ARGX Historical Prices

Summary

Key Stock Metrics

510.06

(June 30, 2025)

52-Week Low

934.13

(November 17, 2025)

52-Week High

934.13

(November 17, 2025)

All-Time High

917.63

(November 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-05-18	17.90	25.00	17.33	23.00	798779
2017-05-19	22.10	22.68	21.06	21.85	219235
2017-05-22	21.96	21.96	20.61	21.41	49029
2017-05-23	21.16	21.17	20.63	20.97	33461
2017-05-24	20.57	21.43	20.39	20.62	31707
2017-05-25	20.66	21.90	20.29	21.41	47832
2017-05-26	21.11	21.95	19.54	20.15	93443
2017-05-30	20.26	20.98	20.24	20.79	35770
2017-05-31	20.55	21.39	19.65	20.85	52825
2017-06-01	20.62	21.03	19.82	20.27	63867
2017-06-02	20.06	20.90	20.06	20.88	33310
2017-06-05	20.90	21.54	20.33	21.33	49263
2017-06-06	21.04	21.04	20.73	20.80	674
2017-06-07	20.80	20.88	20.19	20.69	25561
2017-06-08	20.46	20.72	20.01	20.45	19287
2017-06-09	20.25	20.40	20.07	20.07	3534
2017-06-12	20.48	21.02	20.19	21.02	19815
2017-06-13	20.50	21.28	20.45	21.00	4392
2017-06-14	21.19	21.44	20.91	21.30	15016
2017-06-15	20.73	21.39	20.33	20.55	19986
2017-06-16	20.90	21.77	20.29	20.98	6576
2017-06-19	20.83	21.29	20.12	20.14	12487
2017-06-20	20.22	20.88	20.00	20.70	7219
2017-06-21	20.36	20.59	19.00	20.59	59686
2017-06-22	20.19	20.51	19.06	20.01	14534
2017-06-23	20.15	20.15	19.95	20.00	1105
2017-06-26	19.77	19.77	19.77	19.77	320
2017-06-27	20.25	20.99	20.16	20.93	7123
2017-06-28	20.09	20.87	20.01	20.76	6217
2017-06-29	20.11	20.76	20.11	20.75	18320
2017-06-30	20.56	21.34	20.55	21.21	37360
2017-07-03	20.76	20.85	20.50	20.67	45998
2017-07-05	20.16	20.59	20.00	20.31	47991
2017-07-06	20.50	20.69	20.22	20.40	59300
2017-07-07	20.29	20.84	20.00	20.33	29772
2017-07-10	20.25	20.35	19.78	20.33	20112
2017-07-11	20.01	20.50	19.70	20.21	19611
2017-07-12	20.02	20.22	19.36	20.22	22526
2017-07-13	19.90	20.35	19.75	20.35	7841
2017-07-14	20.15	20.63	19.86	20.63	6220
2017-07-17	20.11	20.48	20.01	20.07	14195
2017-07-18	20.15	20.76	20.15	20.76	5360
2017-07-19	20.40	20.63	20.29	20.55	8311
2017-07-20	20.98	21.06	20.57	21.06	1931
2017-07-21	20.76	20.76	20.27	20.28	1357
2017-07-24	20.54	21.53	20.54	21.42	3961
2017-07-25	21.11	21.13	19.42	20.11	58219
2017-07-26	20.84	21.35	20.84	21.35	55806
2017-07-27	21.21	21.21	20.34	20.54	87370
2017-07-28	20.79	21.35	20.75	21.35	12285
2017-07-31	21.18	21.18	20.64	20.97	5945
2017-08-01	21.90	21.90	20.65	20.65	1460
2017-08-02	20.90	20.90	20.84	20.90	896
2017-08-03	21.04	21.05	20.92	21.05	4752
2017-08-04	20.87	22.00	20.75	20.99	7864
2017-08-07	20.76	20.76	20.56	20.56	1238
2017-08-08	20.76	20.82	20.72	20.72	978
2017-08-09	20.74	20.74	20.51	20.51	1321
2017-08-10	20.33	20.60	20.33	20.60	2021
2017-08-11	20.40	20.49	19.81	19.81	7103
2017-08-14	20.29	20.50	20.11	20.27	151386
2017-08-15	20.44	20.64	20.35	20.64	6361
2017-08-16	20.39	20.67	20.35	20.67	9843
2017-08-17	20.41	20.55	20.35	20.35	6535
2017-08-18	20.35	20.62	20.35	20.55	3909
2017-08-21	20.56	21.97	20.36	21.97	3246
2017-08-22	20.57	20.97	20.51	20.66	16025
2017-08-23	20.65	20.87	20.50	20.63	42956
2017-08-24	20.50	20.77	20.10	20.77	53842
2017-08-25	20.51	21.93	20.51	20.51	2816
2017-08-28	20.72	20.89	20.69	20.79	16357
2017-08-29	20.55	20.63	20.50	20.50	5312
2017-08-30	20.57	20.79	20.57	20.79	2926
2017-08-31	20.62	20.90	20.60	20.90	7794
2017-09-01	20.66	20.83	20.52	20.70	13388
2017-09-05	20.59	20.88	20.58	20.80	10538
2017-09-06	20.73	20.73	20.73	20.73	103
2017-09-07	20.70	20.96	20.70	20.96	836
2017-09-08	21.10	21.11	20.88	20.89	782
2017-09-11	20.85	21.17	20.85	21.10	1639
2017-09-12	20.97	21.06	20.97	21.06	622
2017-09-13	0.00	0.00	0.00	21.06	8
2017-09-14	0.00	0.00	0.00	21.06	1
2017-09-15	21.87	21.87	21.87	21.87	493
2017-09-18	21.30	21.30	21.30	21.30	501
2017-09-20	21.50	21.50	21.50	21.50	501
2017-09-21	21.47	21.59	21.26	21.50	69092
2017-09-22	0.00	0.00	0.00	21.50	1
2017-09-25	21.39	21.71	21.25	21.70	27433
2017-09-26	21.70	21.82	21.70	21.82	9761
2017-09-27	21.73	21.98	21.73	21.80	4643
2017-09-28	21.91	22.02	21.85	22.00	12335
2017-09-29	22.25	22.61	22.25	22.61	2966
2017-10-02	22.49	22.57	22.49	22.57	5687
2017-10-03	22.85	24.48	22.85	23.96	81270
2017-10-04	24.05	25.00	24.05	24.99	91127
2017-10-05	25.00	26.20	24.95	26.20	31056
2017-10-06	25.88	26.97	25.75	26.55	74002
2017-10-09	26.21	27.25	26.05	26.51	30812
2017-10-10	26.04	26.94	25.91	26.72	32061
2017-10-11	26.42	26.81	26.07	26.15	70991
2017-10-12	26.14	26.18	25.70	25.71	35636
2017-10-13	25.74	25.74	25.41	25.42	12910
2017-10-16	25.52	25.52	24.58	24.80	16026
2017-10-17	24.39	24.51	24.31	24.38	19678
2017-10-18	24.45	24.52	24.10	24.11	18617
2017-10-19	24.25	24.28	23.56	24.00	26574
2017-10-20	24.00	24.00	23.31	23.31	43191
2017-10-23	23.72	23.73	22.92	23.28	8611
2017-10-24	23.50	23.50	22.61	22.99	10255
2017-10-25	22.63	22.99	22.27	22.75	6675
2017-10-26	23.64	23.71	23.29	23.47	13259
2017-10-27	22.83	23.34	22.73	23.00	10160
2017-10-30	23.15	23.54	23.13	23.50	128552
2017-10-31	23.30	23.38	22.92	22.92	19411
2017-11-01	23.00	23.31	22.56	22.62	49243
2017-11-02	23.00	23.24	22.70	23.20	126494
2017-11-03	23.00	23.24	22.90	23.21	24920
2017-11-06	23.11	23.20	22.82	22.82	60475
2017-11-07	23.25	23.25	22.71	22.71	5318
2017-11-08	22.93	23.31	22.74	23.21	4375
2017-11-09	22.82	23.35	22.54	22.72	311608
2017-11-10	23.01	24.89	23.00	24.15	17359
2017-11-13	23.36	24.37	23.29	23.70	88365
2017-11-14	23.52	24.51	23.52	24.00	25033
2017-11-15	23.75	24.56	23.69	24.11	25184
2017-11-16	24.44	24.52	24.07	24.34	74295
2017-11-17	24.32	24.44	22.21	24.19	23278
2017-11-20	24.33	24.58	24.15	24.58	63941
2017-11-21	24.24	25.22	24.14	25.00	121746
2017-11-22	24.70	25.62	24.66	25.09	152725
2017-11-24	25.61	25.98	25.34	25.80	20806
2017-11-27	25.81	26.27	25.74	25.83	80777
2017-11-28	25.94	26.85	25.85	26.82	73476
2017-11-29	26.22	28.40	26.22	28.01	260437
2017-11-30	28.36	35.71	28.36	32.02	209844
2017-12-01	31.66	31.75	28.97	31.00	71868
2017-12-04	31.00	31.00	30.35	30.67	43397
2017-12-05	30.00	30.09	29.46	29.76	48511
2017-12-06	28.92	30.00	28.84	29.30	31409
2017-12-07	29.39	30.56	29.33	30.40	154867
2017-12-08	29.90	30.91	29.46	30.45	215058
2017-12-11	41.61	54.47	41.48	54.47	1500429
2017-12-12	52.00	57.39	51.43	55.00	1251511
2017-12-13	51.89	54.69	51.52	52.73	747291
2017-12-14	58.33	69.27	58.16	59.47	2870114
2017-12-15	58.97	59.88	56.54	58.21	564938
2017-12-18	57.35	59.00	57.16	58.06	429314
2017-12-19	59.00	59.43	53.93	58.38	289579
2017-12-20	56.41	58.24	56.24	57.26	217320
2017-12-21	56.79	59.74	55.99	59.51	195821
2017-12-22	58.62	63.49	58.14	62.14	426142
2017-12-26	61.75	63.29	60.80	61.38	146246
2017-12-27	62.52	63.95	61.42	63.56	155123
2017-12-28	62.28	63.50	61.34	62.54	186362
2017-12-29	61.65	64.25	61.56	63.14	134357
2018-01-02	63.48	66.03	63.22	63.75	104567
2018-01-03	62.91	64.52	62.08	62.43	88648
2018-01-04	61.86	61.86	57.85	59.79	164364
2018-01-05	61.08	61.92	55.50	56.95	227151
2018-01-08	61.07	61.33	57.20	58.11	310748
2018-01-09	59.67	66.67	59.31	63.08	257596
2018-01-10	62.66	62.66	59.39	60.23	151600
2018-01-11	59.91	63.07	59.54	62.39	167055
2018-01-12	62.69	71.40	62.39	70.52	307712
2018-01-16	66.93	70.26	66.83	68.85	343910
2018-01-17	67.18	68.53	66.67	67.67	497763
2018-01-18	65.10	66.15	64.26	65.28	312841
2018-01-19	64.89	67.85	64.35	66.33	179483
2018-01-22	65.88	66.78	65.47	66.25	145700
2018-01-23	66.29	74.17	66.29	72.95	227325
2018-01-24	72.30	76.88	71.87	75.92	256081
2018-01-25	75.16	76.99	75.02	75.74	282950
2018-01-26	74.02	75.76	73.36	75.42	195109
2018-01-29	79.89	85.31	78.40	82.83	296953
2018-01-30	77.37	80.78	77.17	78.10	290782
2018-01-31	77.99	79.91	76.21	77.58	180690
2018-02-01	78.23	78.47	73.59	75.52	274179
2018-02-02	74.59	75.20	71.33	72.97	273428
2018-02-05	71.40	76.63	71.03	72.84	230630
2018-02-06	70.58	74.22	69.97	73.79	228088
2018-02-07	73.78	76.91	73.71	74.72	213049
2018-02-08	75.08	77.55	73.91	75.98	256994
2018-02-09	74.98	77.02	71.52	75.10	236390
2018-02-12	76.68	81.79	76.26	80.78	227061
2018-02-13	82.43	87.00	80.03	81.50	292231
2018-02-14	82.85	84.09	80.21	81.61	157932
2018-02-15	80.07	81.98	79.91	81.07	133490
2018-02-16	80.74	80.75	79.76	80.11	144230
2018-02-20	79.92	80.37	77.49	78.15	130160
2018-02-21	78.30	81.14	78.30	80.24	125176
2018-02-22	80.43	82.11	80.26	81.27	130463
2018-02-23	80.59	81.54	79.42	80.50	122043
2018-02-26	80.69	81.27	79.64	80.50	148670
2018-02-27	79.64	80.00	78.87	79.19	231974
2018-02-28	78.94	78.94	75.92	76.63	127956
2018-03-01	75.72	83.49	75.49	81.97	348871
2018-03-02	82.15	86.08	81.53	85.19	249387
2018-03-05	83.10	84.57	81.50	83.09	145355
2018-03-06	82.87	83.60	81.87	82.50	124813
2018-03-07	81.16	81.40	78.76	79.71	243866
2018-03-08	80.43	80.75	78.76	79.51	113464
2018-03-09	77.34	79.36	77.33	78.60	101603
