Wavestone share

Let’s share our performance

Explore the performance of Wavestone’s share over time, through key financial metrics providing a comprehensive view of our share’s journey.

Symbol

WAVE
The code mnemo is WAVE
Price

50.00
The share price is 50.00 EUR
Change

+0.75
The share price is increasing by 50.00
Change%

2.35%
Day low

48.65
Day high

50.50
Year low

42.95
Year high

42.95

Change period

Volume : 20,752

Update : 4/02/2025 – 17:35

See the accessible version

Date	Opening price	Highest price	Lowest price	Closing price	Volume
2025-02-04	49.2500	50.5000	48.6500	50.0000	20752

Volume : 20,752

Update : 4/02/2025 – 17:35

See the accessible version

Date	Opening price	Highest price	Lowest price	Closing price	Volume
2025-01-29	46.2500	46.5500	45.5000	46.4000	13769
2025-01-30	46.0000	47.4000	46.0000	46.6000	14016
2025-01-31	49.0000	50.6000	48.5500	49.0500	21015
2025-02-03	48.6500	49.0500	48.0000	48.8500	18811
2025-02-04	49.2500	50.5000	48.6500	50.0000	20752

Volume : 20,752

Update : 4/02/2025 – 17:35

See the accessible version

Date	Opening price	Highest price	Lowest price	Closing price	Volume
2025-01-06	43.1000	44.4000	43.1000	43.9500	13940
2025-01-07	44.0000	44.0000	42.5500	42.5500	14480
2025-01-08	42.6000	42.6000	41.4000	41.4000	20040
2025-01-09	41.4000	41.7000	40.7500	40.7500	37288
2025-01-10	40.6000	41.5500	40.6000	41.5000	10195
2025-01-13	41.4500	41.9000	41.0500	41.0500	21835
2025-01-14	41.2000	41.7000	40.3000	40.3000	19003
2025-01-15	40.3500	40.9000	39.7500	40.8500	11676
2025-01-16	40.8500	42.4000	40.4500	42.4000	10584
2025-01-17	42.4000	43.2000	42.0500	42.6500	8968
2025-01-20	43.1000	44.1500	43.0000	43.0000	15904
2025-01-21	43.0000	44.3000	43.0000	44.2000	7267
2025-01-22	44.1000	44.3500	43.5500	43.9000	9090
2025-01-23	43.9000	44.0500	42.9500	43.4000	8792
2025-01-24	43.6000	44.5000	43.6000	44.2000	7447
2025-01-27	43.7500	44.6500	43.3500	44.3500	8723
2025-01-28	44.8000	46.7000	44.8000	45.8500	14617
2025-01-29	46.2500	46.5500	45.5000	46.4000	13769
2025-01-30	46.0000	47.4000	46.0000	46.6000	14016
2025-01-31	49.0000	50.6000	48.5500	49.0500	21015
2025-02-03	48.6500	49.0500	48.0000	48.8500	18811
2025-02-04	49.2500	50.5000	48.6500	50.0000	20752

Volume : 20,752

Update : 4/02/2025 – 17:35

See the accessible version

Date	Opening price	Highest price	Lowest price	Closing price	Volume
2024-12-04	44.6000	45.0500	43.7000	44.1000	10760
2024-12-05	41.6000	42.4500	39.8000	41.3500	73214
2024-12-06	40.1000	40.8500	39.9000	40.8500	40433
2024-12-09	41.1000	42.5500	40.9000	42.5500	15810
2024-12-10	42.2000	43.4000	42.0000	43.0000	24728
2024-12-11	42.9000	43.4000	42.7500	43.3500	18929
2024-12-12	44.2000	44.6000	43.2000	43.5000	13767
2024-12-13	43.5000	44.0000	42.3000	42.5500	23310
2024-12-16	41.6000	41.9500	40.0500	40.5500	37542
2024-12-17	40.5000	41.9000	40.2500	41.5500	25597
2024-12-18	41.2500	41.2500	40.5000	40.6000	22165
2024-12-19	40.5500	40.5500	39.2500	39.4000	23650
2024-12-20	39.2000	40.2000	38.6500	40.0000	17027
2024-12-23	39.8000	40.9500	39.4000	40.8500	23060
2024-12-24	40.9500	41.7500	40.9500	41.6000	9794
2024-12-27	41.8500	43.1000	41.8500	42.1500	30960
2024-12-30	42.1500	42.2000	41.2500	41.6000	11925
2024-12-31	41.7000	42.9500	41.6000	42.9500	3323
2025-01-02	43.4000	43.8500	42.6000	43.0000	19060
2025-01-03	42.8000	43.2000	42.6000	42.9000	12205
2025-01-06	43.1000	44.4000	43.1000	43.9500	13940
2025-01-07	44.0000	44.0000	42.5500	42.5500	14480
2025-01-08	42.6000	42.6000	41.4000	41.4000	20040
2025-01-09	41.4000	41.7000	40.7500	40.7500	37288
2025-01-10	40.6000	41.5500	40.6000	41.5000	10195
2025-01-13	41.4500	41.9000	41.0500	41.0500	21835
2025-01-14	41.2000	41.7000	40.3000	40.3000	19003
2025-01-15	40.3500	40.9000	39.7500	40.8500	11676
2025-01-16	40.8500	42.4000	40.4500	42.4000	10584
2025-01-17	42.4000	43.2000	42.0500	42.6500	8968
2025-01-20	43.1000	44.1500	43.0000	43.0000	15904
2025-01-21	43.0000	44.3000	43.0000	44.2000	7267
2025-01-22	44.1000	44.3500	43.5500	43.9000	9090
2025-01-23	43.9000	44.0500	42.9500	43.4000	8792
2025-01-24	43.6000	44.5000	43.6000	44.2000	7447
2025-01-27	43.7500	44.6500	43.3500	44.3500	8723
2025-01-28	44.8000	46.7000	44.8000	45.8500	14617
2025-01-29	46.2500	46.5500	45.5000	46.4000	13769
2025-01-30	46.0000	47.4000	46.0000	46.6000	14016
2025-01-31	49.0000	50.6000	48.5500	49.0500	21015
2025-02-03	48.6500	49.0500	48.0000	48.8500	18811
2025-02-04	49.2500	50.5000	48.6500	50.0000	20752

Volume : 20,752

Update : 4/02/2025 – 17:35

See the accessible version

Date	Opening price	Highest price	Lowest price	Closing price	Volume
2024-11-04	48.4500	48.8500	48.0000	48.2000	11692
2024-11-05	48.4000	48.4000	47.0000	47.0000	14117
2024-11-06	47.9500	48.0000	45.9000	46.0000	10214
2024-11-07	46.0500	47.5500	46.0000	47.4500	7996
2024-11-08	47.6000	47.7000	46.7500	46.7500	17387
2024-11-11	45.9500	47.1500	45.9500	46.5000	10774
2024-11-12	46.3000	47.1000	45.7000	46.8500	17371
2024-11-13	46.4000	46.6000	45.4000	45.7500	6654
2024-11-14	46.0000	47.1500	46.0000	46.5500	7827
2024-11-15	46.5000	46.5000	44.8500	45.0000	8415
2024-11-18	44.9000	45.2000	44.5000	45.1500	15287
2024-11-19	45.3000	45.8500	44.6000	44.8000	18066
2024-11-20	45.0000	45.7000	44.7500	44.8000	13245
2024-11-21	45.1000	45.4000	44.5500	45.4000	10243
2024-11-22	45.4000	46.7500	45.4000	46.0000	9387
2024-11-25	46.0000	47.0500	46.0000	46.8000	15188
2024-11-26	46.5000	46.6500	45.4000	45.6000	18896
2024-11-27	45.6000	46.5000	45.1000	46.3500	13988
2024-11-28	46.0000	47.8000	46.0000	47.1500	11799
2024-11-29	47.3500	47.4000	45.7000	46.1000	16103
2024-12-02	45.0000	45.0000	42.3500	43.0000	34818
2024-12-03	42.0000	43.8500	41.9000	43.8500	12082
2024-12-04	44.6000	45.0500	43.7000	44.1000	10760
2024-12-05	41.6000	42.4500	39.8000	41.3500	73214
2024-12-06	40.1000	40.8500	39.9000	40.8500	40433
2024-12-09	41.1000	42.5500	40.9000	42.5500	15810
2024-12-10	42.2000	43.4000	42.0000	43.0000	24728
2024-12-11	42.9000	43.4000	42.7500	43.3500	18929
2024-12-12	44.2000	44.6000	43.2000	43.5000	13767
2024-12-13	43.5000	44.0000	42.3000	42.5500	23310
2024-12-16	41.6000	41.9500	40.0500	40.5500	37542
2024-12-17	40.5000	41.9000	40.2500	41.5500	25597
2024-12-18	41.2500	41.2500	40.5000	40.6000	22165
2024-12-19	40.5500	40.5500	39.2500	39.4000	23650
2024-12-20	39.2000	40.2000	38.6500	40.0000	17027
2024-12-23	39.8000	40.9500	39.4000	40.8500	23060
2024-12-24	40.9500	41.7500	40.9500	41.6000	9794
2024-12-27	41.8500	43.1000	41.8500	42.1500	30960
2024-12-30	42.1500	42.2000	41.2500	41.6000	11925
2024-12-31	41.7000	42.9500	41.6000	42.9500	3323
2025-01-02	43.4000	43.8500	42.6000	43.0000	19060
2025-01-03	42.8000	43.2000	42.6000	42.9000	12205
2025-01-06	43.1000	44.4000	43.1000	43.9500	13940
2025-01-07	44.0000	44.0000	42.5500	42.5500	14480
2025-01-08	42.6000	42.6000	41.4000	41.4000	20040
2025-01-09	41.4000	41.7000	40.7500	40.7500	37288
2025-01-10	40.6000	41.5500	40.6000	41.5000	10195
2025-01-13	41.4500	41.9000	41.0500	41.0500	21835
2025-01-14	41.2000	41.7000	40.3000	40.3000	19003
2025-01-15	40.3500	40.9000	39.7500	40.8500	11676
2025-01-16	40.8500	42.4000	40.4500	42.4000	10584
2025-01-17	42.4000	43.2000	42.0500	42.6500	8968
2025-01-20	43.1000	44.1500	43.0000	43.0000	15904
2025-01-21	43.0000	44.3000	43.0000	44.2000	7267
2025-01-22	44.1000	44.3500	43.5500	43.9000	9090
2025-01-23	43.9000	44.0500	42.9500	43.4000	8792
2025-01-24	43.6000	44.5000	43.6000	44.2000	7447
2025-01-27	43.7500	44.6500	43.3500	44.3500	8723
2025-01-28	44.8000	46.7000	44.8000	45.8500	14617
2025-01-29	46.2500	46.5500	45.5000	46.4000	13769
2025-01-30	46.0000	47.4000	46.0000	46.6000	14016
2025-01-31	49.0000	50.6000	48.5500	49.0500	21015
2025-02-03	48.6500	49.0500	48.0000	48.8500	18811
2025-02-04	49.2500	50.5000	48.6500	50.0000	20752

Volume : 20,752

Update : 4/02/2025 – 17:35

See the accessible version

Date	Opening price	Highest price	Lowest price	Closing price	Volume
2024-08-05	50.6000	51.4000	49.2500	51.3000	14147
2024-08-06	51.3000	51.8000	50.9000	51.0000	7693
2024-08-07	51.4000	52.8000	51.4000	52.1000	12941
2024-08-08	51.9000	51.9000	51.0000	51.3000	7447
2024-08-09	51.5000	52.2000	51.5000	51.9000	4670
2024-08-12	52.1000	52.1000	50.8000	50.8000	5315
2024-08-13	51.0000	51.8000	50.8000	51.7000	4945
2024-08-14	51.9000	52.2000	51.6000	51.7000	4739
2024-08-15	51.9000	52.7000	51.6000	52.6000	2161
2024-08-16	52.5000	53.2000	52.0000	52.0000	10271
2024-08-19	52.1000	52.8000	52.0000	52.4000	6425
2024-08-20	52.4000	52.7000	51.4000	51.4000	5056
2024-08-21	51.6000	52.5000	51.5000	52.5000	8362
2024-08-22	52.5000	52.7000	52.2000	52.2000	4939
2024-08-23	52.5000	52.8000	51.9000	52.8000	7140
2024-08-26	53.0000	57.2000	52.3000	56.7000	22701
2024-08-27	56.2000	57.3000	55.9000	55.9000	24744
2024-08-28	55.6000	56.2000	54.9000	55.5000	7493
2024-08-29	55.8000	56.8000	55.7000	56.1000	7868
2024-08-30	56.1000	58.1000	56.1000	57.5000	18063
2024-09-02	58.0000	58.0000	55.3000	55.3000	18765
2024-09-03	55.3000	55.8000	53.8000	54.2000	44796
2024-09-04	53.6000	53.6000	52.6000	53.1000	18274
2024-09-05	52.9000	54.1000	52.9000	53.0000	8681
2024-09-06	53.3000	55.1000	53.1000	53.9000	17569
2024-09-09	53.9000	54.8000	53.5000	53.8000	11648
2024-09-10	54.1000	55.5000	54.1000	55.0000	12939
2024-09-11	55.4000	55.7000	53.8000	54.5000	10315
2024-09-12	54.9000	55.7000	54.1000	54.7000	7594
2024-09-13	54.7000	56.2000	54.7000	54.9000	9085
2024-09-16	54.9000	55.0000	54.1000	54.5000	9934
2024-09-17	54.8000	54.8000	52.9000	53.5000	12023
2024-09-18	53.4000	53.4000	50.8000	51.0000	21636
2024-09-19	52.4000	53.5000	51.5000	53.3000	11126
2024-09-20	53.4000	54.2000	52.8000	53.6000	319100
2024-09-23	53.0000	54.6000	52.8000	53.7000	7229
2024-09-24	53.7000	54.5000	53.6000	54.5000	8647
2024-09-25	54.8000	54.8000	53.6000	53.6000	3828
2024-09-26	53.5000	55.8000	53.5000	55.6000	10852
2024-09-27	55.3000	56.5000	55.3000	56.1000	5042
2024-09-30	56.0000	56.4000	55.3000	55.5000	7090
2024-10-01	55.5000	56.5000	55.3000	55.6000	5771
2024-10-02	56.0000	56.1000	55.3000	55.5000	8547
2024-10-03	55.8000	55.9000	55.1000	55.1000	7910
2024-10-04	54.8000	55.9000	54.8000	55.2000	5897
2024-10-07	55.0000	55.9000	55.0000	55.1000	7262
2024-10-08	55.1000	55.5000	54.4000	55.5000	4256
2024-10-09	55.5000	56.3000	55.4000	56.1000	7847
2024-10-10	56.3000	56.5000	55.7000	56.5000	6461
2024-10-11	56.5000	56.8000	56.2000	56.6000	5627
2024-10-14	56.6000	56.7000	56.1000	56.2000	5811
2024-10-15	56.4000	56.4000	55.0000	55.3000	12103
2024-10-16	55.3000	56.0000	54.6000	55.4000	7647
2024-10-17	55.4000	56.1000	55.0000	55.7000	9455
2024-10-18	55.7000	57.1000	55.7000	56.5000	5876
2024-10-21	56.7000	57.5000	55.0000	55.4000	9007
2024-10-22	55.9000	56.6000	55.7000	55.9000	7662
2024-10-23	56.2000	56.7000	55.0000	55.0000	7373
2024-10-24	55.2000	55.9000	55.0000	55.0000	5384
2024-10-25	54.9000	55.5000	54.3000	54.7000	9755
2024-10-28	55.0000	55.3000	53.3000	53.8000	50737
2024-10-29	54.0000	54.8000	53.8000	53.8000	9242
2024-10-30	53.8000	53.8000	51.7000	52.0000	13183
2024-10-31	50.0000	50.2000	47.3500	48.7500	51613
2024-11-01	48.7500	49.1500	47.9000	47.9000	7818
2024-11-04	48.4500	48.8500	48.0000	48.2000	11692
2024-11-05	48.4000	48.4000	47.0000	47.0000	14117
2024-11-06	47.9500	48.0000	45.9000	46.0000	10214
2024-11-07	46.0500	47.5500	46.0000	47.4500	7996
2024-11-08	47.6000	47.7000	46.7500	46.7500	17387
2024-11-11	45.9500	47.1500	45.9500	46.5000	10774
2024-11-12	46.3000	47.1000	45.7000	46.8500	17371
2024-11-13	46.4000	46.6000	45.4000	45.7500	6654
2024-11-14	46.0000	47.1500	46.0000	46.5500	7827
2024-11-15	46.5000	46.5000	44.8500	45.0000	8415
2024-11-18	44.9000	45.2000	44.5000	45.1500	15287
2024-11-19	45.3000	45.8500	44.6000	44.8000	18066
2024-11-20	45.0000	45.7000	44.7500	44.8000	13245
2024-11-21	45.1000	45.4000	44.5500	45.4000	10243
2024-11-22	45.4000	46.7500	45.4000	46.0000	9387
2024-11-25	46.0000	47.0500	46.0000	46.8000	15188
2024-11-26	46.5000	46.6500	45.4000	45.6000	18896
2024-11-27	45.6000	46.5000	45.1000	46.3500	13988
2024-11-28	46.0000	47.8000	46.0000	47.1500	11799
2024-11-29	47.3500	47.4000	45.7000	46.1000	16103
2024-12-02	45.0000	45.0000	42.3500	43.0000	34818
2024-12-03	42.0000	43.8500	41.9000	43.8500	12082
2024-12-04	44.6000	45.0500	43.7000	44.1000	10760
2024-12-05	41.6000	42.4500	39.8000	41.3500	73214
2024-12-06	40.1000	40.8500	39.9000	40.8500	40433
2024-12-09	41.1000	42.5500	40.9000	42.5500	15810
2024-12-10	42.2000	43.4000	42.0000	43.0000	24728
2024-12-11	42.9000	43.4000	42.7500	43.3500	18929
2024-12-12	44.2000	44.6000	43.2000	43.5000	13767
2024-12-13	43.5000	44.0000	42.3000	42.5500	23310
2024-12-16	41.6000	41.9500	40.0500	40.5500	37542
2024-12-17	40.5000	41.9000	40.2500	41.5500	25597
2024-12-18	41.2500	41.2500	40.5000	40.6000	22165
2024-12-19	40.5500	40.5500	39.2500	39.4000	23650
2024-12-20	39.2000	40.2000	38.6500	40.0000	17027
2024-12-23	39.8000	40.9500	39.4000	40.8500	23060
2024-12-24	40.9500	41.7500	40.9500	41.6000	9794
2024-12-27	41.8500	43.1000	41.8500	42.1500	30960
2024-12-30	42.1500	42.2000	41.2500	41.6000	11925
2024-12-31	41.7000	42.9500	41.6000	42.9500	3323
2025-01-02	43.4000	43.8500	42.6000	43.0000	19060
2025-01-03	42.8000	43.2000	42.6000	42.9000	12205
2025-01-06	43.1000	44.4000	43.1000	43.9500	13940
2025-01-07	44.0000	44.0000	42.5500	42.5500	14480
2025-01-08	42.6000	42.6000	41.4000	41.4000	20040
2025-01-09	41.4000	41.7000	40.7500	40.7500	37288
2025-01-10	40.6000	41.5500	40.6000	41.5000	10195
2025-01-13	41.4500	41.9000	41.0500	41.0500	21835
2025-01-14	41.2000	41.7000	40.3000	40.3000	19003
2025-01-15	40.3500	40.9000	39.7500	40.8500	11676
2025-01-16	40.8500	42.4000	40.4500	42.4000	10584
2025-01-17	42.4000	43.2000	42.0500	42.6500	8968
2025-01-20	43.1000	44.1500	43.0000	43.0000	15904
2025-01-21	43.0000	44.3000	43.0000	44.2000	7267
2025-01-22	44.1000	44.3500	43.5500	43.9000	9090
2025-01-23	43.9000	44.0500	42.9500	43.4000	8792
2025-01-24	43.6000	44.5000	43.6000	44.2000	7447
2025-01-27	43.7500	44.6500	43.3500	44.3500	8723
2025-01-28	44.8000	46.7000	44.8000	45.8500	14617
2025-01-29	46.2500	46.5500	45.5000	46.4000	13769
2025-01-30	46.0000	47.4000	46.0000	46.6000	14016
2025-01-31	49.0000	50.6000	48.5500	49.0500	21015
2025-02-03	48.6500	49.0500	48.0000	48.8500	18811
2025-02-04	49.2500	50.5000	48.6500	50.0000	20752

Volume : 20,752

Update : 4/02/2025 – 17:35

See the accessible version

Date	Opening price	Highest price	Lowest price	Closing price	Volume
2024-02-05	60.6000	60.9000	59.4000	59.4000	11234
2024-02-06	59.7000	60.0000	59.4000	59.6000	5768
2024-02-07	59.8000	59.8000	58.6000	58.8000	9018
2024-02-08	59.0000	59.8000	58.9000	59.4000	21321
2024-02-09	59.5000	59.5000	57.6000	57.9000	7687
2024-02-12	57.9000	58.6000	57.8000	57.8000	9135
2024-02-13	57.9000	57.9000	56.7000	57.2000	11355
2024-02-14	57.4000	59.3000	57.0000	58.9000	20360
2024-02-15	59.1000	59.7000	58.3000	58.6000	5606
2024-02-16	58.8000	59.8000	58.8000	59.4000	8796
2024-02-19	58.9000	59.0000	55.2000	55.4000	38257
2024-02-20	56.0000	56.0000	54.1000	54.1000	19581
2024-02-21	54.0000	54.5000	53.3000	53.5000	13436
2024-02-22	53.8000	55.4000	53.8000	55.2000	16217
2024-02-23	55.2000	55.2000	54.3000	54.5000	5529
2024-02-26	54.6000	55.0000	54.6000	54.6000	7683
2024-02-27	54.8000	56.0000	54.2000	56.0000	12362
2024-02-28	55.9000	56.9000	55.8000	56.4000	11349
2024-02-29	56.6000	56.7000	55.7000	56.0000	10257
2024-03-01	56.4000	56.6000	55.5000	56.0000	5637
2024-03-04	56.1000	57.2000	55.8000	56.7000	10623
2024-03-05	56.5000	57.4000	56.0000	56.3000	8934
2024-03-06	56.5000	58.0000	56.2000	57.9000	7507
2024-03-07	58.6000	58.9000	57.8000	58.0000	9239
2024-03-08	58.0000	58.4000	57.6000	57.6000	7232
2024-03-11	56.7000	57.0000	55.8000	55.8000	8328
2024-03-12	57.0000	58.5000	56.4000	58.1000	15897
2024-03-13	57.0000	58.5000	56.4000	58.1000	15897
2024-03-14	58.0000	58.3000	55.9000	56.8000	15035
2024-03-15	57.0000	57.7000	56.2000	56.2000	8662
2024-03-18	56.7000	57.8000	56.5000	57.2000	13257
2024-03-19	57.4000	57.5000	56.7000	57.1000	5769
2024-03-20	57.3000	57.8000	56.9000	57.4000	5984
2024-03-21	58.0000	58.8000	57.4000	57.8000	12769
2024-03-22	57.6000	57.6000	56.3000	56.9000	10412
2024-03-25	57.1000	57.3000	56.2000	56.3000	4700
2024-03-26	56.1000	56.5000	55.2000	55.9000	10977
2024-03-27	55.5000	55.8000	54.4000	54.4000	10287
2024-03-28	54.2000	56.4000	53.6000	56.1000	10775
2024-04-02	56.5000	57.1000	55.1000	55.5000	10560
2024-04-03	55.6000	55.6000	54.3000	55.4000	9910
2024-04-04	55.1000	55.8000	55.0000	55.6000	4739
2024-04-05	55.1000	55.1000	54.1000	54.8000	9208
2024-04-08	54.6000	56.3000	54.6000	56.0000	6441
2024-04-09	56.2000	57.0000	56.0000	56.0000	10560
2024-04-10	56.1000	56.6000	54.3000	54.6000	8224
2024-04-11	54.4000	54.7000	53.8000	54.5000	6442
2024-04-12	54.7000	54.8000	53.4000	53.8000	8845
2024-04-15	53.8000	54.1000	52.8000	53.7000	8120
2024-04-16	52.8000	53.0000	52.1000	53.0000	12279
2024-04-17	53.0000	53.4000	52.8000	53.0000	6682
2024-04-18	53.2000	53.2000	52.0000	52.6000	19006
2024-04-19	52.0000	52.9000	52.0000	52.5000	6417
2024-04-22	52.5000	53.9000	52.3000	53.3000	31002
2024-04-23	53.6000	54.0000	53.0000	53.1000	13769
2024-04-24	53.7000	55.2000	53.7000	54.7000	7587
2024-04-25	54.9000	54.9000	53.2000	53.7000	6984
2024-04-26	54.3000	55.0000	54.2000	54.7000	8420
2024-04-29	54.9000	55.4000	54.1000	55.2000	11407
2024-04-30	54.3000	54.6000	50.1000	53.5000	48294
2024-05-02	54.9000	57.5000	54.9000	56.5000	15654
2024-05-03	57.1000	57.7000	56.7000	57.7000	6935
2024-05-06	58.0000	58.6000	57.8000	57.8000	7384
2024-05-07	58.3000	58.3000	57.0000	58.3000	6456
2024-05-08	58.5000	59.0000	58.0000	58.0000	5011
2024-05-09	58.5000	58.8000	58.3000	58.5000	2818
2024-05-10	58.7000	58.9000	58.1000	58.8000	3317
2024-05-13	58.6000	58.8000	58.0000	58.1000	2756
2024-05-14	58.0000	59.9000	58.0000	59.9000	6504
2024-05-15	59.9000	60.3000	59.3000	59.8000	6375
2024-05-16	60.0000	61.4000	60.0000	60.8000	10468
2024-05-17	60.6000	61.3000	60.0000	61.2000	4752
2024-05-20	61.2000	61.6000	60.6000	60.6000	5203
2024-05-21	60.6000	61.2000	60.4000	61.0000	3489
2024-05-22	61.0000	61.1000	60.6000	60.7000	3308
2024-05-23	60.7000	61.1000	60.6000	60.9000	2949
2024-05-24	60.5000	60.9000	59.6000	60.5000	6669
2024-05-27	59.8000	61.5000	59.8000	61.0000	5282
2024-05-28	61.0000	61.7000	60.7000	60.7000	5103
2024-05-29	60.6000	61.3000	60.6000	60.6000	4735
2024-05-30	60.4000	60.7000	59.7000	60.7000	4629
2024-05-31	60.5000	60.9000	59.6000	59.6000	13866
2024-06-03	59.8000	60.5000	59.7000	60.1000	6361
2024-06-04	63.0000	64.4000	61.9000	62.6000	32823
2024-06-05	62.6000	63.6000	60.1000	63.6000	28488
2024-06-06	63.8000	64.7000	63.4000	64.5000	9084
2024-06-07	64.7000	67.2000	64.5000	67.2000	22015
2024-06-10	65.8000	66.2000	63.8000	64.9000	14649
2024-06-11	64.5000	64.5000	62.3000	62.7000	10950
2024-06-12	62.4000	63.5000	61.4000	63.4000	8503
2024-06-13	63.5000	63.5000	60.7000	60.7000	7711
2024-06-14	60.3000	60.4000	58.3000	59.3000	14927
2024-06-17	59.0000	59.5000	55.3000	55.3000	30651
2024-06-18	56.0000	57.5000	56.0000	56.4000	17859
2024-06-19	56.3000	56.5000	55.0000	55.0000	13710
2024-06-20	55.0000	55.3000	54.4000	55.0000	14304
2024-06-21	54.5000	54.8000	53.1000	53.1000	20914
2024-06-24	53.0000	53.9000	52.9000	53.4000	18390
2024-06-25	53.0000	53.2000	52.3000	52.3000	8688
2024-06-26	52.7000	53.3000	52.1000	52.4000	24828
2024-06-27	52.2000	53.4000	52.0000	52.2000	13094
2024-06-28	52.0000	52.1000	50.8000	51.2000	40401
2024-07-01	53.0000	54.9000	52.1000	54.9000	30868
2024-07-02	54.9000	55.0000	53.6000	54.6000	15856
2024-07-03	54.8000	56.0000	54.7000	55.9000	14160
2024-07-04	56.5000	57.3000	55.5000	56.8000	17342
2024-07-05	57.0000	57.8000	56.9000	57.3000	12956
2024-07-08	57.8000	57.8000	56.4000	57.0000	14669
2024-07-09	57.6000	58.2000	57.1000	57.5000	17706
2024-07-10	57.8000	57.8000	56.6000	57.4000	10226
2024-07-11	57.6000	58.9000	56.9000	58.5000	11365
2024-07-12	58.7000	58.7000	55.7000	57.0000	8755
2024-07-15	56.8000	56.9000	56.0000	56.2000	7559
2024-07-16	56.1000	56.1000	54.6000	56.0000	8403
2024-07-17	56.0000	57.4000	55.7000	56.8000	8771
2024-07-18	56.9000	58.5000	56.6000	57.7000	8285
2024-07-19	57.9000	58.0000	57.0000	57.0000	9323
2024-07-22	57.2000	58.3000	57.1000	57.3000	6892
2024-07-23	57.3000	57.7000	56.0000	56.2000	9714
2024-07-24	56.1000	56.9000	56.0000	56.2000	8507
2024-07-25	56.3000	56.3000	53.1000	53.7000	14624
2024-07-26	53.7000	54.6000	53.7000	54.0000	5709
2024-07-29	54.6000	54.8000	53.5000	53.5000	6943
2024-07-30	53.3000	54.2000	52.5000	52.6000	8371
2024-07-31	52.8000	54.0000	52.6000	53.7000	12793
2024-08-01	53.8000	54.0000	52.3000	52.3000	8547
2024-08-02	52.0000	52.8000	51.2000	51.4000	10213
2024-08-05	50.6000	51.4000	49.2500	51.3000	14147
2024-08-06	51.3000	51.8000	50.9000	51.0000	7693
2024-08-07	51.4000	52.8000	51.4000	52.1000	12941
2024-08-08	51.9000	51.9000	51.0000	51.3000	7447
2024-08-09	51.5000	52.2000	51.5000	51.9000	4670
2024-08-12	52.1000	52.1000	50.8000	50.8000	5315
2024-08-13	51.0000	51.8000	50.8000	51.7000	4945
2024-08-14	51.9000	52.2000	51.6000	51.7000	4739
2024-08-15	51.9000	52.7000	51.6000	52.6000	2161
2024-08-16	52.5000	53.2000	52.0000	52.0000	10271
2024-08-19	52.1000	52.8000	52.0000	52.4000	6425
2024-08-20	52.4000	52.7000	51.4000	51.4000	5056
2024-08-21	51.6000	52.5000	51.5000	52.5000	8362
2024-08-22	52.5000	52.7000	52.2000	52.2000	4939
2024-08-23	52.5000	52.8000	51.9000	52.8000	7140
2024-08-26	53.0000	57.2000	52.3000	56.7000	22701
2024-08-27	56.2000	57.3000	55.9000	55.9000	24744
2024-08-28	55.6000	56.2000	54.9000	55.5000	7493
2024-08-29	55.8000	56.8000	55.7000	56.1000	7868
2024-08-30	56.1000	58.1000	56.1000	57.5000	18063
2024-09-02	58.0000	58.0000	55.3000	55.3000	18765
2024-09-03	55.3000	55.8000	53.8000	54.2000	44796
2024-09-04	53.6000	53.6000	52.6000	53.1000	18274
2024-09-05	52.9000	54.1000	52.9000	53.0000	8681
2024-09-06	53.3000	55.1000	53.1000	53.9000	17569
2024-09-09	53.9000	54.8000	53.5000	53.8000	11648
2024-09-10	54.1000	55.5000	54.1000	55.0000	12939
2024-09-11	55.4000	55.7000	53.8000	54.5000	10315
2024-09-12	54.9000	55.7000	54.1000	54.7000	7594
2024-09-13	54.7000	56.2000	54.7000	54.9000	9085
2024-09-16	54.9000	55.0000	54.1000	54.5000	9934
2024-09-17	54.8000	54.8000	52.9000	53.5000	12023
2024-09-18	53.4000	53.4000	50.8000	51.0000	21636
2024-09-19	52.4000	53.5000	51.5000	53.3000	11126
2024-09-20	53.4000	54.2000	52.8000	53.6000	319100
2024-09-23	53.0000	54.6000	52.8000	53.7000	7229
2024-09-24	53.7000	54.5000	53.6000	54.5000	8647
2024-09-25	54.8000	54.8000	53.6000	53.6000	3828
2024-09-26	53.5000	55.8000	53.5000	55.6000	10852
2024-09-27	55.3000	56.5000	55.3000	56.1000	5042
2024-09-30	56.0000	56.4000	55.3000	55.5000	7090
2024-10-01	55.5000	56.5000	55.3000	55.6000	5771
2024-10-02	56.0000	56.1000	55.3000	55.5000	8547
2024-10-03	55.8000	55.9000	55.1000	55.1000	7910
2024-10-04	54.8000	55.9000	54.8000	55.2000	5897
2024-10-07	55.0000	55.9000	55.0000	55.1000	7262
2024-10-08	55.1000	55.5000	54.4000	55.5000	4256
2024-10-09	55.5000	56.3000	55.4000	56.1000	7847
2024-10-10	56.3000	56.5000	55.7000	56.5000	6461
2024-10-11	56.5000	56.8000	56.2000	56.6000	5627
2024-10-14	56.6000	56.7000	56.1000	56.2000	5811
2024-10-15	56.4000	56.4000	55.0000	55.3000	12103
2024-10-16	55.3000	56.0000	54.6000	55.4000	7647
2024-10-17	55.4000	56.1000	55.0000	55.7000	9455
2024-10-18	55.7000	57.1000	55.7000	56.5000	5876
2024-10-21	56.7000	57.5000	55.0000	55.4000	9007
2024-10-22	55.9000	56.6000	55.7000	55.9000	7662
2024-10-23	56.2000	56.7000	55.0000	55.0000	7373
2024-10-24	55.2000	55.9000	55.0000	55.0000	5384
2024-10-25	54.9000	55.5000	54.3000	54.7000	9755
2024-10-28	55.0000	55.3000	53.3000	53.8000	50737
2024-10-29	54.0000	54.8000	53.8000	53.8000	9242
2024-10-30	53.8000	53.8000	51.7000	52.0000	13183
2024-10-31	50.0000	50.2000	47.3500	48.7500	51613
2024-11-01	48.7500	49.1500	47.9000	47.9000	7818
2024-11-04	48.4500	48.8500	48.0000	48.2000	11692
2024-11-05	48.4000	48.4000	47.0000	47.0000	14117
2024-11-06	47.9500	48.0000	45.9000	46.0000	10214
2024-11-07	46.0500	47.5500	46.0000	47.4500	7996
2024-11-08	47.6000	47.7000	46.7500	46.7500	17387
2024-11-11	45.9500	47.1500	45.9500	46.5000	10774
2024-11-12	46.3000	47.1000	45.7000	46.8500	17371
2024-11-13	46.4000	46.6000	45.4000	45.7500	6654
2024-11-14	46.0000	47.1500	46.0000	46.5500	7827
2024-11-15	46.5000	46.5000	44.8500	45.0000	8415
2024-11-18	44.9000	45.2000	44.5000	45.1500	15287
2024-11-19	45.3000	45.8500	44.6000	44.8000	18066
2024-11-20	45.0000	45.7000	44.7500	44.8000	13245
2024-11-21	45.1000	45.4000	44.5500	45.4000	10243
2024-11-22	45.4000	46.7500	45.4000	46.0000	9387
2024-11-25	46.0000	47.0500	46.0000	46.8000	15188
2024-11-26	46.5000	46.6500	45.4000	45.6000	18896
2024-11-27	45.6000	46.5000	45.1000	46.3500	13988
2024-11-28	46.0000	47.8000	46.0000	47.1500	11799
2024-11-29	47.3500	47.4000	45.7000	46.1000	16103
2024-12-02	45.0000	45.0000	42.3500	43.0000	34818
2024-12-03	42.0000	43.8500	41.9000	43.8500	12082
2024-12-04	44.6000	45.0500	43.7000	44.1000	10760
2024-12-05	41.6000	42.4500	39.8000	41.3500	73214
2024-12-06	40.1000	40.8500	39.9000	40.8500	40433
2024-12-09	41.1000	42.5500	40.9000	42.5500	15810
2024-12-10	42.2000	43.4000	42.0000	43.0000	24728
2024-12-11	42.9000	43.4000	42.7500	43.3500	18929
2024-12-12	44.2000	44.6000	43.2000	43.5000	13767
2024-12-13	43.5000	44.0000	42.3000	42.5500	23310
2024-12-16	41.6000	41.9500	40.0500	40.5500	37542
2024-12-17	40.5000	41.9000	40.2500	41.5500	25597
2024-12-18	41.2500	41.2500	40.5000	40.6000	22165
2024-12-19	40.5500	40.5500	39.2500	39.4000	23650
2024-12-20	39.2000	40.2000	38.6500	40.0000	17027
2024-12-23	39.8000	40.9500	39.4000	40.8500	23060
2024-12-24	40.9500	41.7500	40.9500	41.6000	9794
2024-12-27	41.8500	43.1000	41.8500	42.1500	30960
2024-12-30	42.1500	42.2000	41.2500	41.6000	11925
2024-12-31	41.7000	42.9500	41.6000	42.9500	3323
2025-01-02	43.4000	43.8500	42.6000	43.0000	19060
2025-01-03	42.8000	43.2000	42.6000	42.9000	12205
2025-01-06	43.1000	44.4000	43.1000	43.9500	13940
2025-01-07	44.0000	44.0000	42.5500	42.5500	14480
2025-01-08	42.6000	42.6000	41.4000	41.4000	20040
2025-01-09	41.4000	41.7000	40.7500	40.7500	37288
2025-01-10	40.6000	41.5500	40.6000	41.5000	10195
2025-01-13	41.4500	41.9000	41.0500	41.0500	21835
2025-01-14	41.2000	41.7000	40.3000	40.3000	19003
2025-01-15	40.3500	40.9000	39.7500	40.8500	11676
2025-01-16	40.8500	42.4000	40.4500	42.4000	10584
2025-01-17	42.4000	43.2000	42.0500	42.6500	8968
2025-01-20	43.1000	44.1500	43.0000	43.0000	15904
2025-01-21	43.0000	44.3000	43.0000	44.2000	7267
2025-01-22	44.1000	44.3500	43.5500	43.9000	9090
2025-01-23	43.9000	44.0500	42.9500	43.4000	8792
2025-01-24	43.6000	44.5000	43.6000	44.2000	7447
2025-01-27	43.7500	44.6500	43.3500	44.3500	8723
2025-01-28	44.8000	46.7000	44.8000	45.8500	14617
2025-01-29	46.2500	46.5500	45.5000	46.4000	13769
2025-01-30	46.0000	47.4000	46.0000	46.6000	14016
2025-01-31	49.0000	50.6000	48.5500	49.0500	21015
2025-02-03	48.6500	49.0500	48.0000	48.8500	18811
2025-02-04	49.2500	50.5000	48.6500	50.0000	20752

