10-27	10.03	10.05	10.00	10.00	9569
2017-10-30	10.00	10.10	10.00	10.05	910113
2017-10-31	10.05	10.10	10.03	10.05	411243
2017-11-01	10.08	10.10	10.05	10.08	1022910
2017-11-02	10.05	10.10	10.05	10.08	106742
2017-11-03	10.05	10.10	10.00	10.10	426516
2017-11-06	10.08	10.10	10.00	10.10	1085049
2017-11-07	10.10	10.10	10.00	10.00	246475
2017-11-08	10.05	10.05	10.03	10.05	715350
2017-11-09	10.00	10.05	10.00	10.05	1082980
2017-11-10	10.05	10.05	9.95	10.05	149103
2017-11-13	10.00	10.03	10.00	10.00	971
2017-11-14	10.00	10.07	9.85	9.95	502076
2017-11-15	9.95	9.95	9.45	9.80	1629821
2017-11-16	9.90	9.95	9.65	9.80	474828
2017-11-17	9.80	9.80	9.70	9.75	172543
2017-11-20	9.65	9.90	9.55	9.90	228776
2017-11-21	9.85	10.10	9.75	10.00	100961
2017-11-22	10.05	10.05	9.85	9.90	95254
2017-11-24	9.80	10.00	9.80	9.85	9312
2017-11-27	9.70	9.90	9.70	9.85	111882
2017-11-28	9.80	9.90	9.75	9.90	31142
2017-11-29	9.80	9.90	9.75	9.75	51599
2017-11-30	9.75	11.05	9.75	10.50	823180
2017-12-01	10.70	12.13	10.58	11.10	587329
2017-12-04	11.15	11.50	10.88	11.15	588248
2017-12-05	11.20	11.50	11.20	11.25	297993
2017-12-06	11.35	11.50	11.01	11.30	216881
2017-12-07	11.35	11.60	11.35	11.45	709927
2017-12-08	11.55	11.85	11.50	11.50	51933
2017-12-11	11.50	11.70	11.48	11.55	1109588
2017-12-12	11.65	12.00	11.65	11.85	547400
2017-12-13	11.85	12.40	11.85	12.20	1232667
2017-12-14	12.30	12.35	12.25	12.35	543558
2017-12-15	12.30	12.43	12.30	12.40	768313
2017-12-18	12.45	12.45	12.30	12.45	559734
2017-12-19	12.45	12.60	12.31	12.55	264102
2017-12-20	12.40	12.75	12.40	12.65	255260
2017-12-21	12.55	12.70	12.50	12.70	55620
2017-12-22	12.65	12.95	12.60	12.70	38368
2017-12-26	12.70	13.00	12.70	12.80	59689
2017-12-27	12.90	12.90	12.75	12.90	61544
2017-12-28	13.00	13.00	12.70	12.85	49182
2017-12-29	12.85	13.15	12.55	12.70	119777
2018-01-02	13.10	13.20	12.65	12.95	144412
2018-01-03	13.00	13.00	12.60	12.90	131900
2018-01-04	13.00	13.00	12.85	12.95	53079
2018-01-05	13.00	13.00	12.70	12.90	81276
2018-01-08	12.90	12.90	12.45	12.45	102304
2018-01-09	12.60	12.90	12.60	12.65	114098
2018-01-10	12.80	12.85	12.55	12.80	94960
2018-01-11	12.80	12.85	12.50	12.80	34696
2018-01-12	12.80	12.80	12.55	12.75	36184
2018-01-16	12.70	12.88	12.65	12.75	46510
2018-01-17	12.75	12.80	12.55	12.70	48699
2018-01-18	12.65	12.75	12.45	12.60	112315
2018-01-19	12.65	12.75	12.50	12.60	115156
2018-01-22	12.55	12.65	12.55	12.60	11198
2018-01-23	12.75	12.93	12.45	12.55	88111
2018-01-24	12.65	12.65	12.30	12.30	108718
2018-01-25	12.40	12.60	11.55	12.20	81366
2018-01-26	12.65	12.65	12.20	12.60	56892
2018-01-29	12.60	12.75	12.11	12.45	41517
2018-01-30	12.45	12.45	11.45	12.25	57897
2018-01-31	12.25	12.55	11.60	12.35	70869
2018-02-01	12.30	12.30	11.80	12.15	97581
2018-02-02	12.10	12.40	11.85	12.40	31419
2018-02-05	12.50	12.70	12.10	12.55	116995
2018-02-06	12.60	12.60	12.08	12.35	198957
2018-02-07	12.32	12.32	12.05	12.15	273455
2018-02-08	12.20	12.60	12.05	12.20	139326
2018-02-09	12.30	12.40	11.60	12.30	274524
2018-02-12	12.25	12.50	11.85	12.15	49103
2018-02-13	12.40	12.40	11.90	12.30	77446
2018-02-14	12.20	12.35	12.10	12.30	138807
2018-02-15	12.30	12.30	11.77	12.30	78950
2018-02-16	12.30	12.30	12.15	12.20	42437
2018-02-20	12.25	12.45	12.10	12.20	200640
2018-02-21	12.25	12.25	12.05	12.25	64296
2018-02-22	12.25	12.30	11.95	12.20	63056
2018-02-23	12.20	12.20	12.10	12.20	105072
2018-02-26	12.25	12.60	12.15	12.20	42775
2018-02-27	12.25	12.55	11.95	11.95	183343
2018-02-28	11.95	12.20	11.95	12.20	116225
2018-03-01	12.25	12.50	11.90	12.05	117605
2018-03-02	12.00	12.25	12.00	12.05	164955
2018-03-05	12.60	12.60	12.10	12.50	361671
2018-03-06	12.50	12.55	12.25	12.25	350727
2018-03-07	12.20	12.50	12.20	12.45	183946
2018-03-08	12.55	12.65	12.45	12.65	179553
2018-03-09	12.70	13.10	12.50	12.95	464799
2018-03-12	13.00	15.60	13.00	13.20	517370
2018-03-13	13.30	13.55	13.30	13.50	482057
2018-03-14	13.60	13.75	13.50	13.65	571329
2018-03-15	13.50	13.75	13.50	13.75	309603
2018-03-16	13.80	13.95	13.15	13.55	1366727
2018-03-19	13.70	13.80	13.55	13.55	496836
2018-03-20	13.55	13.60	13.40	13.60	442946
2018-03-21	13.55	13.70	13.55	13.60	210986
2018-03-22	13.65	13.70	13.45	13.45	104879
2018-03-23	13.50	13.50	13.35	13.43	113671
2018-03-26	13.55	13.55	13.25	13.25	121590
2018-03-27	13.15	13.50	13.15	13.20	194084
2018-03-28	13.25	13.50	13.00	13.15	269629
2018-03-29	13.25	13.73	13.00	13.65	392996
2018-04-02	13.70	13.90	13.53	13.65	258144
2018-04-03	13.70	13.85	13.60	13.70	419885
2018-04-04	13.65	13.75	13.55	13.65	179066
2018-04-05	13.70	13.75	13.48	13.55	120648
2018-04-06	13.50	13.60	13.30	13.50	133105
2018-04-09	13.55	13.70	13.45	13.55	92028
2018-04-10	13.65	13.70	13.45	13.65	130266
2018-04-11	13.80	13.80	13.40	13.40	738384
2018-04-12	13.35	13.65	13.20	13.50	119411
2018-04-13	13.60	13.70	13.48	13.60	249600
2018-04-16	13.65	13.65	13.55	13.60	80501
2018-04-17	13.65	13.70	13.60	13.60	361525
2018-04-18	13.65	13.65	13.40	13.45	104678
2018-04-19	13.55	13.60	13.35	13.40	63104
2018-04-20	13.50	13.50	13.15	13.20	90673
2018-04-23	13.25	13.33	13.00	13.20	83904
2018-04-24	13.25	13.40	12.90	13.10	116610
2018-04-25	13.15	13.38	12.85	13.00	197672
2018-04-26	12.90	13.20	12.90	12.95	49517
2018-04-27	12.95	12.95	12.80	12.85	52540
2018-04-30	12.90	13.05	12.70	12.80	287021
2018-05-01	12.85	12.90	12.65	12.90	195801
2018-05-02	12.90	12.90	12.65	12.75	261775
2018-05-03	12.80	12.80	12.68	12.75	148267
2018-05-04	12.65	12.80	11.00	12.60	233221
2018-05-07	12.55	12.76	12.55	12.55	78936
2018-05-08	12.55	12.80	12.35	12.60	299873
2018-05-09	12.55	12.80	12.55	12.65	385892
2018-05-10	12.70	12.90	12.45	12.65	229534
2018-05-11	12.65	12.65	12.40	12.60	342942
2018-05-14	12.65	12.70	12.30	12.50	241006
2018-05-15	12.45	12.55	10.35	12.40	182456
2018-05-16	12.35	12.50	12.35	12.35	203040
2018-05-17	12.30	12.60	12.15	12.45	316934
2018-05-18	12.35	12.70	12.20	12.50	188144
2018-05-21	12.50	12.65	12.35	12.45	213949
2018-05-22	12.50	12.65	12.25	12.25	199531
2018-05-23	12.25	12.40	12.15	12.25	129977
2018-05-24	12.25	12.30	12.15	12.25	124791
2018-05-25	12.15	12.25	12.10	12.15	157958
2018-05-29	12.05	12.25	11.90	12.20	240916
2018-05-30	12.15	12.35	12.15	12.15	126284
2018-05-31	12.15	12.48	12.10	12.20	588335
2018-06-01	12.20	12.23	11.95	12.00	159260
2018-06-04	11.90	12.15	11.55	11.90	502643
2018-06-05	11.85	12.35	11.70	12.15	300651
2018-06-06	12.20	12.30	11.95	11.95	343432
2018-06-07	12.00	12.00	11.80	11.80	180791
2018-06-08	11.80	12.10	11.70	11.95	197426
2018-06-11	12.00	12.15	11.63	11.85	198827
2018-06-12	11.80	12.00	11.70	11.90	157072
2018-06-13	12.00	12.05	11.80	11.90	205190
2018-06-14	12.00	12.10	11.85	12.05	242755
2018-06-15	12.05	12.20	11.95	12.15	221523
2018-06-18	12.10	12.50	12.05	12.30	376432
2018-06-19	12.35	12.35	12.08	12.10	410556
2018-06-20	12.20	12.50	12.08	12.35	1275144
2018-06-21	12.40	12.75	11.90	12.15	436079
2018-06-22	14.50	15.30	13.78	15.20	6914560
2018-06-25	15.35	15.55	14.98	15.00	1589216
2018-06-26	15.05	15.30	14.85	15.10	1241043
2018-06-27	15.05	15.10	14.55	14.55	860563
2018-06-28	14.45	14.90	14.33	14.70	496710
2018-06-29	14.75	14.85	14.45	14.80	347526
2018-07-02	14.90	14.90	14.35	14.65	302426
2018-07-03	14.75	14.85	14.60	14.75	297392
2018-07-05	14.80	14.80	14.50	14.70	846712
2018-07-06	14.75	14.90	14.65	14.85	308146
2018-07-09	15.65	15.70	15.10	15.35	735068
2018-07-10	15.40	15.55	15.25	15.50	1309534
2018-07-11	15.50	15.75	15.50	15.65	885074
2018-07-12	15.65	16.05	15.65	15.75	689521
2018-07-13	15.75	16.00	15.75	15.85	517043
2018-07-16	15.85	16.00	15.40	15.40	543511
2018-07-17	15.35	15.60	15.26	15.40	489089
2018-07-18	15.40	15.60	15.38	15.55	668643
2018-07-19	15.45	15.88	15.45	15.70	455660
2018-07-20	15.65	16.00	15.65	15.80	260463
2018-07-23	15.80	15.90	15.60	15.85	270078
2018-07-24	15.95	16.00	15.60	15.60	891721
2018-07-25	15.15	16.85	14.95	16.45	2414330
2018-07-26	16.70	17.70	16.60	16.90	3889301
2018-07-27	17.15	17.19	16.65	16.85	1057289
2018-07-30	17.05	17.05	16.60	16.95	652967
2018-07-31	16.85	16.92	16.52	16.70	514431
2018-08-01	16.70	16.70	16.45	16.45	764845
2018-08-02	16.45	16.50	16.10	16.20	1183619
2018-08-03	16.25	16.65	16.25	16.55	400358
2018-08-06	16.55	16.60	16.35	16.45	253715
2018-08-07	16.45	16.53	15.95	16.45	1114714
2018-08-08	16.30	16.65	15.95	16.00	735465
2018-08-09	16.10	16.45	16.03	16.35	695218
2018-08-10	16.30	16.60	16.11	16.20	565333
2018-08-13	16.15	16.25	15.88	15.90	441290
2018-08-14	15.85	16.15	15.73	15.95	689091
2018-08-15	15.95	15.95	15.60	15.78	575891
2018-08-16	15.75	16.00	15.75	15.90	586066
2018-08-17	16.05	16.35	16.00	16.00	507184
2018-08-20	16.10	16.15	15.83	15.95	386803
2018-08-21	15.90	16.10	15.90	16.05	530789
2018-08-22	16.00	16.20	15.95	16.15	802411
2018-08-23	16.05	16.50	16.05	16.35	507940
2018-08-24	16.35	16.75	16.25	16.65	489855
2018-08-27	16.75	16.90	16.60	16.90	644491
2018-08-28	16.90	17.00	16.80	16.80	409629
2018-08-29	16.85	17.05	16.85	17.00	505779
2018-08-30	16.95	17.15	16.90	17.15	590387
2018-08-31	17.15	17.45	16.95	17.45	793616
2018-09-04	17.35	17.43	17.10	17.35	914966
2018-09-05	17.35	17.50	17.15	17.30	1026491
2018-09-06	17.35	17.40	17.15	17.25	295069
2018-09-07	17.20	17.38	17.03	17.25	475343
2018-09-10	17.25	17.28	17.05	17.10	338887
2018-09-11	17.15	17.35	17.05	17.15	425559
2018-09-12	17.10	17.20	16.90	17.20	437757
2018-09-13	17.25	17.30	17.00	17.10	411945
2018-09-14	17.05	17.25	16.90	17.20	457213
2018-09-17	17.15	17.25	16.90	16.95	127277
2018-09-18	17.00	17.25	16.90	17.05	462706
2018-09-19	17.10	17.10	16.75	16.90	380864
2018-09-20	16.80	17.20	16.51	17.10	252199
2018-09-21	17.05	17.18	16.90	17.15	313451
2018-09-24	17.20	17.20	16.80	16.85	371286
2018-09-25	16.95	17.15	16.71	17.05	161238
2018-09-26	16.95	17.20	16.85	17.15	325131
2018-09-27	17.20	17.30	17.00	17.15	442398
2018-09-28	17.15	17.35	17.00	17.15	1107231
2018-10-01	17.65	18.19	17.60	17.94	2648126
2018-10-02	18.05	18.05	17.73	17.80	891391
2018-10-03	17.95	17.95	17.61	17.80	417687
2018-10-04	17.74	17.85	17.54	17.70	496735
2018-10-05	17.79	17.86	17.66	17.82	463809
2018-10-08	17.76	17.97	17.68	17.75	821251
2018-10-09	17.77	17.86	17.61	17.61	470772
2018-10-10	17.59	17.67	17.19	17.19	671099
2018-10-11	17.07	17.30	16.95	17.00	652505
2018-10-12	17.15	17.32	16.52	16.59	1102027
2018-10-15	16.60	16.75	16.26	16.28	1006820
2018-10-16	16.38	16.66	16.29	16.62	1223290
2018-10-17	16.57	16.65	16.31	16.44	733483
2018-10-18	16.36	16.52	15.93	16.00	647833