2018-03-12	79.30	79.62	78.19	78.67	121134
2018-03-13	80.66	81.24	79.61	80.96	248436
2018-03-14	83.31	85.94	83.28	85.00	484119
2018-03-15	85.40	85.41	82.20	82.29	135620
2018-03-16	83.24	83.24	80.19	80.93	176638
2018-03-19	80.95	81.01	79.12	79.96	83531
2018-03-20	81.57	81.57	80.20	80.49	47154
2018-03-21	80.21	81.00	79.41	79.54	52771
2018-03-22	80.60	81.37	79.34	79.71	114636
2018-03-23	79.52	80.40	79.02	79.72	82500
2018-03-26	80.94	81.13	78.42	79.42	52150
2018-03-27	79.23	80.19	77.41	77.63	206992
2018-03-28	78.00	79.48	76.42	79.12	187480
2018-03-29	78.98	81.36	78.98	80.44	139898
2018-04-02	80.60	83.97	76.69	77.30	160275
2018-04-03	77.30	77.68	75.82	76.88	126454
2018-04-04	73.00	77.43	72.72	77.19	122082
2018-04-05	76.17	76.96	74.55	75.94	55103
2018-04-06	75.11	75.69	73.40	74.84	126786
2018-04-09	76.92	83.72	76.71	79.88	151714
2018-04-10	79.75	80.62	79.01	80.32	129137
2018-04-11	79.60	81.32	79.60	81.12	81347
2018-04-12	83.23	86.83	82.79	85.84	133539
2018-04-13	84.25	86.00	82.18	84.76	86677
2018-04-16	84.42	86.00	84.19	85.05	45054
2018-04-17	84.90	88.00	84.10	85.39	138307
2018-04-18	86.32	88.76	85.57	88.07	95718
2018-04-19	88.19	90.20	87.54	89.16	53382
2018-04-20	88.00	89.66	87.93	88.90	172998
2018-04-23	89.82	89.82	87.06	87.74	111207
2018-04-24	87.75	87.88	86.38	86.70	262213
2018-04-25	85.38	87.28	85.38	86.30	60560
2018-04-26	86.80	88.69	86.80	87.30	171071
2018-04-27	87.15	88.74	85.64	87.00	73272
2018-04-30	87.54	88.45	87.24	87.62	103552
2018-05-01	88.00	88.43	87.32	87.79	111570
2018-05-02	88.67	89.31	85.50	86.14	94236
2018-05-03	86.40	87.84	85.74	87.21	41485
2018-05-04	85.53	89.10	85.14	88.20	93540
2018-05-07	87.45	88.01	86.76	87.01	43824
2018-05-08	85.91	88.85	85.91	88.01	111414
2018-05-09	87.12	89.11	86.90	87.99	348939
2018-05-10	99.99	99.99	89.15	90.33	147077
2018-05-11	89.97	91.39	89.82	91.01	72248
2018-05-14	89.74	92.17	89.74	91.10	164097
2018-05-15	91.39	94.30	90.93	93.43	100080
2018-05-16	91.09	93.49	89.92	93.02	139886
2018-05-17	94.25	95.74	93.93	94.49	76679
2018-05-18	94.66	95.67	93.17	94.53	143908
2018-05-21	98.08	98.41	95.26	96.00	110585
2018-05-22	95.38	95.57	93.99	94.66	148542
2018-05-23	94.00	96.47	93.94	94.63	83980
2018-05-24	94.33	97.99	94.28	97.79	81527
2018-05-25	97.00	98.39	96.16	96.31	58248
2018-05-29	94.23	94.76	92.59	92.73	77178
2018-05-30	95.03	96.43	94.79	95.77	68565
2018-05-31	95.81	97.76	95.37	95.50	47093
2018-06-01	95.60	96.49	93.91	95.18	39724
2018-06-04	97.07	97.73	93.98	94.90	62338
2018-06-05	96.81	97.61	95.68	96.98	53683
2018-06-06	101.03	101.25	96.01	96.29	94571
2018-06-07	99.87	100.62	97.04	98.18	127167
2018-06-08	99.68	101.46	99.05	99.64	87716
2018-06-11	103.00	103.00	98.90	99.36	102268
2018-06-12	101.15	101.73	99.01	100.16	108335
2018-06-13	100.21	100.71	97.30	98.30	94307
2018-06-14	96.00	98.28	93.28	95.40	221569
2018-06-15	93.30	93.97	91.70	92.20	131264
2018-06-18	92.32	92.44	91.21	91.48	62458
2018-06-19	92.50	93.88	90.88	93.12	90035
2018-06-20	92.26	92.68	90.01	90.42	251321
2018-06-21	90.67	91.07	89.50	89.86	100299
2018-06-22	89.90	89.90	87.60	88.00	62839
2018-06-25	88.13	88.13	84.48	84.89	110349
2018-06-26	85.00	88.90	84.61	87.73	91887
2018-06-27	85.84	87.88	85.39	85.68	77937
2018-06-28	84.10	84.75	82.41	83.97	130822
2018-06-29	85.39	85.48	82.77	82.86	148645
2018-07-02	82.97	84.83	82.62	83.92	101245
2018-07-03	84.77	86.14	84.03	86.00	40770
2018-07-05	85.71	86.04	84.52	85.69	86576
2018-07-06	85.87	87.01	84.72	86.00	105118
2018-07-09	86.89	86.91	84.73	86.83	96107
2018-07-10	85.72	88.13	85.64	87.37	84543
2018-07-11	85.35	87.31	84.71	86.65	85990
2018-07-12	87.43	89.50	87.43	88.75	92449
2018-07-13	87.67	88.92	87.38	88.92	57811
2018-07-16	89.03	90.81	87.90	90.70	90546
2018-07-17	90.79	94.47	90.78	93.43	105126
2018-07-18	92.20	92.61	91.10	92.58	111281
2018-07-19	90.18	93.39	90.02	93.04	113021
2018-07-20	92.89	96.22	92.87	96.21	103858
2018-07-23	95.50	97.70	95.49	96.63	131262
2018-07-24	97.18	97.22	93.19	93.49	157680
2018-07-25	95.16	95.65	94.38	94.44	90194
2018-07-26	94.95	94.95	90.00	90.91	168746
2018-07-27	92.88	92.88	90.41	91.57	123885
2018-07-30	92.01	92.06	90.79	91.26	81290
2018-07-31	90.69	92.00	90.50	90.75	94930
2018-08-01	89.75	93.05	89.53	92.13	126687
2018-08-02	92.81	96.60	90.44	91.93	72394
2018-08-03	93.24	93.24	90.16	91.03	92964
2018-08-06	89.40	91.02	89.40	90.18	37514
2018-08-07	90.18	91.47	90.18	91.28	46562
2018-08-08	91.38	91.59	89.57	90.06	53281
2018-08-09	90.93	92.33	90.30	91.71	98668
2018-08-10	90.75	91.53	89.14	89.75	114406
2018-08-13	90.09	90.12	86.40	87.26	105319
2018-08-14	87.86	87.86	86.05	87.48	88335
2018-08-15	86.71	86.71	84.75	85.44	97319
2018-08-16	85.95	85.95	82.70	83.65	90303
2018-08-17	83.76	85.00	82.97	84.94	102274
2018-08-20	85.38	85.79	84.62	85.56	43650
2018-08-21	85.90	87.93	85.64	87.55	37762
2018-08-22	91.22	92.62	89.34	91.87	166739
2018-08-23	90.90	92.51	90.60	92.13	76511
2018-08-24	92.47	93.03	90.87	91.73	76870
2018-08-27	91.96	92.70	91.38	91.47	76674
2018-08-28	92.69	93.88	91.25	91.71	75458
2018-08-29	92.35	93.27	90.25	92.07	80240
2018-08-30	92.10	93.74	91.81	93.66	28425
2018-08-31	92.90	94.15	92.41	93.83	64576
2018-09-04	93.80	95.90	92.59	95.89	74732
2018-09-05	95.00	95.29	91.93	93.71	187037
2018-09-06	92.41	93.46	89.48	89.80	125349
2018-09-07	89.55	90.90	89.00	89.74	93691
2018-09-10	88.94	88.94	87.05	88.29	52139
2018-09-11	86.81	88.84	86.54	88.27	114686
2018-09-12	89.17	89.87	88.69	89.10	99035
2018-09-13	90.87	91.02	88.91	89.40	58444
2018-09-14	94.47	96.44	92.48	93.78	128278
2018-09-17	98.65	99.04	89.62	93.77	951084
2018-09-18	92.09	93.48	86.97	87.30	390988
2018-09-19	84.75	85.47	78.57	79.98	2386948
2018-09-20	81.12	82.50	77.46	80.20	1223945
2018-09-21	78.42	80.00	77.19	77.96	614791
2018-09-24	77.08	78.77	76.80	77.88	267783
2018-09-25	81.17	81.18	78.53	79.56	480567
2018-09-26	78.72	80.85	74.27	75.50	527232
2018-09-27	75.68	76.87	74.16	76.20	344819
2018-09-28	76.32	76.32	75.20	75.84	208783
2018-10-01	77.80	77.80	74.66	74.89	260611
2018-10-02	74.90	75.43	73.51	74.55	273400
2018-10-03	74.65	74.91	73.84	74.11	124365
2018-10-04	74.18	74.21	71.13	72.52	258314
2018-10-05	72.81	74.96	71.50	72.70	192842
2018-10-08	72.02	72.25	69.03	70.76	240977
2018-10-09	71.20	72.60	68.69	69.13	223260
2018-10-10	67.85	67.97	63.81	63.81	287514
2018-10-11	65.42	73.04	65.22	73.01	951819
2018-10-12	73.76	74.89	70.48	72.69	444148
2018-10-15	74.69	74.76	72.14	74.05	190433
2018-10-16	74.88	78.38	74.48	78.31	159305
2018-10-17	78.33	78.61	76.35	78.26	87421
2018-10-18	82.20	85.55	81.96	83.77	507806
2018-10-19	83.61	84.42	80.45	81.40	172045
2018-10-22	81.44	84.65	80.42	83.16	126854
2018-10-23	81.25	82.76	79.34	82.59	215601
2018-10-24	82.25	82.40	77.37	77.85	107340
2018-10-25	76.64	77.48	74.01	74.86	226211
2018-10-26	72.66	74.18	71.48	73.95	124267
2018-10-29	76.22	76.50	73.35	74.17	89205
2018-10-30	73.34	75.99	73.34	74.85	90738
2018-10-31	76.75	82.03	76.32	80.01	102569
2018-11-01	87.05	98.30	86.45	96.05	978252
2018-11-02	95.69	96.48	94.07	96.20	353319
2018-11-05	95.44	98.18	94.20	97.91	166745
2018-11-06	96.70	103.02	96.30	100.50	291645
2018-11-07	101.56	102.65	98.77	99.90	252530
2018-11-08	99.23	100.12	98.81	99.49	79155
2018-11-09	97.74	98.14	95.40	97.32	105519
2018-11-12	95.11	95.11	91.66	92.66	178700
2018-11-13	94.40	95.90	91.78	92.44	227904
2018-11-14	96.77	96.78	92.02	92.41	320924
2018-11-15	93.19	93.35	91.08	91.83	259158
2018-11-16	92.39	94.10	91.52	93.23	452256
2018-11-19	93.86	94.31	86.78	87.45	180491
2018-11-20	83.89	86.78	82.93	85.27	277446
2018-11-21	88.38	90.25	87.66	89.94	158005
2018-11-23	89.56	92.15	89.50	91.23	48414
2018-11-26	94.09	95.46	92.68	95.04	241450
2018-11-27	95.79	96.34	92.13	92.80	262184
2018-11-28	95.13	95.30	92.80	94.06	326253
2018-11-29	95.38	96.03	92.60	95.50	204228
2018-11-30	96.47	97.19	94.73	96.77	408852
2018-12-03	105.38	111.43	105.16	109.82	1036270
2018-12-04	107.78	110.18	105.29	105.71	421590
2018-12-06	102.79	104.52	101.83	103.60	421420
2018-12-07	103.20	103.38	98.79	101.61	160077
2018-12-10	101.23	102.18	99.37	100.04	138332
2018-12-11	101.28	101.64	98.53	100.00	83620
2018-12-12	101.47	103.56	100.72	102.11	125241
2018-12-13	103.19	103.75	102.23	103.29	92111
2018-12-14	101.33	102.89	100.42	101.96	131206
2018-12-17	101.98	104.67	100.00	101.87	292068
2018-12-18	102.50	102.50	98.40	101.06	285012
2018-12-19	99.56	101.61	94.30	95.55	167230
2018-12-20	96.22	96.31	91.49	92.96	258345
2018-12-21	94.48	94.50	90.45	90.98	541863
2018-12-24	89.76	92.17	88.05	90.00	51432
2018-12-26	91.17	94.89	90.31	94.84	241382
2018-12-27	92.12	96.22	91.76	95.93	175741
2018-12-28	95.96	99.21	95.01	97.03	136581
2018-12-31	97.91	100.81	95.28	96.07	135508