Volume : 20,752

Update : 4/02/2025 – 17:35

See the accessible version

Date	Opening price	Highest price	Lowest price	Closing price	Volume
2023-02-06	48.5000	48.8000	48.0000	48.5500	4993
2023-02-07	48.6500	50.0000	48.5500	48.9000	15137
2023-02-08	49.1000	49.8000	48.8000	49.3000	6752
2023-02-09	49.8000	50.6000	49.3000	49.9000	8075
2023-02-10	49.7000	50.3000	49.4000	49.5500	8737
2023-02-13	49.4000	50.1000	49.0000	49.3500	9507
2023-02-14	49.6000	49.9000	48.9500	49.3500	6821
2023-02-15	49.5500	49.8000	49.1500	49.3500	3858
2023-02-16	49.2500	49.9000	49.0500	49.2500	3753
2023-02-17	49.0500	49.8500	48.8000	49.6000	5948
2023-02-20	49.5500	49.7500	48.8000	49.7000	10536
2023-02-21	49.6000	49.7500	49.2000	49.2000	6612
2023-02-22	49.1000	49.6500	48.7500	49.4500	5608
2023-02-23	49.4500	50.3000	49.4500	49.8500	5866
2023-02-24	50.0000	50.3000	48.9000	48.9500	6200
2023-02-27	48.8500	49.7500	48.8500	48.8500	7932
2023-02-28	49.0000	49.2000	47.4500	49.1000	14942
2023-03-01	49.2000	49.7500	49.0000	49.3000	7158
2023-03-02	49.1000	50.9000	49.0000	50.4000	8628
2023-03-03	50.7000	51.4000	50.5000	51.3000	8597
2023-03-06	51.0000	51.2000	49.7000	50.2000	11046
2023-03-07	50.2000	50.7000	49.4000	49.5000	6643
2023-03-08	49.4000	50.5000	49.4000	50.5000	5402
2023-03-09	47.7000	47.7000	44.3000	45.0000	38885
2023-03-10	45.0000	45.0000	44.1500	44.6000	18544
2023-03-13	44.6000	44.7000	43.4500	43.8000	14412
2023-03-14	43.7000	45.3000	43.7000	45.1500	10475
2023-03-15	45.3000	45.3000	43.1500	44.2500	7875
2023-03-16	44.5500	44.7500	43.6000	44.1500	11636
2023-03-17	44.1500	45.0000	42.7500	42.9500	8814
2023-03-20	42.6000	43.4000	40.9000	43.1500	11037
2023-03-21	43.1500	44.0500	43.0000	43.9000	5815
2023-03-22	44.0000	44.3500	43.7500	44.3000	7319
2023-03-23	44.4000	45.0000	44.1000	44.7000	3808
2023-03-24	44.6000	44.6000	43.6500	44.0000	9161
2023-03-27	44.0000	44.9500	44.0000	44.2000	9407
2023-03-28	44.5000	45.0000	44.0000	44.4000	9817
2023-03-29	44.5000	44.5000	44.0000	44.0500	8672
2023-03-30	44.1500	45.1000	44.1500	45.0000	20710
2023-03-31	45.0000	45.3000	44.2000	44.4500	9565
2023-04-03	45.1500	46.3500	45.0000	45.5500	11543
2023-04-04	45.4500	45.6000	45.3000	45.5500	3061
2023-04-05	45.7000	46.3000	45.3000	46.0500	7182
2023-04-06	46.0000	46.2500	44.8500	45.4000	7164
2023-04-11	45.1000	45.3000	44.2500	44.6500	7072
2023-04-12	44.8000	45.3500	44.4500	44.7500	4594
2023-04-13	44.8500	44.8500	44.2000	44.5000	3288
2023-04-14	44.5000	45.0000	44.5000	44.5000	3066
2023-04-17	44.4000	45.0000	44.2500	44.2500	6348
2023-04-18	44.3500	44.6000	44.0500	44.2500	4712
2023-04-19	44.1500	44.6000	43.5500	44.4500	10546
2023-04-20	44.4000	44.9500	44.3000	44.4500	4504
2023-04-21	44.4000	44.4000	43.0000	43.0000	10919
2023-04-24	43.1000	44.3500	43.0500	44.1500	11624
2023-04-25	44.2500	44.2500	43.4000	43.8500	6617
2023-04-26	43.8500	44.3500	43.3000	44.2000	7688
2023-04-27	44.3000	44.4000	43.7000	44.1500	16679
2023-04-28	45.5000	47.3500	45.1000	46.6500	25679
2023-05-02	46.0000	46.9000	46.0000	46.2500	7239
2023-05-03	46.1500	46.5000	45.7000	45.7500	3809
2023-05-04	45.9500	46.4500	45.1500	45.2000	12830
2023-05-05	45.0000	46.5000	44.7000	46.2500	8388
2023-05-08	46.4000	46.6000	45.8000	45.9000	4788
2023-05-09	46.0000	46.4000	45.7000	46.3500	3701
2023-05-10	46.3000	46.4500	46.0000	46.3000	3272
2023-05-11	46.4000	47.0000	46.4000	46.7500	5128
2023-05-12	46.7000	47.0000	46.6000	47.0000	1911
2023-05-15	47.1000	47.5000	47.0500	47.1500	4041
2023-05-16	47.2000	47.3500	45.7000	45.9500	6767
2023-05-17	45.9500	46.2000	45.7000	45.7500	4745
2023-05-18	45.8500	46.3500	45.8000	46.3500	2093
2023-05-19	46.3500	46.5500	46.1500	46.5500	3043
2023-05-22	46.7500	46.7500	45.7000	45.8000	4250
2023-05-23	45.9000	45.9000	45.2000	45.2500	4306
2023-05-24	45.1500	45.1500	44.6500	44.9500	4069
2023-05-25	45.0000	45.0000	43.8500	44.1000	7558
2023-05-26	44.0000	44.6000	43.8500	44.6000	8673
2023-05-29	44.7000	44.7000	44.3500	44.6500	2411
2023-05-30	44.6500	44.6500	43.7000	44.0000	3835
2023-05-31	43.6000	44.6500	43.5000	44.6500	6942
2023-06-01	44.7500	45.9500	43.8000	45.9500	17077
2023-06-02	46.1500	46.5000	45.8000	46.4500	4918
2023-06-05	46.5500	47.8000	46.3500	47.2000	8241
2023-06-06	47.1000	47.8000	47.0000	47.7000	3377
2023-06-07	48.2000	49.3000	47.9000	48.7500	9698
2023-06-08	48.6500	48.6500	48.1000	48.5500	4138
2023-06-09	48.6500	48.6500	47.8500	48.4500	5094
2023-06-12	48.2000	48.9500	48.2000	48.7500	5705
2023-06-13	48.8500	49.6500	48.6000	49.3500	7558
2023-06-14	49.2500	49.4500	47.6000	48.1500	9968
2023-06-15	48.0500	48.5500	47.8000	48.2000	3584
2023-06-16	48.3000	48.5500	48.0000	48.4500	5845
2023-06-19	48.3500	48.3500	47.1000	47.4000	5930
2023-06-20	47.3500	48.5000	47.1500	48.5000	2928
2023-06-21	48.4000	49.1000	48.1000	48.8000	11995
2023-06-22	48.7000	48.7000	48.1000	48.2000	4208
2023-06-23	48.1500	48.6000	48.1000	48.2000	4854
2023-06-26	48.4000	49.9500	47.6000	49.8500	11848
2023-06-27	49.7500	49.7500	48.3000	48.7000	9396
2023-06-28	48.6000	49.7000	48.6000	49.6500	5934
2023-06-29	49.5500	50.0000	49.2500	49.6500	6426
2023-06-30	49.6500	50.1000	49.6500	50.1000	2949
2023-07-03	50.1000	51.5000	50.0000	51.1000	9937
2023-07-04	51.1000	52.4000	51.1000	52.0000	9685
2023-07-05	51.9000	52.0000	50.8000	51.3000	5949
2023-07-06	51.4000	51.4000	50.1000	50.1000	5382
2023-07-07	50.2000	50.6000	50.0000	50.6000	4089
2023-07-10	50.7000	50.7000	50.0000	50.2000	4348
2023-07-11	50.1000	50.3000	50.0000	50.1000	2885
2023-07-12	50.2000	50.2000	49.1000	50.1000	4014
2023-07-13	50.2000	50.4000	49.9000	50.4000	3367
2023-07-14	50.3000	50.4000	50.0000	50.3000	1073
2023-07-17	50.0000	50.0000	49.0000	49.2500	4319
2023-07-18	49.2000	49.6500	49.2000	49.2000	1689
2023-07-19	49.1000	49.9500	48.9000	49.8000	6308
2023-07-20	49.7000	49.8500	48.6500	48.8000	4219
2023-07-21	48.7000	48.8500	48.1000	48.5500	4926
2023-07-24	48.4500	48.5500	47.9500	48.0000	6662
2023-07-25	48.1000	48.5000	47.9000	48.2000	4951
2023-07-26	51.0000	51.3000	49.3000	50.9000	23516
2023-07-27	51.0000	53.4000	50.9000	53.2000	17813
2023-07-28	53.2000	53.7000	52.7000	53.6000	5890
2023-07-31	53.8000	55.0000	53.7000	54.0000	13802
2023-08-01	54.8000	54.8000	53.9000	54.4000	9866
2023-08-02	54.0000	54.8000	53.6000	53.9000	9776
2023-08-03	54.0000	54.7000	53.0000	53.9000	7530
2023-08-04	54.0000	54.0000	52.7000	53.0000	2696
2023-08-07	52.9000	53.7000	52.7000	53.5000	4698
2023-08-08	53.6000	53.6000	52.5000	52.8000	2453
2023-08-09	52.8000	54.4000	52.8000	54.3000	5662
2023-08-10	54.4000	55.0000	54.3000	54.3000	5194
2023-08-11	54.3000	54.4000	53.6000	54.0000	3557
2023-08-14	54.0000	54.9000	54.0000	54.6000	2995
2023-08-15	54.8000	55.0000	54.1000	54.5000	3758
2023-08-16	54.5000	54.7000	54.1000	54.5000	4405
2023-08-17	54.4000	54.6000	53.4000	53.5000	4671
2023-08-18	53.6000	54.0000	53.3000	54.0000	4714
2023-08-21	53.9000	53.9000	52.4000	52.6000	7020
2023-08-22	52.8000	54.1000	52.6000	54.1000	97747
2023-08-23	54.1000	54.5000	53.4000	54.0000	8206
2023-08-24	54.2000	54.6000	52.8000	52.9000	5937
2023-08-25	53.0000	53.5000	52.8000	52.9000	3593
2023-08-28	52.2000	53.4000	51.6000	53.1000	3033
2023-08-29	53.4000	53.5000	53.0000	53.4000	3136
2023-08-30	53.3000	54.0000	53.3000	53.7000	3578
2023-08-31	53.8000	54.6000	53.8000	54.6000	8117
2023-09-01	54.6000	54.7000	54.1000	54.4000	5243
2023-09-04	54.3000	54.3000	52.6000	53.2000	3962
2023-09-05	53.3000	54.1000	53.0000	53.8000	2196
2023-09-06	53.9000	54.0000	53.5000	53.6000	2608
2023-09-07	53.6000	53.7000	52.5000	52.5000	5050
2023-09-08	52.5000	53.2000	52.5000	53.2000	2017
2023-09-11	53.2000	53.3000	51.7000	52.1000	6674
2023-09-12	52.0000	52.3000	51.8000	51.9000	2863
2023-09-13	51.9000	52.4000	51.4000	51.9000	5089
2023-09-14	52.1000	52.1000	50.1000	51.6000	14181
2023-09-15	51.8000	52.0000	50.7000	51.0000	5717
2023-09-18	50.0000	50.7000	49.7000	50.3000	5506
2023-09-19	50.5000	51.0000	49.8000	50.3000	11218
2023-09-20	50.5000	51.0000	50.1000	50.7000	10042
2023-09-21	50.9000	50.9000	49.5000	49.7000	5518
2023-09-22	49.7000	50.2000	49.5000	49.7000	3064
2023-09-25	49.8000	49.8000	48.3500	48.5500	5739
2023-09-26	48.4000	48.6000	47.9500	48.4500	4367
2023-09-27	48.6000	49.4000	48.3000	49.4000	3105
2023-09-28	49.3000	49.6000	48.8500	49.6000	2703
2023-09-29	49.5000	50.5000	49.5000	49.6000	2860
2023-10-02	49.6000	50.3000	49.5000	49.7000	3500
2023-10-03	49.8000	49.8000	48.7500	49.0000	3745
2023-10-04	48.9000	49.0500	48.5000	48.5000	2408
2023-10-05	48.5500	48.8000	47.5000	47.8500	3850
2023-10-06	47.7500	48.8500	47.0000	47.9500	9699
2023-10-09	47.6500	48.1500	46.7500	46.7500	11913
2023-10-10	46.9500	48.5000	46.9500	48.3500	5639
2023-10-11	48.1000	48.3000	47.8500	47.9500	2449
2023-10-12	47.8000	48.0000	45.2000	45.8000	12842
2023-10-13	46.0000	46.0000	45.2000	45.2000	8191
2023-10-16	44.9000	45.1500	44.7000	45.0000	2670
2023-10-17	44.9500	44.9500	43.8500	44.6000	5817
2023-10-18	44.6000	44.6000	43.4500	44.0000	6434
2023-10-19	43.6500	44.2000	43.3500	44.1500	5419
2023-10-20	44.0500	44.0500	42.8000	42.9000	4693
2023-10-23	42.7000	43.4000	42.5000	42.9500	5597
2023-10-24	42.8000	43.3500	42.6000	42.8500	3426
2023-10-25	42.8500	42.8500	41.5000	41.5500	4710
2023-10-26	41.3500	42.7500	41.3500	42.4500	6641
2023-10-27	42.5000	42.5500	41.2000	41.4500	3781
2023-10-30	41.6000	41.9500	40.7000	41.0000	5398
2023-10-31	43.1000	43.8000	42.3000	42.9500	16692
2023-11-01	42.1000	42.4500	41.7500	41.9500	11489
2023-11-02	42.3000	43.6500	41.9000	43.6500	16832
2023-11-03	43.8000	44.4000	43.6000	44.1500	12182
2023-11-06	44.5000	44.5000	43.8000	43.8000	17558
2023-11-07	43.9500	43.9500	43.1000	43.5000	11505
2023-11-08	43.7000	44.1000	43.1500	43.8500	9590
2023-11-09	44.0000	46.2000	43.9500	46.1000	12113
2023-11-10	46.0000	46.3500	45.5000	46.3500	3717
2023-11-13	46.5000	46.9000	45.5000	45.9000	10028
2023-11-14	46.0000	47.7000	45.5500	47.4500	7818
2023-11-15	47.3500	48.0500	46.6000	47.4500	15458
2023-11-16	48.0000	48.0000	46.8000	47.3500	4203
2023-11-17	47.4500	48.2000	47.3500	47.9500	4275
2023-11-20	48.0000	48.0000	46.8000	47.3500	8891
2023-11-21	47.5000	47.5500	46.7000	46.8500	2680
2023-11-22	46.7000	47.2000	46.7000	47.1500	14564
2023-11-23	47.0000	47.1000	46.6000	46.9000	2735
2023-11-24	46.7000	46.9500	46.6000	46.7500	3141
2023-11-27	46.6500	47.0000	46.5000	46.6500	3471
2023-11-28	46.8000	47.0000	45.9500	47.0000	5072
2023-11-29	47.2000	47.7500	46.7000	47.2500	3094
2023-11-30	47.7000	47.7000	46.0000	47.6500	24923
2023-12-01	47.8000	47.8000	47.1000	47.3500	4310
2023-12-04	47.5000	47.7500	45.6500	45.9500	6774
2023-12-05	46.8000	50.2000	46.8000	48.7000	14943
2023-12-06	49.1000	49.9500	48.9000	49.5500	7862
2023-12-07	49.5000	50.4000	49.2000	49.3000	20812
2023-12-08	49.6000	49.6000	48.9000	49.4000	5348
2023-12-11	50.0000	50.0000	48.8000	49.0000	8487
2023-12-12	49.1500	49.5000	48.9500	49.5000	4244
2023-12-13	49.9000	52.6000	49.7000	52.5000	19004
2023-12-14	53.2000	55.0000	52.7000	55.0000	24351
2023-12-15	55.4000	56.2000	54.8000	56.0000	17544
2023-12-18	56.0000	57.4000	55.5000	57.0000	20495
2023-12-19	57.6000	59.1000	57.2000	57.4000	25154
2023-12-20	57.4000	57.5000	56.1000	56.2000	15248
2023-12-21	56.2000	57.0000	55.9000	56.7000	10778
2023-12-22	56.8000	58.0000	56.7000	58.0000	12710
2023-12-27	58.0000	58.8000	57.7000	58.4000	8896
2023-12-28	58.5000	59.4000	58.2000	59.0000	5978
2023-12-29	58.9000	59.2000	58.4000	58.7000	3399
2024-01-02	59.7000	59.7000	58.0000	58.8000	9585
2024-01-03	58.4000	58.5000	57.9000	58.2000	9631
2024-01-04	58.0000	58.9000	57.7000	58.1000	8863
2024-01-05	57.7000	58.0000	56.7000	57.6000	9167
2024-01-08	57.0000	58.3000	57.0000	58.0000	15206
2024-01-09	58.2000	58.6000	57.9000	58.1000	8911
2024-01-10	58.0000	59.0000	58.0000	58.8000	8073
2024-01-11	59.0000	60.9000	59.0000	60.7000	18374
2024-01-12	61.2000	62.0000	60.1000	60.6000	13191
2024-01-15	60.6000	60.9000	59.8000	60.5000	8146
2024-01-16	59.9000	60.7000	59.2000	60.7000	7671
2024-01-17	60.1000	62.5000	59.9000	62.5000	18995
2024-01-18	62.4000	62.7000	61.8000	62.4000	8680
2024-01-19	62.5000	62.5000	59.7000	59.7000	10617
2024-01-22	60.2000	60.7000	59.8000	60.5000	19596
2024-01-23	60.9000	61.0000	59.6000	60.8000	12236
2024-01-24	61.0000	62.0000	60.6000	61.1000	11201
2024-01-25	61.3000	62.3000	60.8000	62.3000	10705
2024-01-26	62.4000	64.2000	62.1000	64.2000	24886
2024-01-29	66.0000	66.0000	62.5000	63.0000	40841
2024-01-30	63.0000	63.0000	61.1000	61.1000	19169
2024-01-31	61.3000	61.5000	60.2000	61.4000	24237
2024-02-01	61.8000	62.0000	61.2000	61.3000	7717
2024-02-02	61.5000	61.8000	60.4000	60.6000	9535
2024-02-05	60.6000	60.9000	59.4000	59.4000	11234
2024-02-06	59.7000	60.0000	59.4000	59.6000	5768
2024-02-07	59.8000	59.8000	58.6000	58.8000	9018
2024-02-08	59.0000	59.8000	58.9000	59.4000	21321
2024-02-09	59.5000	59.5000	57.6000	57.9000	7687
2024-02-12	57.9000	58.6000	57.8000	57.8000	9135
2024-02-13	57.9000	57.9000	56.7000	57.2000	11355
2024-02-14	57.4000	59.3000	57.0000	58.9000	20360
2024-02-15	59.1000	59.7000	58.3000	58.6000	5606
2024-02-16	58.8000	59.8000	58.8000	59.4000	8796
2024-02-19	58.9000	59.0000	55.2000	55.4000	38257
2024-02-20	56.0000	56.0000	54.1000	54.1000	19581
2024-02-21	54.0000	54.5000	53.3000	53.5000	13436
2024-02-22	53.8000	55.4000	53.8000	55.2000	16217
2024-02-23	55.2000	55.2000	54.3000	54.5000	5529
2024-02-26	54.6000	55.0000	54.6000	54.6000	7683
2024-02-27	54.8000	56.0000	54.2000	56.0000	12362
2024-02-28	55.9000	56.9000	55.8000	56.4000	11349
2024-02-29	56.6000	56.7000	55.7000	56.0000	10257
2024-03-01	56.4000	56.6000	55.5000	56.0000	5637
2024-03-04	56.1000	57.2000	55.8000	56.7000	10623
2024-03-05	56.5000	57.4000	56.0000	56.3000	8934
2024-03-06	56.5000	58.0000	56.2000	57.9000	7507
2024-03-07	58.6000	58.9000	57.8000	58.0000	9239
2024-03-08	58.0000	58.4000	57.6000	57.6000	7232
2024-03-11	56.7000	57.0000	55.8000	55.8000	8328
2024-03-12	57.0000	58.5000	56.4000	58.1000	15897
2024-03-13	57.0000	58.5000	56.4000	58.1000	15897
2024-03-14	58.0000	58.3000	55.9000	56.8000	15035
2024-03-15	57.0000	57.7000	56.2000	56.2000	8662
2024-03-18	56.7000	57.8000	56.5000	57.2000	13257
2024-03-19	57.4000	57.5000	56.7000	57.1000	5769
2024-03-20	57.3000	57.8000	56.9000	57.4000	5984
2024-03-21	58.0000	58.8000	57.4000	57.8000	12769
2024-03-22	57.6000	57.6000	56.3000	56.9000	10412
2024-03-25	57.1000	57.3000	56.2000	56.3000	4700
2024-03-26	56.1000	56.5000	55.2000	55.9000	10977
2024-03-27	55.5000	55.8000	54.4000	54.4000	10287
2024-03-28	54.2000	56.4000	53.6000	56.1000	10775
2024-04-02	56.5000	57.1000	55.1000	55.5000	10560
2024-04-03	55.6000	55.6000	54.3000	55.4000	9910
2024-04-04	55.1000	55.8000	55.0000	55.6000	4739
2024-04-05	55.1000	55.1000	54.1000	54.8000	9208
2024-04-08	54.6000	56.3000	54.6000	56.0000	6441
2024-04-09	56.2000	57.0000	56.0000	56.0000	10560
2024-04-10	56.1000	56.6000	54.3000	54.6000	8224
2024-04-11	54.4000	54.7000	53.8000	54.5000	6442
2024-04-12	54.7000	54.8000	53.4000	53.8000	8845
2024-04-15	53.8000	54.1000	52.8000	53.7000	8120
2024-04-16	52.8000	53.0000	52.1000	53.0000	12279
2024-04-17	53.0000	53.4000	52.8000	53.0000	6682
2024-04-18	53.2000	53.2000	52.0000	52.6000	19006
2024-04-19	52.0000	52.9000	52.0000	52.5000	6417
2024-04-22	52.5000	53.9000	52.3000	53.3000	31002
2024-04-23	53.6000	54.0000	53.0000	53.1000	13769
2024-04-24	53.7000	55.2000	53.7000	54.7000	7587
2024-04-25	54.9000	54.9000	53.2000	53.7000	6984
2024-04-26	54.3000	55.0000	54.2000	54.7000	8420
2024-04-29	54.9000	55.4000	54.1000	55.2000	11407
2024-04-30	54.3000	54.6000	50.1000	53.5000	48294
2024-05-02	54.9000	57.5000	54.9000	56.5000	15654
2024-05-03	57.1000	57.7000	56.7000	57.7000	6935
2024-05-06	58.0000	58.6000	57.8000	57.8000	7384
2024-05-07	58.3000	58.3000	57.0000	58.3000	6456
2024-05-08	58.5000	59.0000	58.0000	58.0000	5011
2024-05-09	58.5000	58.8000	58.3000	58.5000	2818
2024-05-10	58.7000	58.9000	58.1000	58.8000	3317
2024-05-13	58.6000	58.8000	58.0000	58.1000	2756
2024-05-14	58.0000	59.9000	58.0000	59.9000	6504
2024-05-15	59.9000	60.3000	59.3000	59.8000	6375
2024-05-16	60.0000	61.4000	60.0000	60.8000	10468
2024-05-17	60.6000	61.3000	60.0000	61.2000	4752
2024-05-20	61.2000	61.6000	60.6000	60.6000	5203
2024-05-21	60.6000	61.2000	60.4000	61.0000	3489
2024-05-22	61.0000	61.1000	60.6000	60.7000	3308
2024-05-23	60.7000	61.1000	60.6000	60.9000	2949
2024-05-24	60.5000	60.9000	59.6000	60.5000	6669
2024-05-27	59.8000	61.5000	59.8000	61.0000	5282
2024-05-28	61.0000	61.7000	60.7000	60.7000	5103
2024-05-29	60.6000	61.3000	60.6000	60.6000	4735
2024-05-30	60.4000	60.7000	59.7000	60.7000	4629
2024-05-31	60.5000	60.9000	59.6000	59.6000	13866
2024-06-03	59.8000	60.5000	59.7000	60.1000	6361
2024-06-04	63.0000	64.4000	61.9000	62.6000	32823
2024-06-05	62.6000	63.6000	60.1000	63.6000	28488
2024-06-06	63.8000	64.7000	63.4000	64.5000	9084
2024-06-07	64.7000	67.2000	64.5000	67.2000	22015
2024-06-10	65.8000	66.2000	63.8000	64.9000	14649
2024-06-11	64.5000	64.5000	62.3000	62.7000	10950
2024-06-12	62.4000	63.5000	61.4000	63.4000	8503
2024-06-13	63.5000	63.5000	60.7000	60.7000	7711
2024-06-14	60.3000	60.4000	58.3000	59.3000	14927
2024-06-17	59.0000	59.5000	55.3000	55.3000	30651
2024-06-18	56.0000	57.5000	56.0000	56.4000	17859
2024-06-19	56.3000	56.5000	55.0000	55.0000	13710
2024-06-20	55.0000	55.3000	54.4000	55.0000	14304
2024-06-21	54.5000	54.8000	53.1000	53.1000	20914
2024-06-24	53.0000	53.9000	52.9000	53.4000	18390
2024-06-25	53.0000	53.2000	52.3000	52.3000	8688
2024-06-26	52.7000	53.3000	52.1000	52.4000	24828
2024-06-27	52.2000	53.4000	52.0000	52.2000	13094
2024-06-28	52.0000	52.1000	50.8000	51.2000	40401
2024-07-01	53.0000	54.9000	52.1000	54.9000	30868
2024-07-02	54.9000	55.0000	53.6000	54.6000	15856
2024-07-03	54.8000	56.0000	54.7000	55.9000	14160
2024-07-04	56.5000	57.3000	55.5000	56.8000	17342
2024-07-05	57.0000	57.8000	56.9000	57.3000	12956
2024-07-08	57.8000	57.8000	56.4000	57.0000	14669
2024-07-09	57.6000	58.2000	57.1000	57.5000	17706
2024-07-10	57.8000	57.8000	56.6000	57.4000	10226
2024-07-11	57.6000	58.9000	56.9000	58.5000	11365
2024-07-12	58.7000	58.7000	55.7000	57.0000	8755
2024-07-15	56.8000	56.9000	56.0000	56.2000	7559
2024-07-16	56.1000	56.1000	54.6000	56.0000	8403
2024-07-17	56.0000	57.4000	55.7000	56.8000	8771
2024-07-18	56.9000	58.5000	56.6000	57.7000	8285
2024-07-19	57.9000	58.0000	57.0000	57.0000	9323
2024-07-22	57.2000	58.3000	57.1000	57.3000	6892
2024-07-23	57.3000	57.7000	56.0000	56.2000	9714
2024-07-24	56.1000	56.9000	56.0000	56.2000	8507
2024-07-25	56.3000	56.3000	53.1000	53.7000	14624
2024-07-26	53.7000	54.6000	53.7000	54.0000	5709
2024-07-29	54.6000	54.8000	53.5000	53.5000	6943
2024-07-30	53.3000	54.2000	52.5000	52.6000	8371
2024-07-31	52.8000	54.0000	52.6000	53.7000	12793
2024-08-01	53.8000	54.0000	52.3000	52.3000	8547
2024-08-02	52.0000	52.8000	51.2000	51.4000	10213
2024-08-05	50.6000	51.4000	49.2500	51.3000	14147
2024-08-06	51.3000	51.8000	50.9000	51.0000	7693
2024-08-07	51.4000	52.8000	51.4000	52.1000	12941
2024-08-08	51.9000	51.9000	51.0000	51.3000	7447
2024-08-09	51.5000	52.2000	51.5000	51.9000	4670
2024-08-12	52.1000	52.1000	50.8000	50.8000	5315
2024-08-13	51.0000	51.8000	50.8000	51.7000	4945
2024-08-14	51.9000	52.2000	51.6000	51.7000	4739
2024-08-15	51.9000	52.7000	51.6000	52.6000	2161
2024-08-16	52.5000	53.2000	52.0000	52.0000	10271
2024-08-19	52.1000	52.8000	52.0000	52.4000	6425
2024-08-20	52.4000	52.7000	51.4000	51.4000	5056
2024-08-21	51.6000	52.5000	51.5000	52.5000	8362
2024-08-22	52.5000	52.7000	52.2000	52.2000	4939
2024-08-23	52.5000	52.8000	51.9000	52.8000	7140
2024-08-26	53.0000	57.2000	52.3000	56.7000	22701
2024-08-27	56.2000	57.3000	55.9000	55.9000	24744
2024-08-28	55.6000	56.2000	54.9000	55.5000	7493
2024-08-29	55.8000	56.8000	55.7000	56.1000	7868
2024-08-30	56.1000	58.1000	56.1000	57.5000	18063
2024-09-02	58.0000	58.0000	55.3000	55.3000	18765
2024-09-03	55.3000	55.8000	53.8000	54.2000	44796
2024-09-04	53.6000	53.6000	52.6000	53.1000	18274
2024-09-05	52.9000	54.1000	52.9000	53.0000	8681
2024-09-06	53.3000	55.1000	53.1000	53.9000	17569
2024-09-09	53.9000	54.8000	53.5000	53.8000	11648
2024-09-10	54.1000	55.5000	54.1000	55.0000	12939
2024-09-11	55.4000	55.7000	53.8000	54.5000	10315
2024-09-12	54.9000	55.7000	54.1000	54.7000	7594
2024-09-13	54.7000	56.2000	54.7000	54.9000	9085
2024-09-16	54.9000	55.0000	54.1000	54.5000	9934
2024-09-17	54.8000	54.8000	52.9000	53.5000	12023
2024-09-18	53.4000	53.4000	50.8000	51.0000	21636
2024-09-19	52.4000	53.5000	51.5000	53.3000	11126
2024-09-20	53.4000	54.2000	52.8000	53.6000	319100
2024-09-23	53.0000	54.6000	52.8000	53.7000	7229
2024-09-24	53.7000	54.5000	53.6000	54.5000	8647
2024-09-25	54.8000	54.8000	53.6000	53.6000	3828
2024-09-26	53.5000	55.8000	53.5000	55.6000	10852
2024-09-27	55.3000	56.5000	55.3000	56.1000	5042
2024-09-30	56.0000	56.4000	55.3000	55.5000	7090
2024-10-01	55.5000	56.5000	55.3000	55.6000	5771
2024-10-02	56.0000	56.1000	55.3000	55.5000	8547
2024-10-03	55.8000	55.9000	55.1000	55.1000	7910
2024-10-04	54.8000	55.9000	54.8000	55.2000	5897
2024-10-07	55.0000	55.9000	55.0000	55.1000	7262
2024-10-08	55.1000	55.5000	54.4000	55.5000	4256
2024-10-09	55.5000	56.3000	55.4000	56.1000	7847
2024-10-10	56.3000	56.5000	55.7000	56.5000	6461
2024-10-11	56.5000	56.8000	56.2000	56.6000	5627
2024-10-14	56.6000	56.7000	56.1000	56.2000	5811
2024-10-15	56.4000	56.4000	55.0000	55.3000	12103
2024-10-16	55.3000	56.0000	54.6000	55.4000	7647
2024-10-17	55.4000	56.1000	55.0000	55.7000	9455
2024-10-18	55.7000	57.1000	55.7000	56.5000	5876
2024-10-21	56.7000	57.5000	55.0000	55.4000	9007
2024-10-22	55.9000	56.6000	55.7000	55.9000	7662
2024-10-23	56.2000	56.7000	55.0000	55.0000	7373
2024-10-24	55.2000	55.9000	55.0000	55.0000	5384
2024-10-25	54.9000	55.5000	54.3000	54.7000	9755
2024-10-28	55.0000	55.3000	53.3000	53.8000	50737
2024-10-29	54.0000	54.8000	53.8000	53.8000	9242
2024-10-30	53.8000	53.8000	51.7000	52.0000	13183
2024-10-31	50.0000	50.2000	47.3500	48.7500	51613
2024-11-01	48.7500	49.1500	47.9000	47.9000	7818
2024-11-04	48.4500	48.8500	48.0000	48.2000	11692
2024-11-05	48.4000	48.4000	47.0000	47.0000	14117
2024-11-06	47.9500	48.0000	45.9000	46.0000	10214
2024-11-07	46.0500	47.5500	46.0000	47.4500	7996
2024-11-08	47.6000	47.7000	46.7500	46.7500	17387
2024-11-11	45.9500	47.1500	45.9500	46.5000	10774
2024-11-12	46.3000	47.1000	45.7000	46.8500	17371
2024-11-13	46.4000	46.6000	45.4000	45.7500	6654
2024-11-14	46.0000	47.1500	46.0000	46.5500	7827
2024-11-15	46.5000	46.5000	44.8500	45.0000	8415
2024-11-18	44.9000	45.2000	44.5000	45.1500	15287
2024-11-19	45.3000	45.8500	44.6000	44.8000	18066
2024-11-20	45.0000	45.7000	44.7500	44.8000	13245
2024-11-21	45.1000	45.4000	44.5500	45.4000	10243
2024-11-22	45.4000	46.7500	45.4000	46.0000	9387
2024-11-25	46.0000	47.0500	46.0000	46.8000	15188
2024-11-26	46.5000	46.6500	45.4000	45.6000	18896
2024-11-27	45.6000	46.5000	45.1000	46.3500	13988
2024-11-28	46.0000	47.8000	46.0000	47.1500	11799
2024-11-29	47.3500	47.4000	45.7000	46.1000	16103
2024-12-02	45.0000	45.0000	42.3500	43.0000	34818
2024-12-03	42.0000	43.8500	41.9000	43.8500	12082
2024-12-04	44.6000	45.0500	43.7000	44.1000	10760
2024-12-05	41.6000	42.4500	39.8000	41.3500	73214
2024-12-06	40.1000	40.8500	39.9000	40.8500	40433
2024-12-09	41.1000	42.5500	40.9000	42.5500	15810
2024-12-10	42.2000	43.4000	42.0000	43.0000	24728
2024-12-11	42.9000	43.4000	42.7500	43.3500	18929
2024-12-12	44.2000	44.6000	43.2000	43.5000	13767
2024-12-13	43.5000	44.0000	42.3000	42.5500	23310
2024-12-16	41.6000	41.9500	40.0500	40.5500	37542
2024-12-17	40.5000	41.9000	40.2500	41.5500	25597
2024-12-18	41.2500	41.2500	40.5000	40.6000	22165
2024-12-19	40.5500	40.5500	39.2500	39.4000	23650
2024-12-20	39.2000	40.2000	38.6500	40.0000	17027
2024-12-23	39.8000	40.9500	39.4000	40.8500	23060
2024-12-24	40.9500	41.7500	40.9500	41.6000	9794
2024-12-27	41.8500	43.1000	41.8500	42.1500	30960
2024-12-30	42.1500	42.2000	41.2500	41.6000	11925
2024-12-31	41.7000	42.9500	41.6000	42.9500	3323
2025-01-02	43.4000	43.8500	42.6000	43.0000	19060
2025-01-03	42.8000	43.2000	42.6000	42.9000	12205
2025-01-06	43.1000	44.4000	43.1000	43.9500	13940
2025-01-07	44.0000	44.0000	42.5500	42.5500	14480
2025-01-08	42.6000	42.6000	41.4000	41.4000	20040
2025-01-09	41.4000	41.7000	40.7500	40.7500	37288
2025-01-10	40.6000	41.5500	40.6000	41.5000	10195
2025-01-13	41.4500	41.9000	41.0500	41.0500	21835
2025-01-14	41.2000	41.7000	40.3000	40.3000	19003
2025-01-15	40.3500	40.9000	39.7500	40.8500	11676
2025-01-16	40.8500	42.4000	40.4500	42.4000	10584
2025-01-17	42.4000	43.2000	42.0500	42.6500	8968
2025-01-20	43.1000	44.1500	43.0000	43.0000	15904
2025-01-21	43.0000	44.3000	43.0000	44.2000	7267
2025-01-22	44.1000	44.3500	43.5500	43.9000	9090
2025-01-23	43.9000	44.0500	42.9500	43.4000	8792
2025-01-24	43.6000	44.5000	43.6000	44.2000	7447
2025-01-27	43.7500	44.6500	43.3500	44.3500	8723
2025-01-28	44.8000	46.7000	44.8000	45.8500	14617
2025-01-29	46.2500	46.5500	45.5000	46.4000	13769
2025-01-30	46.0000	47.4000	46.0000	46.6000	14016
2025-01-31	49.0000	50.6000	48.5500	49.0500	21015
2025-02-03	48.6500	49.0500	48.0000	48.8500	18811
2025-02-04	49.2500	50.5000	48.6500	50.0000	20752