2018-10-19	15.95	16.19	15.49	15.52	990403
2018-10-22	15.45	15.97	15.15	15.20	934959
2018-10-23	14.99	15.26	14.81	15.08	739200
2018-10-24	15.03	15.11	14.39	14.40	661696
2018-10-25	14.47	15.00	14.27	14.83	712884
2018-10-26	14.82	14.94	14.20	14.66	684476
2018-10-29	14.86	14.92	13.99	14.21	572715
2018-10-30	14.15	14.28	14.00	14.20	652761
2018-10-31	14.37	15.03	14.25	14.84	1046547
2018-11-01	14.85	15.21	14.69	15.04	557834
2018-11-02	15.07	15.39	15.07	15.38	486241
2018-11-05	15.39	15.62	15.21	15.55	569765
2018-11-06	15.50	15.89	15.48	15.78	963103
2018-11-07	15.79	16.33	15.79	15.88	483792
2018-11-08	15.87	16.16	15.80	15.83	586597
2018-11-09	16.72	17.12	16.47	16.89	2431317
2018-11-12	16.70	16.97	16.39	16.45	1040299
2018-11-13	16.56	16.56	15.99	16.07	690843
2018-11-14	16.01	16.13	15.70	15.74	900583
2018-11-15	15.74	15.79	15.18	15.44	909041
2018-11-16	15.35	15.54	14.85	15.12	916093
2018-11-19	14.96	15.17	14.26	14.27	1219242
2018-11-20	13.86	14.10	13.21	13.30	1693063
2018-11-21	13.29	13.78	13.24	13.73	354129
2018-11-23	13.59	13.65	13.27	13.29	229300
2018-11-26	13.48	13.81	13.48	13.58	570537
2018-11-27	13.58	13.62	13.29	13.57	703973
2018-11-28	13.64	13.94	13.41	13.77	506747
2018-11-29	13.75	13.80	13.40	13.72	394843
2018-11-30	13.66	13.83	13.56	13.78	319196
2018-12-03	14.01	14.13	13.75	13.95	727202
2018-12-04	13.89	14.08	13.40	13.43	636662
2018-12-06	13.16	13.29	13.01	13.15	407230
2018-12-07	13.15	13.23	12.16	12.47	732260
2018-12-10	12.50	12.50	11.98	12.02	642883
2018-12-11	12.20	13.32	11.82	12.10	686766
2018-12-12	12.29	12.78	11.86	11.92	750850
2018-12-13	11.93	12.06	11.80	11.81	762168
2018-12-14	11.52	11.94	11.31	11.39	513537
2018-12-17	11.06	11.33	10.78	10.81	885132
2018-12-18	10.87	10.98	10.52	10.61	640392
2018-12-19	10.62	10.81	10.15	10.20	864751
2018-12-20	10.13	10.13	9.25	9.36	1006366
2018-12-21	9.37	9.91	8.61	8.65	1320426
2018-12-24	8.64	8.75	8.21	8.67	445593
2018-12-26	8.71	9.02	8.47	8.91	977087
2018-12-27	8.80	8.88	8.23	8.65	793049
2018-12-28	8.69	9.52	8.65	9.39	1729371
2018-12-31	9.43	9.50	8.96	9.42	488393
2019-01-02	9.22	10.01	9.00	9.60	708614
2019-01-03	9.55	9.83	9.43	9.49	768963
2019-01-04	9.54	10.12	9.54	9.95	755942
2019-01-07	9.90	10.57	9.72	10.53	524714
2019-01-08	10.63	10.66	10.13	10.24	874701
2019-01-09	10.66	11.24	10.49	10.63	1085512
2019-01-10	10.49	10.49	10.08	10.31	992378
2019-01-11	10.23	10.32	9.78	9.99	1136708
2019-01-14	9.84	10.21	9.80	10.02	409319
2019-01-15	10.02	10.29	9.83	10.14	964028
2019-01-16	10.18	10.37	10.06	10.17	738012
2019-01-17	10.12	10.26	9.96	10.07	552225
2019-01-18	10.08	10.81	10.08	10.58	1126561
2019-01-22	10.45	10.45	9.96	10.21	784028
2019-01-23	10.29	10.40	9.93	10.07	642690
2019-01-24	10.01	10.53	10.01	10.39	774876
2019-01-25	10.51	10.63	10.30	10.32	958505
2019-01-28	10.30	10.36	9.97	10.06	349116
2019-01-29	10.15	10.15	9.90	10.00	501347
2019-01-30	10.13	10.30	9.85	10.27	658438
2019-01-31	10.31	10.46	10.12	10.25	786357
2019-02-01	10.30	10.30	9.95	9.97	430069
2019-02-04	9.97	9.97	9.56	9.87	812823
2019-02-05	9.87	10.13	9.85	10.03	924192
2019-02-06	10.04	10.24	9.90	10.06	703327
2019-02-07	10.01	10.11	9.75	9.93	641007
2019-02-08	9.82	9.96	9.75	9.88	351389
2019-02-11	9.95	10.03	9.80	10.00	446428
2019-02-12	10.09	10.27	9.90	10.19	644931
2019-02-13	10.24	10.43	10.11	10.28	934797
2019-02-14	10.25	10.46	10.13	10.21	400016
2019-02-15	10.23	10.37	10.18	10.29	299175
2019-02-19	10.28	10.38	10.25	10.30	390760
2019-02-20	10.30	10.62	10.26	10.49	496128
2019-02-21	10.48	10.50	10.28	10.44	491948
2019-02-22	10.48	10.60	10.24	10.28	702275
2019-02-25	10.37	10.41	10.25	10.25	574287
2019-02-26	10.26	10.44	10.17	10.24	555940
2019-02-27	10.19	10.29	10.07	10.24	511631
2019-02-28	10.24	10.31	10.12	10.19	649242
2019-03-01	10.28	10.49	10.17	10.40	908486
2019-03-04	10.47	10.86	10.40	10.68	1125850
2019-03-05	10.69	10.74	10.32	10.37	381444
2019-03-06	10.37	10.40	10.06	10.06	532498
2019-03-07	10.05	10.09	9.79	9.96	415913
2019-03-08	9.94	10.08	9.87	10.03	508121
2019-03-11	10.05	10.32	10.03	10.31	461501
2019-03-12	10.37	10.60	10.32	10.58	240905
2019-03-13	10.63	10.71	10.46	10.56	770874
2019-03-14	10.47	10.94	10.47	10.75	1456288
2019-03-15	10.65	11.71	10.37	11.30	1333808
2019-03-18	11.36	11.59	10.94	11.28	556154
2019-03-19	11.36	11.58	10.93	11.12	1045848
2019-03-20	11.04	11.81	10.92	11.69	1344719
2019-03-21	11.69	11.78	11.48	11.67	579634
2019-03-22	11.78	12.02	11.33	11.36	1223434
2019-03-25	11.36	11.37	10.86	11.02	723479
2019-03-26	11.12	11.36	10.76	10.93	556749
2019-03-27	10.92	10.95	10.78	10.80	499338
2019-03-28	10.74	11.08	10.64	10.98	567974
2019-03-29	11.06	11.18	10.91	11.09	438692
2019-04-01	11.18	11.29	11.06	11.11	271501
2019-04-02	11.27	11.59	11.16	11.54	573828
2019-04-03	11.63	12.02	11.50	11.97	586763
2019-04-04	11.99	12.30	11.89	11.93	466929
2019-04-05	11.93	12.04	11.77	11.81	652426
2019-04-08	11.77	11.93	11.60	11.87	234708
2019-04-09	11.82	11.82	11.65	11.65	178412
2019-04-10	11.67	11.86	11.45	11.83	235010
2019-04-11	11.82	12.03	11.73	11.87	279560
2019-04-12	11.96	12.16	11.92	12.11	323189
2019-04-15	12.15	12.29	12.14	12.28	382653
2019-04-16	12.31	12.37	12.20	12.26	272036
2019-04-17	12.38	12.40	12.10	12.15	326630
2019-04-18	12.12	12.41	12.12	12.41	293668
2019-04-22	12.40	12.54	12.34	12.50	291722
2019-04-23	12.60	13.08	12.50	12.96	749572
2019-04-24	12.96	13.08	12.87	12.99	427648
2019-04-25	13.00	13.27	12.86	13.14	419706
2019-04-26	13.14	13.28	13.01	13.21	464323
2019-04-29	13.26	13.50	13.17	13.35	450676
2019-04-30	13.39	13.50	13.20	13.47	470916
2019-05-01	13.50	13.94	13.35	13.57	974741
2019-05-02	13.57	13.78	13.38	13.74	663323
2019-05-03	14.00	14.66	13.78	14.45	1284786
2019-05-06	14.11	14.36	13.85	14.22	1245429
2019-05-07	14.00	14.09	13.69	13.77	888283
2019-05-08	13.73	14.21	13.61	14.09	565086
2019-05-09	14.09	14.10	13.75	14.05	821805
2019-05-10	14.05	14.40	13.94	14.36	581403
2019-05-13	14.00	14.00	13.55	13.70	695256
2019-05-14	13.82	14.01	13.62	14.00	741474
2019-05-15	13.84	14.30	13.74	14.27	693159
2019-05-16	14.31	14.51	14.08	14.20	495171
2019-05-17	13.98	14.41	13.98	14.22	347282
2019-05-20	14.07	14.24	13.94	14.16	396080
2019-05-21	14.25	14.45	14.20	14.24	484803
2019-05-22	14.20	14.32	14.06	14.23	490803
2019-05-23	14.02	14.05	13.81	13.91	418939
2019-05-24	14.04	14.17	13.87	13.96	325608
2019-05-28	13.99	14.16	13.68	13.76	533034
2019-05-29	13.62	14.02	13.40	13.97	471012
2019-05-30	13.97	14.11	13.67	13.86	243526
2019-05-31	13.65	13.75	13.53	13.58	263102
2019-06-03	13.55	13.69	13.29	13.44	258828
2019-06-04	13.55	13.80	13.42	13.80	378563
2019-06-05	13.95	14.20	13.73	14.20	873004
2019-06-06	14.30	14.68	14.10	14.22	500306
2019-06-07	14.37	14.50	14.10	14.22	786736
2019-06-10	14.30	14.61	14.30	14.59	642646
2019-06-11	14.80	14.87	14.36	14.45	465562
2019-06-12	14.40	14.58	14.22	14.28	416981
2019-06-13	14.33	14.51	14.18	14.51	541432
2019-06-14	14.50	14.51	14.34	14.50	350784
2019-06-17	14.51	14.64	14.49	14.51	353712
2019-06-18	14.66	14.75	14.59	14.69	400789
2019-06-19	14.69	14.75	14.55	14.65	275447
2019-06-20	14.78	14.86	14.42	14.49	315033
2019-06-21	14.41	14.65	14.27	14.51	290209
2019-06-24	14.47	14.51	14.28	14.36	275102
2019-06-25	14.36	14.43	14.18	14.19	272588
2019-06-26	14.40	14.60	14.25	14.39	427334
2019-06-27	14.46	14.86	14.46	14.79	609408
2019-06-28	14.79	15.12	14.73	15.04	2255302
2019-07-01	15.22	15.27	14.87	14.89	507389
2019-07-02	14.90	15.10	14.71	15.10	488209
2019-07-03	15.17	15.31	14.99	15.18	261757
2019-07-05	15.07	15.25	15.00	15.25	385196
2019-07-08	15.10	15.28	15.04	15.18	370084
2019-07-09	15.11	15.36	15.01	15.24	432173
2019-07-10	15.32	15.40	15.10	15.39	915591
2019-07-11	15.48	15.50	15.25	15.25	212913
2019-07-12	15.20	15.44	15.20	15.28	327539
2019-07-15	15.33	15.36	15.04	15.15	386083
2019-07-16	15.16	15.32	15.04	15.04	342597
2019-07-17	14.99	15.05	14.65	14.89	435545
2019-07-18	14.67	15.08	14.38	15.00	286022
2019-07-19	14.98	15.13	14.90	14.92	276768
2019-07-22	14.95	15.10	14.82	14.85	301562
2019-07-23	14.98	15.17	14.86	15.10	350312
2019-07-24	15.02	15.50	15.02	15.50	420762
2019-07-25	15.56	15.60	15.33	15.48	283994
2019-07-26	15.47	15.65	15.43	15.58	364082
2019-07-29	15.58	15.69	15.49	15.61	320634
2019-07-30	15.52	16.03	15.48	15.90	357582
2019-07-31	15.93	16.40	15.81	15.92	1008731
2019-08-01	16.00	16.10	15.47	15.49	574583
2019-08-02	15.18	15.81	14.90	15.46	496856
2019-08-05	15.08	15.20	14.33	14.43	753786
2019-08-06	14.56	14.69	13.77	14.05	766707
2019-08-07	13.85	13.90	13.37	13.84	707195
2019-08-08	13.86	14.45	13.65	14.35	620071
2019-08-09	14.39	14.63	13.98	14.58	219295
2019-08-12	14.46	14.49	14.06	14.08	305581
2019-08-13	14.06	14.59	14.06	14.47	368244
2019-08-14	14.18	14.26	13.80	14.00	478830
2019-08-15	14.10	14.23	13.90	14.09	364947
2019-08-16	14.21	14.47	14.15	14.44	291467
2019-08-19	14.74	14.74	14.43	14.52	359408
2019-08-20	14.51	14.56	14.22	14.30	172978
2019-08-21	14.42	14.50	14.23	14.34	232463
2019-08-22	14.40	14.48	14.29	14.34	224317
2019-08-23	14.25	14.25	13.57	13.66	376376
2019-08-26	13.82	13.82	13.45	13.64	479713
2019-08-27	13.69	13.76	13.43	13.46	425219
2019-08-28	13.38	13.67	13.23	13.49	229173
2019-08-29	13.66	13.85	13.65	13.83	254765
2019-08-30	13.92	14.10	13.88	13.95	235117
2019-09-03	13.80	13.94	13.67	13.90	246216
2019-09-04	14.05	14.23	13.99	14.10	308497
2019-09-05	14.32	14.78	14.20	14.71	393446
2019-09-06	14.75	14.94	14.59	14.59	252093
2019-09-09	14.62	15.28	14.55	15.17	630715
2019-09-10	15.20	15.49	15.02	15.44	947156
2019-09-11	15.59	15.90	15.43	15.62	754087
2019-09-12	15.62	15.99	15.56	15.70	532542
2019-09-13	15.88	16.20	15.88	16.00	708756
2019-09-16	16.00	16.44	15.91	16.18	538399
2019-09-17	16.16	16.24	15.87	15.92	434999
2019-09-18	16.04	16.10	15.78	15.80	578098
2019-09-19	15.84	16.01	15.75	15.93	349824
2019-09-20	15.95	16.25	15.91	15.91	954245
2019-09-23	15.90	15.99	15.84	15.87	218389
2019-09-24	15.96	15.99	15.36	15.43	400425
2019-09-25	15.41	15.72	15.30	15.62	270054
2019-09-26	16.60	16.89	16.11	16.60	1303857
2019-09-27	16.61	16.72	15.87	15.92	525009
2019-09-30	15.87	15.96	15.42	15.58	624424
2019-10-01	15.62	15.75	15.19	15.22	1238525
2019-10-02	15.03	15.59	15.01	15.46	844373
2019-10-03	15.43	15.65	15.32	15.40	391534
2019-10-04	15.36	15.57	15.28	15.57	324777
2019-10-07	15.49	15.73	15.49	15.56	266195
2019-10-08	15.39	15.45	15.15	15.21	454990
2019-10-09	15.34	15.52	15.28	15.37	256035
2019-10-10	15.40	15.76	15.24	15.72	635892
2019-10-11	15.96	16.23	15.77	15.80	544576