2019-01-02	97.60	99.24	96.15	98.85	292080
2019-01-03	98.47	103.15	98.47	100.97	275910
2019-01-04	106.00	107.48	104.82	106.00	269715
2019-01-07	111.09	112.74	108.53	109.55	224190
2019-01-08	113.74	114.84	111.03	112.66	303141
2019-01-09	113.13	113.49	111.75	112.32	116118
2019-01-10	110.80	111.69	108.84	109.63	226224
2019-01-11	109.00	109.90	107.22	109.11	182022
2019-01-14	105.51	106.35	103.42	103.47	181265
2019-01-15	103.39	104.80	103.21	103.94	372601
2019-01-16	103.11	103.83	100.84	102.20	111484
2019-01-17	100.42	104.00	100.20	103.09	137312
2019-01-18	102.06	103.40	101.77	102.04	179109
2019-01-22	104.61	107.43	103.76	106.60	269588
2019-01-23	105.16	105.81	103.20	104.10	155834
2019-01-24	104.67	105.46	103.77	105.05	191026
2019-01-25	106.27	107.03	104.76	105.75	132402
2019-01-28	105.98	105.98	103.86	104.47	160815
2019-01-29	105.55	105.60	102.60	103.42	160148
2019-01-30	103.51	104.02	101.53	103.50	129238
2019-01-31	104.11	106.85	104.08	106.11	232624
2019-02-01	106.60	109.28	106.32	108.44	197135
2019-02-04	111.74	112.74	110.11	111.32	292982
2019-02-05	111.00	112.09	110.04	111.58	209017
2019-02-06	111.32	111.94	110.34	111.20	164724
2019-02-07	109.99	110.95	109.42	110.74	206036
2019-02-08	109.34	110.50	108.41	108.95	136692
2019-02-11	109.48	109.72	107.75	109.00	104842
2019-02-12	110.07	113.18	110.04	113.03	101375
2019-02-13	114.75	116.27	112.77	113.96	106671
2019-02-14	115.67	117.00	115.59	116.84	94898
2019-02-15	117.54	126.84	117.13	126.74	359899
2019-02-19	126.12	128.65	125.52	125.94	405492
2019-02-20	125.93	126.50	123.52	125.38	104132
2019-02-21	124.77	124.77	121.63	122.25	133003
2019-02-22	124.58	126.94	123.56	126.93	232051
2019-02-25	125.63	130.00	125.62	129.85	215788
2019-02-26	130.00	131.36	129.71	131.05	117377
2019-02-27	130.59	135.46	130.27	134.08	264036
2019-02-28	131.85	133.80	130.09	133.29	253726
2019-03-01	132.03	135.58	131.06	134.59	174226
2019-03-04	132.93	134.26	132.00	132.46	143258
2019-03-05	131.55	132.98	130.74	131.00	80895
2019-03-06	130.53	130.53	123.87	126.29	280566
2019-03-07	123.68	124.87	122.40	123.39	235312
2019-03-08	121.03	123.43	119.95	122.73	260219
2019-03-11	123.56	124.97	122.74	124.70	105543
2019-03-12	124.69	127.10	124.51	125.03	104293
2019-03-13	125.54	126.68	124.89	125.53	54094
2019-03-14	126.91	130.14	126.91	129.80	142322
2019-03-15	129.90	133.21	129.67	132.27	150946
2019-03-18	133.46	133.86	132.01	133.80	138414
2019-03-19	132.93	133.05	131.33	131.95	79736
2019-03-20	132.25	133.04	129.20	131.98	152010
2019-03-21	130.73	132.07	130.25	132.00	100648
2019-03-22	131.23	131.80	122.90	125.54	215486
2019-03-25	126.00	126.24	123.60	123.81	156029
2019-03-26	128.89	129.75	125.64	127.19	154893
2019-03-27	127.25	127.89	123.67	124.46	188740
2019-03-28	124.44	124.92	123.66	124.53	162600
2019-03-29	124.68	125.23	123.34	124.84	131112
2019-04-01	126.15	127.51	125.27	127.06	129258
2019-04-02	126.16	129.72	126.14	128.91	156177
2019-04-03	128.29	128.94	126.50	127.20	223679
2019-04-04	125.68	128.89	125.44	127.47	130756
2019-04-05	130.19	134.52	130.19	132.70	140503
2019-04-08	132.60	132.60	128.39	130.05	97072
2019-04-09	129.15	129.90	126.32	127.05	138271
2019-04-10	127.17	128.22	126.36	127.51	108798
2019-04-11	127.40	127.40	125.00	126.41	118490
2019-04-12	125.83	128.24	125.49	127.17	125617
2019-04-15	126.43	128.20	125.91	127.38	164215
2019-04-16	124.84	125.22	122.29	122.62	142332
2019-04-17	121.84	122.07	112.16	115.00	301748
2019-04-18	120.11	120.43	115.59	118.30	287208
2019-04-22	117.18	120.20	117.18	118.55	187485
2019-04-23	118.19	121.50	118.06	121.00	290961
2019-04-24	119.79	121.18	119.01	119.70	128343
2019-04-25	120.16	121.92	120.08	120.42	120337
2019-04-26	121.02	124.27	120.98	123.88	121357
2019-04-29	124.22	127.64	124.14	126.71	86610
2019-04-30	127.38	128.40	126.70	128.07	223702
2019-05-01	128.21	128.34	122.86	123.54	109822
2019-05-02	122.75	123.71	121.39	123.15	116597
2019-05-03	125.38	126.96	124.44	126.89	130774
2019-05-06	123.39	127.70	123.39	127.00	125961
2019-05-07	128.08	128.24	123.15	124.00	102202
2019-05-08	125.39	127.67	124.13	124.30	174600
2019-05-09	122.08	123.51	118.49	120.00	167073
2019-05-10	119.11	120.55	118.19	118.20	213300
2019-05-13	115.14	116.65	113.82	116.37	193724
2019-05-14	117.00	121.15	116.99	120.76	185142
2019-05-15	120.04	126.80	120.04	126.00	126942
2019-05-16	125.62	130.37	125.42	130.36	183491
2019-05-17	128.00	130.18	127.70	128.63	92444
2019-05-20	126.03	127.50	125.60	127.09	95038
2019-05-21	129.24	134.00	128.86	133.80	151805
2019-05-22	134.21	135.00	125.14	127.52	222989
2019-05-23	127.66	132.50	127.14	132.07	288453
2019-05-24	132.97	137.50	132.81	137.38	537959
2019-05-28	134.65	135.12	131.03	132.02	302286
2019-05-29	128.94	129.87	126.75	127.72	169879
2019-05-30	126.73	129.26	125.52	128.06	217516
2019-05-31	123.52	124.32	122.52	123.63	212694
2019-06-03	123.03	126.75	121.79	124.87	187300
2019-06-04	124.13	125.46	121.60	124.39	205973
2019-06-05	125.17	125.17	120.02	122.09	156468
2019-06-06	122.59	122.97	119.77	121.43	201434
2019-06-07	122.54	123.81	118.76	120.26	153566
2019-06-10	120.62	120.94	118.32	120.29	138841
2019-06-11	121.64	122.16	119.45	119.78	105946
2019-06-12	121.21	123.25	120.41	122.84	95665
2019-06-13	123.66	126.10	122.37	125.94	173921
2019-06-14	122.57	124.52	121.57	124.51	194994
2019-06-17	123.44	127.03	123.44	125.93	273395
2019-06-18	127.71	133.90	127.69	133.79	180231
2019-06-19	134.32	137.46	133.70	137.25	226517
2019-06-20	136.92	140.00	136.92	137.83	330041
2019-06-21	136.85	140.15	136.24	140.15	195180
2019-06-24	141.94	142.32	139.61	139.69	185626
2019-06-25	139.10	140.97	138.13	139.26	120609
2019-06-26	138.51	139.48	134.87	135.07	139023
2019-06-27	134.42	137.94	134.42	137.71	72450
2019-06-28	141.04	141.73	139.42	141.58	167667
2019-07-01	141.98	143.56	141.79	142.84	224657
2019-07-02	140.92	143.52	139.27	143.19	134794
2019-07-03	143.34	144.34	143.08	143.36	57316
2019-07-05	142.39	142.85	140.01	140.42	76378
2019-07-08	141.14	141.14	137.76	138.02	178709
2019-07-09	138.14	139.04	137.05	137.86	109487
2019-07-10	140.90	141.08	138.50	138.63	77663
2019-07-11	139.71	139.82	137.20	138.79	74628
2019-07-12	137.96	139.80	137.10	139.24	171134
2019-07-15	142.32	144.25	141.88	143.48	73232
2019-07-16	147.17	148.50	145.66	146.69	100448
2019-07-17	146.80	149.47	146.72	148.78	101964
2019-07-18	148.74	150.92	148.57	150.51	121197
2019-07-19	150.20	150.41	146.71	148.02	94457
2019-07-22	149.92	150.54	148.86	148.86	58148
2019-07-23	146.90	147.48	145.59	145.94	81509
2019-07-24	143.28	145.05	142.36	143.10	217328
2019-07-25	143.12	143.32	140.26	140.26	159490
2019-07-26	141.50	142.59	140.25	142.50	111381
2019-07-29	144.20	145.84	142.24	145.59	160587
2019-07-30	140.77	142.80	139.69	142.70	143763
2019-07-31	140.30	143.11	138.58	140.46	149838
2019-08-01	146.69	148.77	143.65	144.58	197303
2019-08-02	144.56	144.93	141.01	142.61	125354
2019-08-05	137.84	138.82	131.41	133.00	203524
2019-08-06	135.74	137.17	133.30	134.32	153058
2019-08-07	136.91	140.64	135.96	140.24	187717
2019-08-08	142.70	143.28	141.35	142.36	66852
2019-08-09	143.90	144.95	141.41	142.25	99462
2019-08-12	142.04	142.99	139.32	139.77	132738
2019-08-13	139.84	141.63	136.99	140.19	134513
2019-08-14	134.68	135.48	133.38	133.91	145425
2019-08-15	133.00	136.10	132.62	134.74	59726
2019-08-16	135.86	137.09	135.68	136.12	88579
2019-08-19	140.17	140.17	136.44	137.35	108371
2019-08-20	138.58	139.43	136.82	137.13	94290
2019-08-21	139.32	140.00	138.09	138.65	59952
2019-08-22	138.05	138.05	133.71	136.34	96621
2019-08-23	135.22	137.82	133.77	134.28	82547
2019-08-26	136.48	136.80	134.48	135.41	95522
2019-08-27	135.14	135.65	133.20	134.37	109883
2019-08-28	131.97	134.00	130.02	131.91	158287
2019-08-29	132.61	132.92	130.85	132.27	80098
2019-08-30	131.07	131.69	129.52	131.45	99348
2019-09-03	130.52	131.83	127.19	128.20	218362
2019-09-04	130.13	131.02	129.29	130.65	104030
2019-09-05	131.26	132.64	130.50	132.53	134248
2019-09-06	131.70	132.34	131.00	131.25	128771
2019-09-09	129.49	130.21	128.02	129.00	314738
2019-09-10	124.36	124.89	122.52	122.89	460510
2019-09-11	122.02	125.39	121.52	124.07	397419
2019-09-12	122.68	125.53	122.61	125.21	77241
2019-09-13	124.30	125.52	124.18	124.89	107401
2019-09-16	125.59	128.50	125.59	128.42	192095
2019-09-17	128.02	129.47	128.02	128.96	103107
2019-09-18	129.25	129.39	127.12	128.30	174137
2019-09-19	127.59	128.09	125.77	126.39	98950
2019-09-20	124.93	125.80	124.15	125.37	134520
2019-09-23	124.49	124.66	122.60	122.93	66775
2019-09-24	124.37	124.48	121.00	121.12	129638
2019-09-25	120.26	120.69	116.55	116.62	162816
2019-09-26	118.98	119.27	115.55	116.16	177469