Volume : 20,752

Update : 4/02/2025 – 17:35

See the accessible version

Date	Opening price	Highest price	Lowest price	Closing price	Volume
2022-02-04	49.7000	50.2000	48.8000	48.8000	16272
2022-02-07	48.5000	48.5000	47.5000	47.7000	11034
2022-02-08	47.6000	48.3000	47.4000	48.2000	7530
2022-02-09	48.1000	50.2000	48.1000	49.5000	21726
2022-02-10	49.5000	49.9000	49.2000	49.4000	9507
2022-02-11	49.4000	50.0000	49.4000	49.4000	5937
2022-02-14	48.5000	48.5000	47.6000	48.0000	7071
2022-02-15	48.0000	49.1000	47.9000	49.0000	7246
2022-02-16	48.9000	49.6000	47.6000	47.6000	7189
2022-02-17	47.4000	49.3000	47.4000	48.7000	10277
2022-02-18	48.8000	48.8000	46.3000	46.8000	10643
2022-02-21	46.5000	46.7000	43.7000	43.7000	24371
2022-02-22	42.4000	45.2000	41.5000	45.1000	20650
2022-02-23	44.8000	45.2000	44.1000	44.3000	13377
2022-02-24	40.3000	43.2000	39.1000	41.7000	28638
2022-02-25	41.5000	45.1000	41.5000	44.7000	13219
2022-02-28	43.5000	43.7000	42.4000	43.3000	10591
2022-03-01	43.7000	44.5000	43.1000	44.0000	13843
2022-03-02	43.9000	45.0000	43.1000	44.7000	13137
2022-03-03	44.8000	44.8000	42.2000	42.2000	6615
2022-03-04	41.6000	42.3000	40.1000	40.6000	11382
2022-03-07	40.6000	43.8000	39.0000	43.8000	30446
2022-03-08	43.5000	44.4000	43.1000	43.4000	25175
2022-03-09	43.9000	46.2000	43.8000	45.3000	15003
2022-03-10	45.4000	47.3000	45.2000	46.9000	11571
2022-03-11	46.8000	48.1000	45.8000	45.8000	18042
2022-03-14	46.0000	47.3000	45.3000	45.3000	16469
2022-03-15	44.5000	44.5000	40.8000	42.9000	41290
2022-03-16	43.4000	45.8000	43.4000	44.8000	22015
2022-03-17	45.1000	45.6000	42.8000	43.1000	28107
2022-03-18	43.1000	43.7000	41.2000	43.5000	32422
2022-03-21	43.6000	45.2000	43.1000	44.7000	16089
2022-03-22	44.7000	45.3000	43.9000	45.3000	15603
2022-03-23	45.3000	46.0000	44.3000	46.0000	13608
2022-03-24	45.9000	45.9000	43.9000	45.1000	14172
2022-03-25	45.2000	46.4000	44.8000	45.0000	11077
2022-03-28	44.3000	45.9000	44.3000	44.7000	12242
2022-03-29	44.6000	46.5000	44.6000	46.2000	15247
2022-03-30	46.4000	46.6000	45.2000	45.2000	7030
2022-03-31	45.4000	46.4000	45.4000	46.0000	5457
2022-04-01	45.8000	45.8000	44.8000	45.0000	5117
2022-04-04	45.0000	46.6000	45.0000	46.2500	3356
2022-04-05	46.4000	46.5500	43.5500	43.8000	17317
2022-04-06	43.9000	44.6000	43.4000	44.4000	19891
2022-04-07	44.5000	45.2000	44.2000	44.7500	13307
2022-04-08	44.7500	45.3000	44.2500	45.0500	8187
2022-04-11	45.0000	46.2000	44.9000	45.8500	11042
2022-04-12	45.4500	45.8000	44.5500	45.5500	19855
2022-04-13	46.0500	46.4500	44.6500	44.8000	9129
2022-04-14	45.1000	47.0500	45.1000	46.4000	10396
2022-04-19	46.1000	46.7000	46.0000	46.5500	10827
2022-04-20	46.7000	47.9000	46.0000	47.6000	14349
2022-04-21	47.8000	48.4000	47.3000	47.5000	7529
2022-04-22	47.7000	48.0000	47.1000	47.5500	7454
2022-04-25	47.7500	47.7500	46.5500	47.6000	10740
2022-04-26	47.5000	48.0500	46.8000	46.8000	7230
2022-04-27	46.9000	47.9000	46.4000	47.6000	7900
2022-04-28	47.6000	49.2500	47.5000	48.9000	13949
2022-04-29	49.2500	51.1000	49.2500	50.0000	36107
2022-05-02	50.1000	52.0000	49.6000	51.3000	15043
2022-05-03	51.6000	53.4000	50.3000	51.0000	14275
2022-05-04	51.1000	51.7000	49.8500	49.8500	8350
2022-05-05	51.1000	52.0000	49.8500	50.4000	13632
2022-05-06	50.1000	50.4000	48.8000	48.8000	11066
2022-05-09	48.9000	49.2000	47.1500	47.1500	10279
2022-05-10	47.1500	47.1500	45.4000	45.5500	14201
2022-05-11	45.6500	46.6000	45.0000	46.0000	14558
2022-05-12	46.2000	46.2000	44.2000	45.7500	10628
2022-05-13	46.5000	49.2000	46.5000	49.2000	17817
2022-05-16	49.1500	50.5000	48.6500	50.4000	18381
2022-05-17	50.6000	51.7000	50.2000	50.7000	17956
2022-05-18	51.0000	52.4000	50.3000	51.5000	25440
2022-05-19	51.2000	51.2000	49.2000	50.7000	12101
2022-05-20	51.0000	52.7000	50.7000	51.4000	20085
2022-05-23	52.0000	52.9000	51.4000	52.1000	18823
2022-05-24	52.2000	53.4000	51.5000	52.4000	21407
2022-05-25	52.7000	52.7000	51.0000	52.3000	11855
2022-05-26	52.6000	54.4000	52.0000	54.3000	24057
2022-05-27	54.3000	54.3000	52.4000	53.8000	21616
2022-05-30	54.3000	55.1000	52.5000	53.0000	26206
2022-05-31	53.0000	53.0000	49.6500	49.6500	222924
2022-06-01	51.0000	53.9000	48.5000	49.4500	28452
2022-06-02	50.0000	51.0000	49.6000	50.5000	12149
2022-06-03	50.8000	50.8000	49.4000	49.4500	8062
2022-06-06	49.4000	50.5000	49.4000	49.8500	6324
2022-06-07	49.7500	49.7500	48.6000	49.6000	12936
2022-06-08	49.5000	49.7000	48.6500	49.4000	6560
2022-06-09	49.3000	49.3000	48.2000	48.5500	9110
2022-06-10	48.3500	48.4500	46.0000	46.0000	8708
2022-06-13	45.5000	45.8000	44.3500	44.5000	16351
2022-06-14	44.5000	44.6000	42.5000	42.5000	11960
2022-06-15	43.0000	43.7000	42.8000	43.2500	12027
2022-06-16	43.0500	43.1000	42.0500	42.7000	8791
2022-06-17	42.9000	44.1500	42.5000	43.5500	9450
2022-06-20	43.5500	43.9000	42.7000	43.2500	4823
2022-06-21	43.2500	44.9000	43.2500	44.7000	7100
2022-06-22	44.5000	44.6500	43.4000	44.3000	14786
2022-06-23	44.1000	44.8000	43.6000	44.5500	7621
2022-06-24	44.9500	46.5500	44.7000	44.9000	10602
2022-06-27	45.0000	45.4000	44.5000	44.7000	7730
2022-06-28	44.8000	46.2000	44.7000	45.0000	7421
2022-06-29	44.8000	44.8000	43.2000	43.9500	12162
2022-06-30	44.0500	44.1500	43.2000	43.9500	8771
2022-07-01	43.8000	43.8500	43.1500	43.4000	20629
2022-07-04	43.4000	47.1000	43.4000	46.8500	22106
2022-07-05	46.8000	47.5500	45.5000	45.9500	16271
2022-07-06	46.0000	47.6000	46.0000	47.0000	6148
2022-07-07	47.4000	49.1000	47.3500	48.9000	9246
2022-07-08	48.8000	49.4500	47.8500	49.4500	8004
2022-07-11	49.3000	49.7500	48.1000	48.5500	5190
2022-07-12	47.4000	47.4000	44.8000	46.0500	16493
2022-07-13	46.0000	46.1500	44.6500	45.5500	12021
2022-07-14	45.5000	45.8500	44.9500	45.4000	7382
2022-07-15	45.5000	45.9500	44.9500	45.6000	6115
2022-07-18	45.7000	47.0000	45.7000	46.2500	6566
2022-07-19	46.3500	46.7000	45.8000	46.2000	6523
2022-07-20	46.1000	48.5000	46.1000	47.9000	13844
2022-07-21	48.2000	49.2500	47.8500	48.9500	10049
2022-07-22	48.9000	49.2000	48.2500	48.4000	6315
2022-07-25	48.2000	49.2500	48.0000	48.9000	6085
2022-07-26	48.5000	49.3000	48.3000	48.9000	8881
2022-07-27	48.8000	49.6000	47.4500	49.6000	13506
2022-07-28	49.7000	50.9000	48.9000	49.4000	9517
2022-07-29	49.0000	51.6000	49.0000	51.0000	15834
2022-08-01	50.9000	51.3000	49.7500	49.7500	8593
2022-08-02	49.7000	50.4000	49.3000	49.7000	6967
2022-08-03	49.4500	49.7500	48.9000	49.6000	8920
2022-08-04	49.7000	52.4000	49.7000	51.5000	11963
2022-08-05	51.6000	52.3000	51.2000	51.5000	9777
2022-08-08	51.4000	52.2000	51.4000	52.0000	5156
2022-08-09	52.2000	52.8000	50.1000	50.5000	12277
2022-08-10	50.4000	51.7000	50.3000	51.3000	11243
2022-08-11	51.4000	52.3000	50.7000	50.9000	9678
2022-08-12	50.9000	51.7000	50.6000	51.1000	8726
2022-08-15	51.1000	51.5000	50.3000	50.5000	5910
2022-08-16	50.4000	51.1000	50.2000	50.7000	5486
2022-08-17	50.9000	51.8000	50.3000	50.6000	8250
2022-08-18	50.5000	50.5000	49.3000	49.9500	9900
2022-08-19	51.0000	51.0000	48.9000	49.0000	7151
2022-08-22	48.9500	49.0500	48.1500	48.3000	10719
2022-08-23	48.0000	48.5000	46.9000	47.3000	11748
2022-08-24	47.5000	48.1000	46.4500	47.7000	10708
2022-08-25	47.9000	49.1500	47.9000	48.4500	6953
2022-08-26	48.5500	49.0500	47.6000	47.7000	6184
2022-08-29	47.4000	47.4000	46.1500	46.6500	7537
2022-08-30	47.1500	47.5000	46.4500	46.7000	6301
2022-08-31	46.8000	46.9000	45.9500	46.3500	10077
2022-09-01	46.3500	46.4500	45.4000	45.9500	19009
2022-09-02	48.3000	48.3000	46.1000	47.0500	19777
2022-09-05	45.4000	47.2000	45.4000	46.4500	3847
2022-09-06	46.5500	48.2500	46.5500	48.0500	18795
2022-09-07	47.9500	48.1500	46.9000	46.9000	7545
2022-09-08	47.0000	48.2000	46.9000	48.2000	5881
2022-09-09	48.3000	48.9500	47.9000	48.9500	4603
2022-09-12	49.0500	49.5500	48.7000	49.4500	5489
2022-09-13	49.3500	49.8500	47.7500	48.0500	8769
2022-09-14	47.6000	48.5000	47.5000	48.1500	3899
2022-09-15	48.2500	48.7000	47.8000	47.8000	4609
2022-09-16	47.8000	47.8000	46.4500	47.0500	8587
2022-09-19	46.9500	46.9500	44.5500	46.2500	11959
2022-09-20	46.4500	46.8500	45.8000	46.0000	6607
2022-09-21	46.1000	46.8500	46.0000	46.6500	8856
2022-09-22	46.3500	46.4500	45.2000	45.2000	18717
2022-09-23	45.2000	45.2000	42.9000	43.0000	11241
2022-09-26	42.9000	43.5000	42.8000	43.0000	15375
2022-09-27	43.2000	43.4000	41.9000	42.3000	9383
2022-09-28	42.3000	42.9000	41.1500	42.6500	7228
2022-09-29	42.7500	42.7500	41.5500	42.1500	5877
2022-09-30	42.0500	44.4500	42.0500	44.1500	9747
2022-10-03	43.9500	43.9500	42.7500	43.7500	5386
2022-10-04	44.0000	45.3000	44.0000	45.3000	5741
2022-10-05	45.2000	45.2000	44.4000	44.4000	4235
2022-10-06	44.3000	45.0500	44.3000	44.8000	5118
2022-10-07	44.7000	45.0000	43.2500	43.2500	3156
2022-10-10	43.0500	43.6500	42.7000	42.7500	7178
2022-10-11	42.7500	43.3500	42.4500	42.9000	5181
2022-10-12	43.0000	43.0000	42.4000	42.8000	12772
2022-10-13	42.7000	43.9000	42.0000	43.9000	5455
2022-10-14	44.1000	45.1000	43.9000	44.1500	9473
2022-10-17	44.2500	45.1500	44.2500	44.7000	4696
2022-10-18	44.7000	45.4500	44.5500	44.5500	4472
2022-10-19	44.5500	44.8000	43.7000	43.9000	2907
2022-10-20	44.0000	44.1000	43.3500	43.6000	3710
2022-10-21	43.8000	44.4500	43.5500	44.3000	3135
2022-10-24	44.5000	45.4000	44.2500	44.6500	4683
2022-10-25	44.8500	46.2500	44.4500	45.7500	4498
2022-10-26	45.6500	46.9500	45.6500	46.9000	4756
2022-10-27	47.0000	47.0000	45.3000	45.7000	3116
2022-10-28	45.7000	45.7000	44.3500	44.6000	11835
2022-10-31	44.5000	44.5000	43.3000	43.6000	5742
2022-11-01	43.7000	44.0000	42.3500	42.3500	5189
2022-11-02	42.2000	43.9500	42.2000	43.4000	11925
2022-11-03	43.3000	43.3000	41.8000	42.1500	9500
2022-11-04	42.3500	42.7500	41.6500	41.8500	8392
2022-11-07	42.0000	42.8000	41.7500	42.7500	3836
2022-11-08	42.9500	43.2000	42.3000	42.8000	10542
2022-11-09	42.9000	42.9000	41.8500	42.3500	3459
2022-11-10	42.1500	43.8500	41.8500	43.8000	18868
2022-11-11	43.9000	44.6000	43.3000	44.1000	16943
2022-11-14	44.0000	44.7500	43.3000	43.3000	8042
2022-11-15	43.3000	44.1000	43.1000	43.7500	6244
2022-11-16	43.7500	43.9500	42.3500	42.7500	9658
2022-11-17	42.9500	43.1000	41.9000	42.0500	5303
2022-11-18	42.0500	42.9000	41.9000	42.4500	8242
2022-11-21	42.3500	42.3500	41.5000	41.6000	20316
2022-11-22	41.5500	42.7500	41.5500	42.4500	15360
2022-11-23	42.6500	43.7500	42.6500	43.7500	2712
2022-11-24	43.7000	44.4500	43.2500	44.4500	31061
2022-11-25	44.3500	44.5500	43.8500	44.4000	4666
2022-11-28	44.3000	44.3500	43.4500	44.1500	3961
2022-11-29	44.0500	44.0500	43.5000	43.9500	5818
2022-11-30	44.0500	45.3500	43.7500	44.2000	22642
2022-12-01	44.5000	45.1000	43.9500	44.3000	16552
2022-12-02	44.4000	44.9500	43.5000	44.4000	25817
2022-12-05	44.2000	44.6500	43.7000	44.5500	6493
2022-12-06	44.2500	44.2500	42.7500	42.7500	23483
2022-12-07	42.9500	42.9500	41.6500	41.7000	86572
2022-12-08	41.7500	42.8000	41.4000	42.4000	21755
2022-12-09	42.5000	42.9500	42.0000	42.3000	8797
2022-12-12	42.2000	43.0000	42.0000	42.3000	11736
2022-12-13	42.5000	44.0000	42.5000	43.3500	20917
2022-12-14	43.4000	43.4000	42.2500	42.6000	4767
2022-12-15	42.6000	42.6500	42.1500	42.3000	9236
2022-12-16	42.4000	42.6500	42.0000	42.2000	19674
2022-12-19	42.1000	42.2000	41.9000	41.9000	5790
2022-12-20	41.8000	41.9500	41.7000	41.9000	9864
2022-12-21	41.8500	42.8500	41.7000	42.7500	4525
2022-12-22	42.6500	42.7500	41.8000	41.8000	12397
2022-12-23	41.8500	42.1000	41.4000	42.1000	10263
2022-12-27	42.2000	42.3000	41.4500	42.0000	5171
2022-12-28	42.0000	42.5000	41.7500	42.2000	4174
2022-12-29	42.1500	43.0500	42.0000	43.0500	3977
2022-12-30	42.9500	43.4000	42.9500	43.1500	5740
2023-01-02	43.8500	44.2500	42.4000	42.4000	8402
2023-01-03	42.3000	43.3000	42.3000	42.6000	4530
2023-01-04	42.5500	42.5500	41.9500	42.1500	7434
2023-01-05	42.0000	42.1000	41.5000	41.5000	6622
2023-01-06	41.7000	42.1000	41.4000	41.7500	12896
2023-01-09	41.9500	44.1000	41.9500	43.6000	11302
2023-01-10	43.6000	43.8000	43.0000	43.1000	8394
2023-01-11	43.2000	44.1500	43.2000	44.0000	11224
2023-01-12	44.1000	44.5000	43.7500	43.7500	11007
2023-01-13	43.8500	45.0000	43.8500	44.8000	24011
2023-01-16	44.8000	47.1000	44.8000	46.8000	16589
2023-01-17	46.8000	47.1000	45.7000	46.4500	15476
2023-01-18	46.5500	47.6500	46.5500	46.6000	13150
2023-01-19	46.7000	46.7000	45.8000	45.8000	9360
2023-01-20	46.0000	46.1000	45.4500	45.5500	13724
2023-01-23	45.8000	46.7500	45.5500	46.6000	5795
2023-01-24	46.8000	47.0000	46.6000	46.6000	5211
2023-01-25	46.7000	46.7000	45.4000	45.7000	11414
2023-01-26	46.1000	47.0500	46.0500	46.6000	8991
2023-01-27	46.8000	46.8000	46.4000	46.6500	4435
2023-01-30	46.8500	46.8500	46.2000	46.2000	8339
2023-01-31	46.1000	48.3500	46.1000	48.2000	33016
2023-02-01	48.4000	48.4000	47.7500	47.7500	8554
2023-02-02	47.8500	49.1000	47.8000	49.1000	12486
2023-02-03	49.0500	49.1000	48.2500	48.8000	5809
2023-02-06	48.5000	48.8000	48.0000	48.5500	4993
2023-02-07	48.6500	50.0000	48.5500	48.9000	15137
2023-02-08	49.1000	49.8000	48.8000	49.3000	6752
2023-02-09	49.8000	50.6000	49.3000	49.9000	8075
2023-02-10	49.7000	50.3000	49.4000	49.5500	8737
2023-02-13	49.4000	50.1000	49.0000	49.3500	9507
2023-02-14	49.6000	49.9000	48.9500	49.3500	6821
2023-02-15	49.5500	49.8000	49.1500	49.3500	3858
2023-02-16	49.2500	49.9000	49.0500	49.2500	3753
2023-02-17	49.0500	49.8500	48.8000	49.6000	5948
2023-02-20	49.5500	49.7500	48.8000	49.7000	10536
2023-02-21	49.6000	49.7500	49.2000	49.2000	6612
2023-02-22	49.1000	49.6500	48.7500	49.4500	5608
2023-02-23	49.4500	50.3000	49.4500	49.8500	5866
2023-02-24	50.0000	50.3000	48.9000	48.9500	6200
2023-02-27	48.8500	49.7500	48.8500	48.8500	7932
2023-02-28	49.0000	49.2000	47.4500	49.1000	14942
2023-03-01	49.2000	49.7500	49.0000	49.3000	7158
2023-03-02	49.1000	50.9000	49.0000	50.4000	8628
2023-03-03	50.7000	51.4000	50.5000	51.3000	8597
2023-03-06	51.0000	51.2000	49.7000	50.2000	11046
2023-03-07	50.2000	50.7000	49.4000	49.5000	6643
2023-03-08	49.4000	50.5000	49.4000	50.5000	5402
2023-03-09	47.7000	47.7000	44.3000	45.0000	38885
2023-03-10	45.0000	45.0000	44.1500	44.6000	18544
2023-03-13	44.6000	44.7000	43.4500	43.8000	14412
2023-03-14	43.7000	45.3000	43.7000	45.1500	10475
2023-03-15	45.3000	45.3000	43.1500	44.2500	7875
2023-03-16	44.5500	44.7500	43.6000	44.1500	11636
2023-03-17	44.1500	45.0000	42.7500	42.9500	8814
2023-03-20	42.6000	43.4000	40.9000	43.1500	11037
2023-03-21	43.1500	44.0500	43.0000	43.9000	5815
2023-03-22	44.0000	44.3500	43.7500	44.3000	7319
2023-03-23	44.4000	45.0000	44.1000	44.7000	3808
2023-03-24	44.6000	44.6000	43.6500	44.0000	9161
2023-03-27	44.0000	44.9500	44.0000	44.2000	9407
2023-03-28	44.5000	45.0000	44.0000	44.4000	9817
2023-03-29	44.5000	44.5000	44.0000	44.0500	8672
2023-03-30	44.1500	45.1000	44.1500	45.0000	20710
2023-03-31	45.0000	45.3000	44.2000	44.4500	9565
2023-04-03	45.1500	46.3500	45.0000	45.5500	11543
2023-04-04	45.4500	45.6000	45.3000	45.5500	3061
2023-04-05	45.7000	46.3000	45.3000	46.0500	7182
2023-04-06	46.0000	46.2500	44.8500	45.4000	7164
2023-04-11	45.1000	45.3000	44.2500	44.6500	7072
2023-04-12	44.8000	45.3500	44.4500	44.7500	4594
2023-04-13	44.8500	44.8500	44.2000	44.5000	3288
2023-04-14	44.5000	45.0000	44.5000	44.5000	3066
2023-04-17	44.4000	45.0000	44.2500	44.2500	6348
2023-04-18	44.3500	44.6000	44.0500	44.2500	4712
2023-04-19	44.1500	44.6000	43.5500	44.4500	10546
2023-04-20	44.4000	44.9500	44.3000	44.4500	4504
2023-04-21	44.4000	44.4000	43.0000	43.0000	10919
2023-04-24	43.1000	44.3500	43.0500	44.1500	11624
2023-04-25	44.2500	44.2500	43.4000	43.8500	6617
2023-04-26	43.8500	44.3500	43.3000	44.2000	7688
2023-04-27	44.3000	44.4000	43.7000	44.1500	16679
2023-04-28	45.5000	47.3500	45.1000	46.6500	25679
2023-05-02	46.0000	46.9000	46.0000	46.2500	7239
2023-05-03	46.1500	46.5000	45.7000	45.7500	3809
2023-05-04	45.9500	46.4500	45.1500	45.2000	12830
2023-05-05	45.0000	46.5000	44.7000	46.2500	8388
2023-05-08	46.4000	46.6000	45.8000	45.9000	4788
2023-05-09	46.0000	46.4000	45.7000	46.3500	3701
2023-05-10	46.3000	46.4500	46.0000	46.3000	3272
2023-05-11	46.4000	47.0000	46.4000	46.7500	5128
2023-05-12	46.7000	47.0000	46.6000	47.0000	1911
2023-05-15	47.1000	47.5000	47.0500	47.1500	4041
2023-05-16	47.2000	47.3500	45.7000	45.9500	6767
2023-05-17	45.9500	46.2000	45.7000	45.7500	4745
2023-05-18	45.8500	46.3500	45.8000	46.3500	2093
2023-05-19	46.3500	46.5500	46.1500	46.5500	3043
2023-05-22	46.7500	46.7500	45.7000	45.8000	4250
2023-05-23	45.9000	45.9000	45.2000	45.2500	4306
2023-05-24	45.1500	45.1500	44.6500	44.9500	4069
2023-05-25	45.0000	45.0000	43.8500	44.1000	7558
2023-05-26	44.0000	44.6000	43.8500	44.6000	8673
2023-05-29	44.7000	44.7000	44.3500	44.6500	2411
2023-05-30	44.6500	44.6500	43.7000	44.0000	3835
2023-05-31	43.6000	44.6500	43.5000	44.6500	6942
2023-06-01	44.7500	45.9500	43.8000	45.9500	17077
2023-06-02	46.1500	46.5000	45.8000	46.4500	4918
2023-06-05	46.5500	47.8000	46.3500	47.2000	8241
2023-06-06	47.1000	47.8000	47.0000	47.7000	3377
2023-06-07	48.2000	49.3000	47.9000	48.7500	9698
2023-06-08	48.6500	48.6500	48.1000	48.5500	4138
2023-06-09	48.6500	48.6500	47.8500	48.4500	5094
2023-06-12	48.2000	48.9500	48.2000	48.7500	5705
2023-06-13	48.8500	49.6500	48.6000	49.3500	7558
2023-06-14	49.2500	49.4500	47.6000	48.1500	9968
2023-06-15	48.0500	48.5500	47.8000	48.2000	3584
2023-06-16	48.3000	48.5500	48.0000	48.4500	5845
2023-06-19	48.3500	48.3500	47.1000	47.4000	5930
2023-06-20	47.3500	48.5000	47.1500	48.5000	2928
2023-06-21	48.4000	49.1000	48.1000	48.8000	11995
2023-06-22	48.7000	48.7000	48.1000	48.2000	4208
2023-06-23	48.1500	48.6000	48.1000	48.2000	4854
2023-06-26	48.4000	49.9500	47.6000	49.8500	11848
2023-06-27	49.7500	49.7500	48.3000	48.7000	9396
2023-06-28	48.6000	49.7000	48.6000	49.6500	5934
2023-06-29	49.5500	50.0000	49.2500	49.6500	6426
2023-06-30	49.6500	50.1000	49.6500	50.1000	2949
2023-07-03	50.1000	51.5000	50.0000	51.1000	9937
2023-07-04	51.1000	52.4000	51.1000	52.0000	9685
2023-07-05	51.9000	52.0000	50.8000	51.3000	5949
2023-07-06	51.4000	51.4000	50.1000	50.1000	5382
2023-07-07	50.2000	50.6000	50.0000	50.6000	4089
2023-07-10	50.7000	50.7000	50.0000	50.2000	4348
2023-07-11	50.1000	50.3000	50.0000	50.1000	2885
2023-07-12	50.2000	50.2000	49.1000	50.1000	4014
2023-07-13	50.2000	50.4000	49.9000	50.4000	3367
2023-07-14	50.3000	50.4000	50.0000	50.3000	1073
2023-07-17	50.0000	50.0000	49.0000	49.2500	4319
2023-07-18	49.2000	49.6500	49.2000	49.2000	1689
2023-07-19	49.1000	49.9500	48.9000	49.8000	6308
2023-07-20	49.7000	49.8500	48.6500	48.8000	4219
2023-07-21	48.7000	48.8500	48.1000	48.5500	4926
2023-07-24	48.4500	48.5500	47.9500	48.0000	6662
2023-07-25	48.1000	48.5000	47.9000	48.2000	4951
2023-07-26	51.0000	51.3000	49.3000	50.9000	23516
2023-07-27	51.0000	53.4000	50.9000	53.2000	17813
2023-07-28	53.2000	53.7000	52.7000	53.6000	5890
2023-07-31	53.8000	55.0000	53.7000	54.0000	13802
2023-08-01	54.8000	54.8000	53.9000	54.4000	9866
2023-08-02	54.0000	54.8000	53.6000	53.9000	9776
2023-08-03	54.0000	54.7000	53.0000	53.9000	7530
2023-08-04	54.0000	54.0000	52.7000	53.0000	2696
2023-08-07	52.9000	53.7000	52.7000	53.5000	4698
2023-08-08	53.6000	53.6000	52.5000	52.8000	2453
2023-08-09	52.8000	54.4000	52.8000	54.3000	5662
2023-08-10	54.4000	55.0000	54.3000	54.3000	5194
2023-08-11	54.3000	54.4000	53.6000	54.0000	3557
2023-08-14	54.0000	54.9000	54.0000	54.6000	2995
2023-08-15	54.8000	55.0000	54.1000	54.5000	3758
2023-08-16	54.5000	54.7000	54.1000	54.5000	4405
2023-08-17	54.4000	54.6000	53.4000	53.5000	4671
2023-08-18	53.6000	54.0000	53.3000	54.0000	4714
2023-08-21	53.9000	53.9000	52.4000	52.6000	7020
2023-08-22	52.8000	54.1000	52.6000	54.1000	97747
2023-08-23	54.1000	54.5000	53.4000	54.0000	8206
2023-08-24	54.2000	54.6000	52.8000	52.9000	5937
2023-08-25	53.0000	53.5000	52.8000	52.9000	3593
2023-08-28	52.2000	53.4000	51.6000	53.1000	3033
2023-08-29	53.4000	53.5000	53.0000	53.4000	3136
2023-08-30	53.3000	54.0000	53.3000	53.7000	3578
2023-08-31	53.8000	54.6000	53.8000	54.6000	8117
2023-09-01	54.6000	54.7000	54.1000	54.4000	5243
2023-09-04	54.3000	54.3000	52.6000	53.2000	3962
2023-09-05	53.3000	54.1000	53.0000	53.8000	2196
2023-09-06	53.9000	54.0000	53.5000	53.6000	2608
2023-09-07	53.6000	53.7000	52.5000	52.5000	5050
2023-09-08	52.5000	53.2000	52.5000	53.2000	2017
2023-09-11	53.2000	53.3000	51.7000	52.1000	6674
2023-09-12	52.0000	52.3000	51.8000	51.9000	2863
2023-09-13	51.9000	52.4000	51.4000	51.9000	5089
2023-09-14	52.1000	52.1000	50.1000	51.6000	14181
2023-09-15	51.8000	52.0000	50.7000	51.0000	5717
2023-09-18	50.0000	50.7000	49.7000	50.3000	5506
2023-09-19	50.5000	51.0000	49.8000	50.3000	11218
2023-09-20	50.5000	51.0000	50.1000	50.7000	10042
2023-09-21	50.9000	50.9000	49.5000	49.7000	5518
2023-09-22	49.7000	50.2000	49.5000	49.7000	3064
2023-09-25	49.8000	49.8000	48.3500	48.5500	5739
2023-09-26	48.4000	48.6000	47.9500	48.4500	4367
2023-09-27	48.6000	49.4000	48.3000	49.4000	3105
2023-09-28	49.3000	49.6000	48.8500	49.6000	2703
2023-09-29	49.5000	50.5000	49.5000	49.6000	2860
2023-10-02	49.6000	50.3000	49.5000	49.7000	3500
2023-10-03	49.8000	49.8000	48.7500	49.0000	3745
2023-10-04	48.9000	49.0500	48.5000	48.5000	2408
2023-10-05	48.5500	48.8000	47.5000	47.8500	3850
2023-10-06	47.7500	48.8500	47.0000	47.9500	9699
2023-10-09	47.6500	48.1500	46.7500	46.7500	11913
2023-10-10	46.9500	48.5000	46.9500	48.3500	5639
2023-10-11	48.1000	48.3000	47.8500	47.9500	2449
2023-10-12	47.8000	48.0000	45.2000	45.8000	12842
2023-10-13	46.0000	46.0000	45.2000	45.2000	8191
2023-10-16	44.9000	45.1500	44.7000	45.0000	2670
2023-10-17	44.9500	44.9500	43.8500	44.6000	5817
2023-10-18	44.6000	44.6000	43.4500	44.0000	6434
2023-10-19	43.6500	44.2000	43.3500	44.1500	5419
2023-10-20	44.0500	44.0500	42.8000	42.9000	4693
2023-10-23	42.7000	43.4000	42.5000	42.9500	5597
2023-10-24	42.8000	43.3500	42.6000	42.8500	3426
2023-10-25	42.8500	42.8500	41.5000	41.5500	4710
2023-10-26	41.3500	42.7500	41.3500	42.4500	6641
2023-10-27	42.5000	42.5500	41.2000	41.4500	3781
2023-10-30	41.6000	41.9500	40.7000	41.0000	5398
2023-10-31	43.1000	43.8000	42.3000	42.9500	16692
2023-11-01	42.1000	42.4500	41.7500	41.9500	11489
2023-11-02	42.3000	43.6500	41.9000	43.6500	16832
2023-11-03	43.8000	44.4000	43.6000	44.1500	12182
2023-11-06	44.5000	44.5000	43.8000	43.8000	17558
2023-11-07	43.9500	43.9500	43.1000	43.5000	11505
2023-11-08	43.7000	44.1000	43.1500	43.8500	9590
2023-11-09	44.0000	46.2000	43.9500	46.1000	12113
2023-11-10	46.0000	46.3500	45.5000	46.3500	3717
2023-11-13	46.5000	46.9000	45.5000	45.9000	10028
2023-11-14	46.0000	47.7000	45.5500	47.4500	7818
2023-11-15	47.3500	48.0500	46.6000	47.4500	15458
2023-11-16	48.0000	48.0000	46.8000	47.3500	4203
2023-11-17	47.4500	48.2000	47.3500	47.9500	4275
2023-11-20	48.0000	48.0000	46.8000	47.3500	8891
2023-11-21	47.5000	47.5500	46.7000	46.8500	2680
2023-11-22	46.7000	47.2000	46.7000	47.1500	14564
2023-11-23	47.0000	47.1000	46.6000	46.9000	2735
2023-11-24	46.7000	46.9500	46.6000	46.7500	3141
2023-11-27	46.6500	47.0000	46.5000	46.6500	3471
2023-11-28	46.8000	47.0000	45.9500	47.0000	5072
2023-11-29	47.2000	47.7500	46.7000	47.2500	3094
2023-11-30	47.7000	47.7000	46.0000	47.6500	24923
2023-12-01	47.8000	47.8000	47.1000	47.3500	4310
2023-12-04	47.5000	47.7500	45.6500	45.9500	6774
2023-12-05	46.8000	50.2000	46.8000	48.7000	14943
2023-12-06	49.1000	49.9500	48.9000	49.5500	7862
2023-12-07	49.5000	50.4000	49.2000	49.3000	20812
2023-12-08	49.6000	49.6000	48.9000	49.4000	5348
2023-12-11	50.0000	50.0000	48.8000	49.0000	8487
2023-12-12	49.1500	49.5000	48.9500	49.5000	4244
2023-12-13	49.9000	52.6000	49.7000	52.5000	19004
2023-12-14	53.2000	55.0000	52.7000	55.0000	24351
2023-12-15	55.4000	56.2000	54.8000	56.0000	17544
2023-12-18	56.0000	57.4000	55.5000	57.0000	20495
2023-12-19	57.6000	59.1000	57.2000	57.4000	25154
2023-12-20	57.4000	57.5000	56.1000	56.2000	15248
2023-12-21	56.2000	57.0000	55.9000	56.7000	10778
2023-12-22	56.8000	58.0000	56.7000	58.0000	12710
2023-12-27	58.0000	58.8000	57.7000	58.4000	8896
2023-12-28	58.5000	59.4000	58.2000	59.0000	5978
2023-12-29	58.9000	59.2000	58.4000	58.7000	3399
2024-01-02	59.7000	59.7000	58.0000	58.8000	9585
2024-01-03	58.4000	58.5000	57.9000	58.2000	9631
2024-01-04	58.0000	58.9000	57.7000	58.1000	8863
2024-01-05	57.7000	58.0000	56.7000	57.6000	9167
2024-01-08	57.0000	58.3000	57.0000	58.0000	15206
2024-01-09	58.2000	58.6000	57.9000	58.1000	8911
2024-01-10	58.0000	59.0000	58.0000	58.8000	8073
2024-01-11	59.0000	60.9000	59.0000	60.7000	18374
2024-01-12	61.2000	62.0000	60.1000	60.6000	13191
2024-01-15	60.6000	60.9000	59.8000	60.5000	8146
2024-01-16	59.9000	60.7000	59.2000	60.7000	7671
2024-01-17	60.1000	62.5000	59.9000	62.5000	18995
2024-01-18	62.4000	62.7000	61.8000	62.4000	8680
2024-01-19	62.5000	62.5000	59.7000	59.7000	10617
2024-01-22	60.2000	60.7000	59.8000	60.5000	19596
2024-01-23	60.9000	61.0000	59.6000	60.8000	12236
2024-01-24	61.0000	62.0000	60.6000	61.1000	11201
2024-01-25	61.3000	62.3000	60.8000	62.3000	10705
2024-01-26	62.4000	64.2000	62.1000	64.2000	24886
2024-01-29	66.0000	66.0000	62.5000	63.0000	40841
2024-01-30	63.0000	63.0000	61.1000	61.1000	19169
2024-01-31	61.3000	61.5000	60.2000	61.4000	24237
2024-02-01	61.8000	62.0000	61.2000	61.3000	7717
2024-02-02	61.5000	61.8000	60.4000	60.6000	9535
2024-02-05	60.6000	60.9000	59.4000	59.4000	11234
2024-02-06	59.7000	60.0000	59.4000	59.6000	5768
2024-02-07	59.8000	59.8000	58.6000	58.8000	9018
2024-02-08	59.0000	59.8000	58.9000	59.4000	21321
2024-02-09	59.5000	59.5000	57.6000	57.9000	7687
2024-02-12	57.9000	58.6000	57.8000	57.8000	9135
2024-02-13	57.9000	57.9000	56.7000	57.2000	11355
2024-02-14	57.4000	59.3000	57.0000	58.9000	20360
2024-02-15	59.1000	59.7000	58.3000	58.6000	5606
2024-02-16	58.8000	59.8000	58.8000	59.4000	8796
2024-02-19	58.9000	59.0000	55.2000	55.4000	38257
2024-02-20	56.0000	56.0000	54.1000	54.1000	19581
2024-02-21	54.0000	54.5000	53.3000	53.5000	13436
2024-02-22	53.8000	55.4000	53.8000	55.2000	16217
2024-02-23	55.2000	55.2000	54.3000	54.5000	5529
2024-02-26	54.6000	55.0000	54.6000	54.6000	7683
2024-02-27	54.8000	56.0000	54.2000	56.0000	12362
2024-02-28	55.9000	56.9000	55.8000	56.4000	11349
2024-02-29	56.6000	56.7000	55.7000	56.0000	10257
2024-03-01	56.4000	56.6000	55.5000	56.0000	5637
2024-03-04	56.1000	57.2000	55.8000	56.7000	10623
2024-03-05	56.5000	57.4000	56.0000	56.3000	8934
2024-03-06	56.5000	58.0000	56.2000	57.9000	7507
2024-03-07	58.6000	58.9000	57.8000	58.0000	9239
2024-03-08	58.0000	58.4000	57.6000	57.6000	7232
2024-03-11	56.7000	57.0000	55.8000	55.8000	8328
2024-03-12	57.0000	58.5000	56.4000	58.1000	15897
2024-03-13	57.0000	58.5000	56.4000	58.1000	15897
2024-03-14	58.0000	58.3000	55.9000	56.8000	15035
2024-03-15	57.0000	57.7000	56.2000	56.2000	8662
2024-03-18	56.7000	57.8000	56.5000	57.2000	13257
2024-03-19	57.4000	57.5000	56.7000	57.1000	5769
2024-03-20	57.3000	57.8000	56.9000	57.4000	5984
2024-03-21	58.0000	58.8000	57.4000	57.8000	12769
2024-03-22	57.6000	57.6000	56.3000	56.9000	10412
2024-03-25	57.1000	57.3000	56.2000	56.3000	4700
2024-03-26	56.1000	56.5000	55.2000	55.9000	10977
2024-03-27	55.5000	55.8000	54.4000	54.4000	10287
2024-03-28	54.2000	56.4000	53.6000	56.1000	10775
2024-04-02	56.5000	57.1000	55.1000	55.5000	10560
2024-04-03	55.6000	55.6000	54.3000	55.4000	9910
2024-04-04	55.1000	55.8000	55.0000	55.6000	4739
2024-04-05	55.1000	55.1000	54.1000	54.8000	9208
2024-04-08	54.6000	56.3000	54.6000	56.0000	6441
2024-04-09	56.2000	57.0000	56.0000	56.0000	10560
2024-04-10	56.1000	56.6000	54.3000	54.6000	8224
2024-04-11	54.4000	54.7000	53.8000	54.5000	6442
2024-04-12	54.7000	54.8000	53.4000	53.8000	8845
2024-04-15	53.8000	54.1000	52.8000	53.7000	8120
2024-04-16	52.8000	53.0000	52.1000	53.0000	12279
2024-04-17	53.0000	53.4000	52.8000	53.0000	6682
2024-04-18	53.2000	53.2000	52.0000	52.6000	19006
2024-04-19	52.0000	52.9000	52.0000	52.5000	6417
2024-04-22	52.5000	53.9000	52.3000	53.3000	31002
2024-04-23	53.6000	54.0000	53.0000	53.1000	13769
2024-04-24	53.7000	55.2000	53.7000	54.7000	7587
2024-04-25	54.9000	54.9000	53.2000	53.7000	6984
2024-04-26	54.3000	55.0000	54.2000	54.7000	8420
2024-04-29	54.9000	55.4000	54.1000	55.2000	11407
2024-04-30	54.3000	54.6000	50.1000	53.5000	48294
2024-05-02	54.9000	57.5000	54.9000	56.5000	15654
2024-05-03	57.1000	57.7000	56.7000	57.7000	6935
2024-05-06	58.0000	58.6000	57.8000	57.8000	7384
2024-05-07	58.3000	58.3000	57.0000	58.3000	6456
2024-05-08	58.5000	59.0000	58.0000	58.0000	5011
2024-05-09	58.5000	58.8000	58.3000	58.5000	2818
2024-05-10	58.7000	58.9000	58.1000	58.8000	3317
2024-05-13	58.6000	58.8000	58.0000	58.1000	2756
2024-05-14	58.0000	59.9000	58.0000	59.9000	6504
2024-05-15	59.9000	60.3000	59.3000	59.8000	6375
2024-05-16	60.0000	61.4000	60.0000	60.8000	10468
2024-05-17	60.6000	61.3000	60.0000	61.2000	4752
2024-05-20	61.2000	61.6000	60.6000	60.6000	5203
2024-05-21	60.6000	61.2000	60.4000	61.0000	3489
2024-05-22	61.0000	61.1000	60.6000	60.7000	3308
2024-05-23	60.7000	61.1000	60.6000	60.9000	2949
2024-05-24	60.5000	60.9000	59.6000	60.5000	6669
2024-05-27	59.8000	61.5000	59.8000	61.0000	5282
2024-05-28	61.0000	61.7000	60.7000	60.7000	5103
2024-05-29	60.6000	61.3000	60.6000	60.6000	4735
2024-05-30	60.4000	60.7000	59.7000	60.7000	4629
2024-05-31	60.5000	60.9000	59.6000	59.6000	13866
2024-06-03	59.8000	60.5000	59.7000	60.1000	6361
2024-06-04	63.0000	64.4000	61.9000	62.6000	32823
2024-06-05	62.6000	63.6000	60.1000	63.6000	28488
2024-06-06	63.8000	64.7000	63.4000	64.5000	9084
2024-06-07	64.7000	67.2000	64.5000	67.2000	22015
2024-06-10	65.8000	66.2000	63.8000	64.9000	14649
2024-06-11	64.5000	64.5000	62.3000	62.7000	10950
2024-06-12	62.4000	63.5000	61.4000	63.4000	8503
2024-06-13	63.5000	63.5000	60.7000	60.7000	7711
2024-06-14	60.3000	60.4000	58.3000	59.3000	14927
2024-06-17	59.0000	59.5000	55.3000	55.3000	30651
2024-06-18	56.0000	57.5000	56.0000	56.4000	17859
2024-06-19	56.3000	56.5000	55.0000	55.0000	13710
2024-06-20	55.0000	55.3000	54.4000	55.0000	14304
2024-06-21	54.5000	54.8000	53.1000	53.1000	20914
2024-06-24	53.0000	53.9000	52.9000	53.4000	18390
2024-06-25	53.0000	53.2000	52.3000	52.3000	8688
2024-06-26	52.7000	53.3000	52.1000	52.4000	24828
2024-06-27	52.2000	53.4000	52.0000	52.2000	13094
2024-06-28	52.0000	52.1000	50.8000	51.2000	40401
2024-07-01	53.0000	54.9000	52.1000	54.9000	30868
2024-07-02	54.9000	55.0000	53.6000	54.6000	15856
2024-07-03	54.8000	56.0000	54.7000	55.9000	14160
2024-07-04	56.5000	57.3000	55.5000	56.8000	17342
2024-07-05	57.0000	57.8000	56.9000	57.3000	12956
2024-07-08	57.8000	57.8000	56.4000	57.0000	14669
2024-07-09	57.6000	58.2000	57.1000	57.5000	17706
2024-07-10	57.8000	57.8000	56.6000	57.4000	10226
2024-07-11	57.6000	58.9000	56.9000	58.5000	11365
2024-07-12	58.7000	58.7000	55.7000	57.0000	8755
2024-07-15	56.8000	56.9000	56.0000	56.2000	7559
2024-07-16	56.1000	56.1000	54.6000	56.0000	8403
2024-07-17	56.0000	57.4000	55.7000	56.8000	8771
2024-07-18	56.9000	58.5000	56.6000	57.7000	8285
2024-07-19	57.9000	58.0000	57.0000	57.0000	9323
2024-07-22	57.2000	58.3000	57.1000	57.3000	6892
2024-07-23	57.3000	57.7000	56.0000	56.2000	9714
2024-07-24	56.1000	56.9000	56.0000	56.2000	8507
2024-07-25	56.3000	56.3000	53.1000	53.7000	14624
2024-07-26	53.7000	54.6000	53.7000	54.0000	5709
2024-07-29	54.6000	54.8000	53.5000	53.5000	6943
2024-07-30	53.3000	54.2000	52.5000	52.6000	8371
2024-07-31	52.8000	54.0000	52.6000	53.7000	12793
2024-08-01	53.8000	54.0000	52.3000	52.3000	8547
2024-08-02	52.0000	52.8000	51.2000	51.4000	10213
2024-08-05	50.6000	51.4000	49.2500	51.3000	14147
2024-08-06	51.3000	51.8000	50.9000	51.0000	7693
2024-08-07	51.4000	52.8000	51.4000	52.1000	12941
2024-08-08	51.9000	51.9000	51.0000	51.3000	7447
2024-08-09	51.5000	52.2000	51.5000	51.9000	4670
2024-08-12	52.1000	52.1000	50.8000	50.8000	5315
2024-08-13	51.0000	51.8000	50.8000	51.7000	4945
2024-08-14	51.9000	52.2000	51.6000	51.7000	4739
2024-08-15	51.9000	52.7000	51.6000	52.6000	2161
2024-08-16	52.5000	53.2000	52.0000	52.0000	10271
2024-08-19	52.1000	52.8000	52.0000	52.4000	6425
2024-08-20	52.4000	52.7000	51.4000	51.4000	5056
2024-08-21	51.6000	52.5000	51.5000	52.5000	8362
2024-08-22	52.5000	52.7000	52.2000	52.2000	4939
2024-08-23	52.5000	52.8000	51.9000	52.8000	7140
2024-08-26	53.0000	57.2000	52.3000	56.7000	22701
2024-08-27	56.2000	57.3000	55.9000	55.9000	24744
2024-08-28	55.6000	56.2000	54.9000	55.5000	7493
2024-08-29	55.8000	56.8000	55.7000	56.1000	7868
2024-08-30	56.1000	58.1000	56.1000	57.5000	18063
2024-09-02	58.0000	58.0000	55.3000	55.3000	18765
2024-09-03	55.3000	55.8000	53.8000	54.2000	44796
2024-09-04	53.6000	53.6000	52.6000	53.1000	18274
2024-09-05	52.9000	54.1000	52.9000	53.0000	8681
2024-09-06	53.3000	55.1000	53.1000	53.9000	17569
2024-09-09	53.9000	54.8000	53.5000	53.8000	11648
2024-09-10	54.1000	55.5000	54.1000	55.0000	12939
2024-09-11	55.4000	55.7000	53.8000	54.5000	10315
2024-09-12	54.9000	55.7000	54.1000	54.7000	7594
2024-09-13	54.7000	56.2000	54.7000	54.9000	9085
2024-09-16	54.9000	55.0000	54.1000	54.5000	9934
2024-09-17	54.8000	54.8000	52.9000	53.5000	12023
2024-09-18	53.4000	53.4000	50.8000	51.0000	21636
2024-09-19	52.4000	53.5000	51.5000	53.3000	11126
2024-09-20	53.4000	54.2000	52.8000	53.6000	319100
2024-09-23	53.0000	54.6000	52.8000	53.7000	7229
2024-09-24	53.7000	54.5000	53.6000	54.5000	8647
2024-09-25	54.8000	54.8000	53.6000	53.6000	3828
2024-09-26	53.5000	55.8000	53.5000	55.6000	10852
2024-09-27	55.3000	56.5000	55.3000	56.1000	5042
2024-09-30	56.0000	56.4000	55.3000	55.5000	7090
2024-10-01	55.5000	56.5000	55.3000	55.6000	5771
2024-10-02	56.0000	56.1000	55.3000	55.5000	8547
2024-10-03	55.8000	55.9000	55.1000	55.1000	7910
2024-10-04	54.8000	55.9000	54.8000	55.2000	5897
2024-10-07	55.0000	55.9000	55.0000	55.1000	7262
2024-10-08	55.1000	55.5000	54.4000	55.5000	4256
2024-10-09	55.5000	56.3000	55.4000	56.1000	7847
2024-10-10	56.3000	56.5000	55.7000	56.5000	6461
2024-10-11	56.5000	56.8000	56.2000	56.6000	5627
2024-10-14	56.6000	56.7000	56.1000	56.2000	5811
2024-10-15	56.4000	56.4000	55.0000	55.3000	12103
2024-10-16	55.3000	56.0000	54.6000	55.4000	7647
2024-10-17	55.4000	56.1000	55.0000	55.7000	9455
2024-10-18	55.7000	57.1000	55.7000	56.5000	5876
2024-10-21	56.7000	57.5000	55.0000	55.4000	9007
2024-10-22	55.9000	56.6000	55.7000	55.9000	7662
2024-10-23	56.2000	56.7000	55.0000	55.0000	7373
2024-10-24	55.2000	55.9000	55.0000	55.0000	5384
2024-10-25	54.9000	55.5000	54.3000	54.7000	9755
2024-10-28	55.0000	55.3000	53.3000	53.8000	50737
2024-10-29	54.0000	54.8000	53.8000	53.8000	9242
2024-10-30	53.8000	53.8000	51.7000	52.0000	13183
2024-10-31	50.0000	50.2000	47.3500	48.7500	51613
2024-11-01	48.7500	49.1500	47.9000	47.9000	7818
2024-11-04	48.4500	48.8500	48.0000	48.2000	11692
2024-11-05	48.4000	48.4000	47.0000	47.0000	14117
2024-11-06	47.9500	48.0000	45.9000	46.0000	10214
2024-11-07	46.0500	47.5500	46.0000	47.4500	7996
2024-11-08	47.6000	47.7000	46.7500	46.7500	17387
2024-11-11	45.9500	47.1500	45.9500	46.5000	10774
2024-11-12	46.3000	47.1000	45.7000	46.8500	17371
2024-11-13	46.4000	46.6000	45.4000	45.7500	6654
2024-11-14	46.0000	47.1500	46.0000	46.5500	7827
2024-11-15	46.5000	46.5000	44.8500	45.0000	8415
2024-11-18	44.9000	45.2000	44.5000	45.1500	15287
2024-11-19	45.3000	45.8500	44.6000	44.8000	18066
2024-11-20	45.0000	45.7000	44.7500	44.8000	13245
2024-11-21	45.1000	45.4000	44.5500	45.4000	10243
2024-11-22	45.4000	46.7500	45.4000	46.0000	9387
2024-11-25	46.0000	47.0500	46.0000	46.8000	15188
2024-11-26	46.5000	46.6500	45.4000	45.6000	18896
2024-11-27	45.6000	46.5000	45.1000	46.3500	13988
2024-11-28	46.0000	47.8000	46.0000	47.1500	11799
2024-11-29	47.3500	47.4000	45.7000	46.1000	16103
2024-12-02	45.0000	45.0000	42.3500	43.0000	34818
2024-12-03	42.0000	43.8500	41.9000	43.8500	12082
2024-12-04	44.6000	45.0500	43.7000	44.1000	10760
2024-12-05	41.6000	42.4500	39.8000	41.3500	73214
2024-12-06	40.1000	40.8500	39.9000	40.8500	40433
2024-12-09	41.1000	42.5500	40.9000	42.5500	15810
2024-12-10	42.2000	43.4000	42.0000	43.0000	24728
2024-12-11	42.9000	43.4000	42.7500	43.3500	18929
2024-12-12	44.2000	44.6000	43.2000	43.5000	13767
2024-12-13	43.5000	44.0000	42.3000	42.5500	23310
2024-12-16	41.6000	41.9500	40.0500	40.5500	37542
2024-12-17	40.5000	41.9000	40.2500	41.5500	25597
2024-12-18	41.2500	41.2500	40.5000	40.6000	22165
2024-12-19	40.5500	40.5500	39.2500	39.4000	23650
2024-12-20	39.2000	40.2000	38.6500	40.0000	17027
2024-12-23	39.8000	40.9500	39.4000	40.8500	23060
2024-12-24	40.9500	41.7500	40.9500	41.6000	9794
2024-12-27	41.8500	43.1000	41.8500	42.1500	30960
2024-12-30	42.1500	42.2000	41.2500	41.6000	11925
2024-12-31	41.7000	42.9500	41.6000	42.9500	3323
2025-01-02	43.4000	43.8500	42.6000	43.0000	19060
2025-01-03	42.8000	43.2000	42.6000	42.9000	12205
2025-01-06	43.1000	44.4000	43.1000	43.9500	13940
2025-01-07	44.0000	44.0000	42.5500	42.5500	14480
2025-01-08	42.6000	42.6000	41.4000	41.4000	20040
2025-01-09	41.4000	41.7000	40.7500	40.7500	37288
2025-01-10	40.6000	41.5500	40.6000	41.5000	10195
2025-01-13	41.4500	41.9000	41.0500	41.0500	21835
2025-01-14	41.2000	41.7000	40.3000	40.3000	19003
2025-01-15	40.3500	40.9000	39.7500	40.8500	11676
2025-01-16	40.8500	42.4000	40.4500	42.4000	10584
2025-01-17	42.4000	43.2000	42.0500	42.6500	8968
2025-01-20	43.1000	44.1500	43.0000	43.0000	15904
2025-01-21	43.0000	44.3000	43.0000	44.2000	7267
2025-01-22	44.1000	44.3500	43.5500	43.9000	9090
2025-01-23	43.9000	44.0500	42.9500	43.4000	8792
2025-01-24	43.6000	44.5000	43.6000	44.2000	7447
2025-01-27	43.7500	44.6500	43.3500	44.3500	8723
2025-01-28	44.8000	46.7000	44.8000	45.8500	14617
2025-01-29	46.2500	46.5500	45.5000	46.4000	13769
2025-01-30	46.0000	47.4000	46.0000	46.6000	14016
2025-01-31	49.0000	50.6000	48.5500	49.0500	21015
2025-02-03	48.6500	49.0500	48.0000	48.8500	18811
2025-02-04	49.2500	50.5000	48.6500	50.0000	20752