2019-10-14	15.68	15.85	15.55	15.56	180382
2019-10-15	15.64	15.81	15.49	15.62	371083
2019-10-16	15.58	15.75	15.42	15.68	219828
2019-10-17	15.72	15.84	15.59	15.82	407253
2019-10-18	15.74	15.90	15.62	15.74	214461
2019-10-21	15.82	16.03	15.82	15.90	220244
2019-10-22	15.91	16.18	15.74	16.00	343761
2019-10-23	15.97	16.15	15.97	16.10	262665
2019-10-24	16.09	16.21	15.60	15.62	293289
2019-10-25	15.53	15.89	15.48	15.86	137436
2019-10-28	15.94	16.12	15.89	15.94	213497
2019-10-29	15.90	16.34	15.90	16.09	347389
2019-10-30	16.09	16.25	16.06	16.21	241900
2019-10-31	16.21	16.24	15.64	15.76	279856
2019-11-01	15.93	16.30	15.90	16.27	739359
2019-11-04	16.43	16.46	16.24	16.38	487647
2019-11-05	16.43	16.61	16.37	16.41	414390
2019-11-06	16.21	16.52	16.21	16.45	336056
2019-11-07	16.63	16.68	16.36	16.53	480233
2019-11-08	16.35	16.95	15.43	16.41	1222898
2019-11-11	16.45	16.71	16.44	16.63	1032079
2019-11-12	16.65	16.84	16.49	16.67	1484736
2019-11-13	16.61	16.75	16.36	16.63	1775027
2019-11-14	16.61	16.87	16.48	16.83	930176
2019-11-15	16.93	17.43	16.86	17.43	781617
2019-11-18	17.37	17.37	16.76	16.87	618551
2019-11-19	17.00	17.14	16.65	16.76	702655
2019-11-20	16.73	17.27	16.73	17.17	564885
2019-11-21	17.21	17.35	16.93	17.31	444743
2019-11-22	17.33	17.62	17.25	17.49	411349
2019-11-25	17.67	17.98	17.30	17.89	902046
2019-11-26	17.95	18.30	17.86	17.99	489636
2019-11-27	18.16	18.16	17.81	17.90	525734
2019-11-29	17.90	18.00	17.76	17.76	178382
2019-12-02	17.80	18.02	17.54	17.58	327746
2019-12-03	17.33	17.65	17.21	17.58	344410
2019-12-04	17.73	17.79	17.57	17.77	517787
2019-12-05	17.88	17.92	17.58	17.61	286139
2019-12-06	17.80	18.05	17.57	17.83	355983
2019-12-09	17.83	17.83	17.35	17.49	409862
2019-12-10	17.49	17.61	17.10	17.23	574236
2019-12-11	17.32	17.42	17.23	17.28	160385
2019-12-12	17.23	17.49	17.21	17.26	420634
2019-12-13	17.27	17.48	17.10	17.22	359840
2019-12-16	17.42	17.99	17.25	17.76	698146
2019-12-17	17.78	17.98	17.69	17.91	209489
2019-12-18	17.92	18.09	17.87	17.90	327316
2019-12-19	17.86	17.96	17.77	17.88	201476
2019-12-20	17.91	18.37	17.87	18.34	786881
2019-12-23	18.32	18.33	17.93	18.15	320705
2019-12-24	18.15	18.16	18.04	18.15	119254
2019-12-26	18.16	18.34	18.00	18.13	314654
2019-12-27	18.22	18.23	18.00	18.22	259200
2019-12-30	18.21	18.25	18.07	18.14	225953
2019-12-31	18.10	18.53	18.10	18.49	302985
2020-01-02	18.55	18.58	18.18	18.35	319055
2020-01-03	18.15	18.55	18.15	18.48	211973
2020-01-06	18.39	18.57	18.24	18.49	259386
2020-01-07	18.39	18.47	18.07	18.18	268606
2020-01-08	18.22	18.47	18.21	18.25	188913
2020-01-09	18.34	18.55	18.17	18.29	179529
2020-01-10	18.23	18.60	18.00	18.04	219910
2020-01-13	18.10	18.23	17.95	18.11	422124
2020-01-14	18.05	18.26	18.00	18.16	490372
2020-01-15	18.23	18.57	18.13	18.57	321493
2020-01-16	18.66	18.95	18.49	18.85	344524
2020-01-17	18.97	19.16	18.88	19.14	446193
2020-01-21	19.07	19.11	18.71	18.76	286503
2020-01-22	18.77	18.83	18.63	18.76	289547
2020-01-23	18.66	18.80	18.51	18.76	280737
2020-01-24	18.77	18.83	18.49	18.63	244194
2020-01-27	18.31	18.66	18.16	18.63	801345
2020-01-28	18.75	19.31	18.70	18.99	466745
2020-01-29	19.06	19.30	18.84	19.15	356359
2020-01-30	19.05	19.30	18.91	19.16	345467
2020-01-31	19.05	19.09	18.80	18.85	324262
2020-02-03	18.91	19.17	18.78	19.11	345172
2020-02-04	19.36	19.36	19.06	19.29	412403
2020-02-05	19.49	19.60	19.20	19.39	753261
2020-02-06	19.43	19.68	19.08	19.55	493306
2020-02-07	19.47	19.67	19.19	19.53	227383
2020-02-10	19.49	19.51	19.31	19.45	163311
2020-02-11	19.55	19.73	19.16	19.28	342637
2020-02-12	19.42	19.50	19.21	19.36	493415
2020-02-13	19.31	19.68	19.26	19.59	397461
2020-02-14	19.63	19.79	19.43	19.70	353843
2020-02-18	19.59	19.77	19.25	19.37	313914
2020-02-19	19.35	19.75	19.35	19.70	358592
2020-02-20	19.70	19.72	19.40	19.60	337075
2020-02-21	19.54	19.56	19.24	19.29	222805
2020-02-24	18.71	19.07	18.66	18.89	612240
2020-02-25	18.97	19.00	18.34	18.41	578842
2020-02-26	18.46	18.68	17.86	17.92	570252
2020-02-27	17.59	18.25	17.14	17.41	747123
2020-02-28	16.91	17.61	16.64	17.54	844171
2020-03-02	17.50	18.17	16.45	17.13	6063139
2020-03-03	17.16	17.83	16.46	16.50	1743101
2020-03-04	16.81	17.27	16.51	17.15	1970791
2020-03-05	16.78	16.89	15.00	15.43	2394805
2020-03-06	14.90	15.18	14.13	14.64	2337735
2020-03-09	13.78	13.81	12.14	12.15	2526085
2020-03-10	12.62	12.93	12.23	12.90	1212012
2020-03-11	12.47	12.64	11.36	11.73	1725808
2020-03-12	10.74	11.52	10.18	10.40	2295265
2020-03-13	11.09	12.29	10.37	12.29	2161631
2020-03-16	10.96	11.50	9.42	9.43	1626496
2020-03-17	9.58	9.85	8.93	9.41	1061115
2020-03-18	8.74	8.89	7.56	7.90	1591426
2020-03-19	7.89	8.56	7.45	8.31	1864511
2020-03-20	8.44	8.83	7.80	7.87	2029652
2020-03-23	7.93	8.50	7.66	8.05	1276989
2020-03-24	8.50	9.26	8.45	8.92	1289233
2020-03-25	8.99	10.82	8.87	10.53	1506731
2020-03-26	10.66	11.50	10.65	11.46	1329944
2020-03-27	10.92	11.12	10.14	11.01	1221503
2020-03-30	11.11	11.11	10.28	10.51	720357
2020-03-31	10.54	10.84	10.01	10.13	1369452
2020-04-01	9.83	10.23	9.52	9.59	766030
2020-04-02	9.67	10.01	9.07	9.41	542673
2020-04-03	9.35	9.41	8.45	8.62	778927
2020-04-06	9.11	9.58	8.95	9.09	802775
2020-04-07	9.57	10.10	9.40	9.73	1188499
2020-04-08	10.12	10.12	9.46	9.90	642485
2020-04-09	10.30	10.93	10.04	10.80	1095259
2020-04-13	10.74	10.74	10.03	10.07	347614
2020-04-14	10.27	10.68	10.22	10.61	661903
2020-04-15	10.10	10.32	9.51	9.52	396451
2020-04-16	9.55	9.79	8.35	8.45	1169916
2020-04-17	8.85	10.15	8.85	10.05	1300483
2020-04-20	9.84	10.24	9.58	9.92	649605
2020-04-21	9.89	9.92	9.53	9.85	494237
2020-04-22	10.23	10.23	9.64	9.66	632106
2020-04-23	9.74	10.53	9.74	10.28	763684
2020-04-24	10.37	10.50	9.74	10.29	444616
2020-04-27	10.38	11.07	10.23	10.95	866784
2020-04-28	11.30	11.52	10.93	11.16	700067
2020-04-29	11.63	12.20	11.49	11.98	1162048
2020-04-30	11.69	11.82	11.39	11.65	759636
2020-05-01	11.08	11.55	10.84	11.09	874580
2020-05-04	10.76	11.25	10.73	10.99	835929
2020-05-05	11.37	11.55	11.04	11.23	1020964
2020-05-06	11.24	11.28	10.70	10.78	810833
2020-05-07	11.15	11.61	11.04	11.53	1005396
2020-05-08	11.75	12.17	11.54	12.03	1081969
2020-05-11	11.75	12.04	11.43	11.94	991715
2020-05-12	12.00	12.06	11.58	11.63	1169688
2020-05-13	11.49	11.60	10.98	11.31	605413
2020-05-14	10.98	11.65	10.85	11.56	667051
2020-05-15	11.43	11.59	11.27	11.47	734666
2020-05-18	12.06	12.68	12.00	12.54	986704
2020-05-19	12.49	13.00	12.25	12.46	924914
2020-05-20	12.88	13.21	12.69	12.85	701572
2020-05-21	12.67	13.17	12.67	12.88	666289
2020-05-22	13.01	13.15	12.60	12.92	574056
2020-05-26	13.57	13.95	13.30	13.74	892722
2020-05-27	14.15	14.25	13.80	13.98	928212
2020-05-28	14.32	14.32	13.45	13.48	671058
2020-05-29	13.28	13.53	13.12	13.34	739517
2020-06-01	13.38	14.36	13.24	14.04	1065612
2020-06-02	14.35	14.66	14.07	14.20	782510
2020-06-03	14.46	15.13	14.34	14.82	838297
2020-06-04	14.80	15.41	14.62	14.98	1231919
2020-06-05	15.76	16.26	15.42	15.64	1383839
2020-06-08	16.07	16.08	15.56	15.74	874298
2020-06-09	15.31	15.48	15.08	15.18	517000
2020-06-10	15.18	15.50	14.84	15.21	672701
2020-06-11	14.26	14.73	13.74	13.87	1717173
2020-06-12	14.58	14.73	14.03	14.54	593985
2020-06-15	13.89	15.06	13.89	14.87	788062
2020-06-16	15.66	15.79	14.94	15.25	883138
2020-06-17	15.27	15.38	14.78	14.96	876939
2020-06-18	14.80	15.33	14.80	14.96	725266
2020-06-19	15.17	15.26	14.74	14.83	986106
2020-06-22	14.74	14.82	14.25	14.80	967829
2020-06-23	15.13	15.30	14.77	15.20	702041
2020-06-24	14.97	15.03	14.17	14.33	894471
2020-06-25	14.17	15.44	14.15	15.39	1909289
2020-06-26	14.99	15.27	13.24	13.53	6905563
2020-06-29	13.61	13.76	12.87	13.12	4150018
2020-06-30	13.17	13.38	12.16	12.29	13199770
2020-07-01	12.53	13.21	12.47	13.12	6169326
2020-07-02	13.45	13.75	12.71	13.15	3779283
2020-07-06	13.44	13.53	12.90	13.16	2866622
2020-07-07	12.99	13.05	11.69	11.88	3334361
2020-07-08	12.02	12.65	11.77	12.38	3770966
2020-07-09	12.30	12.54	11.68	11.84	3280928
2020-07-10	11.74	12.45	11.67	12.30	2284532
2020-07-13	12.58	12.70	11.90	11.93	2278068
2020-07-14	11.96	12.37	11.81	12.32	1886174
2020-07-15	12.72	13.09	12.56	12.94	3215024
2020-07-16	12.81	13.79	12.74	13.76	2974101
2020-07-17	13.76	14.26	13.57	14.25	3361843
2020-07-20	14.09	14.20	13.73	14.01	2199882
2020-07-21	14.41	14.73	14.23	14.49	2001766
2020-07-22	14.50	14.69	14.29	14.48	1468213
2020-07-23	14.37	14.99	14.37	14.70	2245001
2020-07-24	14.71	14.87	14.47	14.66	1377435
2020-07-27	14.64	14.83	14.46	14.73	960881
2020-07-28	14.71	14.84	14.42	14.60	1609198
2020-07-29	14.64	15.01	14.53	15.00	3625623
2020-07-30	14.67	15.21	14.60	15.10	1528328
2020-07-31	15.02	15.11	14.72	15.06	3133318
2020-08-03	15.21	15.29	14.83	15.17	3126996
2020-08-04	15.21	15.53	15.12	15.44	1980683
2020-08-05	15.65	15.77	15.38	15.74	2615633
2020-08-06	15.63	15.96	15.51	15.85	1689971
2020-08-07	15.97	16.20	15.68	16.05	2729106
2020-08-10	17.19	17.75	16.71	17.42	3985142
2020-08-11	17.83	18.27	17.40	17.72	3476094
2020-08-12	17.85	18.27	17.64	17.90	3166652
2020-08-13	17.74	18.03	17.57	17.72	2434965
2020-08-14	17.39	17.93	17.28	17.76	1589283
2020-08-17	17.62	17.72	17.30	17.50	1271264
2020-08-18	17.53	17.66	17.32	17.53	1216554
2020-08-19	17.49	18.08	17.41	17.94	1811145
2020-08-20	17.75	18.01	17.61	17.98	1074975
2020-08-21	17.95	18.05	17.72	18.04	1155741
2020-08-24	18.11	18.11	17.73	17.97	2062482
2020-08-25	18.16	18.17	17.79	17.99	1157239
2020-08-26	17.50	18.28	17.27	18.22	1623427
2020-08-27	18.24	18.48	18.04	18.34	1477440
2020-08-28	18.46	18.74	18.36	18.48	1191035
2020-08-31	18.50	18.51	17.90	17.90	1156587
2020-09-01	17.75	18.26	17.58	18.23	1386905
2020-09-02	18.37	18.59	18.26	18.45	1383957
2020-09-03	18.49	18.58	17.72	18.00	1936068
2020-09-04	18.32	18.32	17.63	17.99	1256660
2020-09-08	17.73	17.88	17.16	17.22	1665690
2020-09-09	17.37	17.52	17.03	17.30	1424497
2020-09-10	17.48	17.65	16.97	17.08	1205023
2020-09-11	17.14	17.20	16.73	16.93	938299
2020-09-14	17.10	17.24	16.88	17.10	720934
2020-09-15	17.18	17.22	16.71	16.86	1051349
2020-09-16	17.26	17.55	17.03	17.40	1676573
2020-09-17	17.14	17.65	17.02	17.52	1981918
2020-09-18	17.94	18.05	16.86	17.03	2493913
2020-09-21	16.62	16.75	16.02	16.50	3481383
2020-09-22	16.46	16.78	16.29	16.48	2030135
2020-09-23	16.51	16.74	15.92	16.00	1387819
2020-09-24	15.92	16.27	15.73	16.01	1613395
2020-09-25	15.86	16.47	15.86	16.40	1155632
2020-09-28	16.68	16.77	16.37	16.53	844317
2020-09-29	16.47	16.52	16.06	16.49	779930
2020-09-30	16.59	16.95	16.50	16.68	1126518