2019-09-27	116.63	116.65	112.56	113.31	142152
2019-09-30	114.09	114.33	112.87	113.96	236611
2019-10-01	112.99	113.38	108.13	108.95	304087
2019-10-02	108.44	113.58	106.93	113.42	425686
2019-10-03	112.33	113.61	111.09	111.88	223176
2019-10-04	112.86	113.46	111.69	112.67	146742
2019-10-07	112.33	112.40	110.78	111.05	143902
2019-10-08	109.39	109.91	106.49	106.59	120461
2019-10-09	109.09	109.18	107.69	108.24	92666
2019-10-10	107.91	110.49	107.62	110.30	139830
2019-10-11	111.22	113.05	110.70	111.97	170634
2019-10-14	110.10	112.93	109.87	111.59	175975
2019-10-15	111.48	116.67	111.35	116.46	194298
2019-10-16	114.24	115.85	114.24	114.97	207305
2019-10-17	117.09	118.36	116.87	117.91	76557
2019-10-18	117.72	117.85	113.58	115.25	120273
2019-10-21	113.58	115.26	112.84	114.86	98853
2019-10-22	116.23	118.23	115.72	117.72	356665
2019-10-23	117.85	118.87	112.16	113.58	246499
2019-10-24	119.49	121.81	115.83	116.50	315323
2019-10-25	113.55	115.21	113.45	114.00	132710
2019-10-28	115.50	116.85	114.95	115.33	133096
2019-10-29	116.58	120.01	115.90	119.14	118403
2019-10-30	120.22	121.34	119.38	121.03	102902
2019-10-31	121.52	122.84	120.26	122.46	113299
2019-11-01	124.97	126.37	124.26	125.73	103879
2019-11-04	128.78	128.84	125.88	127.65	148362
2019-11-05	126.38	128.54	126.37	128.35	94353
2019-11-06	128.34	129.05	125.89	126.15	164880
2019-11-07	128.00	130.00	124.58	125.00	708439
2019-11-08	126.12	127.77	124.71	127.55	307666
2019-11-11	128.75	129.93	126.50	127.09	143238
2019-11-12	127.56	129.50	126.87	127.42	124585
2019-11-13	131.43	136.75	130.97	136.59	309655
2019-11-14	135.97	137.96	135.00	137.38	175360
2019-11-15	137.64	139.55	137.28	139.37	99830
2019-11-18	139.27	142.07	138.90	141.49	83499
2019-11-19	139.84	146.77	139.84	146.63	256993
2019-11-20	145.77	148.98	139.22	141.25	433832
2019-11-21	143.71	145.02	142.04	143.31	106206
2019-11-22	143.49	143.82	140.44	141.76	106088
2019-11-25	143.84	146.87	143.42	146.56	89937
2019-11-26	146.28	147.91	145.50	146.51	136632
2019-11-27	146.92	147.99	145.44	145.66	86518
2019-11-29	148.62	148.64	147.71	148.05	88178
2019-12-02	148.72	149.63	146.96	147.72	108931
2019-12-03	148.01	148.88	146.04	147.17	143986
2019-12-04	152.01	152.01	149.05	150.99	183907
2019-12-05	151.35	151.38	149.22	149.62	106680
2019-12-06	149.05	149.38	146.52	147.42	178710
2019-12-09	150.02	153.02	150.02	152.76	195175
2019-12-10	152.32	156.22	151.82	155.52	198572
2019-12-11	158.04	159.00	155.62	156.42	167808
2019-12-12	155.74	156.60	153.55	155.94	230611
2019-12-13	158.41	159.08	156.49	157.11	177542
2019-12-16	165.00	166.89	164.13	164.21	338288
2019-12-17	167.62	167.64	159.93	161.27	220394
2019-12-18	161.81	162.11	160.57	160.90	94741
2019-12-19	164.50	166.29	163.36	163.59	217455
2019-12-20	164.50	165.22	160.76	162.00	192385
2019-12-23	162.25	163.53	161.03	161.65	103619
2019-12-24	161.37	162.90	161.35	161.82	30112
2019-12-26	161.41	162.09	160.04	161.19	95654
2019-12-27	162.86	162.86	159.99	160.80	97898
2019-12-30	162.43	162.43	160.52	161.80	97588
2019-12-31	161.26	161.48	159.88	160.52	55807
2020-01-02	160.30	161.24	158.74	160.46	122547
2020-01-03	158.50	160.40	156.40	158.58	143638
2020-01-06	157.27	157.49	155.70	156.42	167180
2020-01-07	157.09	157.27	154.09	155.26	141064
2020-01-08	155.28	157.81	155.04	156.50	107594
2020-01-09	167.54	169.50	164.02	165.23	512192
2020-01-10	165.67	166.96	163.52	163.74	116319
2020-01-13	161.93	162.37	155.30	156.75	189696
2020-01-14	155.45	155.62	153.31	153.60	199081
2020-01-15	153.17	153.70	151.28	152.60	156110
2020-01-16	151.75	152.88	149.30	150.04	224964
2020-01-17	152.00	155.03	151.98	154.39	257175
2020-01-21	151.24	153.51	151.11	153.35	83141
2020-01-22	154.04	156.37	153.08	153.51	116144
2020-01-23	151.90	152.12	149.14	149.23	91685
2020-01-24	149.60	149.91	144.00	144.75	90260
2020-01-27	143.13	144.26	141.84	143.32	91249
2020-01-28	143.34	146.37	143.02	143.58	78449
2020-01-29	146.25	148.31	145.97	148.19	94230
2020-01-30	145.17	147.42	144.70	147.23	189010
2020-01-31	147.30	147.45	144.04	144.29	141572
2020-02-03	144.89	152.06	144.88	150.79	231356
2020-02-04	152.45	155.87	151.98	155.06	158555
2020-02-05	157.26	157.97	154.80	155.85	164340
2020-02-06	155.83	157.17	154.76	155.50	104542
2020-02-07	154.36	154.97	153.76	154.49	87416
2020-02-10	155.12	158.53	155.04	157.46	67092
2020-02-11	157.91	158.41	156.29	157.56	63595
2020-02-12	157.95	160.22	156.63	160.20	95786
2020-02-13	158.97	161.62	158.83	161.04	134903
2020-02-14	162.58	163.00	158.96	160.19	96333
2020-02-18	159.26	160.49	158.58	160.12	73502
2020-02-19	163.30	163.60	161.37	161.88	134496
2020-02-20	162.94	164.86	158.68	161.17	183902
2020-02-21	162.16	162.88	160.80	161.10	210329
2020-02-24	157.10	158.51	155.46	156.30	146923
2020-02-25	155.41	156.20	152.50	153.49	160695
2020-02-26	153.69	155.92	149.04	150.51	207576
2020-02-27	144.29	150.55	142.10	143.54	207660
2020-02-28	134.02	141.38	134.02	141.38	368177
2020-03-02	140.80	148.58	138.88	147.99	152388
2020-03-03	148.23	151.90	146.56	147.36	156451
2020-03-04	149.94	157.14	149.21	156.82	153398
2020-03-05	150.66	153.93	150.66	153.41	130732
2020-03-06	148.52	154.01	147.52	150.11	237560
2020-03-09	141.87	146.33	137.34	142.30	271812
2020-03-10	149.79	150.76	140.39	147.00	249971
2020-03-11	138.71	140.36	131.12	133.81	238379
2020-03-12	119.45	121.37	114.69	114.70	320087
2020-03-13	127.88	127.98	111.36	123.33	272423
2020-03-16	104.00	116.80	103.75	108.83	321549
2020-03-17	111.90	116.51	110.05	112.92	284472
2020-03-18	113.58	119.09	110.03	110.87	136568
2020-03-19	126.87	126.95	118.99	121.00	200089
2020-03-20	127.12	128.98	118.03	118.84	134683
2020-03-23	121.82	129.49	119.59	129.00	160890
2020-03-24	132.88	134.35	121.54	130.92	180052
2020-03-25	134.80	135.97	128.61	128.71	140932
2020-03-26	128.15	133.08	126.37	132.68	231564
2020-03-27	128.75	136.43	127.42	130.68	99046
2020-03-30	132.60	133.86	131.55	133.00	67948
2020-03-31	133.17	135.00	129.96	131.73	47111
2020-04-01	128.70	133.51	127.41	127.44	104834
2020-04-02	128.35	134.69	127.23	133.31	54143
2020-04-03	131.21	132.48	129.26	132.11	37498
2020-04-06	139.80	140.00	136.92	137.00	84117
2020-04-07	141.35	142.58	137.00	138.15	65819
2020-04-08	141.83	144.38	140.14	140.28	98793
2020-04-09	142.12	144.52	139.21	143.58	41200
2020-04-13	144.12	144.12	138.02	139.21	36749
2020-04-14	144.25	144.25	138.23	138.95	197962
2020-04-15	136.84	138.80	130.00	136.03	317618
2020-04-16	143.05	144.99	139.78	142.55	120936
2020-04-17	145.05	146.60	143.02	143.52	112161
2020-04-20	145.78	149.37	145.19	146.60	88375
2020-04-21	146.13	146.59	142.30	143.59	71779
2020-04-22	144.27	144.85	142.39	143.45	120990
2020-04-23	143.45	146.17	142.65	143.85	61152
2020-04-24	144.72	146.37	144.48	146.08	100454
2020-04-27	147.84	147.97	145.69	146.14	70085
2020-04-28	147.86	147.86	144.03	144.03	34373
2020-04-29	146.39	149.60	146.33	149.14	118988
2020-04-30	150.02	150.20	146.49	146.49	123755
2020-05-01	146.49	146.49	142.10	145.52	56564
2020-05-04	147.32	147.72	142.17	144.46	171266
2020-05-05	145.50	145.91	142.96	143.80	82404
2020-05-06	142.75	144.00	142.01	143.71	133439
2020-05-07	146.86	148.86	145.97	147.19	65432
2020-05-08	147.34	150.23	146.68	149.05	83878
2020-05-11	149.36	151.13	148.36	149.44	102433
2020-05-12	154.46	157.98	152.07	152.07	126007
2020-05-13	150.36	151.60	146.98	148.36	126957
2020-05-14	141.26	148.52	141.26	148.39	200094
2020-05-15	150.20	157.68	150.20	156.84	169260
2020-05-18	157.16	166.68	156.77	164.68	174543
2020-05-19	163.54	167.62	163.03	163.21	130805
2020-05-20	159.79	163.36	159.50	161.53	228065
2020-05-21	159.19	160.05	155.96	155.96	200368
2020-05-22	155.49	158.66	155.02	157.96	93838
2020-05-26	201.14	218.19	199.75	212.12	1403631
2020-05-27	214.30	222.41	205.60	213.62	297496
2020-05-28	213.00	222.67	210.57	211.68	882826
2020-05-29	217.10	219.66	210.37	219.30	266515
2020-06-01	222.00	226.49	220.90	225.41	183985
2020-06-02	229.11	236.35	226.95	232.72	213666
2020-06-03	231.64	232.55	225.23	230.34	315595
2020-06-04	239.74	242.37	228.71	231.25	397624
2020-06-05	234.64	234.86	224.48	225.95	306892
2020-06-08	226.02	226.02	222.01	224.30	217727
2020-06-09	225.17	232.90	225.07	228.56	129255
2020-06-10	232.00	232.46	227.83	229.04	95743
2020-06-11	227.29	227.88	215.36	219.75	154806
2020-06-12	221.86	224.32	210.36	215.11	254111
2020-06-15	213.70	225.00	212.92	220.02	178659
2020-06-16	223.22	224.76	218.65	219.29	103788
2020-06-17	223.64	225.51	220.65	221.09	91178
2020-06-18	222.50	222.71	217.39	218.90	102140
2020-06-19	220.26	220.35	216.06	216.11	204316
2020-06-22	233.91	233.91	222.14	222.54	248121
2020-06-23	228.04	233.30	225.39	226.11	209720
2020-06-24	226.09	226.99	222.18	223.80	98590