Volume : 20,752

Update : 4/02/2025 – 17:35

See the accessible version

Date	Opening price	Highest price	Lowest price	Closing price	Volume
2020-02-04	27.0500	27.3500	27.0500	27.2500	8692
2020-02-05	27.2500	27.2500	26.5000	27.0500	1266
2020-02-06	27.0500	27.2000	26.7500	27.0000	3857
2020-02-07	26.8500	26.9500	25.6000	26.4000	2824
2020-02-10	26.1000	26.1000	25.6000	26.0000	2951
2020-02-11	26.0000	26.1500	25.8500	25.8500	1575
2020-02-12	26.0000	26.1000	25.7000	25.7000	604
2020-02-13	25.7000	26.1000	25.6500	25.9000	1637
2020-02-14	25.9000	26.8000	25.7500	26.5500	2964
2020-02-17	26.7000	27.0000	26.7000	26.7000	1184
2020-02-18	26.7000	26.7000	26.5500	26.7000	432
2020-02-19	26.7000	26.7000	26.5500	26.7000	1447
2020-02-20	26.7000	26.7000	26.1500	26.2000	3327
2020-02-21	26.2000	26.6500	25.9000	26.6500	2003
2020-02-24	26.0000	26.2000	24.6500	25.0500	5530
2020-02-25	25.2500	25.2500	24.6000	24.9000	4010
2020-02-26	24.4500	24.6000	23.8000	24.1000	5982
2020-02-27	24.1500	24.1500	23.9000	24.0500	3852
2020-02-28	23.9000	24.3500	23.2000	24.1000	10505
2020-03-02	24.1000	24.2500	23.7500	23.8500	6148
2020-03-03	24.0000	24.3000	23.9500	24.3000	8622
2020-03-04	24.3000	25.5000	24.2500	25.3500	2260
2020-03-05	25.5000	26.0000	24.6000	24.6000	5621
2020-03-06	24.5500	24.5500	23.2000	23.9500	16000
2020-03-09	23.1000	23.4500	21.4000	23.1500	10784
2020-03-10	22.9000	23.7500	22.9000	23.1500	6092
2020-03-11	23.2000	24.2500	23.0500	23.1500	15418
2020-03-12	23.1500	23.1500	19.5000	21.4000	18303
2020-03-13	20.0000	21.5000	19.9000	20.5000	13464
2020-03-16	20.1500	20.1500	15.5000	17.4000	6395
2020-03-17	17.1000	17.6200	15.7000	16.5200	4506
2020-03-18	17.4000	17.4000	16.4800	17.3200	4564
2020-03-19	17.0000	17.5000	16.4000	16.6800	49919
2020-03-20	17.1000	18.4600	17.0200	17.6000	2060
2020-03-23	17.8600	18.7400	16.9000	17.8000	5197
2020-03-24	18.1600	18.4000	18.0000	18.0000	4927
2020-03-25	18.4000	19.1000	18.1400	18.9000	6106
2020-03-26	18.9000	18.9000	18.6000	18.9000	3604
2020-03-27	18.8000	18.8000	18.0000	18.0000	6171
2020-03-30	18.1600	18.1600	16.3600	16.9600	18002
2020-03-31	16.9600	17.4000	16.4800	17.0800	7336
2020-04-01	17.0800	17.0800	16.2000	16.2600	26255
2020-04-02	16.2200	17.0000	15.7000	16.8000	20872
2020-04-03	16.8000	17.0000	16.3200	16.3200	8721
2020-04-06	16.6000	17.8200	16.4000	17.0000	6674
2020-04-07	17.4600	17.8200	16.7000	17.1400	11990
2020-04-08	17.4800	17.8000	17.2000	17.4000	11213
2020-04-09	17.5600	17.8800	17.2200	17.7000	7884
2020-04-14	18.0000	18.1000	17.7200	18.1000	6706
2020-04-15	18.1000	18.1000	17.4000	17.6800	6016
2020-04-16	17.6800	17.6800	16.9000	17.2200	3124
2020-04-17	17.2200	18.1600	17.1000	17.5000	11853
2020-04-20	17.5000	18.0600	17.5000	17.5000	5841
2020-04-21	17.5000	17.6200	17.2000	17.2000	729
2020-04-22	17.2000	17.5000	16.9000	17.5000	2081
2020-04-23	17.6400	17.9000	17.3600	17.5000	2127
2020-04-24	17.5000	17.9000	17.5000	17.8000	1701
2020-04-27	18.0000	18.0600	17.3800	17.5000	3474
2020-04-28	17.4800	17.6600	17.4000	17.6600	3325
2020-04-29	17.8000	18.8000	17.8000	18.8000	15543
2020-04-30	18.8000	19.2000	18.3400	18.6000	50474
2020-05-04	18.8000	19.2000	17.2000	18.6000	8762
2020-05-05	19.0600	19.1600	18.9200	19.0600	7777
2020-05-06	19.1800	19.1800	18.7000	18.8800	8051
2020-05-07	18.8800	18.8800	18.4000	18.5400	6035
2020-05-08	18.3000	18.7400	18.3000	18.6600	5673
2020-05-11	18.8200	20.5000	18.8200	19.0000	9352
2020-05-12	19.1400	19.6000	19.0000	19.4000	2220
2020-05-13	19.4000	19.4800	19.1600	19.3000	2820
2020-05-14	19.2800	19.2800	18.9000	19.0000	2574
2020-05-15	19.3800	19.3800	18.8800	19.1200	1173
2020-05-18	19.3000	19.4000	19.1600	19.3000	1107
2020-05-19	19.1600	19.3600	19.1400	19.2000	832
2020-05-20	19.0800	19.3400	18.8200	18.9000	6946
2020-05-21	19.0000	19.0000	18.2400	18.8600	5498
2020-05-22	18.7000	19.0000	18.6800	19.0000	741
2020-05-25	19.4600	19.4600	19.2000	19.2000	1447
2020-05-26	19.2000	19.5600	19.1200	19.1200	7775
2020-05-27	19.2400	19.4400	19.0000	19.3000	3897
2020-05-28	19.1800	19.3000	19.0000	19.3000	6443
2020-05-29	18.8000	20.3000	18.3400	20.2000	6291
2020-06-01	19.7000	20.2000	19.7000	19.9400	3803
2020-06-02	19.9600	20.2500	19.8000	20.2500	5582
2020-06-03	20.5500	21.6500	20.2000	21.2000	20510
2020-06-04	21.2000	21.2000	20.5000	20.9000	15972
2020-06-05	21.0000	21.0000	20.3000	21.0000	11254
2020-06-08	21.2000	21.5500	20.8500	21.5500	13909
2020-06-09	21.7000	21.8000	20.9000	21.4000	10559
2020-06-10	21.5500	22.1500	21.5000	21.5500	15576
2020-06-11	21.4500	21.4500	20.5500	20.5500	4147
2020-06-12	20.1500	20.5500	19.5000	19.8200	11729
2020-06-15	19.8200	19.9800	19.6000	19.7600	9675
2020-06-16	19.8400	20.6500	19.8400	20.6500	6319
2020-06-17	20.8000	21.1000	20.3500	21.1000	2662
2020-06-18	21.0000	21.4000	20.9000	21.4000	2650
2020-06-19	21.5000	21.5500	20.4000	20.7500	3466
2020-06-22	20.6000	20.9000	20.6000	20.8000	393
2020-06-23	20.9500	21.2000	20.8000	21.2000	525
2020-06-24	21.2000	21.4500	20.3500	20.3500	2528
2020-06-25	20.5000	20.5000	20.2000	20.2000	506
2020-06-26	20.2500	20.3500	20.0500	20.2000	4037
2020-06-29	19.8200	20.0000	19.5200	19.5200	12803
2020-06-30	19.5000	19.9600	19.5000	19.9600	3855
2020-07-01	20.1000	20.1000	19.6600	19.6600	1048
2020-07-02	19.8000	19.8000	19.5400	19.8000	4021
2020-07-03	19.7000	19.9000	19.6800	19.8800	4501
2020-07-06	20.0000	20.0000	19.8400	19.8800	5271
2020-07-07	19.7000	19.8800	19.7000	19.8600	815
2020-07-08	19.8600	19.8600	19.5200	19.7000	4998
2020-07-09	19.7600	19.7600	19.6600	19.7000	1329
2020-07-10	19.6800	19.7000	19.2600	19.2600	5924
2020-07-13	19.4000	19.7000	19.2600	19.7000	17338
2020-07-14	19.8200	20.0500	19.7200	19.7200	1292
2020-07-15	19.7200	20.0500	19.7200	19.9200	1523
2020-07-16	19.9600	20.1000	19.8200	20.0000	1292
2020-07-17	20.0000	20.1000	19.9000	20.1000	282
2020-07-20	20.2500	20.2500	19.6600	20.1000	4350
2020-07-21	20.0000	20.3000	19.8200	20.0000	2159
2020-07-22	19.8000	20.0500	19.8000	20.0000	2783
2020-07-23	20.0000	20.1000	19.8800	19.8800	420
2020-07-24	19.8800	20.1500	19.8000	20.1500	2038
2020-07-27	20.0000	20.2500	20.0000	20.0000	402
2020-07-28	20.0000	20.1000	19.8000	20.1000	10886
2020-07-29	20.1000	20.5500	19.9800	20.5500	2711
2020-07-30	20.8500	20.8500	20.4000	20.7000	2865
2020-07-31	20.7000	20.8500	20.5500	20.7500	582
2020-08-03	20.8000	20.8500	20.6000	20.6000	1127
2020-08-04	20.6000	20.6000	19.8600	20.3000	1057
2020-08-05	20.3000	20.4000	19.8600	20.2000	1033
2020-08-06	20.2500	20.3500	19.9000	19.9000	1705
2020-08-07	19.9200	20.0000	19.7000	19.7000	469
2020-08-10	19.7000	20.1500	19.7000	20.1500	3150
2020-08-11	20.1500	20.3000	20.0000	20.1000	1308
2020-08-12	20.1000	20.4000	20.0500	20.1000	304
2020-08-13	20.0000	20.3000	20.0000	20.1500	460
2020-08-14	20.1500	20.3000	20.0000	20.0000	392
2020-08-17	20.0000	20.1500	20.0000	20.0000	496
2020-08-18	20.3000	20.3000	20.0000	20.0000	416
2020-08-19	20.0000	20.2500	19.9800	19.9800	656
2020-08-20	19.9800	20.1000	19.8200	20.0000	119
2020-08-21	20.0000	20.1000	19.9800	20.0000	1265
2020-08-24	20.0000	20.3000	19.8600	20.0000	916
2020-08-25	20.0000	20.4000	20.0000	20.1500	495
2020-08-26	20.1500	20.3000	19.9000	20.0000	1141
2020-08-27	20.0000	20.3000	20.0000	20.1500	725
2020-08-28	20.1000	20.4500	19.9200	20.3000	1012
2020-08-31	20.3000	20.6000	20.3000	20.6000	1673
2020-09-01	20.4500	20.7000	20.3500	20.7000	721
2020-09-02	21.1000	21.9000	21.1000	21.8500	5325
2020-09-03	21.8500	22.6500	21.8500	22.0500	2619
2020-09-04	22.1500	23.6000	21.8000	23.5000	4870
2020-09-07	23.8000	24.8000	23.8000	24.7000	7839
2020-09-08	24.7000	24.7000	24.3000	24.4000	1489
2020-09-09	24.3000	24.7000	24.2500	24.7000	1944
2020-09-10	25.0000	25.2500	24.2500	24.8500	4150
2020-09-11	25.0000	25.6500	24.9000	25.6500	4021
2020-09-14	25.5000	25.9000	25.5000	25.8000	4861
2020-09-15	25.7000	26.0000	25.7000	25.7000	4829
2020-09-16	25.8500	26.3500	25.2500	26.1000	7561
2020-09-17	25.6500	26.1000	25.6500	25.9500	2834
2020-09-18	25.8000	25.9000	24.3000	25.4500	5037
2020-09-21	25.0000	25.3500	24.7000	24.7000	4728
2020-09-22	24.7000	25.1000	24.7000	24.9000	1953
2020-09-23	24.8000	25.3500	24.7500	25.0000	1822
2020-09-24	25.0000	25.8000	24.9500	25.7000	4454
2020-09-25	25.8500	26.0000	23.4000	25.9500	6329
2020-09-28	26.1000	26.2000	25.5000	25.5000	1265
2020-09-29	25.5000	25.6500	25.3500	25.3500	535
2020-09-30	25.3500	25.8000	25.2000	25.7000	983
2020-10-01	25.7000	27.1000	25.5500	25.7500	38706
2020-10-02	25.7000	26.0000	25.5000	25.8000	1723
2020-10-05	25.6500	25.6500	25.0500	25.0500	11323
2020-10-06	25.0000	25.0000	24.7000	24.9000	4802
2020-10-07	25.0000	25.0000	24.7500	24.9000	21445
2020-10-08	24.9000	25.0000	24.7500	24.7500	4008
2020-10-09	24.9000	24.9000	24.3000	24.6500	2367
2020-10-12	24.6500	24.9500	24.6500	24.9000	4361
2020-10-13	24.7500	25.0000	24.5000	25.0000	6236
2020-10-14	25.0000	25.0000	24.2500	24.7500	8042
2020-10-15	24.6000	25.0500	24.4000	25.0500	4057
2020-10-16	25.0500	25.5000	25.0500	25.5000	305
2020-10-19	25.5000	25.9000	25.5000	25.9000	519
2020-10-20	25.9000	26.0000	25.6000	25.6000	1006
2020-10-21	25.4000	25.4500	24.8000	24.8000	2147
2020-10-22	24.8000	25.1000	24.7500	25.1000	1929
2020-10-23	25.0000	25.2000	25.0000	25.0000	425
2020-10-26	25.0000	25.0000	24.1500	24.2000	2213
2020-10-27	24.1500	24.3500	24.0500	24.1000	7283
2020-10-28	24.1000	24.2000	21.7000	23.0000	6335
2020-10-29	23.0000	23.1000	22.7000	22.8500	5551
2020-10-30	22.7000	23.0500	22.7000	23.0000	23518
2020-11-02	23.0000	23.0000	22.8500	22.8500	567
2020-11-03	23.0000	23.4500	22.9000	23.4500	3060
2020-11-04	23.6000	24.5000	23.5000	24.0000	3091
2020-11-05	24.1500	24.8500	24.0500	24.8500	3008
2020-11-06	24.8500	25.3000	24.5500	25.3000	2743
2020-11-09	25.3000	25.3000	25.0000	25.0000	2937
2020-11-10	25.0000	25.5000	24.9500	25.5000	7859
2020-11-11	25.5000	25.6000	25.2000	25.2000	2064
2020-11-12	25.2000	25.6500	25.2000	25.6500	38155
2020-11-13	25.6500	26.0000	25.2000	25.7000	15205
2020-11-16	25.6500	25.7000	25.0000	25.5000	8609
2020-11-17	25.5000	25.5000	25.2000	25.4000	2493
2020-11-18	25.3000	25.4500	25.2000	25.4000	5155
2020-11-19	25.4500	25.8000	25.2500	25.8000	1877
2020-11-20	25.8000	25.8000	25.4000	25.6500	1463
2020-11-23	25.5500	25.6500	25.4000	25.6000	3239
2020-11-24	25.6000	25.6500	24.8500	25.3000	6861
2020-11-25	25.2000	25.3500	24.9000	25.1000	2046
2020-11-26	25.1000	25.5000	25.1000	25.3000	2932
2020-11-27	25.2000	25.3000	25.1000	25.3000	2036
2020-11-30	25.1000	25.3000	25.1000	25.2500	2538
2020-12-01	25.2500	25.2500	24.8500	25.0000	2120
2020-12-02	25.0000	26.7000	24.9500	25.8000	13247
2020-12-03	26.0000	27.9000	26.0000	27.5000	10672
2020-12-04	27.5000	27.7500	26.8500	27.5000	9420
2020-12-07	27.7500	27.9500	27.1000	27.1000	13257
2020-12-08	27.3000	28.0000	27.1500	27.8000	11195
2020-12-09	27.8000	29.6500	27.6500	29.6500	23342
2020-12-10	29.5500	29.9500	29.5000	29.7500	16712
2020-12-11	29.6500	29.8000	29.3500	29.5000	3957
2020-12-14	29.3000	29.3500	28.0500	28.2500	13267
2020-12-15	28.2500	29.2000	28.2000	28.7000	2294
2020-12-16	28.9000	29.3000	28.7000	29.0000	26132
2020-12-17	29.0000	29.4000	28.9000	29.0000	3471
2020-12-18	29.0000	29.1500	28.6000	28.6500	43170
2020-12-21	28.7000	29.2000	28.6000	28.9500	3449
2020-12-22	28.8500	29.2500	28.8500	29.2500	4187
2020-12-23	29.3500	29.5000	29.1500	29.3000	9419
2020-12-24	29.3000	29.6000	29.3000	29.4000	1151
2020-12-28	29.7000	29.7500	29.2000	29.3000	4313
2020-12-29	29.3000	29.6000	29.1000	29.6000	3177
2020-12-30	29.6000	29.7000	29.0000	29.5500	3002
2020-12-31	29.6000	29.7000	29.3000	29.7000	1067
2021-01-04	29.0000	29.5500	28.5000	28.9500	18521
2021-01-05	28.9500	29.6000	28.9500	29.5500	6150
2021-01-06	29.5500	29.8000	29.4000	29.6000	1753
2021-01-07	29.5000	29.6500	29.4000	29.6500	5639
2021-01-08	29.8000	30.0000	29.6000	29.9500	13886
2021-01-11	30.0000	30.8500	30.0000	30.5000	9005
2021-01-12	30.5000	30.8000	30.4500	30.7500	4646
2021-01-13	30.4500	31.6500	30.4000	31.6500	10404
2021-01-14	31.3500	31.5500	30.7000	30.7000	4823
2021-01-15	30.7500	31.1000	30.6500	30.8000	5486
2021-01-18	30.7500	30.9500	30.1500	30.3000	7808
2021-01-19	30.4000	30.4000	30.2000	30.3000	1296
2021-01-20	30.4000	30.4000	30.1000	30.2500	6556
2021-01-21	30.2500	30.2500	30.1000	30.1500	7729
2021-01-22	30.2000	30.2000	30.0000	30.1500	7254
2021-01-25	30.0500	30.0500	29.6000	29.6000	2639
2021-01-26	29.4000	29.6000	29.3000	29.4000	1370
2021-01-27	29.5000	29.9500	29.3000	29.9500	6672
2021-01-28	29.9500	30.0000	29.4000	29.9500	7212
2021-01-29	30.2000	30.5500	30.1000	30.2000	14821
2021-02-01	30.2000	30.2000	29.6000	30.0500	17029
2021-02-02	30.9500	32.3000	30.7000	32.2000	15513
2021-02-03	32.7500	33.6000	32.7500	33.5000	20832
2021-02-04	33.5000	33.5000	32.2000	32.9000	7927
2021-02-05	32.9000	32.9000	31.9000	32.8000	11050
2021-02-08	32.8000	32.9000	31.9500	32.1500	5762
2021-02-09	32.2500	32.8500	32.1500	32.8500	8119
2021-02-10	32.9500	33.0000	32.8500	33.0000	2536
2021-02-11	33.0000	33.6000	32.9500	33.5000	5616
2021-02-12	33.4000	34.0000	33.3000	33.7500	8016
2021-02-15	33.9500	34.7000	33.5000	34.4500	8023
2021-02-16	34.5500	34.5500	32.7000	34.0000	6692
2021-02-17	33.8000	33.8000	33.4000	33.8000	2162
2021-02-18	33.9000	34.4000	33.8000	34.1000	5722
2021-02-19	34.1000	34.1000	33.8000	33.9000	3328
2021-02-22	34.0000	34.0000	33.6000	33.7500	3423
2021-02-23	33.7500	33.8000	33.3000	33.5500	2574
2021-02-24	33.3500	34.9000	33.2500	34.3500	14379
2021-02-25	34.4500	34.7500	33.7000	33.7500	4761
2021-02-26	33.6500	33.7000	33.0000	33.5500	2944
2021-03-01	33.9500	34.1500	33.8500	34.0000	5402
2021-03-02	34.1000	34.4000	33.7000	33.9000	38743
2021-03-03	33.9000	35.0500	33.9000	35.0500	6072
2021-03-04	34.9000	34.9500	34.2500	34.2500	15720
2021-03-05	34.2500	34.4500	34.0000	34.1500	7016
2021-03-08	34.0000	34.4000	34.0000	34.0000	6900
2021-03-09	34.1000	35.0000	34.0000	35.0000	4763
2021-03-10	34.9000	35.0000	34.8000	35.0000	2161
2021-03-11	35.0000	35.0000	34.8500	35.0000	3126
2021-03-12	35.0000	35.2000	34.9000	35.2000	3127
2021-03-15	35.2000	35.2000	34.8000	34.8000	4355
2021-03-16	35.0000	35.5000	35.0000	35.5000	5958
2021-03-17	35.5000	35.8000	35.3000	35.5000	3830
2021-03-18	35.7000	35.7000	35.0000	35.4500	7679
2021-03-19	35.4500	35.8500	35.3500	35.8500	5298
2021-03-22	36.0000	37.0000	35.8500	36.6500	20270
2021-03-23	36.8500	36.8500	35.3500	35.6000	8657
2021-03-24	35.6000	36.1000	35.2500	36.1000	7521
2021-03-25	36.0000	36.0000	35.6000	36.0000	3081
2021-03-26	36.2000	36.2000	35.4000	35.5000	3933
2021-03-29	35.7000	35.7500	35.2000	35.2000	2358
2021-03-30	35.2000	35.2000	34.6000	35.0000	13432
2021-03-31	35.1000	35.3500	34.4000	34.4000	17269
2021-04-01	34.7000	35.0000	34.4000	35.0000	10611
2021-04-06	35.0000	35.6000	34.8000	35.4000	14004
2021-04-07	35.0000	36.0000	34.9000	36.0000	14375
2021-04-08	36.0000	36.4000	35.6000	35.8000	4306
2021-04-09	35.8000	36.3000	35.8000	35.8000	6381
2021-04-12	35.9000	36.0000	35.5000	35.8000	5749
2021-04-13	35.9000	36.8000	35.8000	36.8000	4290
2021-04-14	36.9000	38.0000	36.7000	38.0000	12217
2021-04-15	38.0000	38.0000	37.1000	37.1000	8007
2021-04-16	37.2000	37.2000	36.5000	36.5000	5209
2021-04-19	36.8000	36.8000	35.8000	35.8000	5467
2021-04-20	35.9000	36.0000	35.0000	35.0000	4183
2021-04-21	34.8000	35.5000	33.6000	35.5000	7270
2021-04-22	35.6000	36.3000	35.5000	36.3000	2834
2021-04-23	36.3000	36.3000	35.6000	35.6000	3011
2021-04-26	35.6000	36.3000	35.6000	35.9000	3810
2021-04-27	36.0000	36.2000	35.8000	35.8000	6873
2021-04-28	38.7000	40.2000	37.2000	38.8000	33599
2021-04-29	38.7000	39.1000	37.9000	39.1000	13981
2021-04-30	38.3000	38.3000	37.4000	38.0000	10606
2021-05-03	37.9000	38.0000	37.8000	37.8000	2200
2021-05-04	37.9000	38.4000	37.3000	37.3000	6091
2021-05-05	37.7000	38.0000	37.6000	37.9000	10310
2021-05-06	37.8000	38.0000	37.8000	37.8000	4245
2021-05-07	38.0000	38.0000	36.5000	37.3000	7987
2021-05-10	37.3000	38.0000	37.2000	37.4000	9408
2021-05-11	37.4000	37.5000	35.8000	35.9000	4833
2021-05-12	36.2000	36.5000	36.0000	36.4000	2859
2021-05-13	36.5000	36.8000	35.2000	36.3000	4713
2021-05-14	36.2000	37.7000	36.2000	37.6000	5902
2021-05-17	37.7000	37.9000	37.5000	37.8000	3858
2021-05-18	37.8000	38.2000	37.6000	38.1000	17016
2021-05-19	38.1000	38.1000	37.7000	37.9000	2419
2021-05-20	37.7000	38.1000	37.7000	38.0000	8639
2021-05-21	38.1000	38.6000	38.0000	38.2000	5013
2021-05-24	38.2000	38.2000	37.6000	37.8000	2598
2021-05-25	37.7000	38.0000	37.7000	38.0000	5100
2021-05-26	38.0000	38.4000	37.7000	37.7000	7396
2021-05-27	37.6000	37.9000	36.9000	37.8000	4788
2021-05-28	37.8000	38.0000	37.5000	37.5000	4455
2021-05-31	37.6000	38.0000	37.6000	37.8000	12265
2021-06-01	37.8000	38.3000	37.6000	37.6000	15169
2021-06-02	37.9000	38.2000	37.4000	37.8000	40611
2021-06-03	38.0000	38.3000	37.8000	38.2000	17896
2021-06-04	38.5000	39.5000	38.4000	39.5000	28751
2021-06-07	39.7000	40.3000	39.5000	39.5000	15641
2021-06-08	39.6000	40.5000	39.6000	40.5000	11605
2021-06-09	40.2000	40.7000	40.2000	40.6000	5056
2021-06-10	40.5000	40.7000	40.5000	40.5000	4157
2021-06-11	40.5000	41.7000	40.5000	41.1000	8230
2021-06-14	41.0000	41.0000	39.9000	40.6000	10467
2021-06-15	40.7000	41.0000	40.5000	40.9000	7236
2021-06-16	40.9000	40.9000	40.0000	40.2000	5779
2021-06-17	40.0000	40.0000	38.7000	39.0000	36442
2021-06-18	38.7000	39.6000	38.7000	39.2000	8477
2021-06-21	39.6000	39.6000	38.9000	38.9000	11083
2021-06-22	39.0000	39.8000	39.0000	39.8000	11376
2021-06-23	39.7000	40.4000	39.7000	40.2000	9057
2021-06-24	40.2000	40.8000	40.2000	40.5000	3353
2021-06-25	40.6000	40.6000	39.8000	40.1000	1996
2021-06-28	40.0000	40.0000	39.5000	39.8000	2555
2021-06-29	39.9000	40.4000	39.7000	40.3000	3391
2021-06-30	40.2000	40.2000	39.7000	40.0000	5702
2021-07-01	40.0000	40.7000	39.8000	40.7000	13300
2021-07-02	40.6000	42.8000	40.4000	42.8000	15976
2021-07-05	42.9000	43.0000	41.8000	42.8000	12697
2021-07-06	43.0000	44.0000	42.6000	43.4000	9330
2021-07-07	43.4000	44.3000	43.3000	43.6000	11248
2021-07-08	43.6000	43.7000	40.5000	41.7000	15399
2021-07-09	41.8000	42.2000	41.4000	41.6000	3790
2021-07-12	41.8000	41.8000	40.8000	40.8000	4091
2021-07-13	40.7000	40.9000	40.5000	40.8000	9611
2021-07-14	40.8000	41.7000	40.7000	41.4000	4082
2021-07-15	41.5000	41.5000	40.1000	40.6000	3837
2021-07-16	40.3000	40.4000	38.3000	40.4000	10692
2021-07-19	40.5000	41.5000	39.8000	40.1000	9629
2021-07-20	40.0000	41.2000	39.9000	41.2000	5962
2021-07-21	41.3000	42.1000	40.7000	41.7000	10889
2021-07-22	41.8000	41.9000	40.2000	40.7000	8838
2021-07-23	40.8000	42.3000	40.7000	42.0000	20034
2021-07-26	42.0000	42.8000	41.9000	42.8000	17228
2021-07-27	42.5000	42.5000	41.2000	41.3000	6189
2021-07-28	41.2000	42.3000	41.2000	42.0000	4720
2021-07-29	42.1000	42.5000	41.5000	42.0000	4255
2021-07-30	41.8000	42.3000	41.6000	42.0000	4903
2021-08-02	42.1000	42.3000	41.8000	42.2000	3403
2021-08-03	42.2000	42.3000	40.7000	40.7000	9141
2021-08-04	40.8000	43.5000	40.8000	43.5000	8764
2021-08-05	43.5000	44.6000	43.2000	43.4000	7578
2021-08-06	43.4000	43.6000	42.8000	43.0000	6417
2021-08-09	43.1000	44.0000	43.0000	43.8000	8780
2021-08-10	43.8000	44.0000	43.7000	43.7000	4389
2021-08-11	43.8000	44.0000	43.6000	44.0000	2480
2021-08-12	44.0000	44.0000	43.8000	44.0000	5530
2021-08-13	44.0000	44.0000	43.9000	44.0000	3342
2021-08-16	44.0000	44.0000	43.1000	43.1000	4803
2021-08-17	43.2000	44.5000	43.2000	44.3000	7204
2021-08-18	44.4000	44.8000	44.1000	44.1000	6098
2021-08-19	44.1000	44.3000	43.3000	43.5000	5085
2021-08-20	43.5000	44.1000	43.5000	43.7000	2299
2021-08-23	43.7000	44.1000	43.7000	44.0000	4564
2021-08-24	44.1000	44.1000	43.7000	43.9000	2502
2021-08-25	44.0000	45.9000	43.9000	45.5000	14875
2021-08-26	45.6000	45.6000	45.0000	45.3000	4031
2021-08-27	45.3000	46.7000	45.3000	46.5000	6072
2021-08-30	46.4000	47.0000	46.4000	46.6000	6869
2021-08-31	46.7000	47.2000	46.5000	46.8000	11880
2021-09-01	46.9000	47.0000	46.0000	46.0000	6605
2021-09-02	46.1000	46.3000	45.7000	46.3000	5632
2021-09-03	46.1000	46.3000	46.0000	46.2000	2643
2021-09-06	46.2000	46.2000	46.0000	46.0000	3198
2021-09-07	46.0000	46.0000	43.2000	43.9000	17059
2021-09-08	44.2000	45.6000	44.2000	45.6000	7993
2021-09-09	45.6000	45.6000	44.5000	45.1000	6693
2021-09-10	45.1000	46.7000	45.1000	46.4000	5050
2021-09-13	46.6000	46.6000	46.1000	46.3000	6968
2021-09-14	46.3000	46.6000	46.3000	46.5000	1818
2021-09-15	46.5000	46.9000	46.4000	46.6000	3854
2021-09-16	46.7000	46.8000	46.4000	46.8000	2363
2021-09-17	46.9000	46.9000	45.9000	46.1000	5556
2021-09-20	46.0000	46.0000	43.5000	44.5000	6613
2021-09-21	44.3000	46.0000	44.3000	46.0000	4316
2021-09-22	46.1000	47.0000	46.1000	47.0000	5525
2021-09-23	47.0000	48.9000	46.9000	48.7000	14173
2021-09-24	48.6000	48.8000	47.9000	48.4000	5779
2021-09-27	48.5000	48.5000	46.5000	47.5000	11532
2021-09-28	47.2000	47.3000	46.0000	46.0000	7170
2021-09-29	45.9000	46.5000	45.0000	45.0000	9748
2021-09-30	45.0000	46.5000	45.0000	45.6000	4000
2021-10-01	45.4000	46.1000	45.0000	45.8000	4219
2021-10-04	45.6000	46.1000	45.3000	45.5000	4756
2021-10-05	45.5000	47.1000	45.5000	47.1000	9383
2021-10-06	47.1000	47.1000	45.5000	45.5000	13016
2021-10-07	45.7000	46.4000	45.6000	45.7000	4304
2021-10-08	45.6000	45.7000	44.1000	45.0000	8329
2021-10-11	45.5000	46.4000	45.1000	46.3000	11952
2021-10-12	46.4000	46.4000	44.9000	45.2000	6681
2021-10-13	45.1000	47.3000	45.0000	47.3000	7321
2021-10-14	47.5000	47.6000	46.7000	47.4000	5001
2021-10-15	47.4000	49.5000	47.4000	49.5000	13073
2021-10-18	49.5000	49.5000	48.0000	48.3000	9009
2021-10-19	48.4000	50.4000	48.4000	50.4000	8095
2021-10-20	50.6000	51.6000	50.0000	50.4000	10013
2021-10-21	50.4000	50.8000	48.5000	48.6000	8885
2021-10-22	48.7000	49.9000	48.7000	49.9000	3058
2021-10-25	49.8000	49.9000	47.7000	47.8000	7003
2021-10-26	47.6000	48.8000	47.6000	48.6000	4567
2021-10-27	48.8000	48.8000	47.0000	47.4000	5036
2021-10-28	47.6000	49.0000	47.5000	49.0000	6166
2021-10-29	48.6000	48.6000	46.6000	47.6000	11970
2021-11-01	48.0000	48.0000	46.3000	46.6000	7352
2021-11-02	46.7000	48.1000	46.2000	47.9000	7678
2021-11-03	47.8000	49.8000	47.7000	49.1000	8534
2021-11-04	49.1000	49.5000	47.7000	48.1000	6300
2021-11-05	48.1000	48.5000	47.9000	48.0000	4798
2021-11-08	48.1000	48.7000	48.0000	48.0000	8466
2021-11-09	47.9000	48.2000	47.2000	47.9000	5948
2021-11-10	48.1000	48.3000	47.7000	48.1000	3161
2021-11-11	47.7000	48.5000	47.7000	48.3000	2404
2021-11-12	48.4000	49.9000	48.4000	49.9000	7508
2021-11-15	49.9000	49.9000	48.0000	48.2000	7651
2021-11-16	48.3000	50.0000	48.3000	49.9000	10075
2021-11-17	50.0000	51.2000	49.3000	51.0000	11511
2021-11-18	51.4000	51.4000	50.2000	50.8000	6636
2021-11-19	51.2000	51.8000	49.2000	50.4000	11301
2021-11-22	50.6000	52.0000	50.0000	50.0000	10929
2021-11-23	50.0000	50.0000	46.6000	48.5000	19032
2021-11-24	48.6000	49.1000	47.8000	49.0000	7438
2021-11-25	49.1000	51.0000	49.1000	50.4000	6404
2021-11-26	50.2000	50.2000	48.7000	49.4000	10369
2021-11-29	49.2000	50.8000	49.2000	50.4000	9041
2021-11-30	50.6000	51.4000	49.7000	51.2000	6091
2021-12-01	51.4000	51.4000	50.4000	51.0000	5667
2021-12-02	51.4000	51.6000	50.2000	51.4000	8357
2021-12-03	51.4000	52.4000	49.5000	50.2000	9596
2021-12-06	50.2000	50.6000	49.1000	49.7000	6341
2021-12-07	51.0000	55.4000	50.4000	54.4000	49418
2021-12-08	54.4000	54.4000	53.6000	54.2000	14457
2021-12-09	54.2000	54.6000	53.2000	54.6000	7568
2021-12-10	54.6000	54.6000	53.4000	54.0000	4365
2021-12-13	54.4000	55.8000	54.4000	54.4000	20018
2021-12-14	54.8000	54.8000	52.0000	52.0000	8000
2021-12-15	52.6000	53.2000	51.6000	52.4000	11292
2021-12-16	52.8000	53.4000	51.8000	52.0000	6410
2021-12-17	51.4000	52.0000	50.0000	51.0000	20446
2021-12-20	50.0000	51.0000	49.6000	51.0000	10726
2021-12-21	51.8000	51.8000	50.2000	50.6000	6476
2021-12-22	51.0000	51.4000	49.7000	51.2000	21172
2021-12-23	51.4000	52.6000	51.2000	52.0000	9400
2021-12-24	51.8000	52.4000	51.4000	52.2000	2264
2021-12-27	52.0000	52.0000	51.0000	51.4000	6270
2021-12-28	51.8000	52.2000	51.6000	52.2000	6243
2021-12-29	52.4000	53.6000	52.2000	52.8000	7129
2021-12-30	53.0000	53.6000	53.0000	53.6000	3057
2021-12-31	53.8000	54.4000	53.4000	54.4000	2658
2022-01-03	54.4000	54.4000	52.2000	52.2000	9891
2022-01-04	52.4000	54.2000	52.4000	53.6000	6328
2022-01-05	53.4000	54.2000	53.0000	53.4000	10758
2022-01-06	53.2000	53.2000	51.0000	51.2000	10231
2022-01-07	51.4000	52.0000	50.6000	52.0000	15486
2022-01-10	52.0000	52.0000	49.0000	49.4000	13862
2022-01-11	49.8000	51.6000	49.8000	51.0000	6920
2022-01-12	51.6000	52.4000	50.6000	52.0000	17717
2022-01-13	52.4000	52.4000	51.4000	52.0000	6626
2022-01-14	52.0000	52.0000	50.4000	50.4000	33436
2022-01-17	50.6000	52.4000	50.0000	52.0000	6702
2022-01-18	53.0000	53.0000	50.4000	50.6000	10497
2022-01-19	50.6000	50.8000	46.3000	49.5000	21823
2022-01-20	49.5000	52.0000	49.5000	51.8000	14464
2022-01-21	51.6000	51.6000	50.0000	50.2000	7426
2022-01-24	49.5000	49.9000	46.0000	47.0000	26893
2022-01-25	46.8000	48.7000	46.2000	48.2000	15934
2022-01-26	48.5000	49.9000	48.3000	49.7000	7201
2022-01-27	49.4000	49.8000	48.3000	48.6000	11266
2022-01-28	49.1000	49.3000	47.7000	48.8000	29706
2022-01-31	49.5000	49.5000	47.4000	48.5000	14789
2022-02-01	48.8000	50.4000	48.8000	49.8000	11037
2022-02-02	49.9000	50.6000	49.8000	49.8000	7182
2022-02-03	49.8000	50.2000	48.9000	49.6000	21814
2022-02-04	49.7000	50.2000	48.8000	48.8000	16272
2022-02-07	48.5000	48.5000	47.5000	47.7000	11034
2022-02-08	47.6000	48.3000	47.4000	48.2000	7530
2022-02-09	48.1000	50.2000	48.1000	49.5000	21726
2022-02-10	49.5000	49.9000	49.2000	49.4000	9507
2022-02-11	49.4000	50.0000	49.4000	49.4000	5937
2022-02-14	48.5000	48.5000	47.6000	48.0000	7071
2022-02-15	48.0000	49.1000	47.9000	49.0000	7246
2022-02-16	48.9000	49.6000	47.6000	47.6000	7189
2022-02-17	47.4000	49.3000	47.4000	48.7000	10277
2022-02-18	48.8000	48.8000	46.3000	46.8000	10643
2022-02-21	46.5000	46.7000	43.7000	43.7000	24371
2022-02-22	42.4000	45.2000	41.5000	45.1000	20650
2022-02-23	44.8000	45.2000	44.1000	44.3000	13377
2022-02-24	40.3000	43.2000	39.1000	41.7000	28638
2022-02-25	41.5000	45.1000	41.5000	44.7000	13219
2022-02-28	43.5000	43.7000	42.4000	43.3000	10591
2022-03-01	43.7000	44.5000	43.1000	44.0000	13843
2022-03-02	43.9000	45.0000	43.1000	44.7000	13137
2022-03-03	44.8000	44.8000	42.2000	42.2000	6615
2022-03-04	41.6000	42.3000	40.1000	40.6000	11382
2022-03-07	40.6000	43.8000	39.0000	43.8000	30446
2022-03-08	43.5000	44.4000	43.1000	43.4000	25175
2022-03-09	43.9000	46.2000	43.8000	45.3000	15003
2022-03-10	45.4000	47.3000	45.2000	46.9000	11571
2022-03-11	46.8000	48.1000	45.8000	45.8000	18042
2022-03-14	46.0000	47.3000	45.3000	45.3000	16469
2022-03-15	44.5000	44.5000	40.8000	42.9000	41290
2022-03-16	43.4000	45.8000	43.4000	44.8000	22015
2022-03-17	45.1000	45.6000	42.8000	43.1000	28107
2022-03-18	43.1000	43.7000	41.2000	43.5000	32422
2022-03-21	43.6000	45.2000	43.1000	44.7000	16089
2022-03-22	44.7000	45.3000	43.9000	45.3000	15603
2022-03-23	45.3000	46.0000	44.3000	46.0000	13608
2022-03-24	45.9000	45.9000	43.9000	45.1000	14172
2022-03-25	45.2000	46.4000	44.8000	45.0000	11077
2022-03-28	44.3000	45.9000	44.3000	44.7000	12242
2022-03-29	44.6000	46.5000	44.6000	46.2000	15247
2022-03-30	46.4000	46.6000	45.2000	45.2000	7030
2022-03-31	45.4000	46.4000	45.4000	46.0000	5457
2022-04-01	45.8000	45.8000	44.8000	45.0000	5117
2022-04-04	45.0000	46.6000	45.0000	46.2500	3356
2022-04-05	46.4000	46.5500	43.5500	43.8000	17317
2022-04-06	43.9000	44.6000	43.4000	44.4000	19891
2022-04-07	44.5000	45.2000	44.2000	44.7500	13307
2022-04-08	44.7500	45.3000	44.2500	45.0500	8187
2022-04-11	45.0000	46.2000	44.9000	45.8500	11042
2022-04-12	45.4500	45.8000	44.5500	45.5500	19855
2022-04-13	46.0500	46.4500	44.6500	44.8000	9129
2022-04-14	45.1000	47.0500	45.1000	46.4000	10396
2022-04-19	46.1000	46.7000	46.0000	46.5500	10827
2022-04-20	46.7000	47.9000	46.0000	47.6000	14349
2022-04-21	47.8000	48.4000	47.3000	47.5000	7529
2022-04-22	47.7000	48.0000	47.1000	47.5500	7454
2022-04-25	47.7500	47.7500	46.5500	47.6000	10740
2022-04-26	47.5000	48.0500	46.8000	46.8000	7230
2022-04-27	46.9000	47.9000	46.4000	47.6000	7900
2022-04-28	47.6000	49.2500	47.5000	48.9000	13949
2022-04-29	49.2500	51.1000	49.2500	50.0000	36107
2022-05-02	50.1000	52.0000	49.6000	51.3000	15043
2022-05-03	51.6000	53.4000	50.3000	51.0000	14275
2022-05-04	51.1000	51.7000	49.8500	49.8500	8350
2022-05-05	51.1000	52.0000	49.8500	50.4000	13632
2022-05-06	50.1000	50.4000	48.8000	48.8000	11066
2022-05-09	48.9000	49.2000	47.1500	47.1500	10279
2022-05-10	47.1500	47.1500	45.4000	45.5500	14201
2022-05-11	45.6500	46.6000	45.0000	46.0000	14558
2022-05-12	46.2000	46.2000	44.2000	45.7500	10628
2022-05-13	46.5000	49.2000	46.5000	49.2000	17817
2022-05-16	49.1500	50.5000	48.6500	50.4000	18381
2022-05-17	50.6000	51.7000	50.2000	50.7000	17956
2022-05-18	51.0000	52.4000	50.3000	51.5000	25440
2022-05-19	51.2000	51.2000	49.2000	50.7000	12101
2022-05-20	51.0000	52.7000	50.7000	51.4000	20085
2022-05-23	52.0000	52.9000	51.4000	52.1000	18823
2022-05-24	52.2000	53.4000	51.5000	52.4000	21407
2022-05-25	52.7000	52.7000	51.0000	52.3000	11855
2022-05-26	52.6000	54.4000	52.0000	54.3000	24057
2022-05-27	54.3000	54.3000	52.4000	53.8000	21616
2022-05-30	54.3000	55.1000	52.5000	53.0000	26206
2022-05-31	53.0000	53.0000	49.6500	49.6500	222924
2022-06-01	51.0000	53.9000	48.5000	49.4500	28452
2022-06-02	50.0000	51.0000	49.6000	50.5000	12149
2022-06-03	50.8000	50.8000	49.4000	49.4500	8062
2022-06-06	49.4000	50.5000	49.4000	49.8500	6324
2022-06-07	49.7500	49.7500	48.6000	49.6000	12936
2022-06-08	49.5000	49.7000	48.6500	49.4000	6560
2022-06-09	49.3000	49.3000	48.2000	48.5500	9110
2022-06-10	48.3500	48.4500	46.0000	46.0000	8708
2022-06-13	45.5000	45.8000	44.3500	44.5000	16351
2022-06-14	44.5000	44.6000	42.5000	42.5000	11960
2022-06-15	43.0000	43.7000	42.8000	43.2500	12027
2022-06-16	43.0500	43.1000	42.0500	42.7000	8791
2022-06-17	42.9000	44.1500	42.5000	43.5500	9450
2022-06-20	43.5500	43.9000	42.7000	43.2500	4823
2022-06-21	43.2500	44.9000	43.2500	44.7000	7100
2022-06-22	44.5000	44.6500	43.4000	44.3000	14786
2022-06-23	44.1000	44.8000	43.6000	44.5500	7621
2022-06-24	44.9500	46.5500	44.7000	44.9000	10602
2022-06-27	45.0000	45.4000	44.5000	44.7000	7730
2022-06-28	44.8000	46.2000	44.7000	45.0000	7421
2022-06-29	44.8000	44.8000	43.2000	43.9500	12162
2022-06-30	44.0500	44.1500	43.2000	43.9500	8771
2022-07-01	43.8000	43.8500	43.1500	43.4000	20629
2022-07-04	43.4000	47.1000	43.4000	46.8500	22106
2022-07-05	46.8000	47.5500	45.5000	45.9500	16271
2022-07-06	46.0000	47.6000	46.0000	47.0000	6148
2022-07-07	47.4000	49.1000	47.3500	48.9000	9246
2022-07-08	48.8000	49.4500	47.8500	49.4500	8004
2022-07-11	49.3000	49.7500	48.1000	48.5500	5190
2022-07-12	47.4000	47.4000	44.8000	46.0500	16493
2022-07-13	46.0000	46.1500	44.6500	45.5500	12021
2022-07-14	45.5000	45.8500	44.9500	45.4000	7382
2022-07-15	45.5000	45.9500	44.9500	45.6000	6115
2022-07-18	45.7000	47.0000	45.7000	46.2500	6566
2022-07-19	46.3500	46.7000	45.8000	46.2000	6523
2022-07-20	46.1000	48.5000	46.1000	47.9000	13844
2022-07-21	48.2000	49.2500	47.8500	48.9500	10049
2022-07-22	48.9000	49.2000	48.2500	48.4000	6315
2022-07-25	48.2000	49.2500	48.0000	48.9000	6085
2022-07-26	48.5000	49.3000	48.3000	48.9000	8881
2022-07-27	48.8000	49.6000	47.4500	49.6000	13506
2022-07-28	49.7000	50.9000	48.9000	49.4000	9517
2022-07-29	49.0000	51.6000	49.0000	51.0000	15834
2022-08-01	50.9000	51.3000	49.7500	49.7500	8593
2022-08-02	49.7000	50.4000	49.3000	49.7000	6967
2022-08-03	49.4500	49.7500	48.9000	49.6000	8920
2022-08-04	49.7000	52.4000	49.7000	51.5000	11963
2022-08-05	51.6000	52.3000	51.2000	51.5000	9777
2022-08-08	51.4000	52.2000	51.4000	52.0000	5156
2022-08-09	52.2000	52.8000	50.1000	50.5000	12277
2022-08-10	50.4000	51.7000	50.3000	51.3000	11243
2022-08-11	51.4000	52.3000	50.7000	50.9000	9678
2022-08-12	50.9000	51.7000	50.6000	51.1000	8726
2022-08-15	51.1000	51.5000	50.3000	50.5000	5910
2022-08-16	50.4000	51.1000	50.2000	50.7000	5486
2022-08-17	50.9000	51.8000	50.3000	50.6000	8250
2022-08-18	50.5000	50.5000	49.3000	49.9500	9900
2022-08-19	51.0000	51.0000	48.9000	49.0000	7151
2022-08-22	48.9500	49.0500	48.1500	48.3000	10719
2022-08-23	48.0000	48.5000	46.9000	47.3000	11748
2022-08-24	47.5000	48.1000	46.4500	47.7000	10708
2022-08-25	47.9000	49.1500	47.9000	48.4500	6953
2022-08-26	48.5500	49.0500	47.6000	47.7000	6184
2022-08-29	47.4000	47.4000	46.1500	46.6500	7537
2022-08-30	47.1500	47.5000	46.4500	46.7000	6301
2022-08-31	46.8000	46.9000	45.9500	46.3500	10077
2022-09-01	46.3500	46.4500	45.4000	45.9500	19009
2022-09-02	48.3000	48.3000	46.1000	47.0500	19777
2022-09-05	45.4000	47.2000	45.4000	46.4500	3847
2022-09-06	46.5500	48.2500	46.5500	48.0500	18795
2022-09-07	47.9500	48.1500	46.9000	46.9000	7545
2022-09-08	47.0000	48.2000	46.9000	48.2000	5881
2022-09-09	48.3000	48.9500	47.9000	48.9500	4603
2022-09-12	49.0500	49.5500	48.7000	49.4500	5489
2022-09-13	49.3500	49.8500	47.7500	48.0500	8769
2022-09-14	47.6000	48.5000	47.5000	48.1500	3899
2022-09-15	48.2500	48.7000	47.8000	47.8000	4609
2022-09-16	47.8000	47.8000	46.4500	47.0500	8587
2022-09-19	46.9500	46.9500	44.5500	46.2500	11959
2022-09-20	46.4500	46.8500	45.8000	46.0000	6607
2022-09-21	46.1000	46.8500	46.0000	46.6500	8856
2022-09-22	46.3500	46.4500	45.2000	45.2000	18717
2022-09-23	45.2000	45.2000	42.9000	43.0000	11241
2022-09-26	42.9000	43.5000	42.8000	43.0000	15375
2022-09-27	43.2000	43.4000	41.9000	42.3000	9383
2022-09-28	42.3000	42.9000	41.1500	42.6500	7228
2022-09-29	42.7500	42.7500	41.5500	42.1500	5877
2022-09-30	42.0500	44.4500	42.0500	44.1500	9747
2022-10-03	43.9500	43.9500	42.7500	43.7500	5386
2022-10-04	44.0000	45.3000	44.0000	45.3000	5741
2022-10-05	45.2000	45.2000	44.4000	44.4000	4235
2022-10-06	44.3000	45.0500	44.3000	44.8000	5118
2022-10-07	44.7000	45.0000	43.2500	43.2500	3156
2022-10-10	43.0500	43.6500	42.7000	42.7500	7178
2022-10-11	42.7500	43.3500	42.4500	42.9000	5181
2022-10-12	43.0000	43.0000	42.4000	42.8000	12772
2022-10-13	42.7000	43.9000	42.0000	43.9000	5455
2022-10-14	44.1000	45.1000	43.9000	44.1500	9473
2022-10-17	44.2500	45.1500	44.2500	44.7000	4696
2022-10-18	44.7000	45.4500	44.5500	44.5500	4472
2022-10-19	44.5500	44.8000	43.7000	43.9000	2907
2022-10-20	44.0000	44.1000	43.3500	43.6000	3710
2022-10-21	43.8000	44.4500	43.5500	44.3000	3135
2022-10-24	44.5000	45.4000	44.2500	44.6500	4683
2022-10-25	44.8500	46.2500	44.4500	45.7500	4498
2022-10-26	45.6500	46.9500	45.6500	46.9000	4756
2022-10-27	47.0000	47.0000	45.3000	45.7000	3116
2022-10-28	45.7000	45.7000	44.3500	44.6000	11835
2022-10-31	44.5000	44.5000	43.3000	43.6000	5742
2022-11-01	43.7000	44.0000	42.3500	42.3500	5189
2022-11-02	42.2000	43.9500	42.2000	43.4000	11925
2022-11-03	43.3000	43.3000	41.8000	42.1500	9500
2022-11-04	42.3500	42.7500	41.6500	41.8500	8392
2022-11-07	42.0000	42.8000	41.7500	42.7500	3836
2022-11-08	42.9500	43.2000	42.3000	42.8000	10542
2022-11-09	42.9000	42.9000	41.8500	42.3500	3459
2022-11-10	42.1500	43.8500	41.8500	43.8000	18868
2022-11-11	43.9000	44.6000	43.3000	44.1000	16943
2022-11-14	44.0000	44.7500	43.3000	43.3000	8042
2022-11-15	43.3000	44.1000	43.1000	43.7500	6244
2022-11-16	43.7500	43.9500	42.3500	42.7500	9658
2022-11-17	42.9500	43.1000	41.9000	42.0500	5303
2022-11-18	42.0500	42.9000	41.9000	42.4500	8242
2022-11-21	42.3500	42.3500	41.5000	41.6000	20316
2022-11-22	41.5500	42.7500	41.5500	42.4500	15360
2022-11-23	42.6500	43.7500	42.6500	43.7500	2712
2022-11-24	43.7000	44.4500	43.2500	44.4500	31061
2022-11-25	44.3500	44.5500	43.8500	44.4000	4666
2022-11-28	44.3000	44.3500	43.4500	44.1500	3961
2022-11-29	44.0500	44.0500	43.5000	43.9500	5818
2022-11-30	44.0500	45.3500	43.7500	44.2000	22642
2022-12-01	44.5000	45.1000	43.9500	44.3000	16552
2022-12-02	44.4000	44.9500	43.5000	44.4000	25817
2022-12-05	44.2000	44.6500	43.7000	44.5500	6493
2022-12-06	44.2500	44.2500	42.7500	42.7500	23483
2022-12-07	42.9500	42.9500	41.6500	41.7000	86572
2022-12-08	41.7500	42.8000	41.4000	42.4000	21755
2022-12-09	42.5000	42.9500	42.0000	42.3000	8797
2022-12-12	42.2000	43.0000	42.0000	42.3000	11736
2022-12-13	42.5000	44.0000	42.5000	43.3500	20917
2022-12-14	43.4000	43.4000	42.2500	42.6000	4767
2022-12-15	42.6000	42.6500	42.1500	42.3000	9236
2022-12-16	42.4000	42.6500	42.0000	42.2000	19674
2022-12-19	42.1000	42.2000	41.9000	41.9000	5790
2022-12-20	41.8000	41.9500	41.7000	41.9000	9864
2022-12-21	41.8500	42.8500	41.7000	42.7500	4525
2022-12-22	42.6500	42.7500	41.8000	41.8000	12397
2022-12-23	41.8500	42.1000	41.4000	42.1000	10263
2022-12-27	42.2000	42.3000	41.4500	42.0000	5171
2022-12-28	42.0000	42.5000	41.7500	42.2000	4174
2022-12-29	42.1500	43.0500	42.0000	43.0500	3977
2022-12-30	42.9500	43.4000	42.9500	43.1500	5740
2023-01-02	43.8500	44.2500	42.4000	42.4000	8402
2023-01-03	42.3000	43.3000	42.3000	42.6000	4530
2023-01-04	42.5500	42.5500	41.9500	42.1500	7434
2023-01-05	42.0000	42.1000	41.5000	41.5000	6622
2023-01-06	41.7000	42.1000	41.4000	41.7500	12896
2023-01-09	41.9500	44.1000	41.9500	43.6000	11302
2023-01-10	43.6000	43.8000	43.0000	43.1000	8394
2023-01-11	43.2000	44.1500	43.2000	44.0000	11224
2023-01-12	44.1000	44.5000	43.7500	43.7500	11007
2023-01-13	43.8500	45.0000	43.8500	44.8000	24011
2023-01-16	44.8000	47.1000	44.8000	46.8000	16589
2023-01-17	46.8000	47.1000	45.7000	46.4500	15476
2023-01-18	46.5500	47.6500	46.5500	46.6000	13150
2023-01-19	46.7000	46.7000	45.8000	45.8000	9360
2023-01-20	46.0000	46.1000	45.4500	45.5500	13724
2023-01-23	45.8000	46.7500	45.5500	46.6000	5795
2023-01-24	46.8000	47.0000	46.6000	46.6000	5211
2023-01-25	46.7000	46.7000	45.4000	45.7000	11414
2023-01-26	46.1000	47.0500	46.0500	46.6000	8991
2023-01-27	46.8000	46.8000	46.4000	46.6500	4435
2023-01-30	46.8500	46.8500	46.2000	46.2000	8339
2023-01-31	46.1000	48.3500	46.1000	48.2000	33016
2023-02-01	48.4000	48.4000	47.7500	47.7500	8554
2023-02-02	47.8500	49.1000	47.8000	49.1000	12486
2023-02-03	49.0500	49.1000	48.2500	48.8000	5809
2023-02-06	48.5000	48.8000	48.0000	48.5500	4993
2023-02-07	48.6500	50.0000	48.5500	48.9000	15137
2023-02-08	49.1000	49.8000	48.8000	49.3000	6752
2023-02-09	49.8000	50.6000	49.3000	49.9000	8075
2023-02-10	49.7000	50.3000	49.4000	49.5500	8737
2023-02-13	49.4000	50.1000	49.0000	49.3500	9507
2023-02-14	49.6000	49.9000	48.9500	49.3500	6821
2023-02-15	49.5500	49.8000	49.1500	49.3500	3858
2023-02-16	49.2500	49.9000	49.0500	49.2500	3753
2023-02-17	49.0500	49.8500	48.8000	49.6000	5948
2023-02-20	49.5500	49.7500	48.8000	49.7000	10536
2023-02-21	49.6000	49.7500	49.2000	49.2000	6612
2023-02-22	49.1000	49.6500	48.7500	49.4500	5608
2023-02-23	49.4500	50.3000	49.4500	49.8500	5866
2023-02-24	50.0000	50.3000	48.9000	48.9500	6200
2023-02-27	48.8500	49.7500	48.8500	48.8500	7932
2023-02-28	49.0000	49.2000	47.4500	49.1000	14942
2023-03-01	49.2000	49.7500	49.0000	49.3000	7158
2023-03-02	49.1000	50.9000	49.0000	50.4000	8628
2023-03-03	50.7000	51.4000	50.5000	51.3000	8597
2023-03-06	51.0000	51.2000	49.7000	50.2000	11046
2023-03-07	50.2000	50.7000	49.4000	49.5000	6643
2023-03-08	49.4000	50.5000	49.4000	50.5000	5402
2023-03-09	47.7000	47.7000	44.3000	45.0000	38885
2023-03-10	45.0000	45.0000	44.1500	44.6000	18544
2023-03-13	44.6000	44.7000	43.4500	43.8000	14412
2023-03-14	43.7000	45.3000	43.7000	45.1500	10475
2023-03-15	45.3000	45.3000	43.1500	44.2500	7875
2023-03-16	44.5500	44.7500	43.6000	44.1500	11636
2023-03-17	44.1500	45.0000	42.7500	42.9500	8814
2023-03-20	42.6000	43.4000	40.9000	43.1500	11037
2023-03-21	43.1500	44.0500	43.0000	43.9000	5815
2023-03-22	44.0000	44.3500	43.7500	44.3000	7319
2023-03-23	44.4000	45.0000	44.1000	44.7000	3808
2023-03-24	44.6000	44.6000	43.6500	44.0000	9161
2023-03-27	44.0000	44.9500	44.0000	44.2000	9407
2023-03-28	44.5000	45.0000	44.0000	44.4000	9817
2023-03-29	44.5000	44.5000	44.0000	44.0500	8672
2023-03-30	44.1500	45.1000	44.1500	45.0000	20710
2023-03-31	45.0000	45.3000	44.2000	44.4500	9565
2023-04-03	45.1500	46.3500	45.0000	45.5500	11543
2023-04-04	45.4500	45.6000	45.3000	45.5500	3061
2023-04-05	45.7000	46.3000	45.3000	46.0500	7182
2023-04-06	46.0000	46.2500	44.8500	45.4000	7164
2023-04-11	45.1000	45.3000	44.2500	44.6500	7072
2023-04-12	44.8000	45.3500	44.4500	44.7500	4594
2023-04-13	44.8500	44.8500	44.2000	44.5000	3288
2023-04-14	44.5000	45.0000	44.5000	44.5000	3066
2023-04-17	44.4000	45.0000	44.2500	44.2500	6348
2023-04-18	44.3500	44.6000	44.0500	44.2500	4712
2023-04-19	44.1500	44.6000	43.5500	44.4500	10546
2023-04-20	44.4000	44.9500	44.3000	44.4500	4504
2023-04-21	44.4000	44.4000	43.0000	43.0000	10919
2023-04-24	43.1000	44.3500	43.0500	44.1500	11624
2023-04-25	44.2500	44.2500	43.4000	43.8500	6617
2023-04-26	43.8500	44.3500	43.3000	44.2000	7688
2023-04-27	44.3000	44.4000	43.7000	44.1500	16679
2023-04-28	45.5000	47.3500	45.1000	46.6500	25679
2023-05-02	46.0000	46.9000	46.0000	46.2500	7239
2023-05-03	46.1500	46.5000	45.7000	45.7500	3809
2023-05-04	45.9500	46.4500	45.1500	45.2000	12830
2023-05-05	45.0000	46.5000	44.7000	46.2500	8388
2023-05-08	46.4000	46.6000	45.8000	45.9000	4788
2023-05-09	46.0000	46.4000	45.7000	46.3500	3701
2023-05-10	46.3000	46.4500	46.0000	46.3000	3272
2023-05-11	46.4000	47.0000	46.4000	46.7500	5128
2023-05-12	46.7000	47.0000	46.6000	47.0000	1911
2023-05-15	47.1000	47.5000	47.0500	47.1500	4041
2023-05-16	47.2000	47.3500	45.7000	45.9500	6767
2023-05-17	45.9500	46.2000	45.7000	45.7500	4745
2023-05-18	45.8500	46.3500	45.8000	46.3500	2093
2023-05-19	46.3500	46.5500	46.1500	46.5500	3043
2023-05-22	46.7500	46.7500	45.7000	45.8000	4250
2023-05-23	45.9000	45.9000	45.2000	45.2500	4306
2023-05-24	45.1500	45.1500	44.6500	44.9500	4069
2023-05-25	45.0000	45.0000	43.8500	44.1000	7558
2023-05-26	44.0000	44.6000	43.8500	44.6000	8673
2023-05-29	44.7000	44.7000	44.3500	44.6500	2411
2023-05-30	44.6500	44.6500	43.7000	44.0000	3835
2023-05-31	43.6000	44.6500	43.5000	44.6500	6942
2023-06-01	44.7500	45.9500	43.8000	45.9500	17077
2023-06-02	46.1500	46.5000	45.8000	46.4500	4918
2023-06-05	46.5500	47.8000	46.3500	47.2000	8241
2023-06-06	47.1000	47.8000	47.0000	47.7000	3377
2023-06-07	48.2000	49.3000	47.9000	48.7500	9698
2023-06-08	48.6500	48.6500	48.1000	48.5500	4138
2023-06-09	48.6500	48.6500	47.8500	48.4500	5094
2023-06-12	48.2000	48.9500	48.2000	48.7500	5705
2023-06-13	48.8500	49.6500	48.6000	49.3500	7558
2023-06-14	49.2500	49.4500	47.6000	48.1500	9968
2023-06-15	48.0500	48.5500	47.8000	48.2000	3584
2023-06-16	48.3000	48.5500	48.0000	48.4500	5845
2023-06-19	48.3500	48.3500	47.1000	47.4000	5930
2023-06-20	47.3500	48.5000	47.1500	48.5000	2928
2023-06-21	48.4000	49.1000	48.1000	48.8000	11995
2023-06-22	48.7000	48.7000	48.1000	48.2000	4208
2023-06-23	48.1500	48.6000	48.1000	48.2000	4854
2023-06-26	48.4000	49.9500	47.6000	49.8500	11848
2023-06-27	49.7500	49.7500	48.3000	48.7000	9396
2023-06-28	48.6000	49.7000	48.6000	49.6500	5934
2023-06-29	49.5500	50.0000	49.2500	49.6500	6426
2023-06-30	49.6500	50.1000	49.6500	50.1000	2949
2023-07-03	50.1000	51.5000	50.0000	51.1000	9937
2023-07-04	51.1000	52.4000	51.1000	52.0000	9685
2023-07-05	51.9000	52.0000	50.8000	51.3000	5949
2023-07-06	51.4000	51.4000	50.1000	50.1000	5382
2023-07-07	50.2000	50.6000	50.0000	50.6000	4089
2023-07-10	50.7000	50.7000	50.0000	50.2000	4348
2023-07-11	50.1000	50.3000	50.0000	50.1000	2885
2023-07-12	50.2000	50.2000	49.1000	50.1000	4014
2023-07-13	50.2000	50.4000	49.9000	50.4000	3367
2023-07-14	50.3000	50.4000	50.0000	50.3000	1073
2023-07-17	50.0000	50.0000	49.0000	49.2500	4319
2023-07-18	49.2000	49.6500	49.2000	49.2000	1689
2023-07-19	49.1000	49.9500	48.9000	49.8000	6308
2023-07-20	49.7000	49.8500	48.6500	48.8000	4219
2023-07-21	48.7000	48.8500	48.1000	48.5500	4926
2023-07-24	48.4500	48.5500	47.9500	48.0000	6662
2023-07-25	48.1000	48.5000	47.9000	48.2000	4951
2023-07-26	51.0000	51.3000	49.3000	50.9000	23516
2023-07-27	51.0000	53.4000	50.9000	53.2000	17813
2023-07-28	53.2000	53.7000	52.7000	53.6000	5890
2023-07-31	53.8000	55.0000	53.7000	54.0000	13802
2023-08-01	54.8000	54.8000	53.9000	54.4000	9866
2023-08-02	54.0000	54.8000	53.6000	53.9000	9776
2023-08-03	54.0000	54.7000	53.0000	53.9000	7530
2023-08-04	54.0000	54.0000	52.7000	53.0000	2696
2023-08-07	52.9000	53.7000	52.7000	53.5000	4698
2023-08-08	53.6000	53.6000	52.5000	52.8000	2453
2023-08-09	52.8000	54.4000	52.8000	54.3000	5662
2023-08-10	54.4000	55.0000	54.3000	54.3000	5194
2023-08-11	54.3000	54.4000	53.6000	54.0000	3557
2023-08-14	54.0000	54.9000	54.0000	54.6000	2995
2023-08-15	54.8000	55.0000	54.1000	54.5000	3758
2023-08-16	54.5000	54.7000	54.1000	54.5000	4405
2023-08-17	54.4000	54.6000	53.4000	53.5000	4671
2023-08-18	53.6000	54.0000	53.3000	54.0000	4714
2023-08-21	53.9000	53.9000	52.4000	52.6000	7020
2023-08-22	52.8000	54.1000	52.6000	54.1000	97747
2023-08-23	54.1000	54.5000	53.4000	54.0000	8206
2023-08-24	54.2000	54.6000	52.8000	52.9000	5937
2023-08-25	53.0000	53.5000	52.8000	52.9000	3593
2023-08-28	52.2000	53.4000	51.6000	53.1000	3033
2023-08-29	53.4000	53.5000	53.0000	53.4000	3136
2023-08-30	53.3000	54.0000	53.3000	53.7000	3578
2023-08-31	53.8000	54.6000	53.8000	54.6000	8117
2023-09-01	54.6000	54.7000	54.1000	54.4000	5243
2023-09-04	54.3000	54.3000	52.6000	53.2000	3962
2023-09-05	53.3000	54.1000	53.0000	53.8000	2196
2023-09-06	53.9000	54.0000	53.5000	53.6000	2608
2023-09-07	53.6000	53.7000	52.5000	52.5000	5050
2023-09-08	52.5000	53.2000	52.5000	53.2000	2017
2023-09-11	53.2000	53.3000	51.7000	52.1000	6674
2023-09-12	52.0000	52.3000	51.8000	51.9000	2863
2023-09-13	51.9000	52.4000	51.4000	51.9000	5089
2023-09-14	52.1000	52.1000	50.1000	51.6000	14181
2023-09-15	51.8000	52.0000	50.7000	51.0000	5717
2023-09-18	50.0000	50.7000	49.7000	50.3000	5506
2023-09-19	50.5000	51.0000	49.8000	50.3000	11218
2023-09-20	50.5000	51.0000	50.1000	50.7000	10042
2023-09-21	50.9000	50.9000	49.5000	49.7000	5518
2023-09-22	49.7000	50.2000	49.5000	49.7000	3064
2023-09-25	49.8000	49.8000	48.3500	48.5500	5739
2023-09-26	48.4000	48.6000	47.9500	48.4500	4367
2023-09-27	48.6000	49.4000	48.3000	49.4000	3105
2023-09-28	49.3000	49.6000	48.8500	49.6000	2703
2023-09-29	49.5000	50.5000	49.5000	49.6000	2860
2023-10-02	49.6000	50.3000	49.5000	49.7000	3500
2023-10-03	49.8000	49.8000	48.7500	49.0000	3745
2023-10-04	48.9000	49.0500	48.5000	48.5000	2408
2023-10-05	48.5500	48.8000	47.5000	47.8500	3850
2023-10-06	47.7500	48.8500	47.0000	47.9500	9699
2023-10-09	47.6500	48.1500	46.7500	46.7500	11913
2023-10-10	46.9500	48.5000	46.9500	48.3500	5639
2023-10-11	48.1000	48.3000	47.8500	47.9500	2449
2023-10-12	47.8000	48.0000	45.2000	45.8000	12842
2023-10-13	46.0000	46.0000	45.2000	45.2000	8191
2023-10-16	44.9000	45.1500	44.7000	45.0000	2670
2023-10-17	44.9500	44.9500	43.8500	44.6000	5817
2023-10-18	44.6000	44.6000	43.4500	44.0000	6434
2023-10-19	43.6500	44.2000	43.3500	44.1500	5419
2023-10-20	44.0500	44.0500	42.8000	42.9000	4693
2023-10-23	42.7000	43.4000	42.5000	42.9500	5597
2023-10-24	42.8000	43.3500	42.6000	42.8500	3426
2023-10-25	42.8500	42.8500	41.5000	41.5500	4710
2023-10-26	41.3500	42.7500	41.3500	42.4500	6641
2023-10-27	42.5000	42.5500	41.2000	41.4500	3781
2023-10-30	41.6000	41.9500	40.7000	41.0000	5398
2023-10-31	43.1000	43.8000	42.3000	42.9500	16692
2023-11-01	42.1000	42.4500	41.7500	41.9500	11489
2023-11-02	42.3000	43.6500	41.9000	43.6500	16832
2023-11-03	43.8000	44.4000	43.6000	44.1500	12182
2023-11-06	44.5000	44.5000	43.8000	43.8000	17558
2023-11-07	43.9500	43.9500	43.1000	43.5000	11505
2023-11-08	43.7000	44.1000	43.1500	43.8500	9590
2023-11-09	44.0000	46.2000	43.9500	46.1000	12113
2023-11-10	46.0000	46.3500	45.5000	46.3500	3717
2023-11-13	46.5000	46.9000	45.5000	45.9000	10028
2023-11-14	46.0000	47.7000	45.5500	47.4500	7818
2023-11-15	47.3500	48.0500	46.6000	47.4500	15458
2023-11-16	48.0000	48.0000	46.8000	47.3500	4203
2023-11-17	47.4500	48.2000	47.3500	47.9500	4275
2023-11-20	48.0000	48.0000	46.8000	47.3500	8891
2023-11-21	47.5000	47.5500	46.7000	46.8500	2680
2023-11-22	46.7000	47.2000	46.7000	47.1500	14564
2023-11-23	47.0000	47.1000	46.6000	46.9000	2735
2023-11-24	46.7000	46.9500	46.6000	46.7500	3141
2023-11-27	46.6500	47.0000	46.5000	46.6500	3471
2023-11-28	46.8000	47.0000	45.9500	47.0000	5072
2023-11-29	47.2000	47.7500	46.7000	47.2500	3094
2023-11-30	47.7000	47.7000	46.0000	47.6500	24923
2023-12-01	47.8000	47.8000	47.1000	47.3500	4310
2023-12-04	47.5000	47.7500	45.6500	45.9500	6774
2023-12-05	46.8000	50.2000	46.8000	48.7000	14943
2023-12-06	49.1000	49.9500	48.9000	49.5500	7862
2023-12-07	49.5000	50.4000	49.2000	49.3000	20812
2023-12-08	49.6000	49.6000	48.9000	49.4000	5348
2023-12-11	50.0000	50.0000	48.8000	49.0000	8487
2023-12-12	49.1500	49.5000	48.9500	49.5000	4244
2023-12-13	49.9000	52.6000	49.7000	52.5000	19004
2023-12-14	53.2000	55.0000	52.7000	55.0000	24351
2023-12-15	55.4000	56.2000	54.8000	56.0000	17544
2023-12-18	56.0000	57.4000	55.5000	57.0000	20495
2023-12-19	57.6000	59.1000	57.2000	57.4000	25154
2023-12-20	57.4000	57.5000	56.1000	56.2000	15248
2023-12-21	56.2000	57.0000	55.9000	56.7000	10778
2023-12-22	56.8000	58.0000	56.7000	58.0000	12710
2023-12-27	58.0000	58.8000	57.7000	58.4000	8896
2023-12-28	58.5000	59.4000	58.2000	59.0000	5978
2023-12-29	58.9000	59.2000	58.4000	58.7000	3399
2024-01-02	59.7000	59.7000	58.0000	58.8000	9585
2024-01-03	58.4000	58.5000	57.9000	58.2000	9631
2024-01-04	58.0000	58.9000	57.7000	58.1000	8863
2024-01-05	57.7000	58.0000	56.7000	57.6000	9167
2024-01-08	57.0000	58.3000	57.0000	58.0000	15206
2024-01-09	58.2000	58.6000	57.9000	58.1000	8911
2024-01-10	58.0000	59.0000	58.0000	58.8000	8073
2024-01-11	59.0000	60.9000	59.0000	60.7000	18374
2024-01-12	61.2000	62.0000	60.1000	60.6000	13191
2024-01-15	60.6000	60.9000	59.8000	60.5000	8146
2024-01-16	59.9000	60.7000	59.2000	60.7000	7671
2024-01-17	60.1000	62.5000	59.9000	62.5000	18995
2024-01-18	62.4000	62.7000	61.8000	62.4000	8680
2024-01-19	62.5000	62.5000	59.7000	59.7000	10617
2024-01-22	60.2000	60.7000	59.8000	60.5000	19596
2024-01-23	60.9000	61.0000	59.6000	60.8000	12236
2024-01-24	61.0000	62.0000	60.6000	61.1000	11201
2024-01-25	61.3000	62.3000	60.8000	62.3000	10705
2024-01-26	62.4000	64.2000	62.1000	64.2000	24886
2024-01-29	66.0000	66.0000	62.5000	63.0000	40841
2024-01-30	63.0000	63.0000	61.1000	61.1000	19169
2024-01-31	61.3000	61.5000	60.2000	61.4000	24237
2024-02-01	61.8000	62.0000	61.2000	61.3000	7717
2024-02-02	61.5000	61.8000	60.4000	60.6000	9535
2024-02-05	60.6000	60.9000	59.4000	59.4000	11234
2024-02-06	59.7000	60.0000	59.4000	59.6000	5768
2024-02-07	59.8000	59.8000	58.6000	58.8000	9018
2024-02-08	59.0000	59.8000	58.9000	59.4000	21321
2024-02-09	59.5000	59.5000	57.6000	57.9000	7687
2024-02-12	57.9000	58.6000	57.8000	57.8000	9135
2024-02-13	57.9000	57.9000	56.7000	57.2000	11355
2024-02-14	57.4000	59.3000	57.0000	58.9000	20360
2024-02-15	59.1000	59.7000	58.3000	58.6000	5606
2024-02-16	58.8000	59.8000	58.8000	59.4000	8796
2024-02-19	58.9000	59.0000	55.2000	55.4000	38257
2024-02-20	56.0000	56.0000	54.1000	54.1000	19581
2024-02-21	54.0000	54.5000	53.3000	53.5000	13436
2024-02-22	53.8000	55.4000	53.8000	55.2000	16217
2024-02-23	55.2000	55.2000	54.3000	54.5000	5529
2024-02-26	54.6000	55.0000	54.6000	54.6000	7683
2024-02-27	54.8000	56.0000	54.2000	56.0000	12362
2024-02-28	55.9000	56.9000	55.8000	56.4000	11349
2024-02-29	56.6000	56.7000	55.7000	56.0000	10257
2024-03-01	56.4000	56.6000	55.5000	56.0000	5637
2024-03-04	56.1000	57.2000	55.8000	56.7000	10623
2024-03-05	56.5000	57.4000	56.0000	56.3000	8934
2024-03-06	56.5000	58.0000	56.2000	57.9000	7507
2024-03-07	58.6000	58.9000	57.8000	58.0000	9239
2024-03-08	58.0000	58.4000	57.6000	57.6000	7232
2024-03-11	56.7000	57.0000	55.8000	55.8000	8328
2024-03-12	57.0000	58.5000	56.4000	58.1000	15897
2024-03-13	57.0000	58.5000	56.4000	58.1000	15897
2024-03-14	58.0000	58.3000	55.9000	56.8000	15035
2024-03-15	57.0000	57.7000	56.2000	56.2000	8662
2024-03-18	56.7000	57.8000	56.5000	57.2000	13257
2024-03-19	57.4000	57.5000	56.7000	57.1000	5769
2024-03-20	57.3000	57.8000	56.9000	57.4000	5984
2024-03-21	58.0000	58.8000	57.4000	57.8000	12769
2024-03-22	57.6000	57.6000	56.3000	56.9000	10412
2024-03-25	57.1000	57.3000	56.2000	56.3000	4700
2024-03-26	56.1000	56.5000	55.2000	55.9000	10977
2024-03-27	55.5000	55.8000	54.4000	54.4000	10287
2024-03-28	54.2000	56.4000	53.6000	56.1000	10775
2024-04-02	56.5000	57.1000	55.1000	55.5000	10560
2024-04-03	55.6000	55.6000	54.3000	55.4000	9910
2024-04-04	55.1000	55.8000	55.0000	55.6000	4739
2024-04-05	55.1000	55.1000	54.1000	54.8000	9208
2024-04-08	54.6000	56.3000	54.6000	56.0000	6441
2024-04-09	56.2000	57.0000	56.0000	56.0000	10560
2024-04-10	56.1000	56.6000	54.3000	54.6000	8224
2024-04-11	54.4000	54.7000	53.8000	54.5000	6442
2024-04-12	54.7000	54.8000	53.4000	53.8000	8845
2024-04-15	53.8000	54.1000	52.8000	53.7000	8120
2024-04-16	52.8000	53.0000	52.1000	53.0000	12279
2024-04-17	53.0000	53.4000	52.8000	53.0000	6682
2024-04-18	53.2000	53.2000	52.0000	52.6000	19006
2024-04-19	52.0000	52.9000	52.0000	52.5000	6417
2024-04-22	52.5000	53.9000	52.3000	53.3000	31002
2024-04-23	53.6000	54.0000	53.0000	53.1000	13769
2024-04-24	53.7000	55.2000	53.7000	54.7000	7587
2024-04-25	54.9000	54.9000	53.2000	53.7000	6984
2024-04-26	54.3000	55.0000	54.2000	54.7000	8420
2024-04-29	54.9000	55.4000	54.1000	55.2000	11407
2024-04-30	54.3000	54.6000	50.1000	53.5000	48294
2024-05-02	54.9000	57.5000	54.9000	56.5000	15654
2024-05-03	57.1000	57.7000	56.7000	57.7000	6935
2024-05-06	58.0000	58.6000	57.8000	57.8000	7384
2024-05-07	58.3000	58.3000	57.0000	58.3000	6456
2024-05-08	58.5000	59.0000	58.0000	58.0000	5011
2024-05-09	58.5000	58.8000	58.3000	58.5000	2818
2024-05-10	58.7000	58.9000	58.1000	58.8000	3317
2024-05-13	58.6000	58.8000	58.0000	58.1000	2756
2024-05-14	58.0000	59.9000	58.0000	59.9000	6504
2024-05-15	59.9000	60.3000	59.3000	59.8000	6375
2024-05-16	60.0000	61.4000	60.0000	60.8000	10468
2024-05-17	60.6000	61.3000	60.0000	61.2000	4752
2024-05-20	61.2000	61.6000	60.6000	60.6000	5203
2024-05-21	60.6000	61.2000	60.4000	61.0000	3489
2024-05-22	61.0000	61.1000	60.6000	60.7000	3308
2024-05-23	60.7000	61.1000	60.6000	60.9000	2949
2024-05-24	60.5000	60.9000	59.6000	60.5000	6669
2024-05-27	59.8000	61.5000	59.8000	61.0000	5282
2024-05-28	61.0000	61.7000	60.7000	60.7000	5103
2024-05-29	60.6000	61.3000	60.6000	60.6000	4735
2024-05-30	60.4000	60.7000	59.7000	60.7000	4629
2024-05-31	60.5000	60.9000	59.6000	59.6000	13866
2024-06-03	59.8000	60.5000	59.7000	60.1000	6361
2024-06-04	63.0000	64.4000	61.9000	62.6000	32823
2024-06-05	62.6000	63.6000	60.1000	63.6000	28488
2024-06-06	63.8000	64.7000	63.4000	64.5000	9084
2024-06-07	64.7000	67.2000	64.5000	67.2000	22015
2024-06-10	65.8000	66.2000	63.8000	64.9000	14649
2024-06-11	64.5000	64.5000	62.3000	62.7000	10950
2024-06-12	62.4000	63.5000	61.4000	63.4000	8503
2024-06-13	63.5000	63.5000	60.7000	60.7000	7711
2024-06-14	60.3000	60.4000	58.3000	59.3000	14927
2024-06-17	59.0000	59.5000	55.3000	55.3000	30651
2024-06-18	56.0000	57.5000	56.0000	56.4000	17859
2024-06-19	56.3000	56.5000	55.0000	55.0000	13710
2024-06-20	55.0000	55.3000	54.4000	55.0000	14304
2024-06-21	54.5000	54.8000	53.1000	53.1000	20914
2024-06-24	53.0000	53.9000	52.9000	53.4000	18390
2024-06-25	53.0000	53.2000	52.3000	52.3000	8688
2024-06-26	52.7000	53.3000	52.1000	52.4000	24828
2024-06-27	52.2000	53.4000	52.0000	52.2000	13094
2024-06-28	52.0000	52.1000	50.8000	51.2000	40401
2024-07-01	53.0000	54.9000	52.1000	54.9000	30868
2024-07-02	54.9000	55.0000	53.6000	54.6000	15856
2024-07-03	54.8000	56.0000	54.7000	55.9000	14160
2024-07-04	56.5000	57.3000	55.5000	56.8000	17342
2024-07-05	57.0000	57.8000	56.9000	57.3000	12956
2024-07-08	57.8000	57.8000	56.4000	57.0000	14669
2024-07-09	57.6000	58.2000	57.1000	57.5000	17706
2024-07-10	57.8000	57.8000	56.6000	57.4000	10226
2024-07-11	57.6000	58.9000	56.9000	58.5000	11365
2024-07-12	58.7000	58.7000	55.7000	57.0000	8755
2024-07-15	56.8000	56.9000	56.0000	56.2000	7559
2024-07-16	56.1000	56.1000	54.6000	56.0000	8403
2024-07-17	56.0000	57.4000	55.7000	56.8000	8771
2024-07-18	56.9000	58.5000	56.6000	57.7000	8285
2024-07-19	57.9000	58.0000	57.0000	57.0000	9323
2024-07-22	57.2000	58.3000	57.1000	57.3000	6892
2024-07-23	57.3000	57.7000	56.0000	56.2000	9714
2024-07-24	56.1000	56.9000	56.0000	56.2000	8507
2024-07-25	56.3000	56.3000	53.1000	53.7000	14624
2024-07-26	53.7000	54.6000	53.7000	54.0000	5709
2024-07-29	54.6000	54.8000	53.5000	53.5000	6943
2024-07-30	53.3000	54.2000	52.5000	52.6000	8371
2024-07-31	52.8000	54.0000	52.6000	53.7000	12793
2024-08-01	53.8000	54.0000	52.3000	52.3000	8547
2024-08-02	52.0000	52.8000	51.2000	51.4000	10213
2024-08-05	50.6000	51.4000	49.2500	51.3000	14147
2024-08-06	51.3000	51.8000	50.9000	51.0000	7693
2024-08-07	51.4000	52.8000	51.4000	52.1000	12941
2024-08-08	51.9000	51.9000	51.0000	51.3000	7447
2024-08-09	51.5000	52.2000	51.5000	51.9000	4670
2024-08-12	52.1000	52.1000	50.8000	50.8000	5315
2024-08-13	51.0000	51.8000	50.8000	51.7000	4945
2024-08-14	51.9000	52.2000	51.6000	51.7000	4739
2024-08-15	51.9000	52.7000	51.6000	52.6000	2161
2024-08-16	52.5000	53.2000	52.0000	52.0000	10271
2024-08-19	52.1000	52.8000	52.0000	52.4000	6425
2024-08-20	52.4000	52.7000	51.4000	51.4000	5056
2024-08-21	51.6000	52.5000	51.5000	52.5000	8362
2024-08-22	52.5000	52.7000	52.2000	52.2000	4939
2024-08-23	52.5000	52.8000	51.9000	52.8000	7140
2024-08-26	53.0000	57.2000	52.3000	56.7000	22701
2024-08-27	56.2000	57.3000	55.9000	55.9000	24744
2024-08-28	55.6000	56.2000	54.9000	55.5000	7493
2024-08-29	55.8000	56.8000	55.7000	56.1000	7868
2024-08-30	56.1000	58.1000	56.1000	57.5000	18063
2024-09-02	58.0000	58.0000	55.3000	55.3000	18765
2024-09-03	55.3000	55.8000	53.8000	54.2000	44796
2024-09-04	53.6000	53.6000	52.6000	53.1000	18274
2024-09-05	52.9000	54.1000	52.9000	53.0000	8681
2024-09-06	53.3000	55.1000	53.1000	53.9000	17569
2024-09-09	53.9000	54.8000	53.5000	53.8000	11648
2024-09-10	54.1000	55.5000	54.1000	55.0000	12939
2024-09-11	55.4000	55.7000	53.8000	54.5000	10315
2024-09-12	54.9000	55.7000	54.1000	54.7000	7594
2024-09-13	54.7000	56.2000	54.7000	54.9000	9085
2024-09-16	54.9000	55.0000	54.1000	54.5000	9934
2024-09-17	54.8000	54.8000	52.9000	53.5000	12023
2024-09-18	53.4000	53.4000	50.8000	51.0000	21636
2024-09-19	52.4000	53.5000	51.5000	53.3000	11126
2024-09-20	53.4000	54.2000	52.8000	53.6000	319100
2024-09-23	53.0000	54.6000	52.8000	53.7000	7229
2024-09-24	53.7000	54.5000	53.6000	54.5000	8647
2024-09-25	54.8000	54.8000	53.6000	53.6000	3828
2024-09-26	53.5000	55.8000	53.5000	55.6000	10852
2024-09-27	55.3000	56.5000	55.3000	56.1000	5042
2024-09-30	56.0000	56.4000	55.3000	55.5000	7090
2024-10-01	55.5000	56.5000	55.3000	55.6000	5771
2024-10-02	56.0000	56.1000	55.3000	55.5000	8547
2024-10-03	55.8000	55.9000	55.1000	55.1000	7910
2024-10-04	54.8000	55.9000	54.8000	55.2000	5897
2024-10-07	55.0000	55.9000	55.0000	55.1000	7262
2024-10-08	55.1000	55.5000	54.4000	55.5000	4256
2024-10-09	55.5000	56.3000	55.4000	56.1000	7847
2024-10-10	56.3000	56.5000	55.7000	56.5000	6461
2024-10-11	56.5000	56.8000	56.2000	56.6000	5627
2024-10-14	56.6000	56.7000	56.1000	56.2000	5811
2024-10-15	56.4000	56.4000	55.0000	55.3000	12103
2024-10-16	55.3000	56.0000	54.6000	55.4000	7647
2024-10-17	55.4000	56.1000	55.0000	55.7000	9455
2024-10-18	55.7000	57.1000	55.7000	56.5000	5876
2024-10-21	56.7000	57.5000	55.0000	55.4000	9007
2024-10-22	55.9000	56.6000	55.7000	55.9000	7662
2024-10-23	56.2000	56.7000	55.0000	55.0000	7373
2024-10-24	55.2000	55.9000	55.0000	55.0000	5384
2024-10-25	54.9000	55.5000	54.3000	54.7000	9755
2024-10-28	55.0000	55.3000	53.3000	53.8000	50737
2024-10-29	54.0000	54.8000	53.8000	53.8000	9242
2024-10-30	53.8000	53.8000	51.7000	52.0000	13183
2024-10-31	50.0000	50.2000	47.3500	48.7500	51613
2024-11-01	48.7500	49.1500	47.9000	47.9000	7818
2024-11-04	48.4500	48.8500	48.0000	48.2000	11692
2024-11-05	48.4000	48.4000	47.0000	47.0000	14117
2024-11-06	47.9500	48.0000	45.9000	46.0000	10214
2024-11-07	46.0500	47.5500	46.0000	47.4500	7996
2024-11-08	47.6000	47.7000	46.7500	46.7500	17387
2024-11-11	45.9500	47.1500	45.9500	46.5000	10774
2024-11-12	46.3000	47.1000	45.7000	46.8500	17371
2024-11-13	46.4000	46.6000	45.4000	45.7500	6654
2024-11-14	46.0000	47.1500	46.0000	46.5500	7827
2024-11-15	46.5000	46.5000	44.8500	45.0000	8415
2024-11-18	44.9000	45.2000	44.5000	45.1500	15287
2024-11-19	45.3000	45.8500	44.6000	44.8000	18066
2024-11-20	45.0000	45.7000	44.7500	44.8000	13245
2024-11-21	45.1000	45.4000	44.5500	45.4000	10243
2024-11-22	45.4000	46.7500	45.4000	46.0000	9387
2024-11-25	46.0000	47.0500	46.0000	46.8000	15188
2024-11-26	46.5000	46.6500	45.4000	45.6000	18896
2024-11-27	45.6000	46.5000	45.1000	46.3500	13988
2024-11-28	46.0000	47.8000	46.0000	47.1500	11799
2024-11-29	47.3500	47.4000	45.7000	46.1000	16103
2024-12-02	45.0000	45.0000	42.3500	43.0000	34818
2024-12-03	42.0000	43.8500	41.9000	43.8500	12082
2024-12-04	44.6000	45.0500	43.7000	44.1000	10760
2024-12-05	41.6000	42.4500	39.8000	41.3500	73214
2024-12-06	40.1000	40.8500	39.9000	40.8500	40433
2024-12-09	41.1000	42.5500	40.9000	42.5500	15810
2024-12-10	42.2000	43.4000	42.0000	43.0000	24728
2024-12-11	42.9000	43.4000	42.7500	43.3500	18929
2024-12-12	44.2000	44.6000	43.2000	43.5000	13767
2024-12-13	43.5000	44.0000	42.3000	42.5500	23310
2024-12-16	41.6000	41.9500	40.0500	40.5500	37542
2024-12-17	40.5000	41.9000	40.2500	41.5500	25597
2024-12-18	41.2500	41.2500	40.5000	40.6000	22165
2024-12-19	40.5500	40.5500	39.2500	39.4000	23650
2024-12-20	39.2000	40.2000	38.6500	40.0000	17027
2024-12-23	39.8000	40.9500	39.4000	40.8500	23060
2024-12-24	40.9500	41.7500	40.9500	41.6000	9794
2024-12-27	41.8500	43.1000	41.8500	42.1500	30960
2024-12-30	42.1500	42.2000	41.2500	41.6000	11925
2024-12-31	41.7000	42.9500	41.6000	42.9500	3323
2025-01-02	43.4000	43.8500	42.6000	43.0000	19060
2025-01-03	42.8000	43.2000	42.6000	42.9000	12205
2025-01-06	43.1000	44.4000	43.1000	43.9500	13940
2025-01-07	44.0000	44.0000	42.5500	42.5500	14480
2025-01-08	42.6000	42.6000	41.4000	41.4000	20040
2025-01-09	41.4000	41.7000	40.7500	40.7500	37288
2025-01-10	40.6000	41.5500	40.6000	41.5000	10195
2025-01-13	41.4500	41.9000	41.0500	41.0500	21835
2025-01-14	41.2000	41.7000	40.3000	40.3000	19003
2025-01-15	40.3500	40.9000	39.7500	40.8500	11676
2025-01-16	40.8500	42.4000	40.4500	42.4000	10584
2025-01-17	42.4000	43.2000	42.0500	42.6500	8968
2025-01-20	43.1000	44.1500	43.0000	43.0000	15904
2025-01-21	43.0000	44.3000	43.0000	44.2000	7267
2025-01-22	44.1000	44.3500	43.5500	43.9000	9090
2025-01-23	43.9000	44.0500	42.9500	43.4000	8792
2025-01-24	43.6000	44.5000	43.6000	44.2000	7447
2025-01-27	43.7500	44.6500	43.3500	44.3500	8723
2025-01-28	44.8000	46.7000	44.8000	45.8500	14617
2025-01-29	46.2500	46.5500	45.5000	46.4000	13769
2025-01-30	46.0000	47.4000	46.0000	46.6000	14016
2025-01-31	49.0000	50.6000	48.5500	49.0500	21015
2025-02-03	48.6500	49.0500	48.0000	48.8500	18811
2025-02-04	49.2500	50.5000	48.6500	50.0000	20752