2020-10-01	16.86	17.19	16.43	17.16	1421604
2020-10-02	16.82	17.56	16.74	17.47	1016109
2020-10-05	17.64	17.94	17.40	17.42	1254807
2020-10-06	17.59	17.99	17.42	17.43	2009867
2020-10-07	17.65	17.95	17.65	17.83	1528899
2020-10-08	17.99	17.99	17.43	17.63	817682
2020-10-09	17.84	17.97	17.54	17.72	760069
2020-10-12	17.81	18.26	17.56	18.04	1396937
2020-10-13	17.79	17.89	17.51	17.63	434279
2020-10-14	17.78	17.82	17.51	17.61	834265
2020-10-15	17.31	17.59	16.90	17.44	587346
2020-10-16	17.40	17.61	17.24	17.36	875736
2020-10-19	17.50	17.53	16.99	17.03	942140
2020-10-20	17.15	17.28	16.98	17.05	616683
2020-10-21	16.98	17.61	16.92	17.50	2525764
2020-10-22	17.59	18.31	17.59	18.30	1733436
2020-10-23	18.44	18.75	18.35	18.62	1324368
2020-10-26	18.33	18.65	18.00	18.44	2558829
2020-10-27	18.55	18.92	18.38	18.64	2049697
2020-10-28	18.34	18.61	18.09	18.33	3599926
2020-10-29	18.24	18.97	17.77	18.55	2544960
2020-10-30	18.43	18.59	18.18	18.58	2578257
2020-11-02	18.84	19.30	18.51	18.72	2520746
2020-11-03	18.89	19.24	18.34	18.84	999562
2020-11-04	18.52	18.85	18.06	18.44	1348799
2020-11-05	18.57	18.89	18.48	18.67	1564509
2020-11-06	19.00	20.37	18.39	20.19	3711972
2020-11-09	21.10	22.23	20.00	20.02	3158499
2020-11-10	20.16	21.17	20.16	21.08	2345016
2020-11-11	20.95	20.95	20.00	20.79	1317942
2020-11-12	20.67	21.00	20.00	20.79	2184925
2020-11-13	21.05	21.26	20.72	20.98	947972
2020-11-16	21.23	21.53	20.99	21.42	1154349
2020-11-17	21.26	21.65	21.05	21.31	1315394
2020-11-18	21.50	22.26	21.37	21.94	3497088
2020-11-19	21.83	21.86	21.15	21.51	1553880
2020-11-20	21.31	21.83	21.17	21.45	864627
2020-11-23	22.06	22.06	21.49	21.89	964374
2020-11-24	22.18	22.24	21.71	21.75	1014272
2020-11-25	21.73	22.05	21.41	21.64	879356
2020-11-27	21.60	21.78	21.19	21.20	385079
2020-11-30	21.17	21.59	21.00	21.51	1006034
2020-12-01	21.82	21.88	21.37	21.53	1254811
2020-12-02	21.35	21.39	20.90	21.12	868733
2020-12-03	21.16	21.47	20.93	21.28	940619
2020-12-04	21.45	21.72	21.32	21.58	2080670
2020-12-07	21.61	21.71	20.98	21.14	1345205
2020-12-08	20.95	21.43	20.95	21.30	1100461
2020-12-09	21.58	21.93	20.90	21.08	1327299
2020-12-10	20.97	21.41	20.90	21.14	1142224
2020-12-11	20.98	22.58	20.98	22.12	1847336
2020-12-14	23.38	23.38	21.94	21.99	1048826
2020-12-15	22.17	22.26	21.80	22.07	1117669
2020-12-16	22.14	22.34	21.95	22.19	1707436
2020-12-17	21.93	22.40	21.90	21.98	1685448
2020-12-18	22.16	22.63	21.90	22.24	3003294
2020-12-21	21.86	22.50	21.80	22.44	1434582
2020-12-22	22.43	22.70	22.20	22.49	1496886
2020-12-23	22.48	22.61	22.14	22.30	613319
2020-12-24	22.33	22.60	22.28	22.55	226903
2020-12-28	22.74	23.11	22.65	23.00	1228552
2020-12-29	23.02	23.19	22.85	23.04	1575263
2020-12-30	22.96	23.30	22.86	23.06	725253
2020-12-31	23.01	23.31	22.95	23.17	707100
2021-01-04	23.92	25.05	22.75	23.40	2485039
2021-01-05	23.29	23.76	23.16	23.68	995615
2021-01-06	24.00	25.25	23.91	24.96	1471258
2021-01-07	25.47	25.69	25.03	25.49	1735755
2021-01-08	25.71	26.00	25.45	25.82	921622
2021-01-11	25.65	26.02	25.65	25.95	1102901
2021-01-12	26.11	26.73	26.00	26.70	1935538
2021-01-13	26.85	26.87	26.31	26.67	1397359
2021-01-14	26.96	27.41	26.75	27.23	1431782
2021-01-15	27.11	27.23	26.56	26.82	1413482
2021-01-19	27.32	27.39	25.93	25.95	1798749
2021-01-20	25.90	26.57	25.84	26.48	554865
2021-01-21	26.46	26.69	25.75	25.98	1070071
2021-01-22	25.77	26.13	25.28	25.53	928107
2021-01-25	25.35	25.60	24.69	25.17	1141137
2021-01-26	25.55	25.55	24.24	24.33	837686
2021-01-27	23.72	24.00	23.22	23.30	1520114
2021-01-28	23.65	24.35	23.31	24.10	1260692
2021-01-29	24.02	24.29	23.48	23.71	920574
2021-02-01	23.76	25.13	23.72	24.99	1423975
2021-02-02	25.61	26.34	25.34	26.11	1424333
2021-02-03	25.86	26.54	25.46	26.07	1592799
2021-02-04	26.25	26.68	25.63	25.67	1450098
2021-02-05	25.75	26.02	25.51	25.89	1388536
2021-02-08	26.28	27.05	25.85	26.96	1563195
2021-02-09	26.80	27.37	26.80	27.32	1046654
2021-02-10	27.63	27.97	26.84	26.96	836281
2021-02-11	27.11	27.39	26.25	26.52	804593
2021-02-12	26.34	27.04	26.01	26.78	543094
2021-02-16	27.09	27.27	25.94	26.02	1767213
2021-02-17	26.00	26.18	25.67	26.11	1205713
2021-02-18	26.15	26.42	25.92	26.30	740675
2021-02-19	26.40	26.87	26.34	26.70	680329
2021-02-22	26.48	26.95	26.23	26.65	692344
2021-02-23	26.56	27.40	26.04	27.21	1035153
2021-02-24	27.01	28.01	27.00	27.62	1158490
2021-02-25	27.46	27.70	26.73	26.73	1143207
2021-02-26	27.67	28.60	26.75	27.73	3716845
2021-03-01	28.61	28.71	27.18	27.78	3003723
2021-03-02	27.19	27.74	26.95	27.20	5219005
2021-03-03	27.69	27.99	27.03	27.37	5216610
2021-03-04	27.26	27.60	25.95	26.09	5546605
2021-03-05	26.46	26.49	24.91	26.08	3598289
2021-03-08	26.12	26.29	25.10	25.23	3157279
2021-03-09	25.47	26.76	25.43	26.49	1630120
2021-03-10	26.65	27.12	26.46	26.66	916241
2021-03-11	26.87	27.60	26.60	27.55	1814777
2021-03-12	27.49	28.06	27.31	27.74	913810
2021-03-15	27.71	27.95	27.38	27.75	792835
2021-03-16	27.44	27.77	27.16	27.35	907850
2021-03-17	27.69	27.83	26.89	27.83	1202475
2021-03-18	27.62	27.99	26.92	27.00	1367131
2021-03-19	26.87	27.18	26.54	26.82	2840493
2021-03-22	26.75	26.88	25.63	25.69	1696093
2021-03-23	25.51	26.20	25.02	25.21	3803447
2021-03-24	25.55	25.92	25.00	25.00	1629266
2021-03-25	24.69	26.14	24.51	25.97	1154279
2021-03-26	26.31	27.44	26.08	27.38	1527388
2021-03-29	27.38	27.67	26.67	26.71	1029002
2021-03-30	26.58	27.50	26.50	27.31	648606
2021-03-31	27.54	27.94	27.35	27.75	1145448
2021-04-01	28.03	29.12	27.94	28.98	3077946
2021-04-05	29.46	29.53	28.30	29.10	2134437
2021-04-06	29.46	29.83	29.19	29.19	1266998
2021-04-07	29.11	29.43	28.71	28.87	851467
2021-04-08	28.82	29.43	28.70	29.36	897749
2021-04-09	29.44	29.84	29.26	29.74	641640
2021-04-12	29.79	29.86	29.30	29.33	1512976
2021-04-13	29.33	29.37	28.53	28.80	1396084
2021-04-14	28.74	29.22	28.40	28.53	1118003
2021-04-15	28.76	28.97	28.27	28.79	673805
2021-04-16	29.01	29.17	28.70	28.91	2302086
2021-04-19	28.87	28.87	28.52	28.64	683454
2021-04-20	28.54	28.72	27.75	28.30	1746732
2021-04-21	28.23	28.96	28.00	28.81	2070360
2021-04-22	28.96	29.09	28.50	28.55	925664
2021-04-23	28.62	29.89	28.61	29.75	749429
2021-04-26	29.84	30.34	29.84	30.13	1032280
2021-04-27	30.15	30.34	29.78	29.88	1341539
2021-04-28	29.71	30.20	29.70	30.08	772090
2021-04-29	30.38	30.38	29.36	29.60	826436
2021-04-30	29.82	30.35	29.16	29.27	1897607
2021-05-03	29.86	29.86	28.78	28.87	1667287
2021-05-04	28.54	28.94	28.41	28.53	2531061
2021-05-05	28.60	29.27	28.25	29.20	1522867
2021-05-06	29.57	29.57	28.56	29.18	1107975
2021-05-07	28.97	29.57	28.50	29.37	2901971
2021-05-10	29.15	29.31	27.96	27.97	1649240
2021-05-11	27.48	28.20	27.44	27.90	2262607
2021-05-12	27.53	28.14	27.53	27.53	1990474
2021-05-13	27.51	28.04	27.20	27.51	1170883
2021-05-14	27.61	28.02	27.54	27.73	1134811
2021-05-17	27.65	27.92	27.38	27.80	956561
2021-05-18	27.91	28.59	27.90	28.13	1618665
2021-05-19	27.70	28.28	27.36	28.26	930874
2021-05-20	28.21	28.49	28.01	28.37	888280
2021-05-21	28.56	29.41	28.56	29.14	1994792
2021-05-24	29.14	29.30	28.76	28.95	1311965
2021-05-25	29.12	29.23	28.36	28.68	2312974
2021-05-26	28.68	28.98	28.48	28.81	1355234
2021-05-27	29.13	29.16	28.59	28.88	1435363
2021-05-28	29.07	29.26	28.70	29.00	963678
2021-06-01	29.18	29.87	29.00	29.04	1405230
2021-06-02	29.06	29.24	27.99	28.13	1701780
2021-06-03	28.00	28.15	27.64	27.99	1448902
2021-06-04	28.00	28.17	27.82	27.86	2961536
2021-06-07	27.91	29.07	27.80	29.02	2386255
2021-06-08	29.35	29.44	28.82	29.05	1198334
2021-06-09	28.98	29.36	28.83	29.02	1292172
2021-06-10	29.08	29.35	28.71	29.20	1714455
2021-06-11	29.30	29.60	29.24	29.49	1492430
2021-06-14	29.50	29.57	29.06	29.48	1260778
2021-06-15	29.60	29.74	29.09	29.35	2280686
2021-06-16	29.35	29.49	28.32	28.85	2863144
2021-06-17	28.82	28.97	28.20	28.40	2701922
2021-06-18	27.77	28.45	27.53	27.81	3348988
2021-06-21	28.10	28.72	28.01	28.50	1502172
2021-06-22	28.45	28.71	28.25	28.47	2200984
2021-06-23	27.66	28.10	27.42	27.57	7773641
2021-06-24	27.89	28.30	27.56	28.28	7287987
2021-06-25	28.49	28.66	27.97	28.03	8852585
2021-06-28	28.15	28.32	27.82	28.28	3712602
2021-06-29	28.27	28.62	28.07	28.52	2765509
2021-06-30	28.43	28.45	27.75	27.87	2302321
2021-07-01	28.04	28.31	27.67	27.72	1634788
2021-07-02	27.69	27.83	27.52	27.73	1438512
2021-07-06	27.67	27.75	27.04	27.30	1552412
2021-07-07	27.18	27.76	27.03	27.66	1731089
2021-07-08	27.15	27.67	26.94	27.54	1987520
2021-07-09	27.87	28.09	27.64	28.01	2234784
2021-07-12	27.84	28.54	27.80	28.54	1842852
2021-07-13	28.36	28.56	28.16	28.27	1714994
2021-07-14	28.42	28.50	27.96	28.10	1422635
2021-07-15	28.00	28.09	27.43	27.66	1049329
2021-07-16	27.86	28.02	27.05	27.12	1065572
2021-07-19	26.61	26.84	26.15	26.49	1799862
2021-07-20	26.66	27.56	26.52	27.40	1271708
2021-07-21	27.59	28.17	27.51	28.14	697429
2021-07-22	28.17	28.17	27.65	28.00	946954
2021-07-23	28.23	28.51	28.12	28.45	787259
2021-07-26	28.52	28.68	28.16	28.29	1166400
2021-07-27	28.19	28.23	27.43	27.90	1016764
2021-07-28	28.10	28.58	27.66	28.32	894014
2021-07-29	28.41	28.77	28.20	28.52	733186
2021-07-30	28.45	28.81	28.23	28.71	1038588
2021-08-02	28.88	29.14	28.44	28.51	1121281
2021-08-03	28.61	28.78	28.06	28.75	1020568
2021-08-04	28.52	28.70	28.00	28.27	816282
2021-08-05	27.69	28.58	27.69	28.25	834663
2021-08-06	29.15	29.71	27.97	28.60	2906059
2021-08-09	28.62	28.66	28.00	28.14	1997962
2021-08-10	28.05	28.25	27.86	28.07	1088891
2021-08-11	28.24	28.38	27.69	28.36	3699641
2021-08-12	28.36	28.51	28.04	28.11	1006728
2021-08-13	28.03	28.10	27.64	27.68	1107856
2021-08-16	27.59	27.84	27.28	27.67	2849316
2021-08-17	27.40	27.51	26.79	27.12	1704160
2021-08-18	27.13	27.68	27.05	27.29	814067
2021-08-19	26.97	27.14	26.44	26.91	1837752
2021-08-20	26.97	27.09	26.50	26.98	1839553
2021-08-23	27.18	27.63	27.18	27.57	753357
2021-08-24	27.67	28.00	27.65	27.71	983521
2021-08-25	27.69	28.82	27.62	28.67	1153140
2021-08-26	28.61	28.69	28.29	28.58	1030304
2021-08-27	28.61	29.54	28.54	29.50	1859251
2021-08-30	29.54	29.76	29.27	29.47	1235178
2021-08-31	29.56	29.82	29.45	29.60	1372964
2021-09-01	29.61	30.04	29.40	29.65	1266014
2021-09-02	29.78	30.00	29.47	29.56	1351298
2021-09-03	29.46	29.53	29.14	29.32	780076
2021-09-07	29.21	29.31	28.94	29.20	1440896
2021-09-08	29.19	29.26	28.68	28.76	2160121
2021-09-09	28.72	28.99	28.27	28.66	1053455
2021-09-10	28.53	28.76	28.14	28.47	7472794
2021-09-13	28.75	29.15	28.53	28.71	2638080
2021-09-14	28.71	29.45	28.54	29.16	2231332
2021-09-15	29.33	31.51	29.27	31.45	5709701