2020-06-25	228.57	230.91	224.81	228.91	143619
2020-06-26	230.05	230.90	221.34	224.51	162719
2020-06-29	224.93	227.51	220.33	223.29	148102
2020-06-30	223.33	225.45	220.84	225.23	147926
2020-07-01	230.43	231.62	225.10	227.86	186487
2020-07-02	230.86	232.90	228.01	228.72	138252
2020-07-06	237.23	239.00	233.50	235.74	448142
2020-07-07	236.85	247.37	236.48	245.40	198515
2020-07-08	248.79	251.38	246.14	251.38	120607
2020-07-09	256.87	258.84	250.43	253.13	161094
2020-07-10	254.37	255.31	247.34	250.51	115455
2020-07-13	254.84	259.34	249.35	250.82	154842
2020-07-14	250.55	254.66	245.13	254.25	137414
2020-07-15	256.22	259.16	255.07	257.29	103295
2020-07-16	258.32	260.91	256.07	260.35	93862
2020-07-17	263.83	265.45	257.51	261.20	204664
2020-07-20	270.67	272.74	268.33	272.51	171506
2020-07-21	272.59	272.73	261.57	262.40	141383
2020-07-22	264.31	267.44	257.80	259.30	172835
2020-07-23	261.16	267.43	253.10	255.35	197294
2020-07-24	257.89	257.97	249.71	251.33	308629
2020-07-27	256.07	260.20	255.07	259.67	122648
2020-07-28	258.69	259.91	252.21	253.23	155225
2020-07-29	255.89	257.32	248.02	249.48	255923
2020-07-30	230.01	239.03	229.36	234.41	575653
2020-07-31	231.86	232.98	226.25	230.13	220214
2020-08-03	232.48	241.07	231.92	238.04	185568
2020-08-04	231.73	232.68	227.52	231.61	185268
2020-08-05	234.88	236.56	230.62	231.44	157182
2020-08-06	233.31	234.16	228.68	231.10	121584
2020-08-07	230.31	234.50	228.77	230.76	127108
2020-08-10	230.67	231.05	224.80	228.22	165838
2020-08-11	229.91	231.49	227.01	228.83	214441
2020-08-12	231.04	234.82	229.91	232.14	122258
2020-08-13	236.27	238.69	235.63	237.41	107958
2020-08-14	234.14	235.98	232.48	234.75	124453
2020-08-17	238.97	242.70	236.97	238.32	141268
2020-08-18	243.62	244.73	237.84	239.65	148563
2020-08-19	246.88	248.62	236.02	237.12	308405
2020-08-20	234.96	238.24	234.59	237.55	200599
2020-08-21	234.00	237.00	232.39	236.18	140623
2020-08-24	239.76	241.27	230.92	232.77	139117
2020-08-25	234.31	237.46	233.12	235.66	216815
2020-08-26	235.74	237.05	233.62	233.94	135048
2020-08-27	234.10	234.30	226.12	227.99	217285
2020-08-28	229.39	231.87	225.59	228.93	271323
2020-08-31	232.26	234.97	229.11	231.27	312024
2020-09-01	232.93	233.45	225.37	226.86	163057
2020-09-02	227.60	228.20	221.65	227.01	255544
2020-09-03	224.47	225.05	214.89	217.56	233380
2020-09-04	217.77	220.30	212.66	218.28	276074
2020-09-08	216.20	225.06	215.79	222.00	244128
2020-09-09	224.82	228.80	224.82	227.67	175084
2020-09-10	222.09	223.48	215.44	215.51	258542
2020-09-11	221.58	224.46	217.86	219.29	187963
2020-09-14	225.44	232.93	225.25	232.16	257254
2020-09-15	235.08	237.47	232.55	233.28	161806
2020-09-16	235.53	241.20	234.54	239.32	198677
2020-09-17	239.40	245.03	239.40	244.46	233085
2020-09-18	242.73	249.98	242.73	249.74	297308
2020-09-21	241.32	250.04	239.74	249.00	254468
2020-09-22	241.75	245.34	240.73	242.87	189326
2020-09-23	241.31	248.98	239.53	245.85	207393
2020-09-24	244.61	244.93	240.06	243.07	257065
2020-09-25	238.58	249.28	238.58	248.57	158580
2020-09-28	250.99	255.75	250.99	255.37	94594
2020-09-29	256.16	261.96	256.14	260.20	117518
2020-09-30	262.79	266.80	261.97	262.52	144356
2020-10-01	268.22	268.66	265.50	265.80	141246
2020-10-02	266.96	268.51	262.18	262.30	157059
2020-10-05	268.28	272.88	267.70	270.22	284131
2020-10-06	268.80	272.56	266.36	268.21	174730
2020-10-07	269.79	275.58	268.54	274.09	133667
2020-10-08	275.88	275.88	270.36	272.22	66529
2020-10-09	273.75	277.38	273.60	276.27	117904
2020-10-12	283.06	284.00	279.65	280.53	130361
2020-10-13	277.07	279.20	274.53	275.23	222578
2020-10-14	279.50	281.78	276.87	276.94	234393
2020-10-15	270.34	270.97	265.93	267.04	131672
2020-10-16	269.29	272.66	268.60	269.90	74768
2020-10-19	272.46	272.46	262.87	264.17	99402
2020-10-20	263.65	266.36	261.90	262.55	127776
2020-10-21	261.23	264.16	256.19	256.80	96490
2020-10-22	246.16	255.53	245.72	252.24	212638
2020-10-23	244.98	251.35	244.98	250.42	132210
2020-10-26	247.20	252.10	246.66	249.42	153976
2020-10-27	251.65	259.65	250.13	258.83	108912
2020-10-28	253.17	255.23	249.86	254.34	119963
2020-10-29	252.11	256.02	249.57	254.38	105934
2020-10-30	253.28	253.95	246.25	248.13	105657
2020-11-02	246.93	250.81	245.91	249.49	122366
2020-11-03	254.84	258.62	253.60	257.46	103210
2020-11-04	268.26	275.75	268.26	275.11	181481
2020-11-05	278.54	278.83	273.10	274.73	137152
2020-11-06	273.96	274.50	270.78	272.66	96315
2020-11-09	263.23	264.41	254.24	256.18	272533
2020-11-10	259.34	259.96	246.02	249.97	255017
2020-11-11	257.75	259.89	254.38	257.41	214808
2020-11-12	259.86	263.18	259.40	262.62	72524
2020-11-13	265.54	266.48	261.93	262.67	112078
2020-11-16	261.58	262.22	257.11	258.50	70641
2020-11-17	259.77	259.89	255.25	258.25	133498
2020-11-18	260.48	261.45	255.87	257.17	96335
2020-11-19	257.70	265.48	257.70	264.15	181761
2020-11-20	262.30	270.63	261.73	269.33	99495
2020-11-23	269.37	270.79	266.56	269.00	97225
2020-11-24	262.51	265.45	258.52	262.28	357112
2020-11-25	262.46	265.48	262.32	265.48	57759
2020-11-27	275.74	281.68	274.77	281.59	79115
2020-11-30	284.68	288.88	282.27	286.82	250212
2020-12-01	286.33	291.23	285.44	289.38	124202
2020-12-02	290.07	290.08	284.18	287.89	299771
2020-12-03	290.72	290.72	284.74	286.75	295730
2020-12-04	287.59	292.58	284.17	289.02	78337
2020-12-07	285.20	291.42	284.87	288.82	216409
2020-12-08	286.22	287.21	277.62	278.39	130471
2020-12-09	283.49	283.85	266.64	270.09	245172
2020-12-10	276.95	284.53	276.79	283.92	152793
2020-12-11	291.06	297.64	289.19	294.51	124343
2020-12-14	302.79	311.27	302.74	303.33	194246
2020-12-15	308.09	308.12	303.33	306.63	95614
2020-12-16	302.07	304.12	295.71	296.82	152062
2020-12-17	296.67	298.89	294.19	297.55	153588
2020-12-18	299.06	308.92	298.34	308.36	209355
2020-12-21	296.13	307.83	296.13	307.61	118372
2020-12-22	304.29	309.85	304.11	306.37	100748
2020-12-23	311.94	312.06	304.00	304.34	73691
2020-12-24	305.55	308.16	298.07	299.49	23621
2020-12-28	303.42	305.28	298.86	301.01	85750
2020-12-29	304.87	305.43	298.40	302.31	87699
2020-12-30	303.03	307.72	296.95	297.61	167123
2020-12-31	298.11	298.11	290.20	294.09	83845
2021-01-04	294.74	300.62	291.87	297.04	123588
2021-01-05	298.63	299.69	291.29	293.10	125783
2021-01-06	280.06	286.40	277.74	283.14	126698
2021-01-07	279.62	289.04	277.16	286.79	117050
2021-01-08	281.67	289.89	281.57	289.02	170999
2021-01-11	276.77	278.08	269.02	277.11	200523
2021-01-12	267.54	272.29	267.42	268.30	203236
2021-01-13	267.93	277.13	267.65	274.05	188398
2021-01-14	272.71	284.11	272.71	282.17	170022
2021-01-15	279.58	282.86	278.02	279.22	163237
2021-01-19	278.72	287.21	278.45	287.00	173475
2021-01-20	286.47	305.70	286.39	305.36	321922
2021-01-21	301.38	316.83	301.38	315.29	358987
2021-01-22	310.00	314.80	309.18	310.98	198693
2021-01-25	310.99	317.02	310.62	315.33	153346
2021-01-26	312.14	313.27	300.94	300.99	163080
2021-01-27	287.00	295.97	280.79	292.27	173645
2021-01-28	295.08	298.43	292.33	293.42	132306
2021-01-29	295.25	297.26	289.86	293.02	167678
2021-02-01	317.67	321.66	313.46	317.40	453831
2021-02-02	320.00	339.53	318.24	324.62	400902
2021-02-03	353.73	370.80	352.52	362.44	973165
2021-02-04	356.84	360.67	350.42	356.64	314926
2021-02-05	370.50	372.82	365.86	371.01	180465
2021-02-08	359.58	368.00	353.51	367.10	218789
2021-02-09	374.75	379.41	372.40	376.75	215254
2021-02-10	375.99	378.14	367.43	368.16	219006
2021-02-11	376.40	382.15	373.41	380.31	141023
2021-02-12	376.92	378.81	368.44	369.78	148847
2021-02-16	371.85	371.85	361.65	370.87	210268
2021-02-17	362.15	371.53	361.11	370.65	181530
2021-02-18	363.91	368.57	358.20	366.26	97751
2021-02-19	366.05	372.84	364.48	370.21	148527
2021-02-22	367.19	367.35	354.41	354.93	115689
2021-02-23	347.59	348.78	339.24	345.57	218505
2021-02-24	342.29	344.83	334.22	336.89	166725
2021-02-25	339.81	342.45	333.50	339.47	183939
2021-02-26	341.55	344.35	328.15	330.68	181209
2021-03-01	335.66	342.85	334.07	340.53	117267
2021-03-02	329.70	336.99	328.66	335.51	235655
2021-03-03	324.96	326.24	314.20	316.24	207171
2021-03-04	308.30	314.36	289.42	291.28	351749
2021-03-05	295.49	295.49	281.03	289.75	382024
2021-03-08	290.18	299.95	288.34	295.79	304932
2021-03-09	301.92	315.98	301.44	315.17	229651
2021-03-10	316.30	316.85	307.80	308.87	153572
2021-03-11	316.66	317.88	310.05	312.15	103193
2021-03-12	305.93	312.15	305.63	310.66	134214
2021-03-15	312.28	318.51	309.87	317.55	108990
2021-03-16	320.77	321.36	313.35	317.73	135010
2021-03-17	312.38	316.20	308.22	312.70	181479
2021-03-18	308.58	311.25	303.06	303.81	133053
2021-03-19	304.30	308.53	299.60	305.97	196288
2021-03-22	300.77	310.60	300.77	307.07	110234