Volume : 20,752

Update : 4/02/2025 – 17:35

See the accessible version

Date	Opening price	Highest price	Lowest price	Closing price	Volume
2015-02-04	10.0200	10.0200	9.8925	9.9250	6616
2015-02-05	9.9500	10.0000	9.8875	10.0000	5432
2015-02-06	10.0000	10.1375	10.0000	10.0500	5076
2015-02-09	10.1250	10.1250	9.9625	10.0900	6452
2015-02-10	10.1000	10.1250	10.0900	10.1250	5072
2015-02-11	10.1250	10.1350	10.0875	10.0875	1892
2015-02-12	10.1000	10.1225	10.0125	10.0475	19952
2015-02-13	10.0750	10.1375	10.0250	10.1000	123516
2015-02-16	10.1250	10.1250	10.0625	10.0750	8640
2015-02-17	10.0750	10.1125	10.0375	10.1000	6072
2015-02-18	10.1000	10.1000	10.0250	10.0500	6228
2015-02-19	10.0500	10.1350	10.0250	10.1250	10868
2015-02-20	10.1250	10.2500	10.0750	10.2500	28484
2015-02-23	10.4750	10.5000	10.3750	10.4625	9568
2015-02-24	10.4750	10.5000	10.4700	10.4700	6720
2015-02-25	10.5000	10.5375	10.4625	10.5375	6664
2015-02-26	10.5750	10.7500	10.5500	10.7500	9032
2015-02-27	10.8000	10.9000	10.7125	10.8875	5452
2015-03-02	10.8875	10.8875	10.4250	10.7750	18428
2015-03-03	10.6750	10.7725	10.5000	10.5300	7016
2015-03-04	10.5625	10.6375	10.4000	10.5525	4808
2015-03-05	10.5525	10.5525	10.2375	10.5125	11972
2015-03-06	10.5500	10.5500	10.4025	10.5000	3204
2015-03-09	10.5475	10.5525	10.4250	10.4975	28308
2015-03-10	10.5375	10.6100	10.4000	10.4300	4500
2015-03-11	10.4375	10.4375	10.3750	10.4300	5296
2015-03-12	10.4375	10.4625	10.3875	10.4525	1752
2015-03-13	10.4500	10.6000	10.4275	10.4275	3604
2015-03-16	10.4025	10.6500	10.4025	10.6250	13440
2015-03-17	10.6975	10.7600	10.6500	10.7600	15736
2015-03-18	10.7550	10.7625	10.5775	10.5775	21360
2015-03-19	10.5025	10.6125	10.4875	10.5000	7172
2015-03-20	10.4825	10.6075	10.4825	10.5125	7884
2015-03-23	10.6100	10.7050	10.6000	10.7025	9856
2015-03-24	10.7025	10.7025	10.6350	10.6750	4728
2015-03-25	10.6625	10.6875	10.3775	10.3875	8772
2015-03-26	10.3500	10.3975	10.2500	10.3175	8940
2015-03-27	10.3200	10.3450	10.2500	10.2500	3792
2015-03-30	10.2875	10.4000	10.2250	10.2500	9436
2015-03-31	10.4000	10.5625	10.3275	10.4750	7312
2015-04-01	10.5000	10.7750	10.3775	10.7750	6092
2015-04-02	10.8000	10.8000	10.7000	10.7825	2228
2015-04-07	10.7750	10.8175	10.7500	10.8175	5656
2015-04-08	10.7875	10.7875	10.6375	10.7450	29080
2015-04-09	10.8000	10.8000	10.6250	10.7350	31296
2015-04-10	10.8125	10.8125	10.6250	10.6475	22236
2015-04-13	10.8125	10.8125	10.7025	10.7500	4212
2015-04-14	10.7875	10.7875	10.6750	10.6750	2788
2015-04-15	10.6275	10.8225	10.6250	10.8225	16056
2015-04-16	10.7500	10.8250	10.7500	10.8250	3316
2015-04-17	10.8250	10.8250	10.7300	10.8000	3964
2015-04-20	10.8000	10.8250	10.6275	10.6875	12780
2015-04-21	10.6875	10.8200	10.6875	10.8200	26904
2015-04-22	10.8200	10.8250	10.7150	10.8250	5016
2015-04-23	10.8250	10.8300	10.7500	10.8300	4608
2015-04-24	10.8300	10.8375	10.8000	10.8375	2504
2015-04-27	10.8375	10.8375	10.8000	10.8300	1748
2015-04-28	10.8175	10.8200	10.6750	10.7500	4824
2015-04-29	10.7500	10.7725	10.5025	10.7425	5844
2015-04-30	10.8225	10.8500	10.7700	10.7850	9332
2015-05-04	10.7900	10.8000	10.7875	10.7900	161916
2015-05-05	10.7975	10.8225	10.6625	10.7500	5428
2015-05-06	10.6750	10.7825	10.6400	10.7775	12692
2015-05-07	10.7750	10.7750	10.7400	10.7750	4924
2015-05-08	10.6525	10.7600	10.6525	10.7500	608
2015-05-11	10.6750	10.7725	10.5250	10.5250	4064
2015-05-12	10.5275	10.7275	10.5275	10.7275	1444
2015-05-13	10.7250	10.7325	10.5875	10.7250	1964
2015-05-14	10.7025	10.7275	10.6875	10.7275	432
2015-05-15	10.7275	10.7275	10.5875	10.6250	2764
2015-05-18	10.6525	10.7000	10.5750	10.6250	2624
2015-05-19	10.6625	10.6625	10.5250	10.6250	2772
2015-05-20	10.6250	10.6250	10.5500	10.5525	4120
2015-05-21	10.5875	10.5875	10.5250	10.5750	5548
2015-05-22	10.5750	10.6250	10.5750	10.6250	40572
2015-05-25	10.6250	10.6250	10.5875	10.5875	4300
2015-05-26	10.7425	10.7425	10.6150	10.6375	2504
2015-05-27	10.6375	10.7725	10.6375	10.7725	25728
2015-05-28	10.7000	10.8500	10.7000	10.8500	8464
2015-05-29	10.8500	10.8675	10.8325	10.8375	788
2015-06-01	10.8700	10.9725	10.8700	10.9550	6556
2015-06-02	10.9725	11.0625	10.9550	11.0525	8300
2015-06-03	11.3500	12.4425	11.3500	11.6275	115184
2015-06-04	11.6975	11.7350	11.6400	11.6925	8456
2015-06-05	11.7800	11.7800	11.6250	11.6500	10288
2015-06-08	11.6500	11.8350	11.6500	11.8075	12472
2015-06-09	11.8325	11.8725	11.7775	11.7875	10044
2015-06-10	11.7900	11.9475	11.7900	11.9475	7064
2015-06-11	11.9725	11.9725	11.9125	11.9500	5780
2015-06-12	11.9700	11.9875	11.9525	11.9525	6844
2015-06-15	11.9750	12.2300	11.9525	12.0750	21280
2015-06-16	12.0750	12.0750	11.9625	12.0000	5668
2015-06-17	12.0000	12.0000	11.7900	11.8525	5276
2015-06-18	11.7900	11.8125	11.7625	11.8000	18964
2015-06-19	11.7700	11.7725	11.7575	11.7625	5356
2015-06-22	11.7750	11.8375	11.7750	11.7750	3500
2015-06-23	11.8750	11.8750	11.7675	11.7675	2952
2015-06-24	11.7525	11.8500	11.7525	11.8500	1752
2015-06-25	12.0000	12.0250	11.8750	12.0250	1872
2015-06-26	12.0250	12.1475	11.9375	12.1475	6272
2015-06-29	11.8425	11.8500	11.7525	11.8250	8304
2015-06-30	11.8250	11.8750	11.8250	11.8750	28380
2015-07-01	11.9375	12.1750	11.9375	12.1275	5864
2015-07-02	12.1750	12.1850	12.1250	12.1250	4000
2015-07-03	12.1900	12.2250	12.1225	12.1225	4764
2015-07-06	12.1500	12.2650	12.1225	12.2650	20260
2015-07-07	12.2750	12.3425	12.2725	12.3375	14196
2015-07-08	12.3000	12.3500	12.3000	12.3050	21320
2015-07-09	12.3500	12.4375	12.3475	12.3975	25152
2015-07-10	12.3275	12.3625	12.3250	12.3250	2244
2015-07-13	12.3625	12.5125	12.3625	12.4000	7132
2015-07-14	12.7500	12.8875	12.7000	12.7075	11084
2015-07-15	12.7500	12.9375	12.7500	12.9275	174992
2015-07-16	12.9650	13.5000	12.9650	13.4250	18512
2015-07-17	13.4250	13.4250	12.9500	13.2500	21248
2015-07-20	13.1750	13.1750	12.8125	12.8125	17708
2015-07-21	12.7750	12.9500	12.5375	12.7900	8696
2015-07-22	13.1375	13.4500	13.1375	13.3500	14048
2015-07-23	13.3750	13.3750	13.2125	13.2900	6284
2015-07-24	13.2000	13.2525	13.2000	13.2000	2844
2015-07-27	13.1625	13.1725	12.9000	13.0850	5076
2015-07-28	13.0850	13.2000	13.0850	13.2000	4624
2015-07-29	13.1025	13.2250	13.0775	13.2250	5064
2015-07-30	13.1500	13.2250	13.1400	13.2000	3616
2015-07-31	13.1500	13.2500	13.1250	13.2500	5556
2015-08-03	13.2475	13.3625	13.2475	13.2875	4232
2015-08-04	13.3625	13.3850	13.3250	13.3625	2384
2015-08-05	13.3400	13.3600	13.1250	13.1250	14936
2015-08-06	13.1250	13.2375	13.1125	13.2375	7900
2015-08-07	13.2200	13.2375	13.2000	13.2050	904
2015-08-10	13.2250	13.2600	13.2000	13.2600	2904
2015-08-11	13.3125	13.4125	13.1400	13.3025	15424
2015-08-12	13.2625	13.3350	12.9400	13.0100	9524
2015-08-13	13.0100	13.0875	12.8625	12.8625	43820
2015-08-14	13.1800	13.2475	13.1650	13.2450	7892
2015-08-17	13.2450	13.2700	13.0875	13.0875	2612
2015-08-18	13.0875	13.0875	12.8000	12.8000	4172
2015-08-19	12.6500	12.8000	11.9625	12.6675	10328
2015-08-20	12.6675	12.6675	12.4500	12.5500	3400
2015-08-21	12.5625	12.5625	12.4775	12.5000	4324
2015-08-24	12.0000	12.2500	12.0000	12.1250	19232
2015-08-25	12.0000	12.4725	12.0000	12.3750	6836
2015-08-26	12.3700	12.6225	12.3675	12.5500	6376
2015-08-27	12.5875	12.7000	12.5875	12.7000	2132
2015-08-28	12.6800	12.8875	12.6800	12.8825	5036
2015-08-31	12.8750	12.9000	12.8750	12.8750	44232
2015-09-01	12.8750	12.8975	12.8500	12.8750	28764
2015-09-02	12.8375	12.8675	12.8375	12.8675	4948
2015-09-03	12.8750	12.9325	12.8675	12.9250	21592
2015-09-04	12.9250	13.1125	12.8750	13.1125	4228
2015-09-07	13.1250	13.2250	13.1250	13.1250	5172
2015-09-08	13.1275	13.1625	13.1250	13.1625	600
2015-09-09	13.1625	13.2250	13.1250	13.1750	2332
2015-09-10	13.1250	13.2500	13.1250	13.2500	3016
2015-09-11	13.3125	13.4350	13.2700	13.3250	4964
2015-09-14	13.3625	13.5875	13.3225	13.5500	8448
2015-09-15	13.5500	13.6250	13.5500	13.5875	3880
2015-09-16	13.5875	13.6525	13.5875	13.6250	1928
2015-09-17	13.5875	13.6225	13.5750	13.5775	20764
2015-09-18	13.5775	13.6125	13.5625	13.5625	2164
2015-09-21	13.5625	13.7500	13.5625	13.5875	16704
2015-09-22	13.5875	13.8025	13.5625	13.7500	59456
2015-09-23	13.7500	14.0125	13.5650	13.9500	109680
2015-09-24	14.0125	14.2750	14.0000	14.1250	4064
2015-09-25	14.1275	14.2450	13.8775	14.0000	4896
2015-09-28	13.8750	13.9475	13.6650	13.8125	74668
2015-09-29	13.7925	13.8000	13.3625	13.4750	37572
2015-09-30	13.5125	13.5500	13.4400	13.5475	748
2015-10-01	13.7000	13.8500	13.6975	13.7500	36636
2015-10-02	13.8250	13.8250	13.4225	13.6125	4376
2015-10-05	13.5875	13.6125	13.5000	13.6125	4908
2015-10-06	13.7250	13.7250	13.4275	13.4500	22500
2015-10-07	13.4100	13.4100	13.3650	13.3750	2440
2015-10-08	13.3750	13.3875	13.3750	13.3875	7632
2015-10-09	13.3875	13.4100	13.3750	13.4100	6744
2015-10-12	13.2750	13.4075	13.2750	13.2750	7028
2015-10-13	13.2750	13.3425	13.2750	13.3425	2488
2015-10-14	13.3225	13.3425	13.3225	13.3425	3952
2015-10-15	13.2750	13.3475	13.2750	13.3450	3676
2015-10-16	13.3375	13.3700	13.2750	13.3675	20316
2015-10-19	13.3675	13.3675	13.3250	13.3250	8256
2015-10-20	13.3250	13.4000	13.3250	13.4000	9748
2015-10-21	13.4000	13.7000	13.3650	13.7000	16124
2015-10-22	13.7500	13.8000	13.7250	13.7750	9700
2015-10-23	13.7950	13.7975	13.7500	13.7750	36408
2015-10-26	13.8125	13.9625	13.8125	13.8775	12788
2015-10-27	13.8775	13.9400	13.8775	13.9400	3080
2015-10-28	13.9500	14.1700	13.9500	14.1500	5584
2015-10-29	14.1500	14.1875	14.0625	14.1250	103280
2015-10-30	14.2000	14.3250	13.9000	14.1250	9828
2015-11-02	13.9850	14.1225	13.9850	14.0800	3504
2015-11-03	14.0875	14.1475	14.0700	14.1225	4732
2015-11-04	14.1225	14.4000	14.1225	14.2900	21176
2015-11-05	14.3250	14.5000	14.3250	14.4950	31708
2015-11-06	14.5000	14.5650	14.4250	14.5625	4692
2015-11-09	14.5650	14.5650	14.4650	14.5425	25568
2015-11-10	14.5475	14.5750	14.4750	14.4750	40072
2015-11-11	14.4975	14.5000	14.2500	14.3250	2356
2015-11-12	14.2500	14.4325	14.2000	14.4125	17052
2015-11-13	14.3500	14.3500	14.2175	14.2375	3740
2015-11-16	14.2000	14.2000	13.8500	14.1150	44352
2015-11-17	14.1275	14.1275	13.3750	13.7500	9156
2015-11-18	13.7475	13.9300	13.6750	13.8875	5360
2015-11-19	13.8975	13.9800	13.8975	13.9375	2000
2015-11-20	13.9375	14.0500	13.9375	14.0500	1872
2015-11-23	14.2750	15.4375	14.2725	15.1000	94348
2015-11-24	15.0750	15.3500	15.0750	15.3150	29668
2015-11-25	15.3150	15.7750	15.3150	15.7000	241464
2015-11-26	15.7000	15.7300	15.5500	15.5500	42808
2015-11-27	15.6625	15.7250	15.5625	15.5625	17276
2015-11-30	15.5000	15.7450	15.5000	15.7450	13168
2015-12-01	15.7725	16.4575	15.7500	16.4500	29124
2015-12-02	16.5500	17.2875	16.5500	17.0250	30608
2015-12-03	17.0750	17.7750	17.0500	17.4975	36388
2015-12-04	17.4275	17.6500	17.4125	17.6500	13152
2015-12-07	17.7000	17.8750	17.6500	17.7750	13784
2015-12-08	17.8750	17.9000	17.8500	17.8500	18524
2015-12-09	17.8500	17.9000	17.5750	17.6800	10472
2015-12-10	17.6500	17.6500	16.6350	17.0250	21928
2015-12-11	16.9250	16.9250	15.7525	16.3575	8968
2015-12-14	16.7400	16.9725	16.4500	16.4525	13068
2015-12-15	16.3750	16.5475	16.3750	16.5425	9816
2015-12-16	16.4000	16.5475	16.0625	16.2475	26184
2015-12-17	16.2475	17.1100	16.2450	16.7525	15896
2015-12-18	16.8000	17.1000	16.8000	17.0125	7980
2015-12-21	17.0125	17.1950	17.0000	17.1950	7360
2015-12-22	17.1500	17.3025	17.1500	17.3025	5508
2015-12-23	17.3000	17.3000	17.1000	17.2025	1812
2015-12-24	17.2025	17.3250	17.2025	17.3250	1988
2015-12-28	17.0750	17.2500	17.0500	17.2500	6960
2015-12-29	17.2500	17.4250	17.2250	17.4250	4900
2015-12-30	17.4475	17.4500	17.3450	17.3750	2440
2015-12-31	17.4000	17.4000	17.3750	17.3750	784
2016-01-04	17.3750	17.3750	17.1875	17.1875	3148
2016-01-05	17.1875	17.1925	16.9975	17.0025	25708
2016-01-06	17.0025	17.0025	16.7000	16.7000	7496
2016-01-07	16.6250	16.7750	15.7750	16.7000	18172
2016-01-08	16.7250	16.8250	16.6975	16.8000	3656
2016-01-11	16.8100	17.3250	16.7750	17.3250	38852
2016-01-12	17.3500	17.7300	17.3500	17.5500	33748
2016-01-13	17.5500	17.6250	16.8200	17.1875	49712
2016-01-14	17.1800	17.1875	16.9000	17.0000	19828
2016-01-15	17.0000	17.0225	16.2525	16.2875	10584
2016-01-18	16.2750	16.3000	15.4525	15.5625	8844
2016-01-19	15.6000	15.8100	15.6000	15.6875	17836
2016-01-20	15.6875	15.6875	15.1050	15.5000	35724
2016-01-21	15.5000	15.6850	15.4500	15.6775	5504
2016-01-22	15.6875	15.8600	15.4500	15.4750	19952
2016-01-25	15.5000	16.4275	15.5000	15.9250	13512
2016-01-26	16.0000	16.1250	15.9000	16.0550	19540
2016-01-27	16.7500	17.0250	16.7500	17.0000	21192
2016-01-28	17.0000	17.0500	16.9025	16.9250	11524
2016-01-29	16.9475	16.9500	16.8750	16.9450	6524
2016-02-01	16.9450	16.9900	16.8800	16.9025	12752
2016-02-02	16.9250	16.9500	16.7750	16.9425	10616
2016-02-03	16.9250	16.9575	16.8750	16.9575	5612
2016-02-05	16.8000	16.8475	16.5500	16.5825	6296
2016-02-08	16.5250	16.5300	16.1750	16.3250	13748
2016-02-09	16.2500	16.2500	15.0000	15.6750	19792
2016-02-10	15.5000	16.2725	15.5000	16.0475	8340
2016-02-11	16.0000	16.0025	15.3800	15.5250	7988
2016-02-12	15.3000	15.5250	15.1250	15.3750	7848
2016-02-15	15.3500	15.7000	15.3500	15.5000	25020
2016-02-16	15.5250	15.6750	15.5250	15.6250	13756
2016-02-17	15.6250	16.0475	15.6250	16.0225	5704
2016-02-18	16.0500	16.5725	16.0500	16.4000	8360
2016-02-19	16.4000	16.4200	16.3500	16.3500	552
2016-02-22	16.3625	16.4500	16.3000	16.3775	13716
2016-02-23	16.3975	16.5750	16.3975	16.5750	3228
2016-02-24	16.5750	16.5975	16.4525	16.4875	1928
2016-02-25	16.4875	16.5000	16.3375	16.3375	2008
2016-02-26	16.3375	16.4750	16.3250	16.4550	2796
2016-02-29	16.4250	16.4725	16.4000	16.4000	1872
2016-03-01	16.3500	16.6000	16.3500	16.4250	10740
2016-03-02	16.3750	16.3750	16.2500	16.2500	5400
2016-03-03	16.2500	16.2500	16.1000	16.1000	19524
2016-03-04	16.1000	16.2125	16.0000	16.2125	5060
2016-03-07	16.2000	16.2725	16.1500	16.1750	4596
2016-03-08	16.2250	16.2250	16.1000	16.1050	4632
2016-03-09	16.1050	16.1800	16.0250	16.1750	11360
2016-03-10	16.1000	16.3500	16.1000	16.3500	3976
2016-03-11	16.3500	16.7000	16.3250	16.7000	6216
2016-03-14	16.8500	17.0000	16.8250	17.0000	14924
2016-03-15	17.0000	17.0000	16.9000	16.9025	6636
2016-03-16	16.9025	17.1250	16.9000	17.0500	18056
2016-03-17	17.1000	17.2500	17.0750	17.2500	18324
2016-03-18	17.2500	17.2500	17.0700	17.0700	63528
2016-03-21	17.0500	17.0525	16.9375	16.9450	18928
2016-03-22	16.9750	16.9750	16.8000	16.8750	7112
2016-03-23	16.8750	16.8750	16.6750	16.6750	6044
2016-03-24	16.6225	16.7000	16.5550	16.6250	11220
2016-03-29	16.6600	16.6950	16.5775	16.6950	5996
2016-03-30	16.6950	16.7150	16.6750	16.7150	4000
2016-03-31	16.7000	16.7150	16.6250	16.7000	5220
2016-04-01	16.6975	16.7150	16.6000	16.7150	3280
2016-04-04	16.7125	16.8900	16.6900	16.8900	4824
2016-04-05	16.9500	16.9750	16.8000	16.8450	2848
2016-04-06	16.8250	16.8250	16.7300	16.7500	51120
2016-04-07	16.7250	16.7500	16.6275	16.6300	3224
2016-04-08	16.6000	16.6750	16.6000	16.6750	6296
2016-04-11	16.6250	16.6750	16.5625	16.6650	4132
2016-04-12	16.6750	16.7500	16.6250	16.7500	4076
2016-04-13	16.7750	16.9250	16.7025	16.9250	3888
2016-04-14	16.9250	16.9750	16.7750	16.8025	3692
2016-04-15	16.8500	16.8500	15.7000	16.4825	20048
2016-04-18	16.4750	16.4750	16.2250	16.2250	3784
2016-04-19	16.2500	16.2500	15.7500	15.9250	32560
2016-04-20	15.8250	15.8750	15.6925	15.7475	11388
2016-04-21	15.7500	15.7500	15.6175	15.6500	14920
2016-04-22	15.6750	15.6750	15.6100	15.6100	3964
2016-04-25	15.6200	15.6750	15.6100	15.6100	5568
2016-04-26	15.6250	15.6250	15.4150	15.5000	8760
2016-04-27	15.5000	15.5000	15.4400	15.4525	36824
2016-04-28	15.4750	15.4750	15.3750	15.4000	26712
2016-04-29	16.0000	16.2500	15.8750	16.2400	116268
2016-05-02	16.2750	16.7500	16.2500	16.7500	15200
2016-05-03	16.7000	16.8250	16.7000	16.8000	4592
2016-05-04	16.7500	16.8500	16.7500	16.8375	9356
2016-05-05	16.8500	16.9250	16.8250	16.9000	4800
2016-05-06	16.9150	17.0000	16.8500	16.9375	10768
2016-05-09	16.9750	17.4750	16.9275	17.2500	19276
2016-05-10	17.2750	17.4975	17.2525	17.4975	30320
2016-05-11	17.4975	17.8725	17.4975	17.6350	83048
2016-05-12	17.5000	17.5750	17.4750	17.4875	6444
2016-05-13	17.4400	17.9300	17.4400	17.7125	9660
2016-05-16	17.6875	17.7750	17.5725	17.5725	2072
2016-05-17	17.5725	17.6175	17.5275	17.5625	2544
2016-05-18	17.5500	17.6250	17.5000	17.6250	4136
2016-05-19	17.5775	17.8125	17.5625	17.7775	26552
2016-05-20	17.7500	18.0000	17.7500	17.9325	3792
2016-05-23	17.9325	18.0000	17.8775	17.8825	7716
2016-05-24	17.8750	18.0000	17.8750	18.0000	6396
2016-05-25	17.9375	18.0275	17.9250	18.0250	5244
2016-05-26	17.9750	18.8125	17.9750	18.5000	42800
2016-05-27	18.4500	18.4500	18.3250	18.4250	28208
2016-05-30	18.4500	18.5375	18.4450	18.4900	22880
2016-05-31	18.5000	18.5000	18.3025	18.3750	10816
2016-06-01	18.4300	18.5750	18.4300	18.5000	13420
2016-06-02	18.5250	18.5875	18.4775	18.5875	4628
2016-06-03	18.5875	19.0000	18.5750	18.9750	16744
2016-06-06	19.0000	19.0500	18.0050	18.4750	13480
2016-06-07	18.5000	18.5000	17.9750	18.1750	11352
2016-06-08	18.1375	18.1400	17.7000	17.7000	7280
2016-06-09	17.6750	17.8750	17.6000	17.8250	32620
2016-06-10	17.8500	17.8500	17.7500	17.7750	4524
2016-06-13	17.7500	17.7500	17.2500	17.2625	15104
2016-06-14	17.2500	17.2525	17.1000	17.1000	3188
2016-06-15	17.1250	17.3250	17.1000	17.2500	14104
2016-06-16	17.1250	17.1375	16.7000	16.8250	6340
2016-06-17	16.8000	17.2500	16.7750	17.2500	7104
2016-06-20	17.2675	17.8250	17.2625	17.8250	12684
2016-06-21	17.8250	18.0275	17.8250	18.0275	21464
2016-06-22	18.0000	18.1750	18.0000	18.1725	4148
2016-06-23	18.2000	18.3750	18.2000	18.3750	4112
2016-06-24	15.3725	18.3500	15.3600	18.2250	24360
2016-06-27	17.9375	17.9800	17.2200	17.3000	60544
2016-06-28	17.2750	17.2750	16.9750	17.0000	21228
2016-06-29	17.0225	17.0250	16.8250	16.8250	77540
2016-06-30	16.8250	17.0750	16.8125	17.0000	31428
2016-07-01	17.0450	18.5625	17.0450	18.3550	14956
2016-07-04	18.3250	18.7500	18.3050	18.7500	8324
2016-07-05	18.7500	18.7500	17.7625	18.0700	14492
2016-07-06	18.0700	18.0700	16.9750	17.7750	16716
2016-07-07	17.8500	17.8500	17.7000	17.7000	2148
2016-07-08	17.7000	18.0000	17.7000	18.0000	3812
2016-07-11	18.0500	18.1500	17.9750	17.9750	5240
2016-07-12	18.0000	18.0000	17.8500	17.9350	21496
2016-07-13	17.9000	17.9475	17.9000	17.9000	20396
2016-07-14	17.9000	18.0000	17.9000	18.0000	1228
2016-07-15	18.0000	18.2500	17.9750	18.2500	4692
2016-07-18	18.2250	18.3900	18.2250	18.2500	9100
2016-07-19	18.2500	18.4000	18.2500	18.4000	5860
2016-07-20	18.8925	19.5000	18.8750	19.3875	31064
2016-07-21	19.4625	19.6125	19.3875	19.6075	11036
2016-07-22	19.6000	19.7475	19.5750	19.6550	5532
2016-07-26	19.6375	19.9500	19.6375	19.7750	6356
2016-07-27	19.6750	20.3950	19.6750	20.0175	8508
2016-07-28	20.0500	20.1250	20.0500	20.0750	5004
2016-07-29	20.0750	20.0750	19.5075	19.6425	9852
2016-08-01	19.5675	19.6250	19.5675	19.6225	3264
2016-08-02	19.6000	19.6250	19.6000	19.6225	4180
2016-08-03	19.6500	19.6750	19.4750	19.4750	4428
2016-08-04	19.4750	19.6000	19.4750	19.6000	2920
2016-08-05	19.6250	19.6500	19.5500	19.6500	3772
2016-08-08	19.6500	19.7500	19.6250	19.7500	3056
2016-08-09	19.7250	19.7750	19.7250	19.7375	8176
2016-08-10	19.7375	19.7750	19.7375	19.7500	2056
2016-08-11	19.7500	19.8250	19.7500	19.8250	2388
2016-08-12	19.8500	19.8500	19.7500	19.7625	10112
2016-08-15	19.8750	19.8750	19.8250	19.8250	1192
2016-08-16	19.8000	19.8500	19.8000	19.8125	3480
2016-08-17	19.8750	19.9250	19.8275	19.9250	7140
2016-08-18	19.9500	19.9500	19.8775	19.8775	1968
2016-08-19	19.8000	19.8250	19.7500	19.7500	3232
2016-08-22	19.7500	19.8000	19.7275	19.8000	1052
2016-08-23	19.8250	19.8500	19.8125	19.8250	5036
2016-08-24	19.8000	19.8000	19.8000	19.8000	464
2016-08-25	19.7875	19.8300	19.6875	19.6900	1820
2016-08-26	19.6250	19.6475	19.6250	19.6250	728
2016-08-29	19.3975	19.4600	19.3275	19.3750	1764
2016-08-30	19.3250	19.3325	19.3000	19.3000	2872
2016-08-31	19.2750	19.2875	19.1875	19.1875	9356
2016-09-01	19.1800	19.1800	19.1500	19.1500	1340
2016-09-02	19.1750	19.2250	19.1750	19.1875	3716
2016-09-05	19.1875	19.4875	19.1750	19.4875	14588
2016-09-06	19.5000	20.0000	19.5000	19.8750	10816
2016-09-07	19.9975	20.0000	19.7500	19.8125	9588
2016-09-08	19.8750	19.8750	19.7250	19.7925	3536
2016-09-09	19.8100	19.9475	19.7800	19.9475	2512
2016-09-12	20.0000	20.0125	19.9275	20.0000	10512
2016-09-13	20.0250	20.0500	20.0000	20.0000	1444
2016-09-14	20.0000	20.0750	20.0000	20.0000	1620
2016-09-15	20.0250	20.1000	19.9750	20.1000	20088
2016-09-16	20.1000	20.2250	20.1000	20.2250	2952
2016-09-19	20.2250	20.3500	20.2000	20.2750	7992
2016-09-20	20.2375	20.4125	20.2000	20.3775	6132
2016-09-21	20.3250	20.5875	20.3250	20.5875	7516
2016-09-22	20.5750	20.8750	20.5500	20.8750	8724
2016-09-23	20.8975	20.8975	20.8000	20.8975	4200
2016-09-26	20.8500	20.8975	20.8000	20.8575	4140
2016-09-27	20.8750	21.3500	20.8500	21.3500	10740
2016-09-28	21.3250	22.4975	21.3250	22.2250	42076
2016-09-29	22.2000	22.4000	22.2000	22.4000	4260
2016-09-30	22.3500	22.3775	22.3000	22.3000	7260
2016-10-03	22.1000	22.4750	21.9500	22.2500	18384
2016-10-04	22.3000	22.4500	22.2775	22.4500	3156
2016-10-05	22.4250	24.3350	22.4250	22.9200	12636
2016-10-06	22.9625	23.2500	22.9150	22.9500	3480
2016-10-07	22.8925	23.0000	22.2500	22.9975	35992
2016-10-10	22.9500	23.0000	22.6775	22.8500	6632
2016-10-11	22.8475	22.8750	22.6800	22.6825	24824
2016-10-12	23.0000	23.0750	22.7925	22.7925	44180
2016-10-13	22.8250	23.0750	22.8250	22.8375	12524
2016-10-14	22.8000	22.9850	22.6500	22.8625	35220
2016-10-17	22.7000	22.7000	20.7500	22.5000	31836
2016-10-18	22.4750	22.5500	22.2250	22.2250	9044
2016-10-19	22.1000	22.1225	21.7500	21.7500	21636
2016-10-20	21.7500	21.7750	21.5750	21.6500	11576
2016-10-21	21.6750	21.7500	21.5750	21.5900	12176
2016-10-24	21.6250	21.6250	20.9400	20.9400	43708
2016-10-25	20.8750	21.0000	20.6500	20.8725	60260
2016-10-26	20.9250	20.9250	20.7500	20.7625	8616
2016-10-27	20.7500	20.7500	20.4150	20.4150	7912
2016-10-28	20.3750	20.4750	20.3500	20.4750	5012
2016-10-31	20.4750	20.5000	20.4250	20.4425	6528
2016-11-01	20.4425	20.4500	20.3750	20.3750	4484
2016-11-02	20.4000	20.5000	19.9750	20.1250	19168
2016-11-03	20.1000	20.1000	19.3750	19.9175	36680
2016-11-04	19.9500	20.0250	19.9000	20.0250	8028
2016-11-07	20.0000	20.0250	19.8500	19.8500	7132
2016-11-08	19.8000	20.1250	19.8000	20.1250	20216
2016-11-09	18.7750	20.0000	18.7750	19.9500	13556
2016-11-10	20.0250	20.1250	20.0000	20.0000	5688
2016-11-11	20.0000	20.0625	19.7500	19.7500	4208
2016-11-14	19.7500	19.8500	19.7500	19.8250	27772
2016-11-15	19.7500	19.7950	19.7500	19.7500	18708
2016-11-16	19.7500	20.1000	19.7500	20.0000	5812
2016-11-17	20.0000	20.2500	20.0000	20.2500	10020
2016-11-18	20.2000	20.4750	20.2000	20.4050	1792
2016-11-21	20.3750	20.8125	20.3750	20.5025	8440
2016-11-22	20.5250	20.8250	20.5250	20.7500	13300
2016-11-23	20.7475	21.6875	20.6250	21.6250	19280
2016-11-24	21.6875	21.6900	21.5650	21.6875	9972
2016-11-25	21.6875	21.8250	21.4375	21.5000	14984
2016-11-28	21.5625	21.5625	21.3250	21.3250	2476
2016-11-29	21.3250	21.5000	21.2500	21.4750	18484
2016-11-30	21.6250	22.3750	21.6250	22.1250	52544
2016-12-01	22.1875	22.2175	22.0750	22.0775	5220
2016-12-02	22.1250	22.1250	21.8775	21.8775	10900
2016-12-05	21.8750	22.0000	20.5725	21.4625	14852
2016-12-06	21.4625	21.5175	21.3750	21.5175	3484
2016-12-07	21.5175	21.9975	21.4375	21.8750	10748
2016-12-08	21.8750	22.0875	21.8750	22.0000	3696
2016-12-09	22.0000	22.2500	21.9975	22.1875	9768
2016-12-12	22.1925	22.3125	22.1925	22.2250	6756
2016-12-13	22.1875	22.2175	22.0650	22.1250	6400
2016-12-14	22.0625	22.1125	22.0125	22.0125	2276
2016-12-15	22.0125	22.2000	22.0000	22.0000	7440
2016-12-16	22.0000	22.0600	21.9875	22.0575	6164
2016-12-19	22.1250	22.1250	22.0000	22.0000	8192
2016-12-20	22.0300	22.0750	22.0000	22.0625	4820
2016-12-21	22.1875	22.1875	22.0250	22.0250	3156
2016-12-22	22.0000	22.2150	22.0000	22.0625	7896
2016-12-23	22.0625	22.5000	22.0000	22.5000	20972
2016-12-27	22.5000	22.7500	22.5000	22.7475	13852
2016-12-28	22.8750	22.9850	22.7575	22.7575	22476
2016-12-29	22.7650	22.8025	22.7650	22.8000	1952
2016-12-30	22.7750	22.8125	22.6900	22.7000	1668
2017-01-02	22.5625	23.1850	22.5625	23.0800	8012
2017-01-03	23.4300	23.6250	22.7500	22.7500	20040
2017-01-04	22.7500	22.8475	22.7500	22.8000	4420
2017-01-05	22.8750	22.8750	22.7375	22.7375	8780
2017-01-06	22.6875	22.7900	22.5625	22.5650	7848
2017-01-09	22.5000	22.5625	22.3750	22.5625	4900
2017-01-10	22.5625	22.5950	22.5000	22.5000	2524
2017-01-11	22.3125	22.3150	22.0625	22.2450	30440
2017-01-12	22.2450	22.5000	22.2000	22.4375	5084
2017-01-13	22.5000	22.7500	22.3125	22.5650	14916
2017-01-16	22.5000	22.5625	22.1875	22.5000	10476
2017-01-17	22.5000	22.6125	22.3775	22.5625	13156
2017-01-18	22.5000	22.5625	22.1500	22.3750	12228
2017-01-19	22.5000	22.7775	22.2500	22.7500	26488
2017-01-20	22.6250	22.6250	22.1875	22.6250	18852
2017-01-23	22.5000	22.5000	21.9250	22.3425	23168
2017-01-24	22.4975	22.5600	22.4125	22.4125	10056
2017-01-25	22.2250	22.8425	21.9000	22.7725	20268
2017-01-26	22.7500	22.7725	22.6850	22.7500	13620
2017-01-27	22.7500	22.8675	22.5625	22.5625	6524
2017-01-30	22.1900	22.3750	21.5000	21.5050	8976
2017-01-31	21.5250	21.6850	20.7200	21.3375	34084
2017-02-01	21.0000	21.5000	20.3750	21.5000	121792
2017-02-02	21.4000	21.8750	21.4000	21.6275	40576
2017-02-03	21.5850	22.0000	21.5000	22.0000	12868
2017-02-06	21.8750	22.5000	21.8750	22.1875	13900
2017-02-07	22.1875	22.2500	22.0625	22.0625	1580
2017-02-08	22.1250	22.1875	22.0625	22.1850	944
2017-02-09	22.2500	22.2500	21.9375	22.0625	4200
2017-02-10	22.0625	22.0625	21.5650	21.6875	13712
2017-02-13	21.6875	21.6875	21.5300	21.6625	27292
2017-02-14	21.6750	21.6750	21.2500	21.2525	2920
2017-02-15	21.2500	21.3000	20.8150	20.8150	31564
2017-02-16	20.6875	21.1250	20.5625	21.1250	28052
2017-02-17	21.1275	21.4975	21.1275	21.2525	8748
2017-02-20	21.2250	21.2250	20.1250	20.6250	32864
2017-02-21	20.5000	20.7225	20.4500	20.6300	10660
2017-02-22	20.6250	20.7500	20.6250	20.7500	5924
2017-02-23	20.7000	20.8125	20.6750	20.7500	5696
2017-02-24	20.7475	21.3125	20.7025	21.3125	8424
2017-02-27	21.3000	21.3000	20.9250	20.9925	7904
2017-02-28	20.9375	21.1250	20.9375	21.0400	1468
2017-03-01	21.0400	21.2975	21.0025	21.2500	3824
2017-03-02	21.2500	21.3125	21.1800	21.1875	4424
2017-03-03	21.1875	21.1875	21.0625	21.1875	1652
2017-03-06	21.1250	21.1250	20.9125	21.0000	3632
2017-03-07	21.0625	21.0975	20.9400	21.0600	1852
2017-03-08	20.9375	21.2500	20.7500	21.2500	9000
2017-03-09	21.1250	21.4750	21.1250	21.4750	6920
2017-03-10	21.4750	21.7500	21.4750	21.6600	4312
2017-03-13	21.5875	21.7750	21.5500	21.7750	3020
2017-03-14	21.7750	21.7750	21.6250	21.7750	9832
2017-03-15	21.7750	22.0750	21.7300	22.0750	2516
2017-03-16	22.0000	22.3500	21.5875	22.3500	3712
2017-03-17	22.3500	22.3500	21.9525	21.9525	13724
2017-03-20	21.8875	21.9500	21.8500	21.8750	2140
2017-03-21	21.8775	21.9875	21.8375	21.9475	1592
2017-03-22	21.9475	21.9475	21.8650	21.9225	1496
2017-03-23	21.9225	21.9250	21.7625	21.9075	2608
2017-03-24	21.9375	21.9625	21.8000	21.9625	1940
2017-03-27	21.9750	22.0000	21.8525	21.9625	85016
2017-03-28	22.0000	22.0000	21.8125	21.8875	2648
2017-03-29	21.8875	21.9625	21.8875	21.9250	1192
2017-03-30	21.9250	21.9425	21.8150	21.8875	1368
2017-03-31	21.8875	21.9500	21.8500	21.9500	6492
2017-04-03	21.9500	21.9875	21.8125	21.8125	3012
2017-04-04	21.8125	21.8500	21.6625	21.7350	3496
2017-04-05	21.5875	21.5875	21.4375	21.5875	2680
2017-04-06	21.6250	21.7275	21.6000	21.7275	1444
2017-04-07	21.7500	21.8250	21.7500	21.8250	1924
2017-04-10	21.7875	21.8625	21.7875	21.8625	724
2017-04-11	21.8750	21.8750	21.6625	21.6625	2116
2017-04-12	21.6625	21.6625	21.4750	21.5150	12216
2017-04-13	21.5500	21.6250	21.4625	21.5700	4944
2017-04-18	21.6000	21.6250	21.3125	21.3750	21016
2017-04-19	21.3750	21.3750	21.2325	21.2475	2016
2017-04-20	21.2500	21.2500	20.8375	20.8375	4864
2017-04-21	20.8000	20.8000	20.0675	20.1250	6708
2017-04-24	20.1875	20.9650	20.1875	20.7825	7440
2017-04-25	20.7700	20.9650	20.7500	20.8750	19684
2017-04-26	20.9000	20.9000	20.6500	20.8250	28696
2017-04-27	20.8250	20.9475	20.7125	20.8700	26808
2017-04-28	20.8450	20.8925	20.6250	20.6250	42968
2017-05-02	20.5875	20.5875	19.5975	19.5975	28900
2017-05-03	19.6125	19.9625	19.6000	19.9625	8464
2017-05-04	20.0000	20.4800	20.0000	20.4125	17752
2017-05-05	20.4500	20.7500	20.3625	20.7500	10744
2017-05-08	20.7500	20.7500	20.6000	20.6000	3660
2017-05-09	20.5275	20.9375	20.5125	20.8275	6620
2017-05-10	20.8275	21.1250	20.8275	21.1250	10156
2017-05-11	21.2000	21.2500	21.1250	21.2500	20848
2017-05-12	21.2500	21.9525	21.2250	21.8825	12472
2017-05-15	22.2250	22.3000	21.9625	22.1125	11648
2017-05-16	22.1825	22.9375	22.1500	22.8750	19012
2017-05-17	22.8725	23.2525	22.8375	23.2250	15704
2017-05-18	23.2500	23.3750	23.1875	23.2375	23032
2017-05-19	23.2000	23.9375	23.2000	23.9375	12008
2017-05-22	23.9000	23.9000	23.6750	23.6750	3100
2017-05-23	23.6375	23.7125	23.3375	23.5000	12324
2017-05-24	23.5000	23.7000	23.5000	23.7000	4248
2017-05-25	23.7000	23.7500	23.7000	23.7000	2300
2017-05-26	23.7500	23.7750	23.6625	23.7100	12580
2017-05-29	23.7500	23.7500	23.4875	23.4875	3312
2017-05-30	23.4500	23.5000	23.4375	23.4500	1792
2017-05-31	23.4375	24.6250	23.4375	24.4800	17716
2017-06-01	24.5500	24.6875	23.7900	23.9750	19956
2017-06-02	23.9750	24.0100	23.8625	23.9125	10576
2017-06-05	23.8000	23.8000	23.3700	23.5000	11636
2017-06-06	23.4625	23.4625	23.1250	23.2000	3916
2017-06-07	23.2000	23.2000	23.0125	23.0850	4896
2017-06-08	23.0850	23.1000	22.9775	23.0000	9560
2017-06-09	23.0000	23.1125	23.0000	23.1075	2156
2017-06-12	23.1250	23.2250	23.0000	23.0000	9636
2017-06-13	23.0025	23.1250	23.0000	23.0000	3352
2017-06-14	23.0375	23.3000	23.0000	23.2475	7168
2017-06-15	23.2475	23.2500	23.0875	23.2500	3352
2017-06-16	23.2475	23.4000	23.2125	23.4000	11736
2017-06-19	23.5000	23.7500	23.5000	23.7250	18168
2017-06-20	23.7500	23.9125	23.6125	23.9125	18412
2017-06-21	23.9125	24.0750	23.8775	24.0750	3236
2017-06-22	24.1125	24.7375	24.0375	24.7375	6424
2017-06-23	24.7800	25.3675	24.6125	24.9825	54136
2017-06-26	25.0000	25.3000	25.0000	25.2500	78896
2017-06-27	25.1875	25.4300	25.1250	25.3250	30416
2017-06-28	25.1300	25.5000	25.0000	25.3275	9692
2017-06-29	25.4325	25.5625	25.0175	25.2375	8300
2017-06-30	25.1875	25.2500	24.7125	24.8500	6780
2017-07-03	24.8125	24.8750	24.5125	24.6250	6484
2017-07-04	24.6625	25.1850	24.5875	25.1850	8500
2017-07-05	25.1250	25.5000	24.9275	25.5000	14464
2017-07-06	25.5000	25.5000	25.3125	25.4000	13696
2017-07-07	25.4000	25.4000	25.0000	25.0000	9520
2017-07-10	25.0600	25.5000	25.0600	25.5000	9988
2017-07-11	25.5000	25.6250	25.3425	25.6250	46920
2017-07-12	25.6250	25.6250	25.2500	25.5000	35252
2017-07-13	25.5000	25.9375	25.5000	25.9375	7396
2017-07-14	25.9375	26.1850	25.8750	26.1850	1872
2017-07-17	26.2500	26.4500	25.7250	25.9125	8436
2017-07-18	26.2500	26.0250	25.8750	26.0250	2260
2017-07-19	25.8400	26.5375	25.7775	26.5375	8600
2017-07-20	25.8400	26.5750	25.8525	25.8750	10716
2017-07-21	26.5375	25.8750	25.6475	25.7500	4068
2017-07-24	25.7125	25.7500	25.4125	25.6250	8296
2017-07-25	25.5875	25.8125	25.5000	25.8125	6560
2017-07-26	25.8125	26.2250	25.7750	26.2250	2708
2017-07-27	26.0000	26.0000	24.6875	25.0000	31944
2017-07-28	25.0375	25.6000	24.8775	25.6000	5732
2017-07-31	25.6125	25.7250	25.4875	25.4875	2288
2017-08-01	25.4875	25.5050	25.3400	25.4250	4180
2017-08-02	25.3125	25.3125	25.1625	25.1625	2040
2017-08-03	25.3125	25.2850	25.1250	25.2000	3904
2017-08-04	25.2000	25.2350	25.1625	25.2350	156
2017-08-07	25.2225	25.2500	25.0525	25.0525	2712
2017-08-08	25.2225	25.2000	25.0625	25.1000	1840
2017-08-09	25.0625	25.1975	25.0625	25.1025	2688
2017-08-10	25.0625	25.1750	25.1000	25.1750	556
2017-08-11	25.1750	25.2000	25.0750	25.1600	2088
2017-08-14	25.1875	25.1875	25.0750	25.0750	1884
2017-08-15	25.1125	25.1500	25.0750	25.1500	344
2017-08-16	25.1500	25.1875	25.0750	25.1875	1780
2017-08-17	25.1875	25.2125	25.1875	25.2125	144
2017-08-18	25.2125	25.2225	25.1750	25.2225	492
2017-08-21	25.2250	25.2250	25.1875	25.2000	324
2017-08-22	25.2250	25.2250	25.0875	25.1125	3508
2017-08-23	25.1475	25.1875	25.1050	25.1250	5416
2017-08-24	25.1250	25.2250	25.0875	25.1250	10652
2017-08-25	25.1600	25.2000	25.0975	25.0975	968
2017-08-28	25.1250	25.1950	25.0000	25.0625	4052
2017-08-29	25.1250	25.1375	25.0000	25.1150	8032
2017-08-30	25.0975	25.3375	25.0125	25.3350	6448
2017-08-31	25.1150	25.3925	25.3000	25.3925	1020
2017-09-01	25.3925	25.5000	25.3875	25.5000	1280
2017-09-04	25.4625	25.6250	25.4625	25.5500	1512
2017-09-05	25.5500	25.6250	25.4700	25.6250	3588
2017-09-06	25.6250	25.8000	25.6250	25.8000	2572
2017-09-07	25.8000	25.8000	25.7500	25.7500	1052
2017-09-08	25.7500	25.7875	25.7500	25.7875	4492
2017-09-11	25.7500	25.8325	25.7500	25.7500	5488
2017-09-12	25.7500	26.1725	25.7525	26.0500	11344
2017-09-13	26.1250	26.2475	25.9750	26.2475	8164
2017-09-14	26.2000	26.3250	26.1400	26.3250	1892
2017-09-15	26.3625	26.4375	26.3250	26.4000	1304
2017-09-18	26.4750	26.5125	26.3625	26.3875	4012
2017-09-19	26.4250	26.5000	26.3750	26.3750	3568
2017-09-20	26.3750	26.4475	26.3375	26.4475	10252
2017-09-21	26.3750	26.6375	26.4200	26.6275	3332
2017-09-22	26.6625	26.9250	26.6500	26.8075	9364
2017-09-25	26.7750	26.8475	26.7750	26.8450	1644
2017-09-26	26.8450	26.9125	26.8125	26.8600	2660
2017-09-27	26.8850	27.2375	26.8250	27.2375	6536
2017-09-28	27.2625	31.2500	27.2375	27.7150	61460
2017-09-29	27.8750	28.2300	27.6875	27.9375	8044
2017-10-02	27.7500	27.8675	27.4750	27.5500	20304
2017-10-03	27.5500	27.5775	27.4750	27.4750	13312
2017-10-04	27.5100	27.5125	27.3250	27.4000	7228
2017-10-05	27.4750	27.6625	27.1250	27.1375	42296
2017-10-06	27.0625	27.1825	26.9325	27.1000	46432
2017-10-09	27.1000	27.1750	27.1000	27.1000	8136
2017-10-10	27.1000	27.1525	27.1000	27.1375	1072
2017-10-11	27.1750	29.0600	27.1750	28.8500	8784
2017-10-12	28.7525	29.3750	28.7525	29.3725	6136
2017-10-13	29.3775	29.5000	29.2050	29.4550	3576
2017-10-16	29.4550	29.4550	29.2500	29.2500	1732
2017-10-17	29.4550	29.3975	29.1375	29.3975	3472
2017-10-18	29.4000	29.5000	29.2750	29.4750	12440
2017-10-19	29.5125	29.8875	29.4375	29.7750	11668
2017-10-20	29.8125	30.3750	29.8125	30.0775	10904
2017-10-23	30.3350	30.7700	30.3050	30.5000	5896
2017-10-24	30.5375	31.0250	30.5000	31.0250	15728
2017-10-25	31.1000	31.3600	31.0500	31.3600	25372
2017-10-26	31.2825	31.4975	30.8750	31.0000	51768
2017-10-27	31.1150	31.1175	30.4400	30.5000	39796
2017-10-30	30.4625	30.5550	30.3875	30.3875	7560
2017-10-31	30.4250	30.4250	30.2375	30.3125	5188
2017-11-01	30.3500	30.3500	30.1625	30.2000	2332
2017-11-02	30.3500	30.2500	30.1375	30.2125	3416
2017-11-03	30.3275	30.3275	29.9125	29.9975	31300
2017-11-06	29.9625	30.0000	29.8875	29.8875	1524
2017-11-07	29.8875	30.0375	29.8500	29.9625	2364
2017-11-08	30.0000	30.1125	29.8500	29.9250	6728
2017-11-09	29.8875	29.9250	29.8125	29.8125	1912
2017-11-10	29.8875	29.8900	29.5625	29.6225	6884
2017-11-13	29.5875	29.6500	29.4000	29.4000	11208
2017-11-14	29.3650	29.3650	28.8750	28.8750	5972
2017-11-15	28.8375	28.9225	28.1450	28.2500	2160
2017-11-16	28.2500	28.4000	28.2000	28.2500	3568
2017-11-17	28.2500	28.3125	28.2500	28.2500	9508
2017-11-20	28.2500	28.2500	28.0625	28.0625	3212
2017-11-21	28.0625	28.3500	28.0375	28.3200	67776
2017-11-22	28.3200	28.6250	28.3200	28.6250	3696
2017-11-23	28.6250	28.7625	28.4250	28.4250	4288
2017-11-24	28.4225	28.6250	28.2750	28.6250	9132
2017-11-27	28.6250	29.7500	28.3750	29.0000	9848
2017-11-28	28.9500	29.0000	28.5000	28.6000	11704
2017-11-29	28.5050	28.7500	28.5000	28.6250	7788
2017-11-30	28.5050	28.9250	28.5125	28.9250	3772
2017-12-01	28.5500	29.3375	28.8875	29.3000	4072
2017-12-04	29.2750	29.7750	29.2750	29.7750	12588
2017-12-05	29.8125	29.8125	29.4750	29.5000	8604
2017-12-06	29.8750	30.4375	29.8375	30.2000	25180
2017-12-07	29.8750	30.2500	29.9000	30.1825	42644
2017-12-08	30.2100	30.2500	30.0375	30.1750	8428
2017-12-11	30.4050	30.8750	30.3500	30.7050	24984
2017-12-12	30.7475	31.0000	30.3500	30.8400	7812
2017-12-13	31.0000	31.2075	30.8150	30.8750	4312
2017-12-14	30.9375	31.0000	30.8475	30.8750	2688
2017-12-15	30.9900	30.9925	30.6300	30.6300	15228
2017-12-18	30.7750	31.2500	30.6750	30.8250	6268
2017-12-19	30.7750	30.8625	30.7125	30.7500	3392
2017-12-20	30.8000	30.8250	30.6375	30.7500	6144
2017-12-21	30.7250	30.9375	30.6075	30.8250	9536
2017-12-22	30.7250	31.0875	30.7125	31.0275	11884
2017-12-27	30.5375	30.8925	30.5375	30.5550	4924
2017-12-28	30.5375	30.7875	30.5550	30.7175	1736
2017-12-29	30.5550	30.8925	30.7500	30.8225	1492
2018-01-02	31.0000	32.1500	31.0000	31.5000	3356
2018-01-03	31.5500	32.6500	31.5500	32.1000	6132
2018-01-04	32.0500	32.2000	31.5000	32.1500	8832
2018-01-05	31.8500	32.6500	31.8500	32.5000	5688
2018-01-08	32.6500	32.7500	32.5000	32.6000	4748
2018-01-09	32.6000	32.7500	32.3000	32.3000	5608
2018-01-10	32.4000	32.6500	32.2500	32.5500	13340
2018-01-11	32.5500	32.6000	32.0500	32.0500	3800
2018-01-12	32.0000	32.2500	31.9000	32.2500	3032
2018-01-15	32.2500	32.5000	32.2000	32.4000	11840
2018-01-16	32.5000	32.7000	32.4000	32.6500	6188
2018-01-17	32.7000	32.7000	32.5000	32.6000	1000
2018-01-18	32.7000	33.1000	32.5000	33.0000	9132
2018-01-19	33.1000	34.2000	33.1000	34.1000	11824
2018-01-22	34.0500	34.7000	34.0500	34.6000	6364
2018-01-23	34.6000	35.0000	34.5000	34.8500	7936
2018-01-24	35.0000	35.9500	34.5000	35.9000	35176
2018-01-25	35.8000	35.8000	33.8000	34.2500	16304
2018-01-26	34.2500	34.2500	33.8500	34.1000	5800
2018-01-29	34.4000	35.4000	34.4000	34.7000	8944
2018-01-30	34.7000	34.7000	34.3000	34.4000	3940
2018-01-31	34.5000	34.5000	33.4000	33.8000	9404
2018-02-01	34.5000	34.2000	33.7500	34.0000	12984
2018-02-02	34.2000	34.2500	33.5000	33.6500	10012
2018-02-05	33.5000	33.7500	33.3500	33.5000	8208
2018-02-06	32.5000	33.0000	31.2500	32.7500	10388
2018-02-07	32.8000	33.7000	32.8000	33.7000	3252
2018-02-08	33.7500	34.5000	33.7500	34.0500	8484
2018-02-09	34.0000	34.4000	34.0000	34.3500	5176
2018-02-12	34.2500	34.7500	34.0000	34.2500	18528
2018-02-13	34.2500	34.2500	33.9500	34.2000	3520
2018-02-14	34.2500	34.2500	33.9000	34.0500	2508
2018-02-15	34.0500	34.4500	34.0500	34.2500	8320
2018-02-16	34.3500	34.7500	34.2000	34.7500	3756
2018-02-19	34.6500	34.7500	34.4500	34.4500	2308
2018-02-20	34.6500	34.7000	34.4500	34.5500	1728
2018-02-21	34.6000	34.8000	34.5500	34.6500	3568
2018-02-22	34.6500	34.6500	34.1000	34.3000	2096
2018-02-23	34.6500	34.4000	33.9000	34.0000	4048
2018-02-26	34.0000	34.1000	33.7000	33.7000	3088
2018-02-27	33.6000	33.7500	33.3000	33.5500	2580
2018-02-28	33.6500	34.2500	33.5500	34.1500	3552
2018-03-01	34.2500	34.6000	34.2500	34.4500	2980
2018-03-02	34.4500	34.4500	32.5500	33.3000	10844
2018-03-05	33.2500	34.0000	33.0500	33.7000	5940
2018-03-06	33.7500	34.0500	32.9000	33.1000	9188
2018-03-07	32.9000	33.2000	32.8000	32.9000	6744
2018-03-08	32.9500	33.7000	32.9000	33.2500	8100
2018-03-09	33.2500	33.3500	32.9000	33.1500	7128
2018-03-12	33.2500	34.0000	33.2000	34.0000	10092
2018-03-13	34.2000	34.4000	33.6500	33.8000	6300
2018-03-14	33.7000	33.7500	33.0000	33.0500	4512
2018-03-15	33.0000	33.8500	33.0000	33.8000	8776
2018-03-16	33.0000	33.7500	33.6000	33.7500	1768
2018-03-19	33.6500	33.7500	33.4500	33.5000	2564
2018-03-20	33.5000	33.7500	33.5000	33.7500	1276
2018-03-21	33.7500	33.7500	33.5500	33.6000	10756
2018-03-22	33.6000	33.7000	33.0000	33.0000	3756
2018-03-23	33.0000	33.0000	32.4500	33.0000	4200
2018-03-26	33.1000	33.6500	32.8000	33.5000	3868
2018-03-27	33.5000	33.8500	33.5000	33.8000	4832
2018-03-28	33.7000	33.7000	33.3000	33.3000	1628
2018-03-29	33.7000	33.7000	33.1500	33.5500	2484
2018-04-03	33.6500	34.9000	33.6500	34.3000	27264
2018-04-04	34.4000	34.4000	33.5000	33.5500	6256
2018-04-05	33.7500	33.8500	33.5500	33.5500	2852
2018-04-06	33.5500	33.8500	33.4000	33.6000	10056
2018-04-09	33.6500	34.9000	33.6500	34.7000	9596
2018-04-10	34.8000	34.8000	34.4000	34.5000	3472
2018-04-11	34.6500	34.6500	33.8500	34.0500	7016
2018-04-12	34.6500	34.1500	33.9500	34.1000	1532
2018-04-13	34.2000	34.2000	33.8000	33.8500	8532
2018-04-16	33.9500	34.0000	33.9500	34.0000	8972
2018-04-17	34.0000	34.0000	33.7500	33.9000	5288
2018-04-18	33.9000	34.0000	33.7500	33.8000	3604
2018-04-19	33.8000	34.0000	33.4000	34.0000	12452
2018-04-20	34.0000	34.0500	33.7000	33.9500	1976
2018-04-23	34.0500	34.0500	33.4000	33.4500	4392
2018-04-24	33.4000	33.6000	33.3500	33.6000	3628
2018-04-25	33.7000	33.7000	33.3000	33.3500	1796
2018-04-26	33.4500	33.5500	33.3500	33.3500	5216
2018-04-27	34.2500	35.1000	34.2500	34.5500	42376
2018-04-30	35.1500	36.6500	35.1000	35.7000	15648
2018-05-02	35.9000	37.7000	35.9000	37.6500	11936
2018-05-03	37.5000	38.1500	37.5000	37.8000	9116
2018-05-04	37.6000	38.1500	37.5500	38.1500	4628
2018-05-07	38.0500	38.3500	37.9500	38.0500	5988
2018-05-08	38.0500	39.5000	38.0500	39.3500	6996
2018-05-09	39.3500	39.4500	38.6500	39.4000	12400
2018-05-10	39.3500	40.0000	39.4000	39.7500	4576
2018-05-11	39.8500	39.8500	39.3500	39.4500	7752
2018-05-14	39.4500	39.5000	38.8500	38.8500	8416
2018-05-15	38.7500	39.3000	38.6500	39.3000	5988
2018-05-16	39.2000	39.2500	39.0500	39.2000	2356
2018-05-17	39.2000	39.2500	38.9000	39.1500	3424
2018-05-18	39.1500	39.2000	38.9500	38.9500	8828
2018-05-21	39.0500	39.2500	38.8500	39.2500	2600
2018-05-22	39.2500	39.2500	39.1000	39.1500	7552
2018-05-23	39.1500	39.2000	38.9500	39.0000	2028
2018-05-24	39.0000	39.0000	38.6000	38.6000	3088
2018-05-25	38.7000	38.7000	38.4000	38.4000	3144
2018-05-28	38.4000	38.6000	38.3000	38.4000	2292
2018-05-29	38.5000	38.5000	37.9500	38.0000	4760
2018-05-30	41.8000	43.5000	40.1000	40.5000	38988
2018-05-31	40.0000	40.0000	39.0000	39.0000	18168
2018-06-01	40.0000	39.7500	39.1000	39.6000	7740
2018-06-04	40.0000	41.4000	39.9000	41.2500	16984
2018-06-05	41.2500	42.9500	41.2500	42.6500	14960