2021-09-16	31.43	32.47	31.35	31.90	3951904
2021-09-17	32.09	32.25	31.34	31.56	5616653
2021-09-20	31.09	31.39	30.63	31.28	3005048
2021-09-21	31.51	32.30	30.84	32.18	3323838
2021-09-22	32.38	32.56	31.82	32.14	1658038
2021-09-23	32.33	32.64	32.32	32.33	1862353
2021-09-24	32.10	32.52	32.02	32.26	1768092
2021-09-27	32.23	32.80	31.97	32.42	1763649
2021-09-28	32.30	32.30	31.02	31.09	5204493
2021-09-29	30.78	31.99	30.55	31.96	4866790
2021-09-30	31.51	32.16	31.44	31.72	1481004
2021-10-01	31.93	32.26	31.52	32.17	3302637
2021-10-04	32.17	32.21	31.24	31.67	2464251
2021-10-05	31.76	32.29	31.64	31.84	1316112
2021-10-06	31.45	31.72	30.87	31.60	1672892
2021-10-07	31.85	32.32	31.10	32.20	2525038
2021-10-08	32.23	32.31	31.45	31.50	946035
2021-10-11	31.51	31.99	31.41	31.53	1744239
2021-10-12	31.58	32.14	31.48	31.82	1048402
2021-10-13	31.89	32.34	31.44	32.21	1984941
2021-10-14	32.49	32.85	32.29	32.51	1652978
2021-10-15	32.98	33.22	32.76	32.82	2090829
2021-10-18	32.54	32.78	31.99	32.71	1723647
2021-10-19	32.90	33.61	32.63	33.55	1694096
2021-10-20	33.80	34.47	33.34	33.67	2889495
2021-10-21	33.51	34.11	33.09	33.56	1790734
2021-10-22	33.56	33.86	33.11	33.43	1215378
2021-10-25	33.58	34.45	33.48	34.34	1767751
2021-10-26	34.55	34.88	33.81	33.92	1484304
2021-10-27	33.80	33.95	33.44	33.60	1030308
2021-10-28	33.79	34.87	32.89	34.29	1310088
2021-10-29	34.09	34.82	33.85	34.75	1135565
2021-11-01	34.90	35.05	34.55	34.67	1780459
2021-11-02	34.63	34.92	33.87	34.06	1517799
2021-11-03	34.00	34.47	33.86	34.37	1562788
2021-11-04	34.54	34.93	34.34	34.71	1905862
2021-11-05	35.50	36.13	34.60	35.79	2424217
2021-11-08	36.10	37.80	36.10	37.17	4847630
2021-11-09	39.04	39.46	37.20	37.35	2913061
2021-11-10	37.43	38.72	37.17	38.71	3750040
2021-11-11	38.96	39.03	37.77	38.35	2056938
2021-11-12	38.75	38.91	38.20	38.87	1460170
2021-11-15	39.75	39.75	38.61	38.98	1597145
2021-11-16	37.05	39.23	37.01	39.18	2514364
2021-11-17	39.09	39.60	38.78	39.14	2758370
2021-11-18	39.20	40.19	39.01	40.04	2810570
2021-11-19	39.89	40.15	39.41	39.49	1916400
2021-11-22	39.52	39.73	38.66	39.16	3337504
2021-11-23	39.16	39.76	38.69	39.45	3899168
2021-11-24	39.18	39.82	38.82	39.79	2364697
2021-11-26	38.77	39.23	38.29	38.85	907796
2021-11-29	39.47	39.60	38.59	39.12	1741457
2021-11-30	38.83	39.39	38.06	38.09	2230942
2021-12-01	38.92	39.24	37.50	37.51	3303554
2021-12-02	37.57	39.13	37.57	38.74	1628424
2021-12-03	38.86	39.09	37.65	38.99	1691845
2021-12-06	39.38	39.91	38.94	39.51	1751684
2021-12-07	40.00	41.28	39.79	40.00	2019385
2021-12-08	40.00	40.94	39.97	40.66	1249121
2021-12-09	40.46	40.70	40.01	40.04	776895
2021-12-10	40.17	40.34	39.43	39.72	1139980
2021-12-13	39.69	39.92	39.02	39.21	1924066
2021-12-14	38.75	39.02	37.74	38.57	2417397
2021-12-15	38.82	39.71	38.11	39.62	1758967
2021-12-16	40.38	40.66	39.37	39.76	2303039
2021-12-17	39.48	40.47	38.88	39.72	2260216
2021-12-20	38.72	39.57	38.72	39.45	1601774
2021-12-21	39.62	40.29	39.32	39.95	1475078
2021-12-22	40.00	40.47	39.63	40.43	1137574
2021-12-23	40.37	40.91	40.05	40.59	881047
2021-12-27	40.53	41.02	40.25	40.99	2158235
2021-12-28	41.09	41.30	40.34	40.64	1065670
2021-12-29	40.86	41.07	40.43	40.97	677810
2021-12-30	40.94	41.37	40.66	40.68	718631
2021-12-31	40.50	41.02	40.44	40.84	1286772
2022-01-03	40.76	41.19	40.09	40.33	1990054
2022-01-04	40.45	41.44	40.29	41.23	1566410
2022-01-05	41.17	42.00	39.43	39.55	1851824
2022-01-06	39.41	39.99	38.95	39.64	1120383
2022-01-07	39.58	40.03	38.08	38.09	1802708
2022-01-10	38.05	38.53	37.52	38.51	1968881
2022-01-11	38.44	38.99	37.45	38.97	1696020
2022-01-12	39.34	39.82	38.67	38.81	1220931
2022-01-13	38.99	39.54	38.76	38.88	1384261
2022-01-14	38.47	38.69	37.83	38.39	1090872
2022-01-18	37.96	38.11	37.25	37.33	1710749
2022-01-19	37.38	37.64	36.89	36.93	895324
2022-01-20	37.03	37.80	36.74	36.82	1023610
2022-01-21	36.48	37.34	35.98	36.03	2085210
2022-01-24	35.48	37.13	34.95	36.98	2319644
2022-01-25	36.30	36.64	35.42	35.93	1547591
2022-01-26	36.51	37.31	35.52	35.85	1700167
2022-01-27	36.01	37.05	35.47	35.59	1265049
2022-01-28	35.49	36.78	35.29	36.75	1398321
2022-01-31	36.44	37.18	36.22	37.04	2548771
2022-02-01	37.34	37.93	36.96	37.88	2207417
2022-02-02	37.86	38.24	37.18	37.47	1252753
2022-02-03	37.17	37.66	36.84	36.96	953904
2022-02-04	36.66	37.15	36.23	36.80	1465804
2022-02-07	36.72	37.34	36.67	37.00	1085135
2022-02-08	37.09	37.97	37.04	37.84	926967
2022-02-09	38.47	39.64	38.38	39.60	2387650
2022-02-10	38.75	39.51	38.25	38.52	1828348
2022-02-11	38.63	38.97	37.62	37.94	1369541
2022-02-14	38.00	38.62	37.85	38.15	1562439
2022-02-15	38.67	39.16	38.02	38.77	1113963
2022-02-16	38.61	39.09	38.21	38.88	1127038
2022-02-17	38.50	38.63	37.44	37.46	1149894
2022-02-18	37.30	37.83	37.02	37.07	973795
2022-02-22	36.83	37.18	35.90	36.20	1319021
2022-02-23	36.50	36.96	35.68	35.90	1861744
2022-02-24	35.19	37.81	34.86	37.69	2675496
2022-02-25	36.86	38.20	36.54	37.32	2694736
2022-02-28	36.82	36.90	35.04	35.53	3058973
2022-03-01	35.28	35.35	34.14	34.42	2018046
2022-03-02	35.80	37.48	35.20	37.38	2756570
2022-03-03	37.69	37.78	36.49	36.70	1456488
2022-03-04	36.25	36.79	35.73	36.63	1415124
2022-03-07	36.71	36.73	34.22	34.29	1992534
2022-03-08	34.42	35.21	33.67	34.79	3013194
2022-03-09	35.64	36.05	35.33	35.71	1162816
2022-03-10	35.01	36.04	34.93	35.95	1123757
2022-03-11	36.30	36.53	35.82	35.86	903087
2022-03-14	36.14	36.31	34.86	35.04	1681616
2022-03-15	35.22	36.01	34.98	35.93	1316452
2022-03-16	36.51	37.29	35.68	37.19	1712787
2022-03-17	37.17	37.86	36.89	37.86	1394839
2022-03-18	37.86	38.88	37.47	38.74	2158758
2022-03-21	38.88	38.92	37.95	38.33	1318931
2022-03-22	38.93	39.09	38.59	38.68	1571985
2022-03-23	38.45	39.16	38.16	38.48	1218190
2022-03-24	38.63	39.46	38.21	39.46	1203392
2022-03-25	39.57	40.13	39.25	39.67	2632123
2022-03-28	39.47	39.86	38.86	39.67	1271196
2022-03-29	40.34	40.73	40.13	40.25	2124682
2022-03-30	40.43	40.58	39.58	39.99	1777578
2022-03-31	40.05	40.21	39.08	39.13	1400995
2022-04-01	39.13	39.67	39.00	39.51	1495526
2022-04-04	39.83	40.05	39.41	39.52	856323
2022-04-05	39.45	39.66	37.63	37.70	1812783
2022-04-06	37.12	37.58	36.69	37.07	2693800
2022-04-07	37.00	37.64	36.31	36.69	1551161
2022-04-08	36.54	36.84	35.90	35.98	1685498
2022-04-11	35.84	37.22	35.62	37.05	2911412
2022-04-12	37.61	38.37	36.94	37.56	3028073
2022-04-13	37.66	38.28	37.23	37.70	1650920
2022-04-14	37.85	38.16	37.39	37.41	1360798
2022-04-18	37.37	37.93	37.10	37.31	1447826
2022-04-19	37.26	39.37	37.24	39.00	2079027
2022-04-20	39.28	39.70	39.17	39.20	1510510
2022-04-21	39.74	39.74	36.92	37.35	3081872
2022-04-22	37.19	37.52	36.63	36.88	2321675
2022-04-25	36.54	36.99	35.84	36.98	1793812
2022-04-26	36.66	36.76	34.94	34.95	2134451
2022-04-27	35.23	35.54	34.25	34.52	5517078
2022-04-28	36.34	36.89	34.36	35.71	5048727
2022-04-29	34.82	36.76	34.82	35.10	2626138
2022-05-02	35.08	35.79	33.71	34.84	2890539
2022-05-03	34.94	36.01	34.63	35.91	3008074
2022-05-04	35.83	36.71	35.43	36.63	2938056
2022-05-05	36.32	36.55	34.11	34.66	2408123
2022-05-06	34.29	34.88	33.75	34.26	1900616
2022-05-09	33.79	34.29	32.02	32.20	2990587
2022-05-10	33.06	34.06	31.97	33.93	4147969
2022-05-11	33.67	35.03	32.31	33.49	3438564
2022-05-12	33.34	34.06	32.59	33.37	3152976
2022-05-13	33.85	35.79	33.85	35.61	3507877
2022-05-16	35.26	35.56	34.08	34.59	2952452
2022-05-17	35.04	36.01	35.02	35.98	2561779
2022-05-18	35.36	35.86	33.59	33.70	2420148
2022-05-19	33.45	34.01	32.96	33.40	2405258
2022-05-20	33.86	34.13	32.74	33.93	1873373
2022-05-23	34.32	35.43	33.99	34.90	2125618
2022-05-24	34.56	34.84	33.93	34.55	2845573
2022-05-25	34.43	35.25	34.04	34.94	1709151
2022-05-26	35.17	35.74	34.92	35.50	1540765
2022-05-27	35.83	36.49	34.47	36.31	2244825
2022-05-31	35.98	36.40	35.51	35.73	3262256
2022-06-01	36.08	36.92	35.28	36.31	3388209
2022-06-02	36.54	37.39	36.27	37.23	1853316
2022-06-03	37.17	37.17	36.19	36.98	1446454
2022-06-06	37.09	37.52	36.80	37.16	1740538
2022-06-07	36.56	38.01	36.56	37.97	1752301
2022-06-08	38.00	38.00	36.24	36.60	1883944
2022-06-09	36.55	37.52	36.45	36.69	1970382
2022-06-10	35.85	36.04	35.01	35.53	1815016
2022-06-13	34.52	34.55	33.45	33.74	2304068
2022-06-14	33.83	34.64	33.60	34.00	2142743
2022-06-15	34.31	34.53	33.15	33.97	5131382
2022-06-16	33.04	33.15	30.87	31.13	3446731
2022-06-17	31.37	31.86	30.65	31.18	3230260
2022-06-21	31.61	32.68	31.01	32.18	2626999
2022-06-22	31.54	32.54	31.18	32.34	2453370
2022-06-23	32.52	32.95	30.52	32.76	2149575
2022-06-24	33.13	34.50	33.09	34.50	27387259
2022-06-27	34.64	34.82	33.53	34.42	2365848
2022-06-28	34.51	34.98	33.29	33.43	2185551
2022-06-29	33.25	33.25	32.02	32.41	2301862
2022-06-30	31.71	32.91	31.21	32.42	2862004
2022-07-01	32.33	33.17	31.52	32.91	2189591
2022-07-05	32.12	32.12	30.86	31.71	2410923
2022-07-06	31.70	31.97	31.06	31.53	2623166
2022-07-07	31.85	32.75	31.52	32.59	2196293
2022-07-08	32.63	32.79	31.96	32.44	1365963
2022-07-11	32.06	32.73	31.66	32.70	1644725
2022-07-12	32.66	32.80	31.69	31.77	1837064
2022-07-13	31.32	32.60	31.30	32.35	1360251
2022-07-14	31.96	32.30	31.63	32.20	1277036
2022-07-15	32.71	32.97	32.04	32.78	1567233
2022-07-18	33.26	33.73	32.98	33.06	1558622
2022-07-19	33.40	34.85	33.02	34.65	1817537
2022-07-20	34.65	35.79	34.59	35.65	2169123
2022-07-21	35.64	35.99	35.38	35.94	1320835
2022-07-22	36.19	36.40	34.39	35.70	1362282
2022-07-25	35.63	36.10	34.57	35.85	913085
2022-07-26	35.70	35.93	35.42	35.70	1484433
2022-07-27	35.70	36.41	35.45	36.20	1032246
2022-07-28	36.66	37.75	36.02	37.57	1791602
2022-07-29	37.51	38.69	37.46	38.61	1824950
2022-08-01	38.32	38.91	37.92	38.66	1949618
2022-08-02	38.31	38.85	38.15	38.49	1498437
2022-08-03	38.80	39.53	38.60	39.12	2863911
2022-08-04	41.20	41.75	39.60	40.78	3650864
2022-08-05	40.52	41.57	40.19	41.30	2279170
2022-08-08	42.03	42.32	41.16	41.20	1328592
2022-08-09	41.15	41.62	41.00	41.04	2477114
2022-08-10	41.82	42.65	41.47	41.92	2255111
2022-08-11	42.20	43.15	42.20	42.46	2374598
2022-08-12	42.86	43.25	42.49	43.16	1166009
2022-08-15	42.98	43.71	42.82	43.54	3011561
2022-08-16	43.17	43.56	43.17	43.25	1931201
2022-08-17	42.83	42.89	42.32	42.57	1803879
2022-08-18	42.65	43.04	42.40	42.46	2583355
2022-08-19	42.01	42.20	41.17	41.44	2088233
2022-08-22	41.27	41.89	40.78	40.99	1320807
2022-08-23	40.92	41.48	40.55	40.85	1538770
2022-08-24	40.91	41.98	40.86	41.62	1297734
2022-08-25	41.70	42.56	41.68	42.56	906087
2022-08-26	42.49	42.62	40.97	41.07	1048565