2021-03-23	307.20	307.64	294.13	294.52	115764
2021-03-24	293.46	293.46	282.80	283.89	118288
2021-03-25	282.70	295.93	277.93	293.45	230858
2021-03-26	290.52	291.35	279.15	283.00	257651
2021-03-29	281.76	281.76	268.68	271.49	319111
2021-03-30	275.61	276.50	270.05	272.26	361834
2021-03-31	274.44	278.62	273.09	275.39	233981
2021-04-01	280.29	284.82	277.47	282.36	186961
2021-04-05	284.22	288.90	280.00	288.35	118843
2021-04-06	282.02	287.11	280.64	282.03	184465
2021-04-07	277.90	280.62	275.39	276.95	130530
2021-04-08	280.29	284.41	279.54	281.03	116834
2021-04-09	277.87	279.26	274.79	277.96	118246
2021-04-12	276.32	276.36	262.71	263.25	310984
2021-04-13	271.35	275.14	266.34	268.98	234198
2021-04-14	270.39	277.02	270.26	272.78	161332
2021-04-15	274.73	278.16	273.96	277.47	90972
2021-04-16	274.70	282.71	273.90	281.72	151124
2021-04-19	279.28	281.93	273.40	274.80	90577
2021-04-20	277.79	279.99	273.65	278.34	153539
2021-04-21	277.25	290.46	277.16	289.34	229096
2021-04-22	287.58	296.33	284.70	294.57	257759
2021-04-23	293.69	299.15	292.80	296.41	159426
2021-04-26	293.65	299.26	290.31	293.03	155131
2021-04-27	293.34	293.45	287.72	288.45	115762
2021-04-28	288.07	294.22	285.49	290.29	73219
2021-04-29	290.12	292.84	286.00	291.32	78809
2021-04-30	288.33	294.71	286.17	286.71	114913
2021-05-03	287.64	287.64	283.07	284.04	82731
2021-05-04	274.93	276.60	267.62	270.04	133727
2021-05-05	272.36	275.11	267.97	268.78	123107
2021-05-06	269.14	269.16	254.90	258.28	220580
2021-05-07	262.59	266.35	262.03	263.70	130280
2021-05-10	261.47	261.47	256.13	257.11	119924
2021-05-11	249.48	260.33	248.21	257.25	90254
2021-05-12	251.89	258.22	250.56	258.21	185613
2021-05-13	265.17	266.77	255.92	261.28	219336
2021-05-14	257.90	273.04	257.90	272.30	147529
2021-05-17	269.62	278.54	268.85	277.64	268898
2021-05-18	277.73	281.90	271.39	275.72	168161
2021-05-19	267.74	273.48	260.20	263.45	220071
2021-05-20	267.87	272.71	266.56	268.79	233955
2021-05-21	271.48	271.48	264.95	268.21	203684
2021-05-24	269.34	272.21	265.73	266.75	135674
2021-05-25	270.55	271.11	267.39	268.75	100574
2021-05-26	274.94	276.12	272.39	272.76	101056
2021-05-27	271.17	281.89	269.86	281.55	163029
2021-05-28	279.09	284.66	278.99	278.99	131568
2021-06-01	279.97	280.42	275.14	275.88	193076
2021-06-02	275.00	277.35	260.41	268.12	467432
2021-06-03	268.40	269.25	263.01	266.30	111983
2021-06-04	269.72	271.93	267.07	269.93	159791
2021-06-07	256.54	268.14	256.54	260.30	459307
2021-06-08	269.44	269.64	260.11	267.79	315452
2021-06-09	277.46	295.88	276.79	290.33	335503
2021-06-10	292.33	310.06	290.85	308.90	235161
2021-06-11	306.69	315.92	304.92	314.67	224457
2021-06-14	314.89	321.10	314.50	319.92	122147
2021-06-15	319.52	320.09	309.98	312.00	99714
2021-06-16	315.82	319.22	310.53	312.69	127719
2021-06-17	310.33	318.03	309.27	314.91	108846
2021-06-18	316.55	320.14	314.64	318.16	332476
2021-06-21	312.65	324.65	308.81	319.80	243236
2021-06-22	322.28	323.24	310.08	315.81	165212
2021-06-23	314.59	316.59	310.66	312.15	87258
2021-06-24	316.87	320.54	313.67	314.47	93838
2021-06-25	322.09	322.25	313.24	313.70	173493
2021-06-28	316.74	319.34	313.72	315.23	140485
2021-06-29	314.61	315.98	310.98	312.13	58721
2021-06-30	306.66	307.31	299.96	301.07	193661
2021-07-01	298.77	306.98	297.61	304.48	199521
2021-07-02	308.34	318.08	306.96	316.09	100466
2021-07-06	310.00	314.06	310.00	311.95	92239
2021-07-07	310.92	313.76	307.71	312.34	116639
2021-07-08	306.73	313.55	306.08	312.20	113987
2021-07-09	303.78	314.69	303.53	313.07	104262
2021-07-12	316.19	316.56	308.62	309.85	73958
2021-07-13	303.33	308.66	303.21	307.82	74069
2021-07-14	308.40	308.40	305.28	307.29	128090
2021-07-15	302.37	305.00	298.81	300.43	100536
2021-07-16	300.37	310.29	299.73	309.40	152749
2021-07-19	306.58	314.46	305.87	313.18	128365
2021-07-20	309.08	312.29	304.43	310.37	278671
2021-07-21	312.46	319.98	308.00	319.00	154738
2021-07-22	322.77	326.54	316.00	316.58	144753
2021-07-23	317.72	318.62	314.12	316.09	93511
2021-07-26	311.40	311.40	301.29	302.36	139566
2021-07-27	300.38	304.94	295.24	301.06	169927
2021-07-28	292.72	309.62	291.96	307.50	108895
2021-07-29	296.72	303.95	293.91	295.85	147774
2021-07-30	303.97	306.15	301.32	304.43	151206
2021-08-02	307.30	311.28	302.92	308.76	144186
2021-08-03	310.41	312.67	306.59	311.50	96353
2021-08-04	312.47	316.55	308.35	308.88	109250
2021-08-05	307.68	312.02	306.06	310.33	68061
2021-08-06	307.72	314.74	305.27	313.11	72935
2021-08-09	314.98	320.19	314.39	315.33	93745
2021-08-10	318.67	319.77	310.01	314.11	77670
2021-08-11	313.98	314.95	309.36	313.13	91596
2021-08-12	313.31	313.79	306.93	310.66	87204
2021-08-13	311.41	316.67	309.59	311.01	61642
2021-08-16	310.79	311.25	302.99	305.79	72835
2021-08-17	302.90	308.22	301.51	307.80	103795
2021-08-18	316.25	316.25	310.43	312.10	53064
2021-08-19	307.55	313.06	306.43	307.02	82156
2021-08-20	306.57	315.41	306.29	314.58	213537
2021-08-23	322.62	333.39	322.32	330.42	209534
2021-08-24	335.50	344.14	335.44	343.25	195417
2021-08-25	346.71	350.46	343.52	348.21	197924
2021-08-26	345.26	346.95	341.87	343.66	263055
2021-08-27	337.11	342.80	333.13	336.69	152180
2021-08-30	336.68	339.70	336.23	336.90	61970
2021-08-31	342.64	344.15	327.00	331.02	496871
2021-09-01	333.85	338.34	330.90	337.91	197857
2021-09-02	347.81	351.73	345.67	349.07	142176
2021-09-03	345.93	352.89	345.31	350.58	85463
2021-09-07	348.67	352.04	339.43	340.47	168935
2021-09-08	338.21	339.90	329.53	330.47	216779
2021-09-09	331.13	335.97	330.00	330.76	151580
2021-09-10	332.63	332.63	326.26	327.00	158032
2021-09-13	328.46	328.46	322.25	324.36	143900
2021-09-14	328.06	329.20	321.18	322.00	135884
2021-09-15	325.05	325.05	317.78	321.73	182612
2021-09-16	321.15	324.33	316.85	323.58	147204
2021-09-17	332.01	332.07	325.56	331.67	209202
2021-09-20	323.70	325.61	310.00	313.00	785603
2021-09-21	313.87	317.15	310.85	316.37	251897
2021-09-22	313.47	317.55	310.55	310.55	215901
2021-09-23	319.39	319.97	315.01	318.01	114189
2021-09-24	312.53	314.00	306.73	308.00	102606
2021-09-27	305.39	309.21	302.79	306.50	205524
2021-09-28	301.08	301.08	296.51	296.64	107202
2021-09-29	298.16	299.40	292.39	295.00	128468
2021-09-30	295.68	304.64	295.68	302.00	147700
2021-10-01	304.00	304.98	298.58	302.88	143279
2021-10-04	301.36	301.47	296.69	297.27	74097
2021-10-05	299.30	301.97	294.06	294.06	157322
2021-10-06	293.15	295.20	289.74	293.30	233084
2021-10-07	298.83	305.26	297.17	300.58	247985
2021-10-08	299.77	299.77	292.18	295.72	75366
2021-10-11	292.86	297.33	291.58	293.12	103863
2021-10-12	296.72	297.00	291.15	294.26	87361
2021-10-13	295.94	297.85	294.46	295.50	95926
2021-10-14	298.58	302.20	294.56	295.15	177586
2021-10-15	296.10	297.45	292.00	293.74	120864
2021-10-18	290.80	296.05	290.15	291.93	205808
2021-10-19	295.00	298.75	295.00	295.58	177113
2021-10-20	302.40	302.54	295.01	296.02	102810
2021-10-21	295.99	298.35	293.15	294.17	97795
2021-10-22	295.99	295.99	290.50	293.16	123630
2021-10-25	289.39	291.38	286.51	286.54	125778
2021-10-26	288.98	288.99	281.83	281.85	139191
2021-10-27	281.73	282.41	277.18	279.58	117646
2021-10-28	281.64	284.11	276.46	280.83	352963
2021-10-29	306.28	307.42	297.55	301.96	236772
2021-11-01	300.35	309.86	300.35	309.11	157840
2021-11-02	311.01	321.61	309.88	321.05	190804
2021-11-03	319.94	324.20	317.45	323.16	176092
2021-11-04	322.20	333.51	322.06	330.67	197099
2021-11-05	320.19	324.37	317.07	320.92	161604
2021-11-08	317.74	321.83	316.62	321.45	129481
2021-11-09	321.81	325.61	318.99	323.36	124721
2021-11-10	311.75	314.87	308.09	310.76	145965
2021-11-11	310.47	313.31	307.00	308.25	132058
2021-11-12	314.04	314.04	307.47	309.64	218727
2021-11-15	308.77	311.42	299.41	301.20	188422
2021-11-16	299.06	302.00	297.97	301.22	136933
2021-11-17	295.93	301.87	291.91	300.40	162736
2021-11-18	296.34	298.96	290.37	291.32	151134
2021-11-19	287.78	289.00	283.15	283.97	233966
2021-11-22	274.77	276.38	270.69	272.31	242720
2021-11-23	267.42	273.74	265.02	272.01	341730
2021-11-24	267.99	277.51	266.25	276.91	157983
2021-11-26	284.34	285.41	273.90	276.10	186721
2021-11-29	283.94	286.94	273.67	276.32	350160
2021-11-30	283.71	285.88	273.85	279.21	219238
2021-12-01	280.64	285.91	280.08	283.62	158066
2021-12-02	287.23	299.95	286.73	294.91	238270
2021-12-03	293.88	294.27	283.51	283.70	381056
2021-12-06	282.80	286.16	276.10	278.96	176126
2021-12-07	282.41	294.13	282.41	292.52	131114
2021-12-08	299.85	312.25	294.48	309.50	443020
2021-12-09	307.75	310.76	298.80	300.03	222347
2021-12-10	295.72	301.43	292.79	297.90	173121
2021-12-13	306.25	307.40	298.23	303.00	241799
2021-12-14	299.62	303.05	296.54	301.54	180552
2021-12-15	302.87	311.94	299.89	307.57	245441