2018-06-06	42.5500	42.9500	41.9500	42.5000	7844
2018-06-07	42.1000	42.7500	42.1000	42.5500	4600
2018-06-08	42.5000	43.2500	42.5000	43.0000	5784
2018-06-11	43.5500	45.1500	43.5500	43.9000	12176
2018-06-12	44.0000	44.6000	43.5500	44.5500	8964
2018-06-13	43.7500	45.1000	43.5500	44.2000	10608
2018-06-14	44.2500	44.6500	44.0500	44.2500	3360
2018-06-15	44.5000	44.6500	43.8000	43.8500	2328
2018-06-18	43.6000	44.5000	43.0500	43.8000	5424
2018-06-19	44.1000	44.6500	41.7500	43.8500	12216
2018-06-20	43.7500	43.7500	43.0500	43.5000	1740
2018-06-21	43.6000	43.6000	42.5000	42.5000	2648
2018-06-22	42.5000	43.2500	42.5000	42.9500	2844
2018-06-25	43.7500	44.1000	42.6500	43.7500	50192
2018-06-26	44.0000	44.2500	43.0500	44.0000	3584
2018-06-27	43.5000	44.7000	43.4500	44.5000	5596
2018-06-28	44.2000	44.9000	44.1000	44.7000	7712
2018-06-29	44.7000	44.7500	41.7500	42.2500	14360
2018-07-02	42.4500	42.4500	40.8500	41.7500	17172
2018-07-03	42.0000	42.7000	41.3500	42.6500	11288
2018-07-04	42.7500	42.7500	41.3500	41.3500	11928
2018-07-05	41.3500	41.7000	41.3500	41.7000	16332
2018-07-06	41.7500	42.7500	41.7500	41.7500	35216
2018-07-09	42.0000	43.0000	41.8000	42.9500	10280
2018-07-10	42.9000	42.9500	42.0500	42.9500	11420
2018-07-11	42.9500	42.9500	42.3500	42.6500	7172
2018-07-12	42.9500	42.7500	42.5000	42.7000	5572
2018-07-13	42.7500	43.1000	42.7500	43.1000	9192
2018-07-16	43.2500	44.7500	43.2500	44.4000	6516
2018-07-17	43.2500	44.5000	42.8000	44.1000	3012
2018-07-18	44.1000	44.2000	42.9500	43.3000	6428
2018-07-19	44.1000	43.5000	42.6000	42.7500	29328
2018-07-20	42.7500	42.7500	42.5500	42.7500	6292
2018-07-23	42.7500	42.9500	42.6000	42.7500	14596
2018-07-24	42.9500	43.0000	42.6000	43.0000	5676
2018-07-25	42.9500	43.0000	42.4500	43.0000	3928
2018-07-26	42.6000	42.9000	41.7500	41.7500	4700
2018-07-27	41.7500	42.2500	41.3000	41.3000	118516
2018-07-30	41.3000	41.3000	40.2500	40.2500	9532
2018-07-31	40.2500	40.3500	39.8500	40.2000	12196
2018-08-01	40.2500	39.9000	38.5500	38.6000	12684
2018-08-02	38.6000	38.8500	37.9000	38.5000	19096
2018-08-03	38.5000	39.1000	38.5000	39.0000	20308
2018-08-06	38.9000	39.4000	38.8000	39.2000	6492
2018-08-07	39.2000	39.3500	39.1500	39.2500	5120
2018-08-08	39.2500	39.4000	39.2500	39.4000	5680
2018-08-09	39.4000	39.6000	39.3000	39.5000	3764
2018-08-10	39.5500	39.6000	39.4000	39.4000	7896
2018-08-13	39.4000	39.5000	39.1500	39.1500	1872
2018-08-14	39.0500	39.3500	39.0500	39.0500	3232
2018-08-15	39.0500	39.6000	38.9500	39.0000	5904
2018-08-16	39.1000	39.1000	38.5000	38.5000	3624
2018-08-17	39.1000	38.7000	38.4000	38.6500	2060
2018-08-20	38.5500	38.6000	38.3000	38.5000	8628
2018-08-21	38.5000	38.7500	38.4000	38.5500	3780
2018-08-22	38.6500	39.6500	38.5000	39.2500	6340
2018-08-23	39.2500	40.0000	39.1500	39.7500	8232
2018-08-24	39.7500	40.0500	39.6000	39.9500	9148
2018-08-27	40.0500	40.5000	40.0500	40.2500	13380
2018-08-28	40.3000	40.3500	40.0500	40.2500	2776
2018-08-29	40.2500	40.3500	40.0500	40.1500	2428
2018-08-30	40.1500	40.3000	40.1000	40.2500	1296
2018-08-31	40.2500	40.4000	40.2000	40.3000	1420
2018-09-03	40.3000	40.9000	40.2000	40.9000	13476
2018-09-04	41.0000	42.0000	40.8000	42.0000	4180
2018-09-05	42.0000	42.7500	42.0000	42.0000	24169
2018-09-06	42.0000	42.1000	41.9000	42.0000	3911
2018-09-07	42.1000	42.1000	41.6000	41.7500	1455
2018-09-10	41.6000	41.7000	41.2000	41.2000	2470
2018-09-11	41.2000	41.7000	41.2000	41.4500	4970
2018-09-12	41.5000	42.1000	41.3000	42.0000	8068
2018-09-13	42.0000	42.1000	41.9000	42.1000	6459
2018-09-14	42.2000	42.2000	42.0000	42.0500	2508
2018-09-17	42.0000	42.2000	42.0000	42.0000	2822
2018-09-18	42.0000	42.2000	41.8000	42.0000	3875
2018-09-19	42.0000	42.1000	41.7000	42.0500	4150
2018-09-20	42.0000	42.0000	40.7000	40.7000	4670
2018-09-21	40.6000	40.6000	39.8000	40.2500	5563
2018-09-24	40.3000	40.3000	38.1000	38.3000	13822
2018-09-25	38.3000	38.5000	37.7000	37.7000	7378
2018-09-26	37.7000	38.2000	37.4000	37.8000	5862
2018-09-27	37.6000	38.0000	37.5000	37.6000	6046
2018-09-28	37.3000	37.3000	35.4000	35.7000	7215
2018-10-01	35.9000	36.4000	35.9000	36.2500	17158
2018-10-02	36.3000	37.2000	36.2000	37.1000	5942
2018-10-03	37.2000	38.2500	37.1000	38.2500	15221
2018-10-04	38.0000	38.0000	36.8000	36.9500	7121
2018-10-05	36.9000	36.9000	33.9500	35.4000	11355
2018-10-08	35.2000	35.2000	33.0000	34.0000	9433
2018-10-09	34.0000	34.0000	33.0000	33.3000	5231
2018-10-10	33.3000	33.6000	30.1000	30.4000	12186
2018-10-11	29.5000	30.5000	28.7500	29.5000	18647
2018-10-12	29.5000	32.4500	29.5000	31.0000	8053
2018-10-15	31.0000	31.1000	30.5000	31.0000	7720
2018-10-16	31.0000	31.1000	30.6500	31.0000	7265
2018-10-17	31.0500	31.3500	31.0000	31.0000	22062
2018-10-18	31.0000	33.1500	31.0000	33.1500	10451
2018-10-19	33.1000	34.0000	32.9500	34.0000	36701
2018-10-22	34.0000	34.1000	33.1000	33.1000	4188
2018-10-23	32.9000	32.9000	30.1000	30.1000	7600
2018-10-24	30.0000	30.6500	29.1500	29.4500	13913
2018-10-25	29.4000	29.4000	28.0000	28.4500	5622
2018-10-26	28.4000	28.4500	26.5000	27.8000	11193
2018-10-29	27.8000	27.8000	25.4000	27.5000	11423
2018-10-30	27.5000	27.8000	27.2500	27.5000	6737
2018-10-31	27.5000	30.0000	27.5000	30.0000	16390
2018-11-01	30.0000	30.9500	30.0000	30.7500	2669
2018-11-02	30.8500	31.4500	30.0500	30.0500	6733
2018-11-05	30.1000	30.5500	29.7000	30.2000	10982
2018-11-06	30.2000	30.6500	29.9500	30.5000	7129
2018-11-07	29.4000	29.5000	28.9500	29.4000	26364
2018-11-08	29.3000	29.5000	28.7500	29.0000	4343
2018-11-09	29.0000	29.0000	27.9000	28.2500	9638
2018-11-12	28.1000	28.2500	26.8000	27.4000	8514
2018-11-13	27.4000	27.4000	25.5500	26.5000	7089
2018-11-14	26.6500	27.0500	25.6000	27.0500	6266
2018-11-15	26.8000	27.3000	26.8000	27.3000	4124
2018-11-16	26.5500	27.2500	26.5500	27.2500	7614
2018-11-19	27.5000	28.3000	27.3000	28.0000	11207
2018-11-20	28.5000	28.5000	27.8000	28.0500	8315
2018-11-21	28.5000	28.0500	27.8000	27.9500	4648
2018-11-22	28.0000	28.0000	27.8500	28.0000	2247
2018-11-23	28.0000	28.0500	27.8500	28.0000	3191
2018-11-26	28.1000	28.5000	27.9000	28.0000	5145
2018-11-27	28.0000	28.4500	28.0000	28.1500	860
2018-11-28	28.1500	28.9000	28.1500	28.9000	4019
2018-11-29	29.0500	29.2500	29.0000	29.1000	1939
2018-11-30	29.2500	29.2500	29.0000	29.2500	2946
2018-12-03	29.3500	30.0500	29.3500	29.8000	5706
2018-12-04	29.9500	30.2500	28.6000	30.2500	11210
2018-12-05	29.7500	30.2000	28.7500	28.7500	11723
2018-12-06	28.8000	29.0000	28.3500	28.8000	6879
2018-12-07	28.9000	29.0500	28.6000	28.6000	8376
2018-12-10	28.6000	29.2000	28.5500	28.7500	10318
2018-12-11	28.7500	28.8000	28.5000	28.5000	14233
2018-12-12	29.2500	30.2500	29.0000	29.7000	7172
2018-12-13	29.2500	30.5000	29.7000	30.1500	5748
2018-12-14	30.0000	30.2500	28.0000	28.8000	10363
2018-12-17	28.8000	28.8000	27.3000	27.3500	8379
2018-12-18	27.3500	27.5000	27.0000	27.0000	13109
2018-12-19	27.1500	27.1500	26.5500	26.5500	1399
2018-12-20	26.4000	26.4000	24.3500	25.2500	4614
2018-12-21	26.4000	25.2500	24.2500	24.6000	4542
2018-12-24	24.6000	24.6000	23.4000	23.4000	3089
2018-12-27	23.8000	24.9500	22.2500	23.0000	13123
2018-12-28	23.0000	23.4500	22.8000	23.1000	7801
2018-12-31	23.1000	24.5000	23.1000	23.1500	4203
2019-01-02	23.6500	24.8000	23.4500	24.4000	7610
2019-01-03	24.4000	24.6000	23.9000	24.1500	5590
2019-01-04	24.1500	24.5500	23.9500	23.9500	6089
2019-01-07	23.8000	24.6000	23.6000	23.6000	5348
2019-01-08	23.5000	26.5500	23.5000	26.5500	9231
2019-01-09	27.1500	29.5500	27.1500	28.1000	23688
2019-01-10	28.1000	28.8500	27.1000	27.1000	15683
2019-01-11	27.0500	27.1000	26.1000	26.1000	5440
2019-01-14	26.7500	26.7500	26.3000	26.5000	7505
2019-01-15	26.3500	26.4000	25.2000	25.9000	11939
2019-01-16	25.9500	26.3500	24.9000	25.1500	26894
2019-01-17	25.4000	25.9500	25.2000	25.6000	7808
2019-01-18	25.9500	27.2500	25.9500	26.5000	13198
2019-01-21	26.5000	26.6000	25.6500	25.6500	6964
2019-01-22	25.6000	25.8000	25.5500	25.6000	6448
2019-01-23	25.7000	25.8000	25.3000	25.4500	12354
2019-01-24	25.6000	25.7000	24.7000	25.2000	16466
2019-01-25	25.3500	25.5000	24.8000	25.5000	6748
2019-01-28	25.4000	25.8000	25.4000	25.8000	5638
2019-01-29	25.9500	26.2500	25.7000	26.2500	4630
2019-01-30	25.5000	25.9500	25.0000	25.0000	61413
2019-01-31	25.1500	26.5000	25.0000	26.3000	44040
2019-02-01	26.4500	27.2000	26.3500	26.7000	7015
2019-02-04	26.5000	26.5500	25.8000	25.8000	2088
2019-02-05	25.8000	26.3000	25.8000	26.1000	1597
2019-02-06	26.0500	26.6000	26.0000	26.3500	4623
2019-02-07	26.5000	26.8000	26.2000	26.7000	8033
2019-02-08	26.5500	26.7000	26.2500	26.5000	3407
2019-02-11	26.3000	26.9000	26.3000	26.8000	3141
2019-02-12	26.7000	26.8000	26.6000	26.6000	2531
2019-02-13	26.7000	27.3000	26.7000	27.0000	1866
2019-02-14	27.0000	28.2500	27.0000	28.1000	6128
2019-02-15	28.1000	29.0000	27.8000	28.7500	6155
2019-02-18	28.8000	29.3000	28.5000	28.7500	13637
2019-02-19	28.7500	28.7500	28.3500	28.5000	9854
2019-02-20	28.5000	29.0000	28.2000	28.2500	3804
2019-02-21	28.2500	28.2500	27.2500	27.2500	1252
2019-02-22	27.0500	27.1000	26.5000	26.5500	3353
2019-02-25	26.7500	26.8500	26.1000	26.7000	24287
2019-02-26	26.9000	26.9000	26.6000	26.8500	9980
2019-02-27	26.9000	27.1000	26.7000	27.1000	2218
2019-02-28	27.1000	27.5000	26.9000	27.2500	2772
2019-03-01	27.5000	27.9000	27.4000	27.9000	4189
2019-03-04	28.7500	29.2000	28.4500	29.0500	7314
2019-03-05	29.0000	29.0000	28.5000	28.8000	3343
2019-03-06	28.6500	29.2000	28.6500	29.2000	1732
2019-03-07	29.2500	29.4500	29.0000	29.2000	7413
2019-03-08	29.2000	29.3500	28.7500	28.9000	5160
2019-03-11	28.8000	28.8000	28.2500	28.5000	2079
2019-03-12	28.5000	29.1000	28.3000	28.6000	3156
2019-03-13	28.3000	29.3500	28.3000	29.1000	4837
2019-03-14	29.1000	29.9500	28.8000	29.6000	7266
2019-03-15	29.7000	30.6500	29.6000	30.5500	3650
2019-03-18	30.4000	31.0500	30.4000	30.9500	5390
2019-03-19	31.0000	31.1000	30.6500	30.7000	1943
2019-03-20	30.8500	30.8500	28.6000	28.7000	5637
2019-03-21	28.8500	28.8500	26.1500	27.8000	6381
2019-03-22	27.8000	27.8000	27.0500	27.5000	2504
2019-03-25	26.7500	26.8000	26.2500	26.5500	2817
2019-03-26	26.4500	26.5500	26.2000	26.5000	2781
2019-03-27	26.5000	26.6000	26.1500	26.4000	8057
2019-03-28	26.4000	27.8000	26.1000	27.4500	6026
2019-03-29	27.4500	28.6500	27.4500	27.8500	6784
2019-04-01	27.9000	28.9500	27.9000	28.0000	6504
2019-04-02	28.0500	28.6000	28.0500	28.3000	2497
2019-04-03	28.3500	28.9500	28.3500	28.5000	2938
2019-04-04	28.5000	28.6500	28.2500	28.3500	1563
2019-04-05	28.3000	28.4000	27.9500	28.1500	5284
2019-04-08	28.3000	29.3000	28.1500	28.6000	4215
2019-04-09	28.7500	28.7500	28.4500	28.6500	1839
2019-04-10	28.5500	28.6000	28.1000	28.1500	1838
2019-04-11	28.0000	28.0000	27.3000	27.4500	31943
2019-04-12	27.0500	27.5500	27.0500	27.5000	3865
2019-04-15	26.9000	27.4500	26.9000	27.2000	2306
2019-04-16	27.3500	28.2500	27.1000	27.9500	7345
2019-04-17	28.0000	28.2000	27.8000	28.2000	4896
2019-04-18	28.3000	28.7500	27.8500	28.7500	20387
2019-04-23	28.5000	29.8000	28.3000	29.7500	5892
2019-04-24	29.7000	29.7000	29.0500	29.5000	1823
2019-04-25	29.0000	29.0000	28.3000	28.3000	3663
2019-04-26	28.4500	28.4500	27.9000	28.0000	4418
2019-04-29	28.0000	28.1000	27.5000	27.9500	5063
2019-04-30	27.8000	27.9500	27.5000	27.8000	1175
2019-05-02	27.6500	27.6500	27.2500	27.4000	1362
2019-05-03	27.7000	27.7000	27.0000	27.2000	8979
2019-05-06	27.2000	27.3500	26.4500	26.4500	5391
2019-05-07	26.5000	27.6000	26.5000	27.0000	5022
2019-05-08	27.1500	27.1500	26.6500	26.9000	2237
2019-05-09	27.2000	27.2000	26.1000	26.3000	3968
2019-05-10	26.4000	26.4000	26.0500	26.0500	3022
2019-05-13	26.2500	26.3500	25.6000	26.2000	2405
2019-05-14	26.3500	27.2500	26.3500	27.2500	1879
2019-05-15	27.1000	27.7000	26.9500	27.4500	3288
2019-05-16	27.6000	28.2000	27.5500	28.1500	1892
2019-05-17	28.2000	28.2500	27.9000	28.1000	591
2019-05-20	28.4000	28.4000	26.5000	26.5500	1820
2019-05-21	26.5000	27.0000	26.5000	26.6000	1095
2019-05-22	26.6500	26.7000	26.1500	26.5000	1308
2019-05-23	26.9500	27.0000	26.0500	26.3500	2656
2019-05-24	26.3500	26.3500	25.2000	26.1000	12334
2019-05-27	26.1000	26.1000	25.5500	25.8000	7821
2019-05-28	25.7500	25.7500	25.0000	25.4000	3902
2019-05-29	25.5500	25.5500	23.5500	24.9500	22513
2019-05-30	25.0000	25.7000	24.9500	25.7000	6428
2019-05-31	25.5000	27.0000	25.3000	27.0000	4488
2019-06-03	26.1500	26.3500	25.6500	25.7500	4385
2019-06-04	25.8000	25.8000	25.0500	25.1500	3671
2019-06-05	25.0000	26.8000	25.0000	25.4500	10334
2019-06-06	25.7500	25.7500	25.4000	25.7000	5218
2019-06-07	25.7000	26.1500	25.6000	25.9000	4415
2019-06-10	25.9000	25.9000	25.5000	25.5000	1781
2019-06-11	25.4500	25.6500	24.9500	25.3500	13366
2019-06-12	25.5000	25.6000	25.3500	25.3500	1436
2019-06-13	25.5000	25.5500	24.1000	24.4500	9146
2019-06-14	24.6000	25.2000	24.5000	25.2000	3074
2019-06-17	24.9000	25.3000	24.4500	24.5000	2916
2019-06-18	24.5000	24.5000	24.0000	24.1500	6667
2019-06-19	24.1500	24.2500	23.5500	24.0000	5970
2019-06-20	24.0000	24.4500	23.8500	24.1500	2512
2019-06-21	24.0500	24.4500	23.6000	23.6500	3292
2019-06-24	23.8000	23.9000	23.4000	23.7000	4295
2019-06-25	23.5500	25.4000	23.5500	24.8000	10711
2019-06-26	24.8000	25.5500	24.6500	24.9000	5801
2019-06-27	24.8000	25.4500	24.8000	25.4500	2906
2019-06-28	25.4500	25.6000	24.7000	24.8500	4119
2019-07-01	25.0500	25.7500	25.0500	25.7000	1758
2019-07-02	25.8000	26.3000	25.5000	25.9500	5753
2019-07-03	26.1000	26.3000	26.1000	26.1000	5869
2019-07-04	26.1500	26.3000	26.1500	26.3000	1297
2019-07-05	26.4500	26.4500	25.8500	25.9000	2572
2019-07-08	25.0000	26.6500	25.0000	26.6500	10843
2019-07-09	26.2000	26.3500	25.7500	26.2000	8752
2019-07-10	25.7500	25.8000	25.1500	25.7500	4153
2019-07-11	25.6000	26.1500	25.5500	25.8000	5399
2019-07-12	25.8000	26.1500	25.5000	25.8000	2880
2019-07-15	25.6500	25.8000	25.5000	25.5000	2169
2019-07-16	25.5000	25.9000	25.5000	25.5000	3508
2019-07-17	25.4000	26.5000	25.0500	25.1000	9336
2019-07-18	25.1000	25.5000	25.0000	25.5000	1659
2019-07-19	25.6500	27.4000	25.6000	26.8000	20226
2019-07-22	26.2000	27.3000	26.2000	27.2000	5077
2019-07-23	27.3000	27.8000	27.0500	27.8000	6475
2019-07-24	27.8000	28.1000	27.0500	27.7500	13379
2019-07-25	26.9000	26.9000	25.3000	25.3500	19042
2019-07-26	25.0000	25.3500	24.4500	24.4500	6243
2019-07-29	24.9000	24.9000	24.3000	24.7000	7083
2019-07-30	24.8500	25.4000	24.6000	25.0000	3160
2019-07-31	25.1500	25.1500	23.1000	24.9500	15642
2019-08-01	24.8000	25.4000	24.6500	25.2000	9908
2019-08-02	25.3000	25.5000	25.1500	25.3000	4341
2019-08-05	25.3500	25.5500	25.2000	25.2000	6909
2019-08-06	25.1000	25.6000	25.1000	25.6000	3439
2019-08-07	25.6500	25.7500	25.5000	25.6500	4840
2019-08-08	25.6500	25.8000	25.5000	25.7000	2428
2019-08-09	25.7000	25.7000	25.5500	25.5500	1452
2019-08-12	25.4000	26.0000	25.4000	25.9000	3704
2019-08-13	26.1500	26.1500	25.5000	25.5000	6188
2019-08-14	25.6500	26.1000	25.6500	25.7000	4765
2019-08-15	25.7000	25.9000	25.2500	25.5500	2532
2019-08-16	25.5000	26.0000	25.5000	26.0000	4196
2019-08-19	26.0000	26.4000	26.0000	26.1000	18947
2019-08-20	26.2500	26.2500	26.1000	26.1000	5156
2019-08-21	26.1000	26.2500	26.0500	26.1000	3845
2019-08-22	26.1500	26.2000	26.1000	26.2000	1488
2019-08-23	26.2000	26.5500	26.2000	26.4500	3261
2019-08-26	26.3000	26.8500	26.3000	26.7500	3598
2019-08-27	26.8500	26.9000	26.6000	26.6000	3296
2019-08-28	26.7000	26.8000	26.6000	26.8000	4097
2019-08-29	26.7500	26.8000	26.6000	26.6000	6622
2019-08-30	26.4500	26.9000	26.4500	26.9000	5568
2019-09-02	27.0000	27.0000	26.6000	26.6000	2842
2019-09-03	26.6000	26.9000	26.6000	26.7500	7323
2019-09-04	26.7500	26.8000	26.7500	26.8000	50797
2019-09-05	26.8000	26.9500	26.5000	26.5000	3575
2019-09-06	26.5000	26.7500	26.1000	26.1000	6355
2019-09-09	26.1500	26.2500	26.1000	26.1500	3568
2019-09-10	26.3000	26.4000	26.1000	26.1000	1536
2019-09-11	26.1000	26.2500	25.5000	25.8000	4043
2019-09-12	25.8500	26.5000	25.8500	26.5000	1338
2019-09-13	26.5000	26.8500	26.5000	26.8000	1695
2019-09-16	26.9000	26.9000	25.5000	25.8000	4670
2019-09-17	25.8000	25.8000	25.0500	25.5000	3867
2019-09-18	25.8000	25.8000	25.2000	25.2000	2524
2019-09-19	25.1000	25.2500	24.9500	25.0000	9219
2019-09-20	25.0500	25.1500	24.3000	24.7000	8891
2019-09-23	24.5500	24.6500	23.8000	23.8000	8485
2019-09-24	23.6500	24.8000	23.6500	24.8000	6628
2019-09-25	24.9500	25.0000	24.8000	24.8000	2574
2019-09-26	24.7000	25.0000	24.5000	24.5000	4418
2019-09-27	24.5000	24.5000	23.9000	24.3000	2600
2019-09-30	24.4500	24.7500	24.3500	24.7500	1815
2019-10-01	24.6000	24.6000	23.7500	23.7500	2516
2019-10-02	23.7500	24.1500	23.2500	24.1500	2817
2019-10-03	24.2000	25.2000	24.1500	24.7500	5250
2019-10-04	24.7500	24.7500	24.1500	24.1500	1130
2019-10-07	24.3000	24.3000	23.8500	23.8500	985
2019-10-08	23.8000	24.3000	23.5500	24.3000	2290
2019-10-09	24.2000	24.2000	23.5000	23.9500	5606
2019-10-10	23.8000	23.8000	22.6500	22.8500	4161
2019-10-11	22.6500	22.8500	22.0000	22.5500	7577
2019-10-14	22.1500	22.6000	22.1000	22.5000	7939
2019-10-15	22.5000	22.5000	21.8000	21.8000	6193
2019-10-16	21.6500	22.0000	21.6500	22.0000	4061
2019-10-17	21.7500	21.9000	20.8000	21.5000	15091
2019-10-18	21.6500	22.8500	21.2000	22.4000	7784
2019-10-21	22.1000	23.0000	22.1000	22.1000	14849
2019-10-22	22.1500	22.6500	22.0000	22.3500	56479
2019-10-23	22.5000	22.6000	22.3000	22.6000	893
2019-10-24	22.6000	22.6000	22.1000	22.5000	17046
2019-10-25	23.2000	23.2500	22.5000	23.2000	6523
2019-10-28	23.3500	23.3500	22.5000	22.5000	1366
2019-10-29	22.2000	23.1000	22.2000	22.9000	4698
2019-10-30	23.0500	23.0500	22.6500	22.7000	1892
2019-10-31	22.7000	22.8000	22.5500	22.6000	1361
2019-11-01	22.6000	22.8000	22.6000	22.6000	302
2019-11-04	24.8000	24.8000	22.9000	23.0000	8477
2019-11-05	23.1000	23.1500	22.8500	23.1000	7214
2019-11-06	22.2000	22.5000	21.6000	21.8500	14659
2019-11-07	21.2500	22.0000	21.1000	22.0000	13880
2019-11-08	21.9000	21.9000	21.5500	21.8000	27724
2019-11-11	21.5000	21.8000	21.5000	21.5500	2021
2019-11-12	21.7000	21.7000	21.2000	21.5000	4945
2019-11-13	21.3500	21.6500	21.3500	21.4000	3072
2019-11-14	21.4000	21.5500	20.2000	20.7000	7783
2019-11-15	20.4000	21.0000	20.2000	20.8500	9399
2019-11-18	20.9000	21.6000	20.9000	21.3000	2920
2019-11-19	21.4000	21.4000	20.9500	21.0500	2246
2019-11-20	21.2500	21.2500	21.0000	21.1500	16207
2019-11-21	21.1000	21.3000	21.0500	21.1500	21692
2019-11-22	21.1500	21.6000	21.0500	21.6000	23937
2019-11-25	21.8000	22.2500	21.6500	22.2500	3037
2019-11-26	22.2000	23.2000	22.0500	23.2000	9467
2019-11-27	23.1500	23.3000	22.6000	23.3000	5741
2019-11-28	23.3000	23.5000	23.2000	23.4000	11318
2019-11-29	23.4000	24.3000	23.2000	24.0000	4510
2019-12-02	24.1500	24.7500	22.7000	22.7000	6885
2019-12-03	22.8000	23.6000	22.8000	23.3000	3568
2019-12-04	23.2000	24.5500	23.2000	24.5500	22997
2019-12-05	24.5000	25.1000	24.5000	25.0500	7266
2019-12-06	25.1500	25.1500	24.9000	25.0000	5186
2019-12-09	25.0500	25.1000	25.0000	25.0000	6988
2019-12-10	25.1500	25.1500	25.0500	25.1000	12752
2019-12-11	25.1000	25.1000	24.9000	25.0000	7747
2019-12-12	25.0000	25.0500	24.6000	24.8500	5693
2019-12-13	24.8500	25.1000	24.7000	25.0000	5557
2019-12-16	25.3000	26.0000	24.7000	24.7000	8270
2019-12-17	24.6000	25.2500	24.5000	25.1000	4512
2019-12-18	25.2500	25.2500	24.8000	24.8500	10148
2019-12-19	24.8500	25.5000	24.8500	25.5000	2243
2019-12-20	25.5000	25.9000	25.1000	25.9000	10721
2019-12-23	25.3000	25.8500	24.8500	25.8000	4213
2019-12-24	25.6500	26.0000	25.6500	25.9500	1892
2019-12-27	25.7000	26.1000	25.5000	25.5000	4681
2019-12-30	25.5000	26.0000	25.5000	25.5000	2739
2019-12-31	25.6500	26.5500	25.6500	26.0000	3742
2020-01-02	26.0000	26.7500	25.7500	26.0500	4233
2020-01-03	25.8000	26.2000	25.7000	26.0000	1617
2020-01-06	25.4000	25.5500	25.1000	25.4000	3382
2020-01-07	25.5500	26.1000	25.4000	26.1000	3863
2020-01-08	25.9500	26.0000	25.4000	25.8000	2098
2020-01-09	25.7000	26.0000	25.2500	25.3500	3475
2020-01-10	25.2000	25.4000	24.4500	25.3000	9809
2020-01-13	25.4500	26.6500	25.3000	26.3000	5846
2020-01-14	26.4000	26.5500	26.2000	26.5500	1419
2020-01-15	26.4500	26.6500	26.4000	26.6500	2202
2020-01-16	26.7000	26.7500	26.5500	26.6000	1736
2020-01-17	26.6000	26.7500	26.4500	26.6000	1610
2020-01-20	26.6000	26.7500	26.4500	26.6000	4654
2020-01-21	26.7500	27.0000	26.6000	27.0000	2354
2020-01-22	27.0000	27.7500	27.0000	27.7500	3252
2020-01-23	27.7500	29.0000	27.5500	28.4500	9683
2020-01-24	28.4500	29.0000	28.1500	28.7000	7941
2020-01-27	28.6000	28.7000	27.6000	28.2000	12338
2020-01-28	27.8000	28.0000	27.4500	28.0000	2090
2020-01-29	28.0000	28.5000	27.8500	27.9000	1070
2020-01-30	27.7500	28.0500	27.0000	27.2000	7616
2020-01-31	27.8000	28.5000	27.7500	28.0000	20896
2020-02-03	27.6000	28.0000	27.2000	27.2000	4728
2020-02-04	27.0500	27.3500	27.0500	27.2500	8692
2020-02-05	27.2500	27.2500	26.5000	27.0500	1266
2020-02-06	27.0500	27.2000	26.7500	27.0000	3857
2020-02-07	26.8500	26.9500	25.6000	26.4000	2824
2020-02-10	26.1000	26.1000	25.6000	26.0000	2951
2020-02-11	26.0000	26.1500	25.8500	25.8500	1575
2020-02-12	26.0000	26.1000	25.7000	25.7000	604
2020-02-13	25.7000	26.1000	25.6500	25.9000	1637
2020-02-14	25.9000	26.8000	25.7500	26.5500	2964
2020-02-17	26.7000	27.0000	26.7000	26.7000	1184
2020-02-18	26.7000	26.7000	26.5500	26.7000	432
2020-02-19	26.7000	26.7000	26.5500	26.7000	1447
2020-02-20	26.7000	26.7000	26.1500	26.2000	3327
2020-02-21	26.2000	26.6500	25.9000	26.6500	2003
2020-02-24	26.0000	26.2000	24.6500	25.0500	5530
2020-02-25	25.2500	25.2500	24.6000	24.9000	4010
2020-02-26	24.4500	24.6000	23.8000	24.1000	5982
2020-02-27	24.1500	24.1500	23.9000	24.0500	3852
2020-02-28	23.9000	24.3500	23.2000	24.1000	10505
2020-03-02	24.1000	24.2500	23.7500	23.8500	6148
2020-03-03	24.0000	24.3000	23.9500	24.3000	8622
2020-03-04	24.3000	25.5000	24.2500	25.3500	2260
2020-03-05	25.5000	26.0000	24.6000	24.6000	5621
2020-03-06	24.5500	24.5500	23.2000	23.9500	16000
2020-03-09	23.1000	23.4500	21.4000	23.1500	10784
2020-03-10	22.9000	23.7500	22.9000	23.1500	6092
2020-03-11	23.2000	24.2500	23.0500	23.1500	15418
2020-03-12	23.1500	23.1500	19.5000	21.4000	18303
2020-03-13	20.0000	21.5000	19.9000	20.5000	13464
2020-03-16	20.1500	20.1500	15.5000	17.4000	6395
2020-03-17	17.1000	17.6200	15.7000	16.5200	4506
2020-03-18	17.4000	17.4000	16.4800	17.3200	4564
2020-03-19	17.0000	17.5000	16.4000	16.6800	49919
2020-03-20	17.1000	18.4600	17.0200	17.6000	2060
2020-03-23	17.8600	18.7400	16.9000	17.8000	5197
2020-03-24	18.1600	18.4000	18.0000	18.0000	4927
2020-03-25	18.4000	19.1000	18.1400	18.9000	6106
2020-03-26	18.9000	18.9000	18.6000	18.9000	3604
2020-03-27	18.8000	18.8000	18.0000	18.0000	6171
2020-03-30	18.1600	18.1600	16.3600	16.9600	18002
2020-03-31	16.9600	17.4000	16.4800	17.0800	7336
2020-04-01	17.0800	17.0800	16.2000	16.2600	26255
2020-04-02	16.2200	17.0000	15.7000	16.8000	20872
2020-04-03	16.8000	17.0000	16.3200	16.3200	8721
2020-04-06	16.6000	17.8200	16.4000	17.0000	6674
2020-04-07	17.4600	17.8200	16.7000	17.1400	11990
2020-04-08	17.4800	17.8000	17.2000	17.4000	11213
2020-04-09	17.5600	17.8800	17.2200	17.7000	7884
2020-04-14	18.0000	18.1000	17.7200	18.1000	6706
2020-04-15	18.1000	18.1000	17.4000	17.6800	6016
2020-04-16	17.6800	17.6800	16.9000	17.2200	3124
2020-04-17	17.2200	18.1600	17.1000	17.5000	11853
2020-04-20	17.5000	18.0600	17.5000	17.5000	5841
2020-04-21	17.5000	17.6200	17.2000	17.2000	729
2020-04-22	17.2000	17.5000	16.9000	17.5000	2081
2020-04-23	17.6400	17.9000	17.3600	17.5000	2127
2020-04-24	17.5000	17.9000	17.5000	17.8000	1701
2020-04-27	18.0000	18.0600	17.3800	17.5000	3474
2020-04-28	17.4800	17.6600	17.4000	17.6600	3325
2020-04-29	17.8000	18.8000	17.8000	18.8000	15543
2020-04-30	18.8000	19.2000	18.3400	18.6000	50474
2020-05-04	18.8000	19.2000	17.2000	18.6000	8762
2020-05-05	19.0600	19.1600	18.9200	19.0600	7777
2020-05-06	19.1800	19.1800	18.7000	18.8800	8051
2020-05-07	18.8800	18.8800	18.4000	18.5400	6035
2020-05-08	18.3000	18.7400	18.3000	18.6600	5673
2020-05-11	18.8200	20.5000	18.8200	19.0000	9352
2020-05-12	19.1400	19.6000	19.0000	19.4000	2220
2020-05-13	19.4000	19.4800	19.1600	19.3000	2820
2020-05-14	19.2800	19.2800	18.9000	19.0000	2574
2020-05-15	19.3800	19.3800	18.8800	19.1200	1173
2020-05-18	19.3000	19.4000	19.1600	19.3000	1107
2020-05-19	19.1600	19.3600	19.1400	19.2000	832
2020-05-20	19.0800	19.3400	18.8200	18.9000	6946
2020-05-21	19.0000	19.0000	18.2400	18.8600	5498
2020-05-22	18.7000	19.0000	18.6800	19.0000	741
2020-05-25	19.4600	19.4600	19.2000	19.2000	1447
2020-05-26	19.2000	19.5600	19.1200	19.1200	7775
2020-05-27	19.2400	19.4400	19.0000	19.3000	3897
2020-05-28	19.1800	19.3000	19.0000	19.3000	6443
2020-05-29	18.8000	20.3000	18.3400	20.2000	6291
2020-06-01	19.7000	20.2000	19.7000	19.9400	3803
2020-06-02	19.9600	20.2500	19.8000	20.2500	5582
2020-06-03	20.5500	21.6500	20.2000	21.2000	20510
2020-06-04	21.2000	21.2000	20.5000	20.9000	15972
2020-06-05	21.0000	21.0000	20.3000	21.0000	11254
2020-06-08	21.2000	21.5500	20.8500	21.5500	13909
2020-06-09	21.7000	21.8000	20.9000	21.4000	10559
2020-06-10	21.5500	22.1500	21.5000	21.5500	15576
2020-06-11	21.4500	21.4500	20.5500	20.5500	4147
2020-06-12	20.1500	20.5500	19.5000	19.8200	11729
2020-06-15	19.8200	19.9800	19.6000	19.7600	9675
2020-06-16	19.8400	20.6500	19.8400	20.6500	6319
2020-06-17	20.8000	21.1000	20.3500	21.1000	2662
2020-06-18	21.0000	21.4000	20.9000	21.4000	2650
2020-06-19	21.5000	21.5500	20.4000	20.7500	3466
2020-06-22	20.6000	20.9000	20.6000	20.8000	393
2020-06-23	20.9500	21.2000	20.8000	21.2000	525
2020-06-24	21.2000	21.4500	20.3500	20.3500	2528
2020-06-25	20.5000	20.5000	20.2000	20.2000	506
2020-06-26	20.2500	20.3500	20.0500	20.2000	4037
2020-06-29	19.8200	20.0000	19.5200	19.5200	12803
2020-06-30	19.5000	19.9600	19.5000	19.9600	3855
2020-07-01	20.1000	20.1000	19.6600	19.6600	1048
2020-07-02	19.8000	19.8000	19.5400	19.8000	4021
2020-07-03	19.7000	19.9000	19.6800	19.8800	4501
2020-07-06	20.0000	20.0000	19.8400	19.8800	5271
2020-07-07	19.7000	19.8800	19.7000	19.8600	815
2020-07-08	19.8600	19.8600	19.5200	19.7000	4998
2020-07-09	19.7600	19.7600	19.6600	19.7000	1329
2020-07-10	19.6800	19.7000	19.2600	19.2600	5924
2020-07-13	19.4000	19.7000	19.2600	19.7000	17338
2020-07-14	19.8200	20.0500	19.7200	19.7200	1292
2020-07-15	19.7200	20.0500	19.7200	19.9200	1523
2020-07-16	19.9600	20.1000	19.8200	20.0000	1292
2020-07-17	20.0000	20.1000	19.9000	20.1000	282
2020-07-20	20.2500	20.2500	19.6600	20.1000	4350
2020-07-21	20.0000	20.3000	19.8200	20.0000	2159
2020-07-22	19.8000	20.0500	19.8000	20.0000	2783
2020-07-23	20.0000	20.1000	19.8800	19.8800	420
2020-07-24	19.8800	20.1500	19.8000	20.1500	2038
2020-07-27	20.0000	20.2500	20.0000	20.0000	402
2020-07-28	20.0000	20.1000	19.8000	20.1000	10886
2020-07-29	20.1000	20.5500	19.9800	20.5500	2711
2020-07-30	20.8500	20.8500	20.4000	20.7000	2865
2020-07-31	20.7000	20.8500	20.5500	20.7500	582
2020-08-03	20.8000	20.8500	20.6000	20.6000	1127
2020-08-04	20.6000	20.6000	19.8600	20.3000	1057
2020-08-05	20.3000	20.4000	19.8600	20.2000	1033
2020-08-06	20.2500	20.3500	19.9000	19.9000	1705
2020-08-07	19.9200	20.0000	19.7000	19.7000	469
2020-08-10	19.7000	20.1500	19.7000	20.1500	3150
2020-08-11	20.1500	20.3000	20.0000	20.1000	1308
2020-08-12	20.1000	20.4000	20.0500	20.1000	304
2020-08-13	20.0000	20.3000	20.0000	20.1500	460
2020-08-14	20.1500	20.3000	20.0000	20.0000	392
2020-08-17	20.0000	20.1500	20.0000	20.0000	496
2020-08-18	20.3000	20.3000	20.0000	20.0000	416
2020-08-19	20.0000	20.2500	19.9800	19.9800	656
2020-08-20	19.9800	20.1000	19.8200	20.0000	119
2020-08-21	20.0000	20.1000	19.9800	20.0000	1265
2020-08-24	20.0000	20.3000	19.8600	20.0000	916
2020-08-25	20.0000	20.4000	20.0000	20.1500	495
2020-08-26	20.1500	20.3000	19.9000	20.0000	1141
2020-08-27	20.0000	20.3000	20.0000	20.1500	725
2020-08-28	20.1000	20.4500	19.9200	20.3000	1012
2020-08-31	20.3000	20.6000	20.3000	20.6000	1673
2020-09-01	20.4500	20.7000	20.3500	20.7000	721
2020-09-02	21.1000	21.9000	21.1000	21.8500	5325
2020-09-03	21.8500	22.6500	21.8500	22.0500	2619
2020-09-04	22.1500	23.6000	21.8000	23.5000	4870
2020-09-07	23.8000	24.8000	23.8000	24.7000	7839
2020-09-08	24.7000	24.7000	24.3000	24.4000	1489
2020-09-09	24.3000	24.7000	24.2500	24.7000	1944
2020-09-10	25.0000	25.2500	24.2500	24.8500	4150
2020-09-11	25.0000	25.6500	24.9000	25.6500	4021
2020-09-14	25.5000	25.9000	25.5000	25.8000	4861
2020-09-15	25.7000	26.0000	25.7000	25.7000	4829
2020-09-16	25.8500	26.3500	25.2500	26.1000	7561
2020-09-17	25.6500	26.1000	25.6500	25.9500	2834
2020-09-18	25.8000	25.9000	24.3000	25.4500	5037
2020-09-21	25.0000	25.3500	24.7000	24.7000	4728
2020-09-22	24.7000	25.1000	24.7000	24.9000	1953
2020-09-23	24.8000	25.3500	24.7500	25.0000	1822
2020-09-24	25.0000	25.8000	24.9500	25.7000	4454
2020-09-25	25.8500	26.0000	23.4000	25.9500	6329
2020-09-28	26.1000	26.2000	25.5000	25.5000	1265
2020-09-29	25.5000	25.6500	25.3500	25.3500	535
2020-09-30	25.3500	25.8000	25.2000	25.7000	983
2020-10-01	25.7000	27.1000	25.5500	25.7500	38706
2020-10-02	25.7000	26.0000	25.5000	25.8000	1723
2020-10-05	25.6500	25.6500	25.0500	25.0500	11323
2020-10-06	25.0000	25.0000	24.7000	24.9000	4802
2020-10-07	25.0000	25.0000	24.7500	24.9000	21445
2020-10-08	24.9000	25.0000	24.7500	24.7500	4008
2020-10-09	24.9000	24.9000	24.3000	24.6500	2367
2020-10-12	24.6500	24.9500	24.6500	24.9000	4361
2020-10-13	24.7500	25.0000	24.5000	25.0000	6236
2020-10-14	25.0000	25.0000	24.2500	24.7500	8042
2020-10-15	24.6000	25.0500	24.4000	25.0500	4057
2020-10-16	25.0500	25.5000	25.0500	25.5000	305
2020-10-19	25.5000	25.9000	25.5000	25.9000	519
2020-10-20	25.9000	26.0000	25.6000	25.6000	1006
2020-10-21	25.4000	25.4500	24.8000	24.8000	2147
2020-10-22	24.8000	25.1000	24.7500	25.1000	1929
2020-10-23	25.0000	25.2000	25.0000	25.0000	425
2020-10-26	25.0000	25.0000	24.1500	24.2000	2213
2020-10-27	24.1500	24.3500	24.0500	24.1000	7283
2020-10-28	24.1000	24.2000	21.7000	23.0000	6335
2020-10-29	23.0000	23.1000	22.7000	22.8500	5551
2020-10-30	22.7000	23.0500	22.7000	23.0000	23518
2020-11-02	23.0000	23.0000	22.8500	22.8500	567
2020-11-03	23.0000	23.4500	22.9000	23.4500	3060
2020-11-04	23.6000	24.5000	23.5000	24.0000	3091
2020-11-05	24.1500	24.8500	24.0500	24.8500	3008
2020-11-06	24.8500	25.3000	24.5500	25.3000	2743
2020-11-09	25.3000	25.3000	25.0000	25.0000	2937
2020-11-10	25.0000	25.5000	24.9500	25.5000	7859
2020-11-11	25.5000	25.6000	25.2000	25.2000	2064
2020-11-12	25.2000	25.6500	25.2000	25.6500	38155
2020-11-13	25.6500	26.0000	25.2000	25.7000	15205
2020-11-16	25.6500	25.7000	25.0000	25.5000	8609
2020-11-17	25.5000	25.5000	25.2000	25.4000	2493
2020-11-18	25.3000	25.4500	25.2000	25.4000	5155
2020-11-19	25.4500	25.8000	25.2500	25.8000	1877
2020-11-20	25.8000	25.8000	25.4000	25.6500	1463
2020-11-23	25.5500	25.6500	25.4000	25.6000	3239
2020-11-24	25.6000	25.6500	24.8500	25.3000	6861
2020-11-25	25.2000	25.3500	24.9000	25.1000	2046
2020-11-26	25.1000	25.5000	25.1000	25.3000	2932
2020-11-27	25.2000	25.3000	25.1000	25.3000	2036
2020-11-30	25.1000	25.3000	25.1000	25.2500	2538
2020-12-01	25.2500	25.2500	24.8500	25.0000	2120
2020-12-02	25.0000	26.7000	24.9500	25.8000	13247
2020-12-03	26.0000	27.9000	26.0000	27.5000	10672
2020-12-04	27.5000	27.7500	26.8500	27.5000	9420
2020-12-07	27.7500	27.9500	27.1000	27.1000	13257
2020-12-08	27.3000	28.0000	27.1500	27.8000	11195
2020-12-09	27.8000	29.6500	27.6500	29.6500	23342
2020-12-10	29.5500	29.9500	29.5000	29.7500	16712
2020-12-11	29.6500	29.8000	29.3500	29.5000	3957
2020-12-14	29.3000	29.3500	28.0500	28.2500	13267
2020-12-15	28.2500	29.2000	28.2000	28.7000	2294
2020-12-16	28.9000	29.3000	28.7000	29.0000	26132
2020-12-17	29.0000	29.4000	28.9000	29.0000	3471
2020-12-18	29.0000	29.1500	28.6000	28.6500	43170
2020-12-21	28.7000	29.2000	28.6000	28.9500	3449
2020-12-22	28.8500	29.2500	28.8500	29.2500	4187
2020-12-23	29.3500	29.5000	29.1500	29.3000	9419
2020-12-24	29.3000	29.6000	29.3000	29.4000	1151
2020-12-28	29.7000	29.7500	29.2000	29.3000	4313
2020-12-29	29.3000	29.6000	29.1000	29.6000	3177
2020-12-30	29.6000	29.7000	29.0000	29.5500	3002
2020-12-31	29.6000	29.7000	29.3000	29.7000	1067
2021-01-04	29.0000	29.5500	28.5000	28.9500	18521
2021-01-05	28.9500	29.6000	28.9500	29.5500	6150
2021-01-06	29.5500	29.8000	29.4000	29.6000	1753
2021-01-07	29.5000	29.6500	29.4000	29.6500	5639
2021-01-08	29.8000	30.0000	29.6000	29.9500	13886
2021-01-11	30.0000	30.8500	30.0000	30.5000	9005
2021-01-12	30.5000	30.8000	30.4500	30.7500	4646
2021-01-13	30.4500	31.6500	30.4000	31.6500	10404
2021-01-14	31.3500	31.5500	30.7000	30.7000	4823
2021-01-15	30.7500	31.1000	30.6500	30.8000	5486
2021-01-18	30.7500	30.9500	30.1500	30.3000	7808
2021-01-19	30.4000	30.4000	30.2000	30.3000	1296
2021-01-20	30.4000	30.4000	30.1000	30.2500	6556
2021-01-21	30.2500	30.2500	30.1000	30.1500	7729
2021-01-22	30.2000	30.2000	30.0000	30.1500	7254
2021-01-25	30.0500	30.0500	29.6000	29.6000	2639
2021-01-26	29.4000	29.6000	29.3000	29.4000	1370
2021-01-27	29.5000	29.9500	29.3000	29.9500	6672
2021-01-28	29.9500	30.0000	29.4000	29.9500	7212
2021-01-29	30.2000	30.5500	30.1000	30.2000	14821
2021-02-01	30.2000	30.2000	29.6000	30.0500	17029
2021-02-02	30.9500	32.3000	30.7000	32.2000	15513
2021-02-03	32.7500	33.6000	32.7500	33.5000	20832
2021-02-04	33.5000	33.5000	32.2000	32.9000	7927
2021-02-05	32.9000	32.9000	31.9000	32.8000	11050
2021-02-08	32.8000	32.9000	31.9500	32.1500	5762
2021-02-09	32.2500	32.8500	32.1500	32.8500	8119
2021-02-10	32.9500	33.0000	32.8500	33.0000	2536
2021-02-11	33.0000	33.6000	32.9500	33.5000	5616
2021-02-12	33.4000	34.0000	33.3000	33.7500	8016
2021-02-15	33.9500	34.7000	33.5000	34.4500	8023
2021-02-16	34.5500	34.5500	32.7000	34.0000	6692
2021-02-17	33.8000	33.8000	33.4000	33.8000	2162
2021-02-18	33.9000	34.4000	33.8000	34.1000	5722
2021-02-19	34.1000	34.1000	33.8000	33.9000	3328
2021-02-22	34.0000	34.0000	33.6000	33.7500	3423
2021-02-23	33.7500	33.8000	33.3000	33.5500	2574
2021-02-24	33.3500	34.9000	33.2500	34.3500	14379
2021-02-25	34.4500	34.7500	33.7000	33.7500	4761
2021-02-26	33.6500	33.7000	33.0000	33.5500	2944
2021-03-01	33.9500	34.1500	33.8500	34.0000	5402
2021-03-02	34.1000	34.4000	33.7000	33.9000	38743
2021-03-03	33.9000	35.0500	33.9000	35.0500	6072
2021-03-04	34.9000	34.9500	34.2500	34.2500	15720
2021-03-05	34.2500	34.4500	34.0000	34.1500	7016
2021-03-08	34.0000	34.4000	34.0000	34.0000	6900
2021-03-09	34.1000	35.0000	34.0000	35.0000	4763
2021-03-10	34.9000	35.0000	34.8000	35.0000	2161
2021-03-11	35.0000	35.0000	34.8500	35.0000	3126
2021-03-12	35.0000	35.2000	34.9000	35.2000	3127
2021-03-15	35.2000	35.2000	34.8000	34.8000	4355
2021-03-16	35.0000	35.5000	35.0000	35.5000	5958
2021-03-17	35.5000	35.8000	35.3000	35.5000	3830
2021-03-18	35.7000	35.7000	35.0000	35.4500	7679
2021-03-19	35.4500	35.8500	35.3500	35.8500	5298
2021-03-22	36.0000	37.0000	35.8500	36.6500	20270
2021-03-23	36.8500	36.8500	35.3500	35.6000	8657
2021-03-24	35.6000	36.1000	35.2500	36.1000	7521
2021-03-25	36.0000	36.0000	35.6000	36.0000	3081
2021-03-26	36.2000	36.2000	35.4000	35.5000	3933
2021-03-29	35.7000	35.7500	35.2000	35.2000	2358
2021-03-30	35.2000	35.2000	34.6000	35.0000	13432
2021-03-31	35.1000	35.3500	34.4000	34.4000	17269
2021-04-01	34.7000	35.0000	34.4000	35.0000	10611
2021-04-06	35.0000	35.6000	34.8000	35.4000	14004
2021-04-07	35.0000	36.0000	34.9000	36.0000	14375
2021-04-08	36.0000	36.4000	35.6000	35.8000	4306
2021-04-09	35.8000	36.3000	35.8000	35.8000	6381
2021-04-12	35.9000	36.0000	35.5000	35.8000	5749
2021-04-13	35.9000	36.8000	35.8000	36.8000	4290
2021-04-14	36.9000	38.0000	36.7000	38.0000	12217
2021-04-15	38.0000	38.0000	37.1000	37.1000	8007
2021-04-16	37.2000	37.2000	36.5000	36.5000	5209
2021-04-19	36.8000	36.8000	35.8000	35.8000	5467
2021-04-20	35.9000	36.0000	35.0000	35.0000	4183
2021-04-21	34.8000	35.5000	33.6000	35.5000	7270
2021-04-22	35.6000	36.3000	35.5000	36.3000	2834
2021-04-23	36.3000	36.3000	35.6000	35.6000	3011
2021-04-26	35.6000	36.3000	35.6000	35.9000	3810
2021-04-27	36.0000	36.2000	35.8000	35.8000	6873
2021-04-28	38.7000	40.2000	37.2000	38.8000	33599
2021-04-29	38.7000	39.1000	37.9000	39.1000	13981
2021-04-30	38.3000	38.3000	37.4000	38.0000	10606
2021-05-03	37.9000	38.0000	37.8000	37.8000	2200
2021-05-04	37.9000	38.4000	37.3000	37.3000	6091
2021-05-05	37.7000	38.0000	37.6000	37.9000	10310
2021-05-06	37.8000	38.0000	37.8000	37.8000	4245
2021-05-07	38.0000	38.0000	36.5000	37.3000	7987
2021-05-10	37.3000	38.0000	37.2000	37.4000	9408
2021-05-11	37.4000	37.5000	35.8000	35.9000	4833
2021-05-12	36.2000	36.5000	36.0000	36.4000	2859
2021-05-13	36.5000	36.8000	35.2000	36.3000	4713
2021-05-14	36.2000	37.7000	36.2000	37.6000	5902
2021-05-17	37.7000	37.9000	37.5000	37.8000	3858
2021-05-18	37.8000	38.2000	37.6000	38.1000	17016
2021-05-19	38.1000	38.1000	37.7000	37.9000	2419
2021-05-20	37.7000	38.1000	37.7000	38.0000	8639
2021-05-21	38.1000	38.6000	38.0000	38.2000	5013
2021-05-24	38.2000	38.2000	37.6000	37.8000	2598
2021-05-25	37.7000	38.0000	37.7000	38.0000	5100
2021-05-26	38.0000	38.4000	37.7000	37.7000	7396
2021-05-27	37.6000	37.9000	36.9000	37.8000	4788
2021-05-28	37.8000	38.0000	37.5000	37.5000	4455
2021-05-31	37.6000	38.0000	37.6000	37.8000	12265
2021-06-01	37.8000	38.3000	37.6000	37.6000	15169
2021-06-02	37.9000	38.2000	37.4000	37.8000	40611
2021-06-03	38.0000	38.3000	37.8000	38.2000	17896
2021-06-04	38.5000	39.5000	38.4000	39.5000	28751
2021-06-07	39.7000	40.3000	39.5000	39.5000	15641
2021-06-08	39.6000	40.5000	39.6000	40.5000	11605
2021-06-09	40.2000	40.7000	40.2000	40.6000	5056
2021-06-10	40.5000	40.7000	40.5000	40.5000	4157
2021-06-11	40.5000	41.7000	40.5000	41.1000	8230
2021-06-14	41.0000	41.0000	39.9000	40.6000	10467
2021-06-15	40.7000	41.0000	40.5000	40.9000	7236
2021-06-16	40.9000	40.9000	40.0000	40.2000	5779
2021-06-17	40.0000	40.0000	38.7000	39.0000	36442
2021-06-18	38.7000	39.6000	38.7000	39.2000	8477
2021-06-21	39.6000	39.6000	38.9000	38.9000	11083
2021-06-22	39.0000	39.8000	39.0000	39.8000	11376
2021-06-23	39.7000	40.4000	39.7000	40.2000	9057
2021-06-24	40.2000	40.8000	40.2000	40.5000	3353
2021-06-25	40.6000	40.6000	39.8000	40.1000	1996
2021-06-28	40.0000	40.0000	39.5000	39.8000	2555
2021-06-29	39.9000	40.4000	39.7000	40.3000	3391
2021-06-30	40.2000	40.2000	39.7000	40.0000	5702
2021-07-01	40.0000	40.7000	39.8000	40.7000	13300
2021-07-02	40.6000	42.8000	40.4000	42.8000	15976
2021-07-05	42.9000	43.0000	41.8000	42.8000	12697
2021-07-06	43.0000	44.0000	42.6000	43.4000	9330
2021-07-07	43.4000	44.3000	43.3000	43.6000	11248
2021-07-08	43.6000	43.7000	40.5000	41.7000	15399
2021-07-09	41.8000	42.2000	41.4000	41.6000	3790
2021-07-12	41.8000	41.8000	40.8000	40.8000	4091
2021-07-13	40.7000	40.9000	40.5000	40.8000	9611
2021-07-14	40.8000	41.7000	40.7000	41.4000	4082
2021-07-15	41.5000	41.5000	40.1000	40.6000	3837
2021-07-16	40.3000	40.4000	38.3000	40.4000	10692
2021-07-19	40.5000	41.5000	39.8000	40.1000	9629
2021-07-20	40.0000	41.2000	39.9000	41.2000	5962
2021-07-21	41.3000	42.1000	40.7000	41.7000	10889
2021-07-22	41.8000	41.9000	40.2000	40.7000	8838
2021-07-23	40.8000	42.3000	40.7000	42.0000	20034
2021-07-26	42.0000	42.8000	41.9000	42.8000	17228
2021-07-27	42.5000	42.5000	41.2000	41.3000	6189
2021-07-28	41.2000	42.3000	41.2000	42.0000	4720
2021-07-29	42.1000	42.5000	41.5000	42.0000	4255
2021-07-30	41.8000	42.3000	41.6000	42.0000	4903
2021-08-02	42.1000	42.3000	41.8000	42.2000	3403
2021-08-03	42.2000	42.3000	40.7000	40.7000	9141
2021-08-04	40.8000	43.5000	40.8000	43.5000	8764
2021-08-05	43.5000	44.6000	43.2000	43.4000	7578
2021-08-06	43.4000	43.6000	42.8000	43.0000	6417
2021-08-09	43.1000	44.0000	43.0000	43.8000	8780
2021-08-10	43.8000	44.0000	43.7000	43.7000	4389
2021-08-11	43.8000	44.0000	43.6000	44.0000	2480
2021-08-12	44.0000	44.0000	43.8000	44.0000	5530
2021-08-13	44.0000	44.0000	43.9000	44.0000	3342
2021-08-16	44.0000	44.0000	43.1000	43.1000	4803
2021-08-17	43.2000	44.5000	43.2000	44.3000	7204
2021-08-18	44.4000	44.8000	44.1000	44.1000	6098
2021-08-19	44.1000	44.3000	43.3000	43.5000	5085
2021-08-20	43.5000	44.1000	43.5000	43.7000	2299
2021-08-23	43.7000	44.1000	43.7000	44.0000	4564
2021-08-24	44.1000	44.1000	43.7000	43.9000	2502
2021-08-25	44.0000	45.9000	43.9000	45.5000	14875
2021-08-26	45.6000	45.6000	45.0000	45.3000	4031
2021-08-27	45.3000	46.7000	45.3000	46.5000	6072
2021-08-30	46.4000	47.0000	46.4000	46.6000	6869
2021-08-31	46.7000	47.2000	46.5000	46.8000	11880
2021-09-01	46.9000	47.0000	46.0000	46.0000	6605
2021-09-02	46.1000	46.3000	45.7000	46.3000	5632
2021-09-03	46.1000	46.3000	46.0000	46.2000	2643
2021-09-06	46.2000	46.2000	46.0000	46.0000	3198
2021-09-07	46.0000	46.0000	43.2000	43.9000	17059
2021-09-08	44.2000	45.6000	44.2000	45.6000	7993
2021-09-09	45.6000	45.6000	44.5000	45.1000	6693
2021-09-10	45.1000	46.7000	45.1000	46.4000	5050
2021-09-13	46.6000	46.6000	46.1000	46.3000	6968
2021-09-14	46.3000	46.6000	46.3000	46.5000	1818
2021-09-15	46.5000	46.9000	46.4000	46.6000	3854
2021-09-16	46.7000	46.8000	46.4000	46.8000	2363
2021-09-17	46.9000	46.9000	45.9000	46.1000	5556
2021-09-20	46.0000	46.0000	43.5000	44.5000	6613
2021-09-21	44.3000	46.0000	44.3000	46.0000	4316
2021-09-22	46.1000	47.0000	46.1000	47.0000	5525
2021-09-23	47.0000	48.9000	46.9000	48.7000	14173
2021-09-24	48.6000	48.8000	47.9000	48.4000	5779
2021-09-27	48.5000	48.5000	46.5000	47.5000	11532
2021-09-28	47.2000	47.3000	46.0000	46.0000	7170
2021-09-29	45.9000	46.5000	45.0000	45.0000	9748
2021-09-30	45.0000	46.5000	45.0000	45.6000	4000
2021-10-01	45.4000	46.1000	45.0000	45.8000	4219
2021-10-04	45.6000	46.1000	45.3000	45.5000	4756
2021-10-05	45.5000	47.1000	45.5000	47.1000	9383
2021-10-06	47.1000	47.1000	45.5000	45.5000	13016
2021-10-07	45.7000	46.4000	45.6000	45.7000	4304
2021-10-08	45.6000	45.7000	44.1000	45.0000	8329