2022-08-29	40.65	41.36	40.61	40.94	1080562
2022-08-30	40.98	41.20	39.93	40.26	997818
2022-08-31	40.54	40.76	39.88	40.14	2155362
2022-09-01	39.70	40.00	39.18	39.95	1406874
2022-09-02	40.53	41.02	39.82	39.95	1605325
2022-09-06	39.99	40.48	39.43	40.09	1189036
2022-09-07	39.92	41.23	39.92	41.16	1335114
2022-09-08	40.79	42.02	40.60	42.00	970461
2022-09-09	42.23	42.71	41.81	42.56	999807
2022-09-12	42.89	43.21	42.73	43.00	1240672
2022-09-13	42.18	42.85	41.28	42.29	1318425
2022-09-14	42.27	42.43	41.72	42.15	1217962
2022-09-15	42.01	42.84	41.76	42.28	1207348
2022-09-16	41.67	41.81	40.84	41.73	4076138
2022-09-19	41.14	42.95	41.12	42.68	1683112
2022-09-20	42.62	42.81	42.23	42.29	1697145
2022-09-21	42.47	43.35	41.97	42.10	1992587
2022-09-22	42.06	42.52	41.16	41.51	2451166
2022-09-23	40.81	40.87	38.90	39.88	3891728
2022-09-26	39.58	40.10	38.66	39.01	2057547
2022-09-27	39.36	39.81	38.66	39.07	1335953
2022-09-28	39.27	40.95	39.19	40.70	1147254
2022-09-29	40.43	40.60	39.14	39.83	1863474
2022-09-30	39.86	41.11	39.66	40.33	1711290
2022-10-03	40.88	42.16	40.61	42.06	2351730
2022-10-04	43.11	43.69	43.06	43.36	2099002
2022-10-05	42.81	43.71	42.17	43.35	1474034
2022-10-06	43.32	44.15	43.08	43.95	1863189
2022-10-07	43.55	43.61	42.31	42.65	1627650
2022-10-10	42.57	42.82	41.54	41.81	1252719
2022-10-11	41.52	42.17	40.78	41.22	1663312
2022-10-12	40.90	41.05	39.80	40.23	1449494
2022-10-13	39.60	41.95	39.19	41.79	2172707
2022-10-14	42.07	42.36	40.73	40.81	1242750
2022-10-17	41.65	42.69	41.65	42.32	1822985
2022-10-18	43.35	43.88	42.04	43.01	1783115
2022-10-19	42.74	43.17	41.15	41.28	2866629
2022-10-20	41.17	41.69	39.99	40.13	1766521
2022-10-21	40.03	40.24	37.81	39.75	3989663
2022-10-24	40.41	41.23	40.18	40.87	1901111
2022-10-25	40.71	41.69	40.49	40.80	2127044
2022-10-26	41.04	42.23	40.99	41.59	1758838
2022-10-27	41.90	42.58	41.67	42.12	1351332
2022-10-28	42.64	42.93	42.06	42.78	1898527
2022-10-31	42.39	42.98	42.33	42.53	2046682
2022-11-01	42.69	43.10	41.84	43.02	1867124
2022-11-02	42.57	42.96	41.37	41.46	2087277
2022-11-03	42.48	45.32	42.26	45.27	5786155
2022-11-04	45.95	46.57	44.68	45.77	1994268
2022-11-07	46.16	47.19	45.83	46.00	3022383
2022-11-08	46.15	47.60	46.11	47.43	2308083
2022-11-09	47.11	47.38	46.45	46.76	1206472
2022-11-10	48.77	49.02	47.22	47.77	2119429
2022-11-11	47.63	48.23	45.88	46.45	2260666
2022-11-14	46.43	47.26	46.03	46.33	1841305
2022-11-15	46.95	47.53	46.18	46.36	1733967
2022-11-16	46.17	47.19	45.80	46.69	1337408
2022-11-17	45.82	47.10	45.82	46.92	1584327
2022-11-18	47.10	47.84	46.22	47.27	1745629
2022-11-21	47.21	47.69	47.16	47.17	993806
2022-11-22	47.28	48.10	47.26	47.89	873285
2022-11-23	47.80	48.32	47.60	47.66	754641
2022-11-25	47.46	48.24	47.20	48.02	577933
2022-11-28	47.70	48.02	47.14	47.28	1555257
2022-11-29	47.28	47.70	46.84	47.08	1045955
2022-11-30	46.98	48.35	46.94	48.21	1080191
2022-12-01	48.54	48.99	48.00	48.49	1081558
2022-12-02	48.78	48.89	47.78	48.44	1021958
2022-12-05	47.99	48.23	47.11	47.38	980296
2022-12-06	47.53	47.73	46.85	46.99	864387
2022-12-07	47.03	47.65	46.76	46.98	1535527
2022-12-08	47.44	47.66	46.64	46.70	1491855
2022-12-09	46.44	46.65	46.14	46.25	1739103
2022-12-12	46.47	46.69	45.85	46.61	1882200
2022-12-13	47.65	47.76	45.77	46.64	1969889
2022-12-14	46.84	47.03	45.75	46.43	2616902
2022-12-15	45.77	46.29	45.38	46.05	1604500
2022-12-16	45.78	45.86	45.15	45.60	2502765
2022-12-19	45.74	45.96	45.25	45.46	1553114
2022-12-20	45.57	46.19	45.50	45.52	1915864
2022-12-21	45.84	46.32	45.41	45.94	2312545
2022-12-22	45.65	45.65	44.82	45.17	1505167
2022-12-23	44.96	45.90	44.78	45.67	984682
2022-12-27	45.70	46.01	45.50	45.54	710027
2022-12-28	45.54	46.12	44.66	44.79	1001820
2022-12-29	44.94	45.33	44.85	45.07	863984
2022-12-30	44.81	45.28	44.55	45.17	1267084
2023-01-03	45.32	45.49	44.39	44.83	1477303
2023-01-04	45.01	45.22	44.28	44.53	1585768
2023-01-05	44.34	44.61	43.33	43.71	1908372
2023-01-06	44.02	45.00	43.85	44.89	1539828
2023-01-09	45.14	45.74	44.92	45.12	2163885
2023-01-10	45.05	45.38	44.69	45.26	1508397
2023-01-11	45.59	45.65	45.05	45.24	1306734
2023-01-12	45.31	46.08	45.02	45.97	1225111
2023-01-13	45.82	46.25	45.59	46.17	933935
2023-01-17	46.27	46.74	46.18	46.26	1206765
2023-01-18	46.35	46.60	45.73	45.87	1045597
2023-01-19	45.61	45.65	45.18	45.18	806202
2023-01-20	45.30	46.05	44.91	46.03	1100554
2023-01-23	46.21	46.40	45.75	46.15	1189891
2023-01-24	46.01	46.98	45.85	46.92	1017355
2023-01-25	46.71	47.19	46.36	47.12	1392910
2023-01-26	47.57	48.02	47.16	47.50	1206549
2023-01-27	47.55	48.01	47.24	47.87	1138110
2023-01-30	47.78	48.59	47.56	47.56	1097846
2023-01-31	47.80	48.50	47.66	48.46	1204960
2023-02-01	48.27	48.62	47.22	48.26	1148802
2023-02-02	48.46	48.69	46.78	47.32	2451359
2023-02-03	47.03	47.91	46.92	47.72	1607469
2023-02-06	47.63	48.24	47.32	48.20	1160390
2023-02-07	48.24	49.97	48.14	49.92	1870899
2023-02-08	50.85	50.88	49.34	50.43	1659344
2023-02-09	50.75	51.06	50.44	50.81	2141944
2023-02-10	50.90	51.11	50.37	50.67	1853747
2023-02-13	50.85	51.26	50.49	51.07	1291620
2023-02-14	50.77	51.46	50.72	51.46	1339643
2023-02-15	50.94	51.91	50.94	51.87	1265680
2023-02-16	51.35	52.16	51.30	51.45	1462481
2023-02-17	51.14	52.00	50.89	51.85	1980859
2023-02-21	51.63	51.63	51.09	51.47	1896657
2023-02-22	52.99	53.45	48.65	49.23	3691975
2023-02-23	49.88	50.81	49.81	50.74	2428175
2023-02-24	50.48	50.82	49.98	50.23	1747666
2023-02-27	50.48	51.64	50.37	51.28	1375359
2023-02-28	51.52	51.78	51.14	51.40	1232932
2023-03-01	51.91	52.22	51.62	52.12	2558722
2023-03-02	52.11	52.56	51.67	52.50	1075538
2023-03-03	53.46	53.46	52.14	52.90	1264723
2023-03-06	52.64	53.26	52.64	53.02	1040954
2023-03-07	52.95	53.37	52.83	53.05	1087203
2023-03-08	52.89	53.12	52.36	52.71	883020
2023-03-09	52.76	53.19	51.24	51.28	1755085
2023-03-10	51.38	51.45	49.50	49.58	2947459
2023-03-13	48.99	49.02	47.40	47.75	2482800
2023-03-14	48.70	49.38	47.81	48.15	1487918
2023-03-15	47.17	47.17	45.25	46.52	3341146
2023-03-16	46.13	47.45	45.11	47.03	1781761
2023-03-17	46.82	46.82	45.49	45.87	4616331
2023-03-20	46.35	46.96	46.07	46.19	1656112
2023-03-21	46.76	47.49	46.71	47.40	1860434
2023-03-22	47.33	47.52	45.93	45.99	1695594
2023-03-23	46.12	46.41	44.55	45.12	2980573
2023-03-24	44.56	45.61	43.38	44.20	5552536
2023-03-27	44.41	45.16	44.23	44.86	2681776
2023-03-28	44.72	45.11	44.30	44.31	2713584
2023-03-29	44.68	44.91	43.96	44.75	3109156
2023-03-30	45.33	46.83	44.93	46.29	3543652
2023-03-31	46.58	46.91	46.08	46.88	1715670
2023-04-03	47.07	47.47	45.95	46.34	1518721
2023-04-04	46.13	46.46	42.14	42.31	5399488
2023-04-05	41.83	41.91	39.91	40.72	7324185
2023-04-06	40.75	40.91	40.08	40.30	2312827
2023-04-10	40.27	41.68	40.25	40.49	2759556
2023-04-11	40.47	40.97	40.38	40.65	3059718
2023-04-12	40.97	41.62	40.46	41.39	2385413
2023-04-13	41.42	42.19	40.64	42.02	2357836
2023-04-14	42.13	43.45	42.02	42.64	2319729
2023-04-17	42.51	43.29	42.46	43.20	1461058
2023-04-18	43.41	43.61	42.68	43.08	1623589
2023-04-19	42.79	43.76	42.71	43.63	1500206
2023-04-20	43.38	44.02	43.38	43.84	1563759
2023-04-21	43.50	43.70	41.87	42.35	4268925
2023-04-24	42.26	43.68	42.20	43.63	2189175
2023-04-25	43.36	43.73	43.18	43.33	2361732
2023-04-26	43.03	44.11	42.67	42.82	4439510
2023-04-27	44.83	45.55	41.41	45.35	7951564
2023-04-28	45.30	45.68	44.72	45.40	2398668
2023-05-01	45.58	46.34	45.38	45.43	1947770
2023-05-02	45.32	45.60	43.61	44.62	2238376
2023-05-03	44.78	45.27	43.43	43.46	1948017
2023-05-04	43.35	43.75	41.73	41.89	1869434
2023-05-05	44.26	45.24	43.24	44.27	3125447
2023-05-08	44.55	44.85	43.77	44.27	1182377
2023-05-09	43.96	44.84	43.79	44.70	1561715
2023-05-10	45.17	45.54	43.42	44.08	1387530
2023-05-11	43.70	44.16	43.59	43.88	925292
2023-05-12	44.32	44.89	43.74	44.03	1398838
2023-05-15	43.85	45.09	43.85	44.62	1110180
2023-05-16	44.50	44.75	43.89	44.18	1600508
2023-05-17	44.74	46.00	44.37	45.15	1940329
2023-05-18	44.82	45.94	44.70	45.74	1520012
2023-05-19	46.24	46.30	44.98	45.19	1131281
2023-05-22	45.19	45.59	44.99	45.22	887541
2023-05-23	45.04	45.75	44.79	44.85	1003644
2023-05-24	44.78	44.78	43.95	44.54	1087959
2023-05-25	44.54	44.86	44.04	44.26	1609388
2023-05-26	44.48	45.04	44.32	44.98	1378336
2023-05-30	45.10	45.66	45.02	45.41	1639158
2023-05-31	45.28	45.28	42.84	43.08	3889207
2023-06-01	42.86	43.20	42.03	42.19	3766170
2023-06-02	42.58	44.63	42.58	44.59	2112242
2023-06-05	44.75	44.95	43.86	44.54	1485019
2023-06-06	44.43	45.90	44.19	45.90	1721448
2023-06-07	46.41	47.70	46.32	47.08	3071524
2023-06-08	47.08	47.52	46.42	47.38	1468114
2023-06-09	47.41	47.71	46.88	47.70	1432707
2023-06-12	47.94	48.48	47.61	48.11	1605726
2023-06-13	48.24	48.50	47.47	47.53	1303951
2023-06-14	47.32	47.53	46.87	47.09	1478821
2023-06-15	47.11	47.76	46.83	47.51	1447677
2023-06-16	47.53	47.83	46.89	46.99	1703923
2023-06-20	46.77	47.43	46.28	47.36	1501835
2023-06-21	47.25	47.98	46.95	47.62	1468110
2023-06-22	47.42	47.58	46.87	47.00	956987
2023-06-23	46.37	46.56	46.00	46.06	2540536
2023-06-26	46.10	47.15	46.10	46.76	1304157
2023-06-27	46.78	47.73	46.75	47.66	1224007
2023-06-28	47.74	47.88	47.22	47.30	1500723
2023-06-29	47.57	47.88	47.16	47.40	1419866
2023-06-30	47.92	48.02	47.45	47.79	5064174
2023-07-03	47.82	48.05	47.49	47.53	954314
2023-07-05	47.37	47.54	46.86	47.50	1391366
2023-07-06	47.13	47.35	46.31	46.77	924867
2023-07-07	46.84	47.72	46.84	47.28	1150181
2023-07-10	47.28	47.94	47.22	47.76	1852515
2023-07-11	47.84	48.54	47.84	48.42	904384
2023-07-12	49.03	49.27	48.28	48.60	1636725
2023-07-13	48.53	48.79	48.20	48.50	1279881
2023-07-14	48.62	48.62	46.77	47.04	2505940
2023-07-17	47.15	48.06	47.15	47.86	1266065
2023-07-18	47.68	48.42	47.50	48.22	2242043
2023-07-19	48.16	48.60	47.46	47.61	1288821
2023-07-20	47.61	48.49	47.57	48.40	1460648
2023-07-21	48.84	48.91	47.85	47.96	905132
2023-07-24	48.00	48.23	47.24	47.60	958285
2023-07-25	47.24	47.78	47.24	47.66	1123060
2023-07-26	47.53	47.92	46.94	47.27	987868
2023-07-27	47.31	47.35	46.72	46.79	1124081
2023-07-28	46.90	47.58	46.56	47.54	1068109
2023-07-31	47.55	47.97	47.40	47.95	1464965
2023-08-01	48.08	49.77	47.87	49.52	2754014
2023-08-02	48.85	49.45	48.05	48.07	3482434
2023-08-03	47.07	47.15	43.47	43.54	6533735
2023-08-04	43.62	45.25	43.49	43.54	2887248
2023-08-07	43.62	43.79	43.17	43.69	1963520
2023-08-08	43.31	43.67	42.88	43.25	1894573
2023-08-09	43.42	43.55	43.01	43.07	1493947
2023-08-10	43.16	43.64	42.41	42.88	1503262
2023-08-11	42.82	43.10	42.30	42.36	843913