2021-12-16	311.72	312.61	296.50	297.14	266694
2021-12-17	304.10	313.91	301.76	310.26	140883
2021-12-20	339.59	339.59	335.62	337.51	1026881
2021-12-21	345.03	352.00	343.76	351.58	312904
2021-12-22	349.43	352.00	348.29	349.58	297532
2021-12-23	347.07	352.21	346.15	349.99	198319
2021-12-27	352.13	354.13	347.76	348.34	108411
2021-12-28	352.76	353.01	348.06	348.19	75011
2021-12-29	352.95	353.61	349.12	351.38	163246
2021-12-30	351.76	356.75	351.76	353.03	82982
2021-12-31	350.77	356.78	347.02	350.19	77507
2022-01-03	348.36	352.23	345.07	351.06	143844
2022-01-04	345.16	346.83	342.72	344.00	192371
2022-01-05	342.98	345.80	337.16	337.57	232637
2022-01-06	334.33	338.45	326.56	332.67	129773
2022-01-07	326.36	328.71	312.49	312.58	388695
2022-01-10	301.52	303.14	295.38	301.66	333611
2022-01-11	302.24	306.23	298.92	305.59	259128
2022-01-12	305.95	307.97	293.01	293.21	161848
2022-01-13	295.38	295.38	287.32	288.33	132901
2022-01-14	289.22	292.60	282.04	291.50	150904
2022-01-18	284.82	288.80	280.56	280.78	176738
2022-01-19	284.27	289.88	278.34	278.72	138052
2022-01-20	283.81	288.92	280.83	281.48	142356
2022-01-21	280.95	282.95	276.93	279.25	185686
2022-01-24	267.88	270.14	262.08	265.00	605337
2022-01-25	258.65	261.45	257.31	260.26	397741
2022-01-26	263.91	271.98	256.39	258.11	192462
2022-01-27	259.68	261.14	254.19	254.45	136756
2022-01-28	254.72	259.60	249.50	258.75	296413
2022-01-31	258.39	270.00	257.19	269.26	238137
2022-02-01	269.85	281.58	269.13	280.67	327424
2022-02-02	280.07	281.66	274.06	277.98	165038
2022-02-03	268.29	274.49	267.70	270.80	170143
2022-02-04	269.78	292.28	269.78	289.86	315467
2022-02-07	281.76	292.95	281.61	288.30	268212
2022-02-08	282.23	291.24	277.38	290.44	250393
2022-02-09	292.38	301.63	292.09	300.00	205656
2022-02-10	291.88	302.89	291.00	293.21	186096
2022-02-11	292.66	294.66	282.16	285.03	153760
2022-02-14	280.44	285.79	279.15	283.52	148985
2022-02-15	287.95	296.17	287.88	295.47	449132
2022-02-16	300.00	303.22	293.43	300.36	138405
2022-02-17	295.73	297.44	287.48	287.89	236511
2022-02-18	286.67	289.06	273.01	278.10	243322
2022-02-22	275.05	281.00	274.25	277.66	125987
2022-02-23	279.96	280.42	270.10	271.04	210447
2022-02-24	261.50	287.26	261.50	285.37	264576
2022-02-25	287.40	290.13	283.71	286.33	162348
2022-02-28	280.44	288.64	278.59	287.71	223311
2022-03-01	294.80	299.16	290.95	294.57	250071
2022-03-02	293.19	294.62	287.17	291.36	169222
2022-03-03	282.13	282.99	268.52	272.33	450617
2022-03-04	265.13	272.24	264.69	266.15	304908
2022-03-07	266.80	277.80	264.29	269.81	237408
2022-03-08	264.88	269.00	256.44	263.59	334679
2022-03-09	273.93	280.89	272.85	277.77	285391
2022-03-10	277.59	282.46	275.38	279.69	123529
2022-03-11	286.28	286.28	277.13	278.23	158294
2022-03-14	280.76	287.26	276.09	279.13	198043
2022-03-15	276.21	286.98	276.02	286.47	211262
2022-03-16	294.77	300.50	291.72	300.45	146436
2022-03-17	298.04	302.92	297.29	302.10	112265
2022-03-18	297.80	311.04	297.80	309.91	305966
2022-03-21	305.48	306.42	295.70	298.50	267288
2022-03-22	302.91	317.21	300.85	317.21	427370
2022-03-23	310.00	320.86	303.51	313.04	604944
2022-03-24	319.25	322.78	311.74	314.43	682556
2022-03-25	308.92	310.11	299.62	301.00	306236
2022-03-28	296.39	302.74	293.47	301.60	174687
2022-03-29	307.33	309.27	305.01	307.27	235319
2022-03-30	309.82	316.00	308.68	313.48	206303
2022-03-31	313.16	320.70	310.91	315.31	144525
2022-04-01	315.72	325.75	315.72	325.40	237103
2022-04-04	329.87	330.06	323.41	324.41	210758
2022-04-05	327.75	331.22	321.59	323.82	203786
2022-04-06	320.90	328.51	319.21	326.83	162635
2022-04-07	335.21	336.75	325.17	328.77	274948
2022-04-08	327.84	336.88	327.34	328.20	210420
2022-04-11	331.01	333.54	319.67	321.96	240335
2022-04-12	325.36	327.26	317.59	320.00	241362
2022-04-13	321.83	325.42	321.09	322.97	218119
2022-04-14	321.63	324.34	320.18	322.82	196760
2022-04-18	321.91	322.42	314.77	316.95	104494
2022-04-19	321.49	322.94	317.83	321.34	188782
2022-04-20	328.09	328.72	321.06	321.38	156658
2022-04-21	323.28	325.11	315.25	315.85	162339
2022-04-22	317.99	320.38	312.00	312.40	176419
2022-04-25	309.17	320.25	308.82	319.72	238190
2022-04-26	318.90	322.02	302.25	303.59	402198
2022-04-27	294.19	299.76	288.79	290.17	317606
2022-04-28	290.21	291.16	279.31	287.93	379732
2022-04-29	285.39	290.40	285.39	287.32	312666
2022-05-02	286.34	296.25	286.34	293.35	283665
2022-05-03	300.65	302.58	293.17	296.89	313707
2022-05-04	296.51	297.02	284.23	292.93	322022
2022-05-05	306.03	327.14	306.03	320.34	1007521
2022-05-06	313.56	317.48	306.79	316.43	482370
2022-05-09	298.76	308.84	267.35	269.58	1115404
2022-05-10	290.82	307.47	290.82	299.41	696366
2022-05-11	294.51	300.80	284.18	284.34	351996
2022-05-12	282.46	295.05	281.65	290.29	264441
2022-05-13	312.56	314.50	302.69	311.64	487639
2022-05-16	310.92	314.68	306.39	308.90	250038
2022-05-17	317.01	318.39	310.00	315.91	222838
2022-05-18	315.67	319.05	302.24	304.71	255499
2022-05-19	310.81	321.22	308.13	319.97	220423
2022-05-20	316.96	325.52	315.41	324.69	261207
2022-05-23	324.09	324.79	317.50	318.08	282782
2022-05-24	324.18	325.50	310.08	313.48	237154
2022-05-25	312.64	318.67	310.76	316.78	119301
2022-05-26	316.28	320.15	314.49	315.97	253791
2022-05-27	318.45	323.67	313.63	323.10	318703
2022-05-31	318.16	320.24	307.95	309.30	393970
2022-06-01	315.50	315.79	305.02	307.89	165726
2022-06-02	308.71	317.39	304.14	315.26	235263
2022-06-03	313.39	321.35	311.87	316.39	198507
2022-06-06	317.75	323.58	313.14	317.44	233276
2022-06-07	314.74	326.60	314.70	325.51	304030
2022-06-08	323.43	333.57	322.47	332.02	180242
2022-06-09	331.55	332.84	328.04	330.30	268253
2022-06-10	324.90	339.53	322.64	338.22	376016
2022-06-13	324.95	330.00	321.31	329.55	446130
2022-06-14	328.26	331.00	322.83	329.17	372903
2022-06-15	329.16	354.27	329.16	345.66	495405
2022-06-16	331.95	335.98	326.90	330.85	301137
2022-06-17	333.06	355.13	333.06	349.96	566892
2022-06-21	354.50	364.37	354.34	360.21	417186
2022-06-22	349.33	359.92	348.35	354.57	244841
2022-06-23	354.90	365.81	352.40	364.55	232879
2022-06-24	362.47	364.83	354.10	364.35	327429
2022-06-27	365.92	376.78	363.76	373.47	227983
2022-06-28	368.40	368.42	362.00	364.47	260974
2022-06-29	363.92	377.00	360.90	373.58	414775
2022-06-30	371.13	383.64	367.85	378.88	389158
2022-07-01	371.84	379.23	370.57	377.13	283310
2022-07-05	375.20	383.81	372.94	382.11	336929
2022-07-06	378.39	380.57	365.04	365.92	484932
2022-07-07	366.78	373.10	365.48	367.56	304756
2022-07-08	351.51	356.38	345.57	352.79	994330
2022-07-11	365.90	365.90	355.78	356.15	441551
2022-07-12	357.67	359.31	346.75	352.35	377857
2022-07-13	350.83	361.98	349.69	354.71	286760
2022-07-14	365.13	366.98	357.95	359.88	391687
2022-07-15	361.75	364.73	357.66	364.73	252489
2022-07-18	368.54	372.69	361.32	364.42	274271
2022-07-19	371.01	377.56	370.01	372.79	236120
2022-07-20	371.88	376.12	365.16	366.24	127305
2022-07-21	367.48	371.50	366.51	369.82	137622
2022-07-22	368.16	370.65	355.35	356.71	200448
2022-07-25	363.26	364.17	358.93	363.61	246126
2022-07-26	363.54	367.40	361.32	365.02	118125
2022-07-27	365.00	365.37	355.67	357.86	342911
2022-07-28	387.21	387.89	354.10	372.97	649198
2022-07-29	369.88	369.92	362.66	364.21	260666
2022-08-01	359.20	365.85	354.72	354.99	238827
2022-08-02	353.14	362.10	353.08	357.81	160082
2022-08-03	361.36	372.10	361.36	368.80	236206
2022-08-04	369.62	372.00	363.55	369.13	150341
2022-08-05	367.31	369.94	363.59	367.85	192031
2022-08-08	369.40	370.12	364.72	366.57	162338
2022-08-09	375.27	381.18	367.73	374.03	242703
2022-08-10	378.49	378.49	367.36	374.24	165975
2022-08-11	380.84	382.03	370.69	374.14	166652
2022-08-12	373.71	379.80	370.45	376.91	352109
2022-08-15	378.26	388.06	378.26	382.86	295200
2022-08-16	383.61	385.43	372.85	372.95	227355
2022-08-17	381.16	387.03	379.00	382.61	262683
2022-08-18	380.01	381.35	375.88	377.49	135484
2022-08-19	379.81	385.01	379.81	383.25	135917
2022-08-22	382.53	403.11	382.53	387.88	456465
2022-08-23	384.83	386.19	375.82	382.78	220715
2022-08-24	390.76	396.60	387.18	391.36	267563
2022-08-25	396.56	399.93	391.37	394.43	156560
2022-08-26	401.51	403.77	383.55	384.12	276970
2022-08-29	382.47	386.06	380.98	383.29	113810
2022-08-30	388.21	388.68	378.26	381.05	174635
2022-08-31	377.79	382.33	375.02	377.87	219981
2022-09-01	368.82	377.86	367.04	377.26	180148
2022-09-02	377.82	383.89	372.50	375.30	137242
2022-09-06	376.00	377.56	369.02	370.47	137397
2022-09-07	366.30	381.55	363.32	380.67	205561
2022-09-08	379.25	397.87	379.20	395.75	493120
2022-09-09	398.91	400.59	389.65	391.26	160928
2022-09-12	390.11	392.94	386.54	388.36	234291
2022-09-13	386.89	387.13	382.20	383.12	120297