2021-10-11	45.5000	46.4000	45.1000	46.3000	11952
2021-10-12	46.4000	46.4000	44.9000	45.2000	6681
2021-10-13	45.1000	47.3000	45.0000	47.3000	7321
2021-10-14	47.5000	47.6000	46.7000	47.4000	5001
2021-10-15	47.4000	49.5000	47.4000	49.5000	13073
2021-10-18	49.5000	49.5000	48.0000	48.3000	9009
2021-10-19	48.4000	50.4000	48.4000	50.4000	8095
2021-10-20	50.6000	51.6000	50.0000	50.4000	10013
2021-10-21	50.4000	50.8000	48.5000	48.6000	8885
2021-10-22	48.7000	49.9000	48.7000	49.9000	3058
2021-10-25	49.8000	49.9000	47.7000	47.8000	7003
2021-10-26	47.6000	48.8000	47.6000	48.6000	4567
2021-10-27	48.8000	48.8000	47.0000	47.4000	5036
2021-10-28	47.6000	49.0000	47.5000	49.0000	6166
2021-10-29	48.6000	48.6000	46.6000	47.6000	11970
2021-11-01	48.0000	48.0000	46.3000	46.6000	7352
2021-11-02	46.7000	48.1000	46.2000	47.9000	7678
2021-11-03	47.8000	49.8000	47.7000	49.1000	8534
2021-11-04	49.1000	49.5000	47.7000	48.1000	6300
2021-11-05	48.1000	48.5000	47.9000	48.0000	4798
2021-11-08	48.1000	48.7000	48.0000	48.0000	8466
2021-11-09	47.9000	48.2000	47.2000	47.9000	5948
2021-11-10	48.1000	48.3000	47.7000	48.1000	3161
2021-11-11	47.7000	48.5000	47.7000	48.3000	2404
2021-11-12	48.4000	49.9000	48.4000	49.9000	7508
2021-11-15	49.9000	49.9000	48.0000	48.2000	7651
2021-11-16	48.3000	50.0000	48.3000	49.9000	10075
2021-11-17	50.0000	51.2000	49.3000	51.0000	11511
2021-11-18	51.4000	51.4000	50.2000	50.8000	6636
2021-11-19	51.2000	51.8000	49.2000	50.4000	11301
2021-11-22	50.6000	52.0000	50.0000	50.0000	10929
2021-11-23	50.0000	50.0000	46.6000	48.5000	19032
2021-11-24	48.6000	49.1000	47.8000	49.0000	7438
2021-11-25	49.1000	51.0000	49.1000	50.4000	6404
2021-11-26	50.2000	50.2000	48.7000	49.4000	10369
2021-11-29	49.2000	50.8000	49.2000	50.4000	9041
2021-11-30	50.6000	51.4000	49.7000	51.2000	6091
2021-12-01	51.4000	51.4000	50.4000	51.0000	5667
2021-12-02	51.4000	51.6000	50.2000	51.4000	8357
2021-12-03	51.4000	52.4000	49.5000	50.2000	9596
2021-12-06	50.2000	50.6000	49.1000	49.7000	6341
2021-12-07	51.0000	55.4000	50.4000	54.4000	49418
2021-12-08	54.4000	54.4000	53.6000	54.2000	14457
2021-12-09	54.2000	54.6000	53.2000	54.6000	7568
2021-12-10	54.6000	54.6000	53.4000	54.0000	4365
2021-12-13	54.4000	55.8000	54.4000	54.4000	20018
2021-12-14	54.8000	54.8000	52.0000	52.0000	8000
2021-12-15	52.6000	53.2000	51.6000	52.4000	11292
2021-12-16	52.8000	53.4000	51.8000	52.0000	6410
2021-12-17	51.4000	52.0000	50.0000	51.0000	20446
2021-12-20	50.0000	51.0000	49.6000	51.0000	10726
2021-12-21	51.8000	51.8000	50.2000	50.6000	6476
2021-12-22	51.0000	51.4000	49.7000	51.2000	21172
2021-12-23	51.4000	52.6000	51.2000	52.0000	9400
2021-12-24	51.8000	52.4000	51.4000	52.2000	2264
2021-12-27	52.0000	52.0000	51.0000	51.4000	6270
2021-12-28	51.8000	52.2000	51.6000	52.2000	6243
2021-12-29	52.4000	53.6000	52.2000	52.8000	7129
2021-12-30	53.0000	53.6000	53.0000	53.6000	3057
2021-12-31	53.8000	54.4000	53.4000	54.4000	2658
2022-01-03	54.4000	54.4000	52.2000	52.2000	9891
2022-01-04	52.4000	54.2000	52.4000	53.6000	6328
2022-01-05	53.4000	54.2000	53.0000	53.4000	10758
2022-01-06	53.2000	53.2000	51.0000	51.2000	10231
2022-01-07	51.4000	52.0000	50.6000	52.0000	15486
2022-01-10	52.0000	52.0000	49.0000	49.4000	13862
2022-01-11	49.8000	51.6000	49.8000	51.0000	6920
2022-01-12	51.6000	52.4000	50.6000	52.0000	17717
2022-01-13	52.4000	52.4000	51.4000	52.0000	6626
2022-01-14	52.0000	52.0000	50.4000	50.4000	33436
2022-01-17	50.6000	52.4000	50.0000	52.0000	6702
2022-01-18	53.0000	53.0000	50.4000	50.6000	10497
2022-01-19	50.6000	50.8000	46.3000	49.5000	21823
2022-01-20	49.5000	52.0000	49.5000	51.8000	14464
2022-01-21	51.6000	51.6000	50.0000	50.2000	7426
2022-01-24	49.5000	49.9000	46.0000	47.0000	26893
2022-01-25	46.8000	48.7000	46.2000	48.2000	15934
2022-01-26	48.5000	49.9000	48.3000	49.7000	7201
2022-01-27	49.4000	49.8000	48.3000	48.6000	11266
2022-01-28	49.1000	49.3000	47.7000	48.8000	29706
2022-01-31	49.5000	49.5000	47.4000	48.5000	14789
2022-02-01	48.8000	50.4000	48.8000	49.8000	11037
2022-02-02	49.9000	50.6000	49.8000	49.8000	7182
2022-02-03	49.8000	50.2000	48.9000	49.6000	21814
2022-02-04	49.7000	50.2000	48.8000	48.8000	16272
2022-02-07	48.5000	48.5000	47.5000	47.7000	11034
2022-02-08	47.6000	48.3000	47.4000	48.2000	7530
2022-02-09	48.1000	50.2000	48.1000	49.5000	21726
2022-02-10	49.5000	49.9000	49.2000	49.4000	9507
2022-02-11	49.4000	50.0000	49.4000	49.4000	5937
2022-02-14	48.5000	48.5000	47.6000	48.0000	7071
2022-02-15	48.0000	49.1000	47.9000	49.0000	7246
2022-02-16	48.9000	49.6000	47.6000	47.6000	7189
2022-02-17	47.4000	49.3000	47.4000	48.7000	10277
2022-02-18	48.8000	48.8000	46.3000	46.8000	10643
2022-02-21	46.5000	46.7000	43.7000	43.7000	24371
2022-02-22	42.4000	45.2000	41.5000	45.1000	20650
2022-02-23	44.8000	45.2000	44.1000	44.3000	13377
2022-02-24	40.3000	43.2000	39.1000	41.7000	28638
2022-02-25	41.5000	45.1000	41.5000	44.7000	13219
2022-02-28	43.5000	43.7000	42.4000	43.3000	10591
2022-03-01	43.7000	44.5000	43.1000	44.0000	13843
2022-03-02	43.9000	45.0000	43.1000	44.7000	13137
2022-03-03	44.8000	44.8000	42.2000	42.2000	6615
2022-03-04	41.6000	42.3000	40.1000	40.6000	11382
2022-03-07	40.6000	43.8000	39.0000	43.8000	30446
2022-03-08	43.5000	44.4000	43.1000	43.4000	25175
2022-03-09	43.9000	46.2000	43.8000	45.3000	15003
2022-03-10	45.4000	47.3000	45.2000	46.9000	11571
2022-03-11	46.8000	48.1000	45.8000	45.8000	18042
2022-03-14	46.0000	47.3000	45.3000	45.3000	16469
2022-03-15	44.5000	44.5000	40.8000	42.9000	41290
2022-03-16	43.4000	45.8000	43.4000	44.8000	22015
2022-03-17	45.1000	45.6000	42.8000	43.1000	28107
2022-03-18	43.1000	43.7000	41.2000	43.5000	32422
2022-03-21	43.6000	45.2000	43.1000	44.7000	16089
2022-03-22	44.7000	45.3000	43.9000	45.3000	15603
2022-03-23	45.3000	46.0000	44.3000	46.0000	13608
2022-03-24	45.9000	45.9000	43.9000	45.1000	14172
2022-03-25	45.2000	46.4000	44.8000	45.0000	11077
2022-03-28	44.3000	45.9000	44.3000	44.7000	12242
2022-03-29	44.6000	46.5000	44.6000	46.2000	15247
2022-03-30	46.4000	46.6000	45.2000	45.2000	7030
2022-03-31	45.4000	46.4000	45.4000	46.0000	5457
2022-04-01	45.8000	45.8000	44.8000	45.0000	5117
2022-04-04	45.0000	46.6000	45.0000	46.2500	3356
2022-04-05	46.4000	46.5500	43.5500	43.8000	17317
2022-04-06	43.9000	44.6000	43.4000	44.4000	19891
2022-04-07	44.5000	45.2000	44.2000	44.7500	13307
2022-04-08	44.7500	45.3000	44.2500	45.0500	8187
2022-04-11	45.0000	46.2000	44.9000	45.8500	11042
2022-04-12	45.4500	45.8000	44.5500	45.5500	19855
2022-04-13	46.0500	46.4500	44.6500	44.8000	9129
2022-04-14	45.1000	47.0500	45.1000	46.4000	10396
2022-04-19	46.1000	46.7000	46.0000	46.5500	10827
2022-04-20	46.7000	47.9000	46.0000	47.6000	14349
2022-04-21	47.8000	48.4000	47.3000	47.5000	7529
2022-04-22	47.7000	48.0000	47.1000	47.5500	7454
2022-04-25	47.7500	47.7500	46.5500	47.6000	10740
2022-04-26	47.5000	48.0500	46.8000	46.8000	7230
2022-04-27	46.9000	47.9000	46.4000	47.6000	7900
2022-04-28	47.6000	49.2500	47.5000	48.9000	13949
2022-04-29	49.2500	51.1000	49.2500	50.0000	36107
2022-05-02	50.1000	52.0000	49.6000	51.3000	15043
2022-05-03	51.6000	53.4000	50.3000	51.0000	14275
2022-05-04	51.1000	51.7000	49.8500	49.8500	8350
2022-05-05	51.1000	52.0000	49.8500	50.4000	13632
2022-05-06	50.1000	50.4000	48.8000	48.8000	11066
2022-05-09	48.9000	49.2000	47.1500	47.1500	10279
2022-05-10	47.1500	47.1500	45.4000	45.5500	14201
2022-05-11	45.6500	46.6000	45.0000	46.0000	14558
2022-05-12	46.2000	46.2000	44.2000	45.7500	10628
2022-05-13	46.5000	49.2000	46.5000	49.2000	17817
2022-05-16	49.1500	50.5000	48.6500	50.4000	18381
2022-05-17	50.6000	51.7000	50.2000	50.7000	17956
2022-05-18	51.0000	52.4000	50.3000	51.5000	25440
2022-05-19	51.2000	51.2000	49.2000	50.7000	12101
2022-05-20	51.0000	52.7000	50.7000	51.4000	20085
2022-05-23	52.0000	52.9000	51.4000	52.1000	18823
2022-05-24	52.2000	53.4000	51.5000	52.4000	21407
2022-05-25	52.7000	52.7000	51.0000	52.3000	11855
2022-05-26	52.6000	54.4000	52.0000	54.3000	24057
2022-05-27	54.3000	54.3000	52.4000	53.8000	21616
2022-05-30	54.3000	55.1000	52.5000	53.0000	26206
2022-05-31	53.0000	53.0000	49.6500	49.6500	222924
2022-06-01	51.0000	53.9000	48.5000	49.4500	28452
2022-06-02	50.0000	51.0000	49.6000	50.5000	12149
2022-06-03	50.8000	50.8000	49.4000	49.4500	8062
2022-06-06	49.4000	50.5000	49.4000	49.8500	6324
2022-06-07	49.7500	49.7500	48.6000	49.6000	12936
2022-06-08	49.5000	49.7000	48.6500	49.4000	6560
2022-06-09	49.3000	49.3000	48.2000	48.5500	9110
2022-06-10	48.3500	48.4500	46.0000	46.0000	8708
2022-06-13	45.5000	45.8000	44.3500	44.5000	16351
2022-06-14	44.5000	44.6000	42.5000	42.5000	11960
2022-06-15	43.0000	43.7000	42.8000	43.2500	12027
2022-06-16	43.0500	43.1000	42.0500	42.7000	8791
2022-06-17	42.9000	44.1500	42.5000	43.5500	9450
2022-06-20	43.5500	43.9000	42.7000	43.2500	4823
2022-06-21	43.2500	44.9000	43.2500	44.7000	7100
2022-06-22	44.5000	44.6500	43.4000	44.3000	14786
2022-06-23	44.1000	44.8000	43.6000	44.5500	7621
2022-06-24	44.9500	46.5500	44.7000	44.9000	10602
2022-06-27	45.0000	45.4000	44.5000	44.7000	7730
2022-06-28	44.8000	46.2000	44.7000	45.0000	7421
2022-06-29	44.8000	44.8000	43.2000	43.9500	12162
2022-06-30	44.0500	44.1500	43.2000	43.9500	8771
2022-07-01	43.8000	43.8500	43.1500	43.4000	20629
2022-07-04	43.4000	47.1000	43.4000	46.8500	22106
2022-07-05	46.8000	47.5500	45.5000	45.9500	16271
2022-07-06	46.0000	47.6000	46.0000	47.0000	6148
2022-07-07	47.4000	49.1000	47.3500	48.9000	9246
2022-07-08	48.8000	49.4500	47.8500	49.4500	8004
2022-07-11	49.3000	49.7500	48.1000	48.5500	5190
2022-07-12	47.4000	47.4000	44.8000	46.0500	16493
2022-07-13	46.0000	46.1500	44.6500	45.5500	12021
2022-07-14	45.5000	45.8500	44.9500	45.4000	7382
2022-07-15	45.5000	45.9500	44.9500	45.6000	6115
2022-07-18	45.7000	47.0000	45.7000	46.2500	6566
2022-07-19	46.3500	46.7000	45.8000	46.2000	6523
2022-07-20	46.1000	48.5000	46.1000	47.9000	13844
2022-07-21	48.2000	49.2500	47.8500	48.9500	10049
2022-07-22	48.9000	49.2000	48.2500	48.4000	6315
2022-07-25	48.2000	49.2500	48.0000	48.9000	6085
2022-07-26	48.5000	49.3000	48.3000	48.9000	8881
2022-07-27	48.8000	49.6000	47.4500	49.6000	13506
2022-07-28	49.7000	50.9000	48.9000	49.4000	9517
2022-07-29	49.0000	51.6000	49.0000	51.0000	15834
2022-08-01	50.9000	51.3000	49.7500	49.7500	8593
2022-08-02	49.7000	50.4000	49.3000	49.7000	6967
2022-08-03	49.4500	49.7500	48.9000	49.6000	8920
2022-08-04	49.7000	52.4000	49.7000	51.5000	11963
2022-08-05	51.6000	52.3000	51.2000	51.5000	9777
2022-08-08	51.4000	52.2000	51.4000	52.0000	5156
2022-08-09	52.2000	52.8000	50.1000	50.5000	12277
2022-08-10	50.4000	51.7000	50.3000	51.3000	11243
2022-08-11	51.4000	52.3000	50.7000	50.9000	9678
2022-08-12	50.9000	51.7000	50.6000	51.1000	8726
2022-08-15	51.1000	51.5000	50.3000	50.5000	5910
2022-08-16	50.4000	51.1000	50.2000	50.7000	5486
2022-08-17	50.9000	51.8000	50.3000	50.6000	8250
2022-08-18	50.5000	50.5000	49.3000	49.9500	9900
2022-08-19	51.0000	51.0000	48.9000	49.0000	7151
2022-08-22	48.9500	49.0500	48.1500	48.3000	10719
2022-08-23	48.0000	48.5000	46.9000	47.3000	11748
2022-08-24	47.5000	48.1000	46.4500	47.7000	10708
2022-08-25	47.9000	49.1500	47.9000	48.4500	6953
2022-08-26	48.5500	49.0500	47.6000	47.7000	6184
2022-08-29	47.4000	47.4000	46.1500	46.6500	7537
2022-08-30	47.1500	47.5000	46.4500	46.7000	6301
2022-08-31	46.8000	46.9000	45.9500	46.3500	10077
2022-09-01	46.3500	46.4500	45.4000	45.9500	19009
2022-09-02	48.3000	48.3000	46.1000	47.0500	19777
2022-09-05	45.4000	47.2000	45.4000	46.4500	3847
2022-09-06	46.5500	48.2500	46.5500	48.0500	18795
2022-09-07	47.9500	48.1500	46.9000	46.9000	7545
2022-09-08	47.0000	48.2000	46.9000	48.2000	5881
2022-09-09	48.3000	48.9500	47.9000	48.9500	4603
2022-09-12	49.0500	49.5500	48.7000	49.4500	5489
2022-09-13	49.3500	49.8500	47.7500	48.0500	8769
2022-09-14	47.6000	48.5000	47.5000	48.1500	3899
2022-09-15	48.2500	48.7000	47.8000	47.8000	4609
2022-09-16	47.8000	47.8000	46.4500	47.0500	8587
2022-09-19	46.9500	46.9500	44.5500	46.2500	11959
2022-09-20	46.4500	46.8500	45.8000	46.0000	6607
2022-09-21	46.1000	46.8500	46.0000	46.6500	8856
2022-09-22	46.3500	46.4500	45.2000	45.2000	18717
2022-09-23	45.2000	45.2000	42.9000	43.0000	11241
2022-09-26	42.9000	43.5000	42.8000	43.0000	15375
2022-09-27	43.2000	43.4000	41.9000	42.3000	9383
2022-09-28	42.3000	42.9000	41.1500	42.6500	7228
2022-09-29	42.7500	42.7500	41.5500	42.1500	5877
2022-09-30	42.0500	44.4500	42.0500	44.1500	9747
2022-10-03	43.9500	43.9500	42.7500	43.7500	5386
2022-10-04	44.0000	45.3000	44.0000	45.3000	5741
2022-10-05	45.2000	45.2000	44.4000	44.4000	4235
2022-10-06	44.3000	45.0500	44.3000	44.8000	5118
2022-10-07	44.7000	45.0000	43.2500	43.2500	3156
2022-10-10	43.0500	43.6500	42.7000	42.7500	7178
2022-10-11	42.7500	43.3500	42.4500	42.9000	5181
2022-10-12	43.0000	43.0000	42.4000	42.8000	12772
2022-10-13	42.7000	43.9000	42.0000	43.9000	5455
2022-10-14	44.1000	45.1000	43.9000	44.1500	9473
2022-10-17	44.2500	45.1500	44.2500	44.7000	4696
2022-10-18	44.7000	45.4500	44.5500	44.5500	4472
2022-10-19	44.5500	44.8000	43.7000	43.9000	2907
2022-10-20	44.0000	44.1000	43.3500	43.6000	3710
2022-10-21	43.8000	44.4500	43.5500	44.3000	3135
2022-10-24	44.5000	45.4000	44.2500	44.6500	4683
2022-10-25	44.8500	46.2500	44.4500	45.7500	4498
2022-10-26	45.6500	46.9500	45.6500	46.9000	4756
2022-10-27	47.0000	47.0000	45.3000	45.7000	3116
2022-10-28	45.7000	45.7000	44.3500	44.6000	11835
2022-10-31	44.5000	44.5000	43.3000	43.6000	5742
2022-11-01	43.7000	44.0000	42.3500	42.3500	5189
2022-11-02	42.2000	43.9500	42.2000	43.4000	11925
2022-11-03	43.3000	43.3000	41.8000	42.1500	9500
2022-11-04	42.3500	42.7500	41.6500	41.8500	8392
2022-11-07	42.0000	42.8000	41.7500	42.7500	3836
2022-11-08	42.9500	43.2000	42.3000	42.8000	10542
2022-11-09	42.9000	42.9000	41.8500	42.3500	3459
2022-11-10	42.1500	43.8500	41.8500	43.8000	18868
2022-11-11	43.9000	44.6000	43.3000	44.1000	16943
2022-11-14	44.0000	44.7500	43.3000	43.3000	8042
2022-11-15	43.3000	44.1000	43.1000	43.7500	6244
2022-11-16	43.7500	43.9500	42.3500	42.7500	9658
2022-11-17	42.9500	43.1000	41.9000	42.0500	5303
2022-11-18	42.0500	42.9000	41.9000	42.4500	8242
2022-11-21	42.3500	42.3500	41.5000	41.6000	20316
2022-11-22	41.5500	42.7500	41.5500	42.4500	15360
2022-11-23	42.6500	43.7500	42.6500	43.7500	2712
2022-11-24	43.7000	44.4500	43.2500	44.4500	31061
2022-11-25	44.3500	44.5500	43.8500	44.4000	4666
2022-11-28	44.3000	44.3500	43.4500	44.1500	3961
2022-11-29	44.0500	44.0500	43.5000	43.9500	5818
2022-11-30	44.0500	45.3500	43.7500	44.2000	22642
2022-12-01	44.5000	45.1000	43.9500	44.3000	16552
2022-12-02	44.4000	44.9500	43.5000	44.4000	25817
2022-12-05	44.2000	44.6500	43.7000	44.5500	6493
2022-12-06	44.2500	44.2500	42.7500	42.7500	23483
2022-12-07	42.9500	42.9500	41.6500	41.7000	86572
2022-12-08	41.7500	42.8000	41.4000	42.4000	21755
2022-12-09	42.5000	42.9500	42.0000	42.3000	8797
2022-12-12	42.2000	43.0000	42.0000	42.3000	11736
2022-12-13	42.5000	44.0000	42.5000	43.3500	20917
2022-12-14	43.4000	43.4000	42.2500	42.6000	4767
2022-12-15	42.6000	42.6500	42.1500	42.3000	9236
2022-12-16	42.4000	42.6500	42.0000	42.2000	19674
2022-12-19	42.1000	42.2000	41.9000	41.9000	5790
2022-12-20	41.8000	41.9500	41.7000	41.9000	9864
2022-12-21	41.8500	42.8500	41.7000	42.7500	4525
2022-12-22	42.6500	42.7500	41.8000	41.8000	12397
2022-12-23	41.8500	42.1000	41.4000	42.1000	10263
2022-12-27	42.2000	42.3000	41.4500	42.0000	5171
2022-12-28	42.0000	42.5000	41.7500	42.2000	4174
2022-12-29	42.1500	43.0500	42.0000	43.0500	3977
2022-12-30	42.9500	43.4000	42.9500	43.1500	5740
2023-01-02	43.8500	44.2500	42.4000	42.4000	8402
2023-01-03	42.3000	43.3000	42.3000	42.6000	4530
2023-01-04	42.5500	42.5500	41.9500	42.1500	7434
2023-01-05	42.0000	42.1000	41.5000	41.5000	6622
2023-01-06	41.7000	42.1000	41.4000	41.7500	12896
2023-01-09	41.9500	44.1000	41.9500	43.6000	11302
2023-01-10	43.6000	43.8000	43.0000	43.1000	8394
2023-01-11	43.2000	44.1500	43.2000	44.0000	11224
2023-01-12	44.1000	44.5000	43.7500	43.7500	11007
2023-01-13	43.8500	45.0000	43.8500	44.8000	24011
2023-01-16	44.8000	47.1000	44.8000	46.8000	16589
2023-01-17	46.8000	47.1000	45.7000	46.4500	15476
2023-01-18	46.5500	47.6500	46.5500	46.6000	13150
2023-01-19	46.7000	46.7000	45.8000	45.8000	9360
2023-01-20	46.0000	46.1000	45.4500	45.5500	13724
2023-01-23	45.8000	46.7500	45.5500	46.6000	5795
2023-01-24	46.8000	47.0000	46.6000	46.6000	5211
2023-01-25	46.7000	46.7000	45.4000	45.7000	11414
2023-01-26	46.1000	47.0500	46.0500	46.6000	8991
2023-01-27	46.8000	46.8000	46.4000	46.6500	4435
2023-01-30	46.8500	46.8500	46.2000	46.2000	8339
2023-01-31	46.1000	48.3500	46.1000	48.2000	33016
2023-02-01	48.4000	48.4000	47.7500	47.7500	8554
2023-02-02	47.8500	49.1000	47.8000	49.1000	12486
2023-02-03	49.0500	49.1000	48.2500	48.8000	5809
2023-02-06	48.5000	48.8000	48.0000	48.5500	4993
2023-02-07	48.6500	50.0000	48.5500	48.9000	15137
2023-02-08	49.1000	49.8000	48.8000	49.3000	6752
2023-02-09	49.8000	50.6000	49.3000	49.9000	8075
2023-02-10	49.7000	50.3000	49.4000	49.5500	8737
2023-02-13	49.4000	50.1000	49.0000	49.3500	9507
2023-02-14	49.6000	49.9000	48.9500	49.3500	6821
2023-02-15	49.5500	49.8000	49.1500	49.3500	3858
2023-02-16	49.2500	49.9000	49.0500	49.2500	3753
2023-02-17	49.0500	49.8500	48.8000	49.6000	5948
2023-02-20	49.5500	49.7500	48.8000	49.7000	10536
2023-02-21	49.6000	49.7500	49.2000	49.2000	6612
2023-02-22	49.1000	49.6500	48.7500	49.4500	5608
2023-02-23	49.4500	50.3000	49.4500	49.8500	5866
2023-02-24	50.0000	50.3000	48.9000	48.9500	6200
2023-02-27	48.8500	49.7500	48.8500	48.8500	7932
2023-02-28	49.0000	49.2000	47.4500	49.1000	14942
2023-03-01	49.2000	49.7500	49.0000	49.3000	7158
2023-03-02	49.1000	50.9000	49.0000	50.4000	8628
2023-03-03	50.7000	51.4000	50.5000	51.3000	8597
2023-03-06	51.0000	51.2000	49.7000	50.2000	11046
2023-03-07	50.2000	50.7000	49.4000	49.5000	6643
2023-03-08	49.4000	50.5000	49.4000	50.5000	5402
2023-03-09	47.7000	47.7000	44.3000	45.0000	38885
2023-03-10	45.0000	45.0000	44.1500	44.6000	18544
2023-03-13	44.6000	44.7000	43.4500	43.8000	14412
2023-03-14	43.7000	45.3000	43.7000	45.1500	10475
2023-03-15	45.3000	45.3000	43.1500	44.2500	7875
2023-03-16	44.5500	44.7500	43.6000	44.1500	11636
2023-03-17	44.1500	45.0000	42.7500	42.9500	8814
2023-03-20	42.6000	43.4000	40.9000	43.1500	11037
2023-03-21	43.1500	44.0500	43.0000	43.9000	5815
2023-03-22	44.0000	44.3500	43.7500	44.3000	7319
2023-03-23	44.4000	45.0000	44.1000	44.7000	3808
2023-03-24	44.6000	44.6000	43.6500	44.0000	9161
2023-03-27	44.0000	44.9500	44.0000	44.2000	9407
2023-03-28	44.5000	45.0000	44.0000	44.4000	9817
2023-03-29	44.5000	44.5000	44.0000	44.0500	8672
2023-03-30	44.1500	45.1000	44.1500	45.0000	20710
2023-03-31	45.0000	45.3000	44.2000	44.4500	9565
2023-04-03	45.1500	46.3500	45.0000	45.5500	11543
2023-04-04	45.4500	45.6000	45.3000	45.5500	3061
2023-04-05	45.7000	46.3000	45.3000	46.0500	7182
2023-04-06	46.0000	46.2500	44.8500	45.4000	7164
2023-04-11	45.1000	45.3000	44.2500	44.6500	7072
2023-04-12	44.8000	45.3500	44.4500	44.7500	4594
2023-04-13	44.8500	44.8500	44.2000	44.5000	3288
2023-04-14	44.5000	45.0000	44.5000	44.5000	3066
2023-04-17	44.4000	45.0000	44.2500	44.2500	6348
2023-04-18	44.3500	44.6000	44.0500	44.2500	4712
2023-04-19	44.1500	44.6000	43.5500	44.4500	10546
2023-04-20	44.4000	44.9500	44.3000	44.4500	4504
2023-04-21	44.4000	44.4000	43.0000	43.0000	10919
2023-04-24	43.1000	44.3500	43.0500	44.1500	11624
2023-04-25	44.2500	44.2500	43.4000	43.8500	6617
2023-04-26	43.8500	44.3500	43.3000	44.2000	7688
2023-04-27	44.3000	44.4000	43.7000	44.1500	16679
2023-04-28	45.5000	47.3500	45.1000	46.6500	25679
2023-05-02	46.0000	46.9000	46.0000	46.2500	7239
2023-05-03	46.1500	46.5000	45.7000	45.7500	3809
2023-05-04	45.9500	46.4500	45.1500	45.2000	12830
2023-05-05	45.0000	46.5000	44.7000	46.2500	8388
2023-05-08	46.4000	46.6000	45.8000	45.9000	4788
2023-05-09	46.0000	46.4000	45.7000	46.3500	3701
2023-05-10	46.3000	46.4500	46.0000	46.3000	3272
2023-05-11	46.4000	47.0000	46.4000	46.7500	5128
2023-05-12	46.7000	47.0000	46.6000	47.0000	1911
2023-05-15	47.1000	47.5000	47.0500	47.1500	4041
2023-05-16	47.2000	47.3500	45.7000	45.9500	6767
2023-05-17	45.9500	46.2000	45.7000	45.7500	4745
2023-05-18	45.8500	46.3500	45.8000	46.3500	2093
2023-05-19	46.3500	46.5500	46.1500	46.5500	3043
2023-05-22	46.7500	46.7500	45.7000	45.8000	4250
2023-05-23	45.9000	45.9000	45.2000	45.2500	4306
2023-05-24	45.1500	45.1500	44.6500	44.9500	4069
2023-05-25	45.0000	45.0000	43.8500	44.1000	7558
2023-05-26	44.0000	44.6000	43.8500	44.6000	8673
2023-05-29	44.7000	44.7000	44.3500	44.6500	2411
2023-05-30	44.6500	44.6500	43.7000	44.0000	3835
2023-05-31	43.6000	44.6500	43.5000	44.6500	6942
2023-06-01	44.7500	45.9500	43.8000	45.9500	17077
2023-06-02	46.1500	46.5000	45.8000	46.4500	4918
2023-06-05	46.5500	47.8000	46.3500	47.2000	8241
2023-06-06	47.1000	47.8000	47.0000	47.7000	3377
2023-06-07	48.2000	49.3000	47.9000	48.7500	9698
2023-06-08	48.6500	48.6500	48.1000	48.5500	4138
2023-06-09	48.6500	48.6500	47.8500	48.4500	5094
2023-06-12	48.2000	48.9500	48.2000	48.7500	5705
2023-06-13	48.8500	49.6500	48.6000	49.3500	7558
2023-06-14	49.2500	49.4500	47.6000	48.1500	9968
2023-06-15	48.0500	48.5500	47.8000	48.2000	3584
2023-06-16	48.3000	48.5500	48.0000	48.4500	5845
2023-06-19	48.3500	48.3500	47.1000	47.4000	5930
2023-06-20	47.3500	48.5000	47.1500	48.5000	2928
2023-06-21	48.4000	49.1000	48.1000	48.8000	11995
2023-06-22	48.7000	48.7000	48.1000	48.2000	4208
2023-06-23	48.1500	48.6000	48.1000	48.2000	4854
2023-06-26	48.4000	49.9500	47.6000	49.8500	11848
2023-06-27	49.7500	49.7500	48.3000	48.7000	9396
2023-06-28	48.6000	49.7000	48.6000	49.6500	5934
2023-06-29	49.5500	50.0000	49.2500	49.6500	6426
2023-06-30	49.6500	50.1000	49.6500	50.1000	2949
2023-07-03	50.1000	51.5000	50.0000	51.1000	9937
2023-07-04	51.1000	52.4000	51.1000	52.0000	9685
2023-07-05	51.9000	52.0000	50.8000	51.3000	5949
2023-07-06	51.4000	51.4000	50.1000	50.1000	5382
2023-07-07	50.2000	50.6000	50.0000	50.6000	4089
2023-07-10	50.7000	50.7000	50.0000	50.2000	4348
2023-07-11	50.1000	50.3000	50.0000	50.1000	2885
2023-07-12	50.2000	50.2000	49.1000	50.1000	4014
2023-07-13	50.2000	50.4000	49.9000	50.4000	3367
2023-07-14	50.3000	50.4000	50.0000	50.3000	1073
2023-07-17	50.0000	50.0000	49.0000	49.2500	4319
2023-07-18	49.2000	49.6500	49.2000	49.2000	1689
2023-07-19	49.1000	49.9500	48.9000	49.8000	6308
2023-07-20	49.7000	49.8500	48.6500	48.8000	4219
2023-07-21	48.7000	48.8500	48.1000	48.5500	4926
2023-07-24	48.4500	48.5500	47.9500	48.0000	6662
2023-07-25	48.1000	48.5000	47.9000	48.2000	4951
2023-07-26	51.0000	51.3000	49.3000	50.9000	23516
2023-07-27	51.0000	53.4000	50.9000	53.2000	17813
2023-07-28	53.2000	53.7000	52.7000	53.6000	5890
2023-07-31	53.8000	55.0000	53.7000	54.0000	13802
2023-08-01	54.8000	54.8000	53.9000	54.4000	9866
2023-08-02	54.0000	54.8000	53.6000	53.9000	9776
2023-08-03	54.0000	54.7000	53.0000	53.9000	7530
2023-08-04	54.0000	54.0000	52.7000	53.0000	2696
2023-08-07	52.9000	53.7000	52.7000	53.5000	4698
2023-08-08	53.6000	53.6000	52.5000	52.8000	2453
2023-08-09	52.8000	54.4000	52.8000	54.3000	5662
2023-08-10	54.4000	55.0000	54.3000	54.3000	5194
2023-08-11	54.3000	54.4000	53.6000	54.0000	3557
2023-08-14	54.0000	54.9000	54.0000	54.6000	2995
2023-08-15	54.8000	55.0000	54.1000	54.5000	3758
2023-08-16	54.5000	54.7000	54.1000	54.5000	4405
2023-08-17	54.4000	54.6000	53.4000	53.5000	4671
2023-08-18	53.6000	54.0000	53.3000	54.0000	4714
2023-08-21	53.9000	53.9000	52.4000	52.6000	7020
2023-08-22	52.8000	54.1000	52.6000	54.1000	97747
2023-08-23	54.1000	54.5000	53.4000	54.0000	8206
2023-08-24	54.2000	54.6000	52.8000	52.9000	5937
2023-08-25	53.0000	53.5000	52.8000	52.9000	3593
2023-08-28	52.2000	53.4000	51.6000	53.1000	3033
2023-08-29	53.4000	53.5000	53.0000	53.4000	3136
2023-08-30	53.3000	54.0000	53.3000	53.7000	3578
2023-08-31	53.8000	54.6000	53.8000	54.6000	8117
2023-09-01	54.6000	54.7000	54.1000	54.4000	5243
2023-09-04	54.3000	54.3000	52.6000	53.2000	3962
2023-09-05	53.3000	54.1000	53.0000	53.8000	2196
2023-09-06	53.9000	54.0000	53.5000	53.6000	2608
2023-09-07	53.6000	53.7000	52.5000	52.5000	5050
2023-09-08	52.5000	53.2000	52.5000	53.2000	2017
2023-09-11	53.2000	53.3000	51.7000	52.1000	6674
2023-09-12	52.0000	52.3000	51.8000	51.9000	2863
2023-09-13	51.9000	52.4000	51.4000	51.9000	5089
2023-09-14	52.1000	52.1000	50.1000	51.6000	14181
2023-09-15	51.8000	52.0000	50.7000	51.0000	5717
2023-09-18	50.0000	50.7000	49.7000	50.3000	5506
2023-09-19	50.5000	51.0000	49.8000	50.3000	11218
2023-09-20	50.5000	51.0000	50.1000	50.7000	10042
2023-09-21	50.9000	50.9000	49.5000	49.7000	5518
2023-09-22	49.7000	50.2000	49.5000	49.7000	3064
2023-09-25	49.8000	49.8000	48.3500	48.5500	5739
2023-09-26	48.4000	48.6000	47.9500	48.4500	4367
2023-09-27	48.6000	49.4000	48.3000	49.4000	3105
2023-09-28	49.3000	49.6000	48.8500	49.6000	2703
2023-09-29	49.5000	50.5000	49.5000	49.6000	2860
2023-10-02	49.6000	50.3000	49.5000	49.7000	3500
2023-10-03	49.8000	49.8000	48.7500	49.0000	3745
2023-10-04	48.9000	49.0500	48.5000	48.5000	2408
2023-10-05	48.5500	48.8000	47.5000	47.8500	3850
2023-10-06	47.7500	48.8500	47.0000	47.9500	9699
2023-10-09	47.6500	48.1500	46.7500	46.7500	11913
2023-10-10	46.9500	48.5000	46.9500	48.3500	5639
2023-10-11	48.1000	48.3000	47.8500	47.9500	2449
2023-10-12	47.8000	48.0000	45.2000	45.8000	12842
2023-10-13	46.0000	46.0000	45.2000	45.2000	8191
2023-10-16	44.9000	45.1500	44.7000	45.0000	2670
2023-10-17	44.9500	44.9500	43.8500	44.6000	5817
2023-10-18	44.6000	44.6000	43.4500	44.0000	6434
2023-10-19	43.6500	44.2000	43.3500	44.1500	5419
2023-10-20	44.0500	44.0500	42.8000	42.9000	4693
2023-10-23	42.7000	43.4000	42.5000	42.9500	5597
2023-10-24	42.8000	43.3500	42.6000	42.8500	3426
2023-10-25	42.8500	42.8500	41.5000	41.5500	4710
2023-10-26	41.3500	42.7500	41.3500	42.4500	6641
2023-10-27	42.5000	42.5500	41.2000	41.4500	3781
2023-10-30	41.6000	41.9500	40.7000	41.0000	5398
2023-10-31	43.1000	43.8000	42.3000	42.9500	16692
2023-11-01	42.1000	42.4500	41.7500	41.9500	11489
2023-11-02	42.3000	43.6500	41.9000	43.6500	16832
2023-11-03	43.8000	44.4000	43.6000	44.1500	12182
2023-11-06	44.5000	44.5000	43.8000	43.8000	17558
2023-11-07	43.9500	43.9500	43.1000	43.5000	11505
2023-11-08	43.7000	44.1000	43.1500	43.8500	9590
2023-11-09	44.0000	46.2000	43.9500	46.1000	12113
2023-11-10	46.0000	46.3500	45.5000	46.3500	3717
2023-11-13	46.5000	46.9000	45.5000	45.9000	10028
2023-11-14	46.0000	47.7000	45.5500	47.4500	7818
2023-11-15	47.3500	48.0500	46.6000	47.4500	15458
2023-11-16	48.0000	48.0000	46.8000	47.3500	4203
2023-11-17	47.4500	48.2000	47.3500	47.9500	4275
2023-11-20	48.0000	48.0000	46.8000	47.3500	8891
2023-11-21	47.5000	47.5500	46.7000	46.8500	2680
2023-11-22	46.7000	47.2000	46.7000	47.1500	14564
2023-11-23	47.0000	47.1000	46.6000	46.9000	2735
2023-11-24	46.7000	46.9500	46.6000	46.7500	3141
2023-11-27	46.6500	47.0000	46.5000	46.6500	3471
2023-11-28	46.8000	47.0000	45.9500	47.0000	5072
2023-11-29	47.2000	47.7500	46.7000	47.2500	3094
2023-11-30	47.7000	47.7000	46.0000	47.6500	24923
2023-12-01	47.8000	47.8000	47.1000	47.3500	4310
2023-12-04	47.5000	47.7500	45.6500	45.9500	6774
2023-12-05	46.8000	50.2000	46.8000	48.7000	14943
2023-12-06	49.1000	49.9500	48.9000	49.5500	7862
2023-12-07	49.5000	50.4000	49.2000	49.3000	20812
2023-12-08	49.6000	49.6000	48.9000	49.4000	5348
2023-12-11	50.0000	50.0000	48.8000	49.0000	8487
2023-12-12	49.1500	49.5000	48.9500	49.5000	4244
2023-12-13	49.9000	52.6000	49.7000	52.5000	19004
2023-12-14	53.2000	55.0000	52.7000	55.0000	24351
2023-12-15	55.4000	56.2000	54.8000	56.0000	17544
2023-12-18	56.0000	57.4000	55.5000	57.0000	20495
2023-12-19	57.6000	59.1000	57.2000	57.4000	25154
2023-12-20	57.4000	57.5000	56.1000	56.2000	15248
2023-12-21	56.2000	57.0000	55.9000	56.7000	10778
2023-12-22	56.8000	58.0000	56.7000	58.0000	12710
2023-12-27	58.0000	58.8000	57.7000	58.4000	8896
2023-12-28	58.5000	59.4000	58.2000	59.0000	5978
2023-12-29	58.9000	59.2000	58.4000	58.7000	3399
2024-01-02	59.7000	59.7000	58.0000	58.8000	9585
2024-01-03	58.4000	58.5000	57.9000	58.2000	9631
2024-01-04	58.0000	58.9000	57.7000	58.1000	8863
2024-01-05	57.7000	58.0000	56.7000	57.6000	9167
2024-01-08	57.0000	58.3000	57.0000	58.0000	15206
2024-01-09	58.2000	58.6000	57.9000	58.1000	8911
2024-01-10	58.0000	59.0000	58.0000	58.8000	8073
2024-01-11	59.0000	60.9000	59.0000	60.7000	18374
2024-01-12	61.2000	62.0000	60.1000	60.6000	13191
2024-01-15	60.6000	60.9000	59.8000	60.5000	8146
2024-01-16	59.9000	60.7000	59.2000	60.7000	7671
2024-01-17	60.1000	62.5000	59.9000	62.5000	18995
2024-01-18	62.4000	62.7000	61.8000	62.4000	8680
2024-01-19	62.5000	62.5000	59.7000	59.7000	10617
2024-01-22	60.2000	60.7000	59.8000	60.5000	19596
2024-01-23	60.9000	61.0000	59.6000	60.8000	12236
2024-01-24	61.0000	62.0000	60.6000	61.1000	11201
2024-01-25	61.3000	62.3000	60.8000	62.3000	10705
2024-01-26	62.4000	64.2000	62.1000	64.2000	24886
2024-01-29	66.0000	66.0000	62.5000	63.0000	40841
2024-01-30	63.0000	63.0000	61.1000	61.1000	19169
2024-01-31	61.3000	61.5000	60.2000	61.4000	24237
2024-02-01	61.8000	62.0000	61.2000	61.3000	7717
2024-02-02	61.5000	61.8000	60.4000	60.6000	9535
2024-02-05	60.6000	60.9000	59.4000	59.4000	11234
2024-02-06	59.7000	60.0000	59.4000	59.6000	5768
2024-02-07	59.8000	59.8000	58.6000	58.8000	9018
2024-02-08	59.0000	59.8000	58.9000	59.4000	21321
2024-02-09	59.5000	59.5000	57.6000	57.9000	7687
2024-02-12	57.9000	58.6000	57.8000	57.8000	9135
2024-02-13	57.9000	57.9000	56.7000	57.2000	11355
2024-02-14	57.4000	59.3000	57.0000	58.9000	20360
2024-02-15	59.1000	59.7000	58.3000	58.6000	5606
2024-02-16	58.8000	59.8000	58.8000	59.4000	8796
2024-02-19	58.9000	59.0000	55.2000	55.4000	38257
2024-02-20	56.0000	56.0000	54.1000	54.1000	19581
2024-02-21	54.0000	54.5000	53.3000	53.5000	13436
2024-02-22	53.8000	55.4000	53.8000	55.2000	16217
2024-02-23	55.2000	55.2000	54.3000	54.5000	5529
2024-02-26	54.6000	55.0000	54.6000	54.6000	7683
2024-02-27	54.8000	56.0000	54.2000	56.0000	12362
2024-02-28	55.9000	56.9000	55.8000	56.4000	11349
2024-02-29	56.6000	56.7000	55.7000	56.0000	10257
2024-03-01	56.4000	56.6000	55.5000	56.0000	5637
2024-03-04	56.1000	57.2000	55.8000	56.7000	10623
2024-03-05	56.5000	57.4000	56.0000	56.3000	8934
2024-03-06	56.5000	58.0000	56.2000	57.9000	7507
2024-03-07	58.6000	58.9000	57.8000	58.0000	9239
2024-03-08	58.0000	58.4000	57.6000	57.6000	7232
2024-03-11	56.7000	57.0000	55.8000	55.8000	8328
2024-03-12	57.0000	58.5000	56.4000	58.1000	15897
2024-03-13	57.0000	58.5000	56.4000	58.1000	15897
2024-03-14	58.0000	58.3000	55.9000	56.8000	15035
2024-03-15	57.0000	57.7000	56.2000	56.2000	8662
2024-03-18	56.7000	57.8000	56.5000	57.2000	13257
2024-03-19	57.4000	57.5000	56.7000	57.1000	5769
2024-03-20	57.3000	57.8000	56.9000	57.4000	5984
2024-03-21	58.0000	58.8000	57.4000	57.8000	12769
2024-03-22	57.6000	57.6000	56.3000	56.9000	10412
2024-03-25	57.1000	57.3000	56.2000	56.3000	4700
2024-03-26	56.1000	56.5000	55.2000	55.9000	10977
2024-03-27	55.5000	55.8000	54.4000	54.4000	10287
2024-03-28	54.2000	56.4000	53.6000	56.1000	10775
2024-04-02	56.5000	57.1000	55.1000	55.5000	10560
2024-04-03	55.6000	55.6000	54.3000	55.4000	9910
2024-04-04	55.1000	55.8000	55.0000	55.6000	4739
2024-04-05	55.1000	55.1000	54.1000	54.8000	9208
2024-04-08	54.6000	56.3000	54.6000	56.0000	6441
2024-04-09	56.2000	57.0000	56.0000	56.0000	10560
2024-04-10	56.1000	56.6000	54.3000	54.6000	8224
2024-04-11	54.4000	54.7000	53.8000	54.5000	6442
2024-04-12	54.7000	54.8000	53.4000	53.8000	8845
2024-04-15	53.8000	54.1000	52.8000	53.7000	8120
2024-04-16	52.8000	53.0000	52.1000	53.0000	12279
2024-04-17	53.0000	53.4000	52.8000	53.0000	6682
2024-04-18	53.2000	53.2000	52.0000	52.6000	19006
2024-04-19	52.0000	52.9000	52.0000	52.5000	6417
2024-04-22	52.5000	53.9000	52.3000	53.3000	31002
2024-04-23	53.6000	54.0000	53.0000	53.1000	13769
2024-04-24	53.7000	55.2000	53.7000	54.7000	7587
2024-04-25	54.9000	54.9000	53.2000	53.7000	6984
2024-04-26	54.3000	55.0000	54.2000	54.7000	8420
2024-04-29	54.9000	55.4000	54.1000	55.2000	11407
2024-04-30	54.3000	54.6000	50.1000	53.5000	48294
2024-05-02	54.9000	57.5000	54.9000	56.5000	15654
2024-05-03	57.1000	57.7000	56.7000	57.7000	6935
2024-05-06	58.0000	58.6000	57.8000	57.8000	7384
2024-05-07	58.3000	58.3000	57.0000	58.3000	6456
2024-05-08	58.5000	59.0000	58.0000	58.0000	5011
2024-05-09	58.5000	58.8000	58.3000	58.5000	2818
2024-05-10	58.7000	58.9000	58.1000	58.8000	3317
2024-05-13	58.6000	58.8000	58.0000	58.1000	2756
2024-05-14	58.0000	59.9000	58.0000	59.9000	6504
2024-05-15	59.9000	60.3000	59.3000	59.8000	6375
2024-05-16	60.0000	61.4000	60.0000	60.8000	10468
2024-05-17	60.6000	61.3000	60.0000	61.2000	4752
2024-05-20	61.2000	61.6000	60.6000	60.6000	5203
2024-05-21	60.6000	61.2000	60.4000	61.0000	3489
2024-05-22	61.0000	61.1000	60.6000	60.7000	3308
2024-05-23	60.7000	61.1000	60.6000	60.9000	2949
2024-05-24	60.5000	60.9000	59.6000	60.5000	6669
2024-05-27	59.8000	61.5000	59.8000	61.0000	5282
2024-05-28	61.0000	61.7000	60.7000	60.7000	5103
2024-05-29	60.6000	61.3000	60.6000	60.6000	4735
2024-05-30	60.4000	60.7000	59.7000	60.7000	4629
2024-05-31	60.5000	60.9000	59.6000	59.6000	13866
2024-06-03	59.8000	60.5000	59.7000	60.1000	6361
2024-06-04	63.0000	64.4000	61.9000	62.6000	32823
2024-06-05	62.6000	63.6000	60.1000	63.6000	28488
2024-06-06	63.8000	64.7000	63.4000	64.5000	9084
2024-06-07	64.7000	67.2000	64.5000	67.2000	22015
2024-06-10	65.8000	66.2000	63.8000	64.9000	14649
2024-06-11	64.5000	64.5000	62.3000	62.7000	10950
2024-06-12	62.4000	63.5000	61.4000	63.4000	8503
2024-06-13	63.5000	63.5000	60.7000	60.7000	7711
2024-06-14	60.3000	60.4000	58.3000	59.3000	14927
2024-06-17	59.0000	59.5000	55.3000	55.3000	30651
2024-06-18	56.0000	57.5000	56.0000	56.4000	17859
2024-06-19	56.3000	56.5000	55.0000	55.0000	13710
2024-06-20	55.0000	55.3000	54.4000	55.0000	14304
2024-06-21	54.5000	54.8000	53.1000	53.1000	20914
2024-06-24	53.0000	53.9000	52.9000	53.4000	18390
2024-06-25	53.0000	53.2000	52.3000	52.3000	8688
2024-06-26	52.7000	53.3000	52.1000	52.4000	24828
2024-06-27	52.2000	53.4000	52.0000	52.2000	13094
2024-06-28	52.0000	52.1000	50.8000	51.2000	40401
2024-07-01	53.0000	54.9000	52.1000	54.9000	30868
2024-07-02	54.9000	55.0000	53.6000	54.6000	15856
2024-07-03	54.8000	56.0000	54.7000	55.9000	14160
2024-07-04	56.5000	57.3000	55.5000	56.8000	17342
2024-07-05	57.0000	57.8000	56.9000	57.3000	12956
2024-07-08	57.8000	57.8000	56.4000	57.0000	14669
2024-07-09	57.6000	58.2000	57.1000	57.5000	17706
2024-07-10	57.8000	57.8000	56.6000	57.4000	10226
2024-07-11	57.6000	58.9000	56.9000	58.5000	11365
2024-07-12	58.7000	58.7000	55.7000	57.0000	8755
2024-07-15	56.8000	56.9000	56.0000	56.2000	7559
2024-07-16	56.1000	56.1000	54.6000	56.0000	8403
2024-07-17	56.0000	57.4000	55.7000	56.8000	8771
2024-07-18	56.9000	58.5000	56.6000	57.7000	8285
2024-07-19	57.9000	58.0000	57.0000	57.0000	9323
2024-07-22	57.2000	58.3000	57.1000	57.3000	6892
2024-07-23	57.3000	57.7000	56.0000	56.2000	9714
2024-07-24	56.1000	56.9000	56.0000	56.2000	8507
2024-07-25	56.3000	56.3000	53.1000	53.7000	14624
2024-07-26	53.7000	54.6000	53.7000	54.0000	5709
2024-07-29	54.6000	54.8000	53.5000	53.5000	6943
2024-07-30	53.3000	54.2000	52.5000	52.6000	8371
2024-07-31	52.8000	54.0000	52.6000	53.7000	12793
2024-08-01	53.8000	54.0000	52.3000	52.3000	8547
2024-08-02	52.0000	52.8000	51.2000	51.4000	10213
2024-08-05	50.6000	51.4000	49.2500	51.3000	14147
2024-08-06	51.3000	51.8000	50.9000	51.0000	7693
2024-08-07	51.4000	52.8000	51.4000	52.1000	12941
2024-08-08	51.9000	51.9000	51.0000	51.3000	7447
2024-08-09	51.5000	52.2000	51.5000	51.9000	4670
2024-08-12	52.1000	52.1000	50.8000	50.8000	5315
2024-08-13	51.0000	51.8000	50.8000	51.7000	4945
2024-08-14	51.9000	52.2000	51.6000	51.7000	4739
2024-08-15	51.9000	52.7000	51.6000	52.6000	2161
2024-08-16	52.5000	53.2000	52.0000	52.0000	10271
2024-08-19	52.1000	52.8000	52.0000	52.4000	6425
2024-08-20	52.4000	52.7000	51.4000	51.4000	5056
2024-08-21	51.6000	52.5000	51.5000	52.5000	8362
2024-08-22	52.5000	52.7000	52.2000	52.2000	4939
2024-08-23	52.5000	52.8000	51.9000	52.8000	7140
2024-08-26	53.0000	57.2000	52.3000	56.7000	22701
2024-08-27	56.2000	57.3000	55.9000	55.9000	24744
2024-08-28	55.6000	56.2000	54.9000	55.5000	7493
2024-08-29	55.8000	56.8000	55.7000	56.1000	7868
2024-08-30	56.1000	58.1000	56.1000	57.5000	18063
2024-09-02	58.0000	58.0000	55.3000	55.3000	18765
2024-09-03	55.3000	55.8000	53.8000	54.2000	44796
2024-09-04	53.6000	53.6000	52.6000	53.1000	18274
2024-09-05	52.9000	54.1000	52.9000	53.0000	8681
2024-09-06	53.3000	55.1000	53.1000	53.9000	17569
2024-09-09	53.9000	54.8000	53.5000	53.8000	11648
2024-09-10	54.1000	55.5000	54.1000	55.0000	12939
2024-09-11	55.4000	55.7000	53.8000	54.5000	10315
2024-09-12	54.9000	55.7000	54.1000	54.7000	7594
2024-09-13	54.7000	56.2000	54.7000	54.9000	9085
2024-09-16	54.9000	55.0000	54.1000	54.5000	9934
2024-09-17	54.8000	54.8000	52.9000	53.5000	12023
2024-09-18	53.4000	53.4000	50.8000	51.0000	21636
2024-09-19	52.4000	53.5000	51.5000	53.3000	11126
2024-09-20	53.4000	54.2000	52.8000	53.6000	319100
2024-09-23	53.0000	54.6000	52.8000	53.7000	7229
2024-09-24	53.7000	54.5000	53.6000	54.5000	8647
2024-09-25	54.8000	54.8000	53.6000	53.6000	3828
2024-09-26	53.5000	55.8000	53.5000	55.6000	10852
2024-09-27	55.3000	56.5000	55.3000	56.1000	5042
2024-09-30	56.0000	56.4000	55.3000	55.5000	7090
2024-10-01	55.5000	56.5000	55.3000	55.6000	5771
2024-10-02	56.0000	56.1000	55.3000	55.5000	8547
2024-10-03	55.8000	55.9000	55.1000	55.1000	7910
2024-10-04	54.8000	55.9000	54.8000	55.2000	5897
2024-10-07	55.0000	55.9000	55.0000	55.1000	7262
2024-10-08	55.1000	55.5000	54.4000	55.5000	4256
2024-10-09	55.5000	56.3000	55.4000	56.1000	7847
2024-10-10	56.3000	56.5000	55.7000	56.5000	6461
2024-10-11	56.5000	56.8000	56.2000	56.6000	5627
2024-10-14	56.6000	56.7000	56.1000	56.2000	5811
2024-10-15	56.4000	56.4000	55.0000	55.3000	12103
2024-10-16	55.3000	56.0000	54.6000	55.4000	7647
2024-10-17	55.4000	56.1000	55.0000	55.7000	9455
2024-10-18	55.7000	57.1000	55.7000	56.5000	5876
2024-10-21	56.7000	57.5000	55.0000	55.4000	9007
2024-10-22	55.9000	56.6000	55.7000	55.9000	7662
2024-10-23	56.2000	56.7000	55.0000	55.0000	7373
2024-10-24	55.2000	55.9000	55.0000	55.0000	5384
2024-10-25	54.9000	55.5000	54.3000	54.7000	9755
2024-10-28	55.0000	55.3000	53.3000	53.8000	50737
2024-10-29	54.0000	54.8000	53.8000	53.8000	9242
2024-10-30	53.8000	53.8000	51.7000	52.0000	13183
2024-10-31	50.0000	50.2000	47.3500	48.7500	51613
2024-11-01	48.7500	49.1500	47.9000	47.9000	7818
2024-11-04	48.4500	48.8500	48.0000	48.2000	11692
2024-11-05	48.4000	48.4000	47.0000	47.0000	14117
2024-11-06	47.9500	48.0000	45.9000	46.0000	10214
2024-11-07	46.0500	47.5500	46.0000	47.4500	7996
2024-11-08	47.6000	47.7000	46.7500	46.7500	17387
2024-11-11	45.9500	47.1500	45.9500	46.5000	10774
2024-11-12	46.3000	47.1000	45.7000	46.8500	17371
2024-11-13	46.4000	46.6000	45.4000	45.7500	6654
2024-11-14	46.0000	47.1500	46.0000	46.5500	7827
2024-11-15	46.5000	46.5000	44.8500	45.0000	8415
2024-11-18	44.9000	45.2000	44.5000	45.1500	15287
2024-11-19	45.3000	45.8500	44.6000	44.8000	18066
2024-11-20	45.0000	45.7000	44.7500	44.8000	13245
2024-11-21	45.1000	45.4000	44.5500	45.4000	10243
2024-11-22	45.4000	46.7500	45.4000	46.0000	9387
2024-11-25	46.0000	47.0500	46.0000	46.8000	15188
2024-11-26	46.5000	46.6500	45.4000	45.6000	18896
2024-11-27	45.6000	46.5000	45.1000	46.3500	13988
2024-11-28	46.0000	47.8000	46.0000	47.1500	11799
2024-11-29	47.3500	47.4000	45.7000	46.1000	16103
2024-12-02	45.0000	45.0000	42.3500	43.0000	34818
2024-12-03	42.0000	43.8500	41.9000	43.8500	12082
2024-12-04	44.6000	45.0500	43.7000	44.1000	10760
2024-12-05	41.6000	42.4500	39.8000	41.3500	73214
2024-12-06	40.1000	40.8500	39.9000	40.8500	40433
2024-12-09	41.1000	42.5500	40.9000	42.5500	15810
2024-12-10	42.2000	43.4000	42.0000	43.0000	24728
2024-12-11	42.9000	43.4000	42.7500	43.3500	18929
2024-12-12	44.2000	44.6000	43.2000	43.5000	13767
2024-12-13	43.5000	44.0000	42.3000	42.5500	23310
2024-12-16	41.6000	41.9500	40.0500	40.5500	37542
2024-12-17	40.5000	41.9000	40.2500	41.5500	25597
2024-12-18	41.2500	41.2500	40.5000	40.6000	22165
2024-12-19	40.5500	40.5500	39.2500	39.4000	23650
2024-12-20	39.2000	40.2000	38.6500	40.0000	17027
2024-12-23	39.8000	40.9500	39.4000	40.8500	23060
2024-12-24	40.9500	41.7500	40.9500	41.6000	9794
2024-12-27	41.8500	43.1000	41.8500	42.1500	30960
2024-12-30	42.1500	42.2000	41.2500	41.6000	11925
2024-12-31	41.7000	42.9500	41.6000	42.9500	3323
2025-01-02	43.4000	43.8500	42.6000	43.0000	19060
2025-01-03	42.8000	43.2000	42.6000	42.9000	12205
2025-01-06	43.1000	44.4000	43.1000	43.9500	13940
2025-01-07	44.0000	44.0000	42.5500	42.5500	14480
2025-01-08	42.6000	42.6000	41.4000	41.4000	20040
2025-01-09	41.4000	41.7000	40.7500	40.7500	37288
2025-01-10	40.6000	41.5500	40.6000	41.5000	10195
2025-01-13	41.4500	41.9000	41.0500	41.0500	21835
2025-01-14	41.2000	41.7000	40.3000	40.3000	19003
2025-01-15	40.3500	40.9000	39.7500	40.8500	11676
2025-01-16	40.8500	42.4000	40.4500	42.4000	10584
2025-01-17	42.4000	43.2000	42.0500	42.6500	8968
2025-01-20	43.1000	44.1500	43.0000	43.0000	15904
2025-01-21	43.0000	44.3000	43.0000	44.2000	7267
2025-01-22	44.1000	44.3500	43.5500	43.9000	9090
2025-01-23	43.9000	44.0500	42.9500	43.4000	8792
2025-01-24	43.6000	44.5000	43.6000	44.2000	7447
2025-01-27	43.7500	44.6500	43.3500	44.3500	8723
2025-01-28	44.8000	46.7000	44.8000	45.8500	14617
2025-01-29	46.2500	46.5500	45.5000	46.4000	13769
2025-01-30	46.0000	47.4000	46.0000	46.6000	14016
2025-01-31	49.0000	50.6000	48.5500	49.0500	21015
2025-02-03	48.6500	49.0500	48.0000	48.8500	18811
2025-02-04	49.2500	50.5000	48.6500	50.0000	20752