2023-08-14	42.27	42.88	41.84	42.68	1199849
2023-08-15	42.52	42.74	41.86	42.01	1122164
2023-08-16	41.92	42.13	41.34	41.35	1252886
2023-08-17	41.38	41.63	40.60	40.92	1232285
2023-08-18	40.79	41.93	40.67	41.78	1285024
2023-08-21	42.02	42.60	41.60	41.95	1185091
2023-08-22	41.78	42.17	41.49	41.55	1328200
2023-08-23	41.52	41.60	41.00	41.38	2671613
2023-08-24	41.45	42.10	40.89	40.90	1545124
2023-08-25	40.97	41.36	40.45	40.75	2056329
2023-08-28	40.96	41.30	40.68	40.99	1838752
2023-08-29	40.99	41.27	40.70	41.15	2228309
2023-08-30	41.25	41.75	41.00	41.24	3363947
2023-08-31	41.62	41.66	40.81	41.02	1990884
2023-09-01	41.26	42.06	41.21	42.03	1900617
2023-09-05	41.78	41.94	40.07	41.12	2571993
2023-09-06	41.24	41.94	41.09	41.18	1657797
2023-09-07	40.96	41.44	40.08	41.38	2757095
2023-09-08	41.47	42.31	41.44	42.02	3347520
2023-09-11	42.53	42.53	42.53	42.53	203826
2023-09-12	42.54	43.45	42.40	42.92	2022284
2023-09-13	42.98	43.03	41.72	41.97	1928665
2023-09-14	42.41	42.82	42.01	42.74	1450727
2023-09-15	42.55	43.06	42.25	42.34	2075255
2023-09-18	42.21	42.63	41.85	41.98	1202457
2023-09-19	41.91	42.42	41.82	42.38	1211148
2023-09-20	42.51	43.00	42.45	42.58	1344002
2023-09-21	42.35	42.35	41.41	41.79	1285694
2023-09-22	41.94	42.06	41.68	41.73	1167067
2023-09-25	41.31	41.70	41.29	41.58	1010143
2023-09-26	41.32	41.64	40.72	40.90	1544905
2023-09-27	41.08	41.97	41.03	41.87	1631300
2023-09-28	41.80	42.55	41.70	42.09	1226378
2023-09-29	42.29	42.57	41.54	41.59	727505
2023-10-02	41.63	41.77	40.84	40.92	1413186
2023-10-03	40.55	40.69	39.75	40.35	1709158
2023-10-04	40.52	40.73	40.03	40.53	1199304
2023-10-05	40.49	40.88	40.36	40.66	1481171
2023-10-06	40.58	41.88	40.46	41.64	1538818
2023-10-09	41.50	42.31	41.50	42.05	824119
2023-10-10	42.30	42.78	42.22	42.50	723165
2023-10-11	42.99	43.12	42.63	43.01	674213
2023-10-12	43.21	43.35	42.57	42.65	1023797
2023-10-13	42.80	42.97	41.89	41.94	1004636
2023-10-16	42.42	42.79	42.25	42.74	995806
2023-10-17	42.67	43.87	42.51	43.49	1565011
2023-10-18	43.07	43.15	40.44	40.52	1860619
2023-10-19	40.28	40.63	39.22	39.25	1491954
2023-10-20	39.06	39.38	38.11	38.33	2671803
2023-10-23	38.14	39.14	38.14	38.63	1149228
2023-10-24	38.97	39.19	38.32	38.35	1059581
2023-10-25	38.25	38.67	38.12	38.22	716428
2023-10-26	38.24	38.59	37.84	38.21	1343806
2023-10-27	38.30	38.94	37.87	38.38	1341219
2023-10-30	38.82	39.26	38.58	39.07	1908222
2023-10-31	39.25	39.58	39.02	39.41	1767983
2023-11-01	39.28	39.39	38.48	38.87	3048552
2023-11-02	35.00	37.65	34.40	35.46	6697518
2023-11-03	36.04	36.26	35.25	35.78	3846223
2023-11-06	35.93	36.15	35.30	35.60	2770909
2023-11-07	35.69	35.98	34.91	35.61	2395835
2023-11-08	35.61	36.01	35.29	35.62	1769128
2023-11-09	35.87	36.26	35.01	35.06	1683851
2023-11-10	35.52	36.70	35.43	36.68	1830412
2023-11-13	36.50	37.14	36.50	37.00	1877327
2023-11-14	37.62	39.81	37.62	39.25	2723981
2023-11-15	39.23	39.66	38.87	39.11	2470958
2023-11-16	39.07	39.43	38.58	38.82	1370436
2023-11-17	39.14	39.14	38.74	38.83	839934
2023-11-20	38.80	38.80	37.92	37.99	1371502
2023-11-21	38.00	38.35	37.86	38.12	1043114
2023-11-22	38.28	38.47	37.86	37.98	2230891
2023-11-24	38.00	38.25	37.92	38.00	1510117
2023-11-27	38.09	38.86	37.71	38.80	3813788
2023-11-28	38.78	39.23	38.59	38.92	1536891
2023-11-29	39.14	40.82	39.14	40.43	2284335
2023-11-30	40.50	41.91	40.36	41.72	3183187
2023-12-01	41.72	42.77	41.55	42.58	1676973
2023-12-04	42.05	42.36	41.43	41.87	2411603
2023-12-05	41.72	41.85	40.80	40.85	1735585
2023-12-06	41.09	41.51	40.43	40.49	1309725
2023-12-07	40.41	40.58	40.06	40.22	872965
2023-12-08	40.09	40.71	40.09	40.30	1232909
2023-12-11	40.30	40.54	40.02	40.38	2043023
2023-12-12	40.24	40.47	39.72	40.10	2362567
2023-12-13	40.14	42.00	40.14	41.92	2397261
2023-12-14	42.56	45.23	42.49	45.19	4743587
2023-12-15	45.15	45.24	44.21	44.70	4099244
2023-12-18	44.84	45.22	44.39	44.96	2060780
2023-12-19	45.22	45.71	44.91	45.03	1459735
2023-12-20	44.72	45.37	44.24	44.35	1160560
2023-12-21	44.58	45.03	44.29	44.49	646457
2023-12-22	44.88	45.07	44.09	44.82	623802
2023-12-26	44.79	45.45	44.77	45.26	780600
2023-12-27	45.21	45.52	44.66	44.89	591106
2023-12-28	44.92	45.12	44.69	44.94	561343
2023-12-29	44.99	45.05	44.29	44.50	854339
2024-01-02	44.11	44.58	43.79	44.26	1672528
2024-01-03	43.83	43.99	43.13	43.13	833869
2024-01-04	43.07	43.14	42.40	42.40	920016
2024-01-05	42.30	42.81	42.11	42.50	1144851
2024-01-08	42.25	43.22	41.78	43.13	1127354
2024-01-09	42.75	43.54	42.15	43.27	846523
2024-01-10	43.24	43.38	42.54	43.09	851692
2024-01-11	43.13	43.52	42.75	43.23	756652
2024-01-12	43.44	43.90	42.65	42.80	665916
2024-01-16	42.27	43.14	41.45	42.84	923427
2024-01-17	42.18	43.15	42.16	42.73	1090188
2024-01-18	43.19	43.27	41.80	42.53	1179860
2024-01-19	42.97	43.01	42.28	42.93	1017010
2024-01-22	43.33	43.77	43.27	43.62	675173
2024-01-23	43.98	44.08	43.09	43.15	719957
2024-01-24	43.67	43.67	42.76	42.79	704611
2024-01-25	43.23	43.58	42.50	43.32	1562998
2024-01-26	43.49	45.24	43.45	45.12	1745216
2024-01-29	42.60	45.79	42.56	45.59	6978111
2024-01-30	45.45	48.22	45.27	47.87	4835712
2024-01-31	48.07	48.64	47.16	47.30	3823421
2024-02-01	47.86	49.07	47.84	48.63	3077238
2024-02-02	48.63	50.73	48.32	50.46	3680382
2024-02-05	50.53	50.53	48.94	49.10	3239587
2024-02-06	49.41	50.45	49.10	50.10	2068066
2024-02-07	50.38	51.40	50.17	50.69	2724669
2024-02-08	50.87	51.29	50.53	51.23	2000227
2024-02-09	51.31	51.98	51.01	51.46	1763591
2024-02-12	51.33	52.16	51.33	51.56	1267038
2024-02-13	50.82	50.98	49.38	50.16	2236666
2024-02-14	50.82	51.23	49.94	50.11	2071838
2024-02-15	50.45	50.81	49.65	50.11	2382506
2024-02-16	50.01	50.73	49.86	50.14	1502169
2024-02-20	49.38	50.57	49.34	50.25	1843018
2024-02-21	49.96	50.22	48.32	48.68	3742189
2024-02-22	49.30	49.98	47.46	48.22	3983389
2024-02-23	48.08	49.05	47.96	48.28	1625310
2024-02-26	48.29	48.45	47.74	48.01	1551484
2024-02-27	48.31	48.46	47.34	47.35	1654558
2024-02-28	47.18	48.15	47.16	47.69	2304896
2024-02-29	48.02	48.52	47.38	47.75	2233390
2024-03-01	47.96	48.29	47.48	48.06	1909994
2024-03-04	48.00	48.32	47.51	47.75	2179340
2024-03-05	47.91	47.91	46.47	46.72	1892486
2024-03-06	47.00	47.88	46.37	46.84	1473397
2024-03-07	47.29	47.91	46.87	47.19	1016070
2024-03-08	47.44	47.71	46.60	46.62	1477101
2024-03-11	46.48	46.48	45.75	46.05	1262769
2024-03-12	45.90	46.41	45.59	46.23	1224510
2024-03-13	46.36	47.00	46.01	46.13	1112332
2024-03-14	46.14	46.65	44.95	45.16	2113523
2024-03-15	45.40	45.93	45.14	45.69	1906901
2024-03-18	45.63	46.02	44.99	45.05	1268278
2024-03-19	45.03	46.59	44.98	46.54	1831549
2024-03-20	46.50	47.10	45.26	46.85	3183892
2024-03-21	46.85	47.18	45.74	46.69	1838016
2024-03-22	46.85	47.13	45.75	45.93	1012400
2024-03-25	46.02	46.20	45.28	45.35	722906
2024-03-26	45.41	46.46	45.26	45.92	1763381
2024-03-27	46.40	46.48	45.81	46.10	1682650
2024-03-28	46.25	46.75	46.00	46.50	1276928
2024-04-01	45.25	45.55	43.40	44.15	3232155
2024-04-02	44.06	44.64	43.53	44.48	1723172
2024-04-03	44.39	45.41	43.87	44.56	1642321
2024-04-04	44.43	45.02	43.84	44.08	1931081
2024-04-05	44.00	45.01	43.78	44.01	1428830
2024-04-08	44.30	44.50	43.55	43.62	1206651
2024-04-09	43.70	43.75	43.06	43.27	1490825
2024-04-10	42.60	42.98	41.83	42.10	1512454
2024-04-11	42.06	42.27	41.55	41.59	1386838
2024-04-12	41.20	41.72	41.03	41.10	1063416
2024-04-15	41.03	41.50	39.99	40.12	1545422
2024-04-16	39.79	40.16	39.53	39.57	1726211
2024-04-17	39.82	39.82	38.36	38.70	2314209
2024-04-18	38.91	39.08	37.62	37.98	2873232
2024-04-19	37.62	38.90	37.60	38.46	3015789
2024-04-22	38.16	38.17	36.72	38.01	4423068
2024-04-23	38.39	38.57	37.63	37.78	2495797
2024-04-24	37.78	38.24	37.47	38.19	1779088
2024-04-25	38.03	38.28	37.52	37.96	1722605
2024-04-26	38.03	38.86	37.81	38.72	2039278
2024-04-29	39.03	39.20	38.72	39.15	1647176
2024-04-30	38.59	38.93	36.90	36.96	3638627
2024-05-01	36.81	37.18	36.30	36.61	3422733
2024-05-02	37.26	37.95	36.60	37.60	3698428
2024-05-03	38.90	38.98	37.11	37.35	3328319
2024-05-06	38.43	38.68	38.12	38.30	1689587
2024-05-07	38.44	39.64	38.15	39.17	4973355
2024-05-08	39.56	39.57	38.58	39.34	1844102
2024-05-09	39.50	40.63	39.50	40.57	2386578
2024-05-10	40.57	40.76	39.93	40.37	2083270
2024-05-13	40.81	40.81	39.29	39.30	1372566
2024-05-14	39.87	39.88	39.45	39.60	1540910
2024-05-15	40.15	40.24	39.53	40.00	1577900
2024-05-16	39.91	40.03	39.45	39.61	1465389
2024-05-17	39.60	40.71	39.52	40.65	2021221
2024-05-20	41.00	41.71	40.84	41.55	1748198
2024-05-21	41.55	42.36	41.55	41.87	1786083
2024-05-22	41.66	42.00	40.25	40.40	3455840
2024-05-23	40.67	40.92	39.24	39.39	1363533
2024-05-24	39.57	39.67	38.98	39.27	1391842
2024-05-28	37.87	39.87	37.87	38.96	1373130
2024-05-29	38.65	39.49	38.36	38.95	1299188
2024-05-30	39.07	39.75	39.06	39.39	1077545
2024-05-31	39.56	39.86	39.13	39.43	1332593
2024-06-03	39.55	39.81	38.59	39.38	1464107
2024-06-04	38.91	39.58	38.25	38.33	1649602
2024-06-05	38.50	39.03	38.04	38.84	1068802
2024-06-06	38.73	38.99	38.36	38.50	1084299
2024-06-07	38.20	38.90	38.01	38.30	1361926
2024-06-10	38.01	38.28	37.60	38.10	1874114
2024-06-11	37.88	38.04	36.84	37.90	2655793
2024-06-12	38.69	39.66	38.46	38.51	3602251
2024-06-13	38.48	38.83	37.82	38.66	2449262
2024-06-14	38.18	38.96	37.71	37.85	1053570
2024-06-17	37.80	38.70	37.70	38.49	1601943
2024-06-18	38.34	38.56	37.95	38.12	2754450
2024-06-20	37.96	39.24	37.87	39.17	1424072
2024-06-21	39.23	39.72	38.54	39.59	2450252
2024-06-24	39.70	39.92	39.21	39.26	1208909
2024-06-25	39.40	39.40	37.80	38.45	1804819
2024-06-26	38.18	38.42	37.64	37.84	2100367
2024-06-27	37.86	38.01	37.46	37.95	2407940
2024-06-28	38.22	38.46	37.56	37.64	4223281
2024-07-01	37.78	38.45	36.78	37.30	1792259
2024-07-02	37.33	38.08	36.52	36.99	1728159
2024-07-03	37.05	37.79	36.76	37.51	1000865
2024-07-05	37.17	37.32	35.65	35.84	2940581
2024-07-08	36.22	36.48	35.76	36.20	2047713
2024-07-09	36.25	36.71	35.50	36.36	2434000
2024-07-10	36.52	36.80	35.96	36.39	1799868
2024-07-11	36.95	38.68	36.83	38.02	3650751
2024-07-12	38.52	38.55	38.00	38.29	1535155
2024-07-15	38.29	39.17	38.06	38.85	1723139
2024-07-16	38.99	40.70	38.75	40.44	2678890
2024-07-17	39.98	40.89	39.89	39.97	2009369
2024-07-18	39.93	41.45	39.76	40.83	3308946
2024-07-19	40.87	41.13	40.00	41.01	2020551
2024-07-22	41.27	42.07	40.91	41.90	2169792
2024-07-23	41.80	42.38	41.43	42.21	2009895
2024-07-24	42.18	42.48	40.87	40.99	2488483
2024-07-25	41.25	43.80	41.11	43.24	3971795
2024-07-26	42.56	42.99	40.43	41.00	3856204