Analysts consensus

Hugo Paternoster KEPLER CHEUVREUX	On 01/31/2025 Buy
Maxence Dhoury PORTZAMPARC	On 01/31/2025 Buy
Nicolas Thorez ODDO BHF	On 01/31/2025 Outperformance
Jean-Pierre Tabart TP ICAP	On 01/31/2025 Buy
Valentin-Paul Jahan STIFEL	On 01/31/2025 Hold

Dividend evolution

Fiscal year	2023/24	2022/23	2021/22	2020/21	2018/19	2017/18	2016/17	2015/16	2014/15	2013/14	2012/13
Dividends	€0.38	€0.38	€0.38	€0.23	€0.23⁽¹⁾	€0.81	€0.61	€0.41	€0.39	€0.33	€0.32

⁽¹⁾ After the division by 4 of the par value of Wavestone’s shares (on September 4, 2018).

Breakdown of share capital

On September 30, 2024

View accessible version

The chart shows the breakdown of Wavestone’s share capital on September 30 2024.

The breakdown of shareholders is as follows:

Controlling shareholders: 60.2%
Free float: 29.0%
Wavestone employees (including Partners and Directors): 9.5%
Treasury stock: 1.3%

Stock market data

ISIN code	FR0013357621
Market	Euronext Paris
Compartment	A
ICB	9533 IT services
Bloomberg	WAVE:FP
Reuters	WAVE.PA
Benchmark index	CAC Mid & Small, Enternext PEA-PME 150, Enternext Tech 40
Sustainability index	GAÏA
Mnemonic code	WAVE
Eligibility to PEA share savings plan	Yes
Eligibility to PEA-PME share savings plan	Yes
Eligibily to SRD	Yes

About shareholders’ equity

	12/05/23
Market capitalization	€1.2b
Number of shares	24,906,332

Take another step towards insightful analysis with our performance indicators.

Access Wavestone’s key indicators

Insurance
Banking
Energy & Utilities
Automotive & Industry
Retail, Beauty & Luxury
Life Sciences
Government & International Institutions
Sustainability
Cybersecurity
Data & AI
SAP Consulting
IT Strategy & CTO Advisory
Compliance & Resilience
Corporate Finance & HR, Risk & Procurement
Core-Business Software Development
Supply Chain
Industry 4.0 & IoT
Customer Experience
Change Management
Operating Model Design & Agility
Sourcing & Services Optimization
Technology-driven Transformation
Regulation & Risk

Wavestone share

Let’s share our performance

Analysts consensus

Dividend evolution

Breakdown of share capital

Stock market data

About shareholders’ equity

Take another step towards insightful analysis with our performance indicators.

Interested in connecting with us?