2024-07-29	41.07	41.46	40.72	41.36	1787499
2024-07-30	41.54	41.85	40.43	40.96	1752342
2024-07-31	41.37	41.62	40.33	41.00	1573015
2024-08-01	40.79	41.21	39.52	39.81	2435737
2024-08-02	37.59	38.20	35.34	35.50	6341824
2024-08-05	34.83	36.18	34.10	34.55	4644170
2024-08-06	34.56	35.41	34.05	34.70	2984240
2024-08-07	35.18	35.67	33.23	33.49	2580762
2024-08-08	33.55	34.38	33.48	33.97	2531899
2024-08-09	33.95	34.81	33.69	34.71	1664299
2024-08-12	34.71	34.99	34.02	34.12	981097
2024-08-13	34.39	34.85	33.85	34.82	1324396
2024-08-14	35.00	35.14	34.49	34.55	844504
2024-08-15	35.30	36.97	35.30	36.61	1727454
2024-08-16	36.56	37.04	35.99	36.03	1765064
2024-08-19	36.04	37.05	35.72	37.01	1460542
2024-08-20	36.96	37.72	36.73	37.03	1131434
2024-08-21	37.21	37.64	36.78	37.47	1832169
2024-08-22	37.60	37.94	36.95	37.19	1356094
2024-08-23	37.07	39.02	37.04	38.93	1825974
2024-08-26	39.31	40.19	39.05	39.25	1552205
2024-08-27	38.87	39.21	38.54	38.81	747963
2024-08-28	38.52	38.59	38.10	38.25	741733
2024-08-29	38.63	38.63	37.84	38.01	1082492
2024-08-30	38.32	38.66	38.01	38.54	845824
2024-09-03	38.36	38.40	37.23	37.25	1391648
2024-09-04	37.32	37.37	36.57	37.16	1578887
2024-09-05	37.35	37.35	36.54	36.71	1150347
2024-09-06	36.71	37.56	36.26	36.27	1742508
2024-09-09	36.31	36.93	36.18	36.51	1309981
2024-09-10	36.67	38.06	36.21	37.80	2132179
2024-09-11	37.85	38.41	36.69	38.35	1470577
2024-09-12	38.66	39.50	38.08	39.25	1250213
2024-09-13	39.95	40.04	38.97	39.16	1398774
2024-09-16	39.28	40.01	38.92	39.40	1250771
2024-09-17	39.76	40.48	39.43	40.19	1263271
2024-09-18	40.85	41.31	38.09	39.17	9962944
2024-09-19	39.44	39.67	37.71	38.85	6322661
2024-09-20	39.08	40.43	38.88	39.80	3641419
2024-09-23	39.91	40.87	39.91	40.45	3258008
2024-09-24	40.61	41.51	40.29	40.99	3121499
2024-09-25	40.99	41.58	39.62	39.62	3562112
2024-09-26	39.92	40.34	38.24	39.10	2704105
2024-09-27	39.52	39.82	38.45	38.57	1602191
2024-09-30	38.32	38.44	37.18	37.60	2894352
2024-10-01	37.53	37.94	36.99	37.24	1492724
2024-10-02	36.98	37.57	36.94	37.41	1094708
2024-10-03	37.14	37.96	36.97	37.71	1716209
2024-10-04	38.30	38.41	37.50	37.59	1082180
2024-10-07	37.50	37.60	36.93	37.19	1573361
2024-10-08	37.00	37.20	36.48	36.49	1386196
2024-10-09	36.55	37.13	36.28	36.82	2672000
2024-10-10	36.76	37.45	36.26	36.39	1643695
2024-10-11	36.32	36.76	35.85	36.15	3394277
2024-10-14	36.26	36.53	35.68	36.35	2755876
2024-10-15	36.38	36.86	36.28	36.29	3110244
2024-10-16	36.34	37.32	36.23	37.29	2989584
2024-10-17	37.20	37.24	36.37	36.69	1918792
2024-10-18	37.18	37.41	36.58	37.33	2494078
2024-10-21	37.42	37.81	37.11	37.69	2175730
2024-10-22	37.37	38.25	37.37	38.19	1887475
2024-10-23	37.99	38.40	37.40	37.83	1672472
2024-10-24	37.30	37.60	36.57	37.57	2804284
2024-10-25	37.98	39.71	37.61	38.97	3720443
2024-10-28	39.10	40.22	39.04	39.79	2386647
2024-10-29	39.53	40.14	39.05	39.17	2834878
2024-10-30	38.96	39.88	38.73	38.88	2551420
2024-10-31	34.00	35.50	32.71	33.14	15479477
2024-11-01	33.35	36.58	33.35	36.54	8952897
2024-11-04	36.38	37.54	36.14	36.86	4133334
2024-11-05	37.06	37.87	36.44	37.85	3625268
2024-11-06	42.15	42.15	39.65	39.80	10769227
2024-11-07	39.99	40.10	38.94	39.68	4191175
2024-11-08	39.44	39.78	38.71	39.19	4405740
2024-11-11	39.24	39.78	38.10	38.14	3268152
2024-11-12	38.19	38.45	37.08	37.65	3192238
2024-11-13	37.38	38.59	36.94	36.96	2270827
2024-11-14	36.74	37.05	34.80	34.98	5011279
2024-11-15	35.31	35.52	34.12	34.38	3801793
2024-11-18	34.56	35.39	34.25	35.19	4611121
2024-11-19	35.31	35.99	34.72	35.14	2264668
2024-11-20	35.27	35.90	34.68	34.93	1702012
2024-11-21	35.07	35.71	34.75	35.44	2049250
2024-11-22	35.59	36.46	35.47	36.30	2038623
2024-11-25	36.56	38.92	36.56	38.72	4195023
2024-11-26	38.71	38.75	37.82	38.52	1879950
2024-11-27	38.52	39.37	38.00	38.19	1530148
2024-11-29	38.32	38.77	38.02	38.24	758684
2024-12-02	38.06	38.38	37.86	38.21	1624798
2024-12-03	38.20	38.54	37.66	37.70	1748636
2024-12-04	37.52	39.81	37.39	39.21	2764163
2024-12-05	39.15	39.24	38.50	38.69	2209281
2024-12-06	38.75	39.81	38.61	39.16	1917931
2024-12-09	39.48	39.62	38.53	38.60	1701150
2024-12-10	38.56	38.71	36.95	37.00	1988773
2024-12-11	37.01	37.52	36.33	36.36	1690742
2024-12-12	36.32	36.70	35.80	35.86	1405897
2024-12-13	35.80	36.16	35.04	35.12	5386139
2024-12-16	34.88	35.85	34.68	35.20	3381347
2024-12-17	36.78	38.00	35.91	36.48	3635352
2024-12-18	36.54	36.62	33.98	34.20	3251554
2024-12-19	34.35	34.56	32.83	32.93	3080423
2024-12-20	32.75	34.02	32.57	33.58	2689159
2024-12-23	33.38	33.93	33.23	33.84	1453496
2024-12-24	33.71	33.97	33.24	33.80	583993
2024-12-26	33.75	34.36	33.35	34.21	960294
2024-12-27	34.08	34.56	33.39	33.69	966071
2024-12-30	33.33	33.65	32.69	33.36	1695391
2024-12-31	33.55	33.66	33.09	33.45	1714699
2025-01-02	33.85	34.27	33.10	33.33	1464954
2025-01-03	33.18	33.95	33.14	33.95	1022090
2025-01-06	34.51	34.97	34.25	34.32	1237514
2025-01-07	34.46	34.62	33.90	34.13	1183105
2025-01-08	33.78	34.30	33.62	34.02	1924279
2025-01-10	34.13	35.50	34.00	34.99	3512797
2025-01-13	34.63	35.70	34.63	35.27	4043259
2025-01-14	35.32	35.46	34.34	35.02	3758415
2025-01-15	35.90	36.20	35.33	36.01	1914015
2025-01-16	36.07	36.63	35.64	36.57	1370406
2025-01-17	36.83	36.85	36.20	36.64	1147145
2025-01-21	39.19	39.28	37.50	38.57	7211194
2025-01-22	38.30	39.61	38.27	39.18	1841497
2025-01-23	39.18	39.58	38.88	39.08	1947552
2025-01-24	38.99	39.40	38.66	38.86	1951880
2025-01-27	38.55	38.72	37.68	38.17	1804105
2025-01-28	38.15	38.20	36.85	36.93	1596704
2025-01-29	36.83	37.48	36.50	37.20	1402451
2025-01-30	37.80	37.80	36.42	36.97	1479526
2025-01-31	36.99	37.24	36.66	37.06	2067167
2025-02-03	36.09	36.47	35.35	35.80	1666898
2025-02-04	35.63	36.17	35.21	35.22	1916760
2025-02-05	35.51	36.31	35.09	35.88	1506814
2025-02-06	36.09	38.16	35.95	37.07	4762727
2025-02-07	37.02	37.40	36.42	37.21	1780605
2025-02-10	37.38	37.95	36.91	37.70	1276400
2025-02-11	37.56	38.04	37.43	37.91	1600315
2025-02-12	37.39	37.55	36.73	36.85	1683913
2025-02-13	36.91	38.32	36.79	38.27	1750147
2025-02-14	38.49	38.82	37.52	38.02	1314851
2025-02-18	38.32	38.80	37.36	38.51	2329025
2025-02-19	38.53	39.08	37.87	39.05	2326627
2025-02-20	39.02	39.12	38.42	38.67	2450608
2025-02-21	38.00	39.10	34.20	35.27	6634450
2025-02-24	35.55	35.63	34.27	34.27	3144511
2025-02-25	34.18	35.01	33.80	33.85	2977878
2025-02-26	34.10	34.62	33.77	34.00	2338416
2025-02-27	34.27	34.31	32.82	32.86	2392050
2025-02-28	32.72	33.12	32.61	32.95	2355821
2025-03-03	33.20	33.32	31.68	31.73	2302974
2025-03-04	31.22	31.22	29.73	30.06	3922106
2025-03-05	30.12	30.55	28.85	30.30	5188757
2025-03-06	29.66	30.39	29.45	29.71	2883587
2025-03-07	29.44	29.99	27.58	28.07	5551844
2025-03-10	28.76	30.14	28.69	29.76	8760361
2025-03-11	30.00	30.65	29.19	30.07	4740464
2025-03-12	30.49	31.10	29.92	29.93	4675566
2025-03-13	30.00	30.60	28.40	28.60	2827935
2025-03-14	29.26	30.19	28.98	29.95	2739398
2025-03-17	29.92	30.76	29.83	30.62	3213567
2025-03-18	30.27	30.55	29.92	29.95	3470873
2025-03-19	29.85	30.76	29.72	30.75	4010400
2025-03-20	30.59	31.05	30.17	30.28	3188410
2025-03-21	29.91	30.75	29.48	29.75	35465437
2025-03-24	30.00	30.66	29.83	30.60	3399090
2025-03-25	30.59	30.60	29.81	29.87	2361728
2025-03-26	30.00	30.10	29.02	29.15	2306796
2025-03-27	28.99	29.60	28.52	29.31	2287862
2025-03-28	29.18	29.31	27.75	28.15	2513366
2025-03-31	27.60	28.22	26.91	27.80	2605089
2025-04-01	27.68	28.05	27.23	27.48	3015520
2025-04-02	27.00	29.06	27.00	28.99	2427159
2025-04-03	27.56	28.00	25.69	25.70	3732938
2025-04-04	24.36	24.53	21.91	23.63	6503298
2025-04-07	22.54	24.88	22.04	23.99	4935788
2025-04-08	24.51	24.74	22.65	22.98	3395037
2025-04-09	22.49	27.10	22.44	26.41	6210352
2025-04-10	25.45	25.83	24.05	24.79	3611049
2025-04-11	24.53	24.95	24.00	24.69	3072907
2025-04-14	25.07	26.07	23.87	24.50	3404597
2025-04-15	24.48	24.89	23.67	24.23	4468208
2025-04-16	24.04	24.24	22.95	23.21	2442736
2025-04-17	23.13	23.58	23.13	23.32	2962898
2025-04-21	22.70	22.86	22.01	22.25	2303000
2025-04-22	22.31	22.74	21.99	22.51	2739866
2025-04-23	23.59	24.44	23.18	23.34	2617289
2025-04-24	23.33	24.95	23.17	24.89	2298331
2025-04-25	24.93	25.21	24.62	25.08	2031340
2025-04-28	25.30	25.57	24.32	24.82	1756912
2025-04-29	24.82	25.27	24.45	25.14	1750130
2025-04-30	24.54	25.21	24.31	25.12	1741700
2025-05-01	25.43	26.17	25.24	25.63	2351980
2025-05-02	26.65	28.27	26.25	27.30	3480589
2025-05-05	27.38	28.08	26.96	27.04	1955206
2025-05-06	26.82	27.04	26.35	26.54	1482318
2025-05-07	26.58	26.75	26.23	26.49	1262130
2025-05-08	27.49	28.08	27.19	27.70	2020307
2025-05-09	27.67	28.02	26.88	26.93	2740311
2025-05-12	29.24	29.74	28.59	29.65	4020535
2025-05-13	29.84	30.54	29.39	30.30	2753256
2025-05-14	30.29	30.45	29.66	29.97	1423509
2025-05-15	29.76	30.07	28.88	29.56	1116138
2025-05-16	29.61	30.05	29.35	29.94	1586432
2025-05-19	29.00	29.49	29.00	29.25	1149952
2025-05-20	29.22	29.46	28.63	28.75	828678
2025-05-21	28.30	28.48	27.11	27.17	1563804
2025-05-22	27.08	27.67	26.71	27.39	1773609
2025-05-23	26.71	27.52	26.65	27.32	1081046
2025-05-27	28.04	28.27	27.32	28.03	1531480
2025-05-28	28.17	28.19	27.51	27.60	1450374
2025-05-29	27.77	27.89	26.95	27.29	1365459
2025-05-30	27.02	27.46	26.79	26.95	1469713
2025-06-02	26.79	26.92	26.12	26.72	1182730
2025-06-03	26.97	27.87	26.75	27.81	1569420
2025-06-04	27.60	28.09	27.33	27.64	1586468
2025-06-05	27.80	28.04	27.18	27.46	1414338
2025-06-06	27.86	28.36	27.53	28.22	1115585
2025-06-09	28.85	28.94	28.04	28.29	1393387
2025-06-10	28.41	28.64	28.00	28.47	1482448
2025-06-11	28.81	28.81	27.84	28.21	1471260
2025-06-12	27.83	28.21	27.54	27.76	1543853
2025-06-13	27.28	27.58	26.64	26.71	1072083
2025-06-16	27.00	27.28	26.40	26.47	2902223
2025-06-17	26.15	27.13	26.06	26.13	1793700
2025-06-18	25.98	26.68	25.88	25.94	3114190
2025-06-20	26.28	26.46	25.89	26.21	3203685
2025-06-23	26.12	26.73	25.88	26.72	2426627
2025-06-24	27.25	28.10	26.85	27.93	2239794
2025-06-25	27.87	28.06	27.33	27.42	1397245
2025-06-26	27.53	28.11	27.11	27.95	1328370
2025-06-27	28.16	28.47	27.84	28.38	2035216

Explore More About WSC

Coins representing dividend payouts and trends

WSC Dividend History

Discover WillScot Mobile Mini'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

WSC Stock Split History

Discover WillScot Mobile Mini'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

WSC Historical Prices

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

Web Analytics