2022-09-14	389.20	393.00	381.16	383.32	176648
2022-09-15	384.90	387.31	378.97	380.18	156263
2022-09-16	380.06	380.06	371.22	373.26	405714
2022-09-19	373.51	375.11	358.94	365.00	309837
2022-09-20	369.00	373.14	366.29	370.46	238953
2022-09-21	373.93	373.93	360.86	361.08	183754
2022-09-22	357.21	359.45	351.74	356.71	355726
2022-09-23	351.27	352.53	341.95	343.20	217269
2022-09-26	346.74	349.50	341.23	343.75	181191
2022-09-27	352.77	355.83	347.85	351.01	198628
2022-09-28	346.64	357.68	345.33	357.50	226206
2022-09-29	357.43	358.39	350.97	357.55	112228
2022-09-30	358.79	361.07	352.03	353.05	155490
2022-10-03	358.27	358.47	350.37	350.94	229675
2022-10-04	366.90	369.45	362.99	369.45	427203
2022-10-05	366.08	379.05	366.08	376.87	190309
2022-10-06	375.10	375.95	367.50	368.77	318863
2022-10-07	357.00	360.25	352.70	353.47	333413
2022-10-10	351.01	351.01	345.02	346.08	162168
2022-10-11	342.47	354.01	340.72	344.57	185142
2022-10-12	343.41	347.75	339.40	345.84	174152
2022-10-13	338.98	353.82	335.83	350.77	145951
2022-10-14	353.53	356.37	350.99	351.43	194429
2022-10-17	355.94	364.98	354.38	361.05	194732
2022-10-18	366.95	377.97	364.69	375.44	246171
2022-10-19	373.43	373.64	360.02	360.81	178069
2022-10-20	346.01	362.42	346.01	361.94	246295
2022-10-21	364.75	378.16	362.56	376.70	329505
2022-10-24	372.90	384.98	371.34	382.09	327128
2022-10-25	384.66	390.24	379.59	387.79	250142
2022-10-26	390.71	392.61	382.57	383.62	310048
2022-10-27	386.60	386.60	356.60	372.24	578330
2022-10-28	369.99	389.38	369.99	388.99	334339
2022-10-31	384.65	390.98	380.91	387.93	283808
2022-11-01	391.17	396.86	379.52	379.57	301185
2022-11-02	382.32	383.15	369.18	371.70	346091
2022-11-03	369.90	382.31	367.44	375.85	251768
2022-11-04	375.99	375.99	358.65	366.24	273576
2022-11-07	364.46	366.37	357.61	362.30	274232
2022-11-08	364.36	366.58	356.44	359.72	247496
2022-11-09	367.00	374.33	361.87	366.14	212867
2022-11-10	378.30	378.74	366.59	367.53	300596
2022-11-11	364.15	364.15	351.51	363.07	417465
2022-11-14	372.45	373.31	360.99	361.78	331864
2022-11-15	377.28	379.05	366.17	370.15	262455
2022-11-16	375.62	376.77	361.00	365.10	330299
2022-11-17	363.33	370.83	361.35	363.48	215711
2022-11-18	365.68	369.06	362.34	363.98	196634
2022-11-21	369.20	375.38	368.26	374.35	166463
2022-11-22	373.05	373.05	364.82	371.75	158563
2022-11-23	372.70	382.88	372.70	376.76	132136
2022-11-25	376.29	380.54	373.16	373.83	91866
2022-11-28	384.66	391.31	378.49	379.00	222584
2022-11-29	374.30	380.25	372.83	377.72	169078
2022-11-30	399.83	403.54	392.93	397.97	689790
2022-12-01	404.85	407.93	395.85	399.22	225363
2022-12-02	396.31	405.00	396.00	402.31	164412
2022-12-05	400.83	401.50	391.14	393.26	228339
2022-12-06	394.94	394.94	383.16	385.54	167088
2022-12-07	392.28	395.22	382.92	384.37	226861
2022-12-08	396.09	398.05	388.01	389.52	340456
2022-12-09	392.31	392.68	387.27	388.50	173452
2022-12-12	403.69	405.00	392.01	394.86	324033
2022-12-13	392.76	394.50	384.46	384.70	286308
2022-12-14	390.00	394.00	386.02	386.46	252502
2022-12-15	390.49	397.48	387.52	389.68	258197
2022-12-16	387.80	391.56	384.31	385.81	216649
2022-12-19	385.01	385.01	373.17	377.33	294336
2022-12-20	373.34	383.58	373.34	381.13	251002
2022-12-21	375.63	386.61	374.13	382.72	95234
2022-12-22	384.07	384.23	379.98	383.24	162671
2022-12-23	382.08	382.08	374.02	377.33	123719
2022-12-27	377.13	377.75	368.15	370.58	105826
2022-12-28	369.80	372.03	364.63	369.42	268375
2022-12-29	370.76	379.05	369.59	375.79	153368
2022-12-30	373.03	379.59	371.30	378.83	180505
2023-01-03	381.10	382.65	372.37	373.80	370900
2023-01-04	375.83	376.98	369.14	376.46	208276
2023-01-05	374.67	376.33	373.22	373.95	202448
2023-01-06	375.92	382.38	373.54	375.81	328662
2023-01-09	368.98	374.64	365.90	372.96	439579
2023-01-10	375.99	388.70	375.99	388.26	223114
2023-01-11	389.05	396.53	384.09	395.45	238542
2023-01-12	392.08	403.88	391.06	403.65	229038
2023-01-13	399.14	404.90	394.26	401.00	186878
2023-01-17	398.75	400.00	396.00	396.56	210889
2023-01-18	396.74	399.00	386.94	387.44	199555
2023-01-19	388.45	389.33	381.01	381.98	144719
2023-01-20	388.22	391.37	384.26	391.12	301798
2023-01-23	392.96	395.62	392.13	394.24	185943
2023-01-24	385.31	389.27	380.44	382.52	157359
2023-01-25	383.82	383.82	373.75	378.72	153644
2023-01-26	386.42	386.99	380.23	382.10	151940
2023-01-27	371.85	385.27	371.85	380.90	297299
2023-01-30	378.13	380.95	372.23	375.78	164569
2023-01-31	375.08	383.50	374.51	382.25	155719
2023-02-01	380.46	382.36	375.16	379.73	223025
2023-02-02	378.06	378.06	369.01	372.27	258634
2023-02-03	370.00	373.83	370.00	370.95	206480
2023-02-06	367.17	378.11	367.17	373.29	289583
2023-02-07	370.97	380.69	366.67	379.74	213633
2023-02-08	378.17	379.12	370.00	372.01	222698
2023-02-09	375.17	379.50	371.71	373.56	115010
2023-02-10	373.33	376.16	371.64	372.39	236916
2023-02-13	372.39	377.55	372.32	374.42	200301
2023-02-14	373.86	378.21	372.86	375.92	111688
2023-02-15	375.78	377.24	370.70	375.82	147316
2023-02-16	368.55	373.11	367.42	369.04	243262
2023-02-17	366.27	372.48	362.85	371.93	205250
2023-02-21	371.48	372.52	365.05	366.30	99440
2023-02-22	369.11	369.11	364.44	366.15	100937
2023-02-23	368.89	370.51	365.94	367.72	66226
2023-02-24	362.71	367.91	362.39	366.53	159545
2023-02-27	368.58	373.44	366.44	370.19	141921
2023-02-28	364.03	368.68	363.03	366.02	265430
2023-03-01	369.56	374.00	368.05	368.95	264771
2023-03-02	355.90	356.02	340.02	345.05	1067805
2023-03-03	348.27	350.80	342.03	347.02	498374
2023-03-06	346.65	347.06	340.14	341.80	252449
2023-03-07	342.16	343.33	337.56	339.23	227639
2023-03-08	337.06	339.00	333.07	334.23	170949
2023-03-09	335.88	347.70	333.54	341.44	365043
2023-03-10	342.02	349.00	337.50	341.30	284638
2023-03-13	339.11	356.59	339.11	352.64	448808
2023-03-14	356.33	358.32	353.29	357.98	203644
2023-03-15	352.02	358.26	351.32	356.83	162347
2023-03-16	356.45	361.51	353.37	358.47	152045
2023-03-17	359.46	361.48	356.86	359.67	182771
2023-03-20	361.18	365.45	359.77	364.98	154356
2023-03-21	364.93	364.93	355.22	357.53	243367
2023-03-22	359.48	361.71	356.72	356.85	194947
2023-03-23	360.10	363.53	358.41	359.78	101711
2023-03-24	362.02	362.60	358.00	360.52	146074
2023-03-27	360.70	363.58	358.52	361.85	183949
2023-03-28	362.90	367.93	362.86	366.46	221662
2023-03-29	366.95	377.16	366.52	376.47	329102
2023-03-30	371.93	374.47	369.53	369.83	180095
2023-03-31	371.18	372.60	368.32	372.58	174386
2023-04-03	366.11	366.72	358.74	360.14	223482
2023-04-04	361.39	367.55	361.39	367.47	180914
2023-04-05	376.13	377.45	372.73	373.18	204876
2023-04-06	375.68	389.65	375.68	387.36	307714
2023-04-10	385.40	385.40	376.11	377.74	169387
2023-04-11	380.39	383.48	374.00	374.79	163051
2023-04-12	379.52	381.36	374.75	379.69	256330
2023-04-13	382.02	388.70	381.20	386.43	144520
2023-04-14	386.73	387.12	377.48	382.99	136341
2023-04-17	386.29	388.28	382.44	383.94	219813
2023-04-18	378.00	378.86	374.12	375.76	155449
2023-04-19	372.00	385.58	372.00	382.12	331411
2023-04-20	379.80	383.62	378.39	380.01	304107
2023-04-21	385.23	390.23	384.16	389.37	171085
2023-04-24	388.89	392.48	387.27	391.12	296836
2023-04-25	391.82	393.76	387.03	390.51	190104
2023-04-26	391.52	391.81	382.04	382.84	167153
2023-04-27	377.40	382.33	374.96	380.88	193554
2023-04-28	381.64	393.27	380.99	387.88	171643
2023-05-01	388.53	396.00	386.11	392.23	198875
2023-05-02	390.00	396.61	390.00	392.78	208561
2023-05-03	391.32	396.47	389.71	392.29	276410
2023-05-04	388.86	401.44	382.78	395.41	383677
2023-05-05	399.72	404.87	394.33	404.16	332763
2023-05-08	403.45	406.13	397.78	406.00	161051
2023-05-09	396.11	401.86	393.73	401.52	148673
2023-05-10	394.97	404.09	394.20	402.37	170670
2023-05-11	402.00	406.93	399.00	406.85	149267
2023-05-12	402.76	404.20	400.01	403.48	93378
2023-05-15	404.77	408.31	403.52	406.13	142328
2023-05-16	394.57	409.53	386.97	405.60	801668
2023-05-17	408.89	417.00	396.19	412.91	797628
2023-05-18	414.96	418.98	411.51	413.42	281035
2023-05-19	415.06	422.58	413.06	422.58	237619
2023-05-22	420.23	423.99	418.14	419.70	224313
2023-05-23	417.12	419.07	413.32	413.62	157789
2023-05-24	411.82	411.83	401.16	403.17	228512
2023-05-25	403.13	403.41	398.50	401.06	234420
2023-05-26	401.03	404.26	399.32	401.96	162241
2023-05-30	400.30	400.30	391.56	392.36	305578
2023-05-31	395.04	396.21	386.69	388.70	252685
2023-06-01	389.53	396.71	384.28	394.66	177144
2023-06-02	396.51	398.56	394.86	395.80	103204
2023-06-05	396.61	403.27	395.64	402.72	148646
2023-06-06	404.49	408.01	399.64	400.34	100732
2023-06-07	399.18	399.56	391.32	392.41	125921
2023-06-08	393.75	394.76	390.86	391.28	91484
2023-06-09	391.30	393.31	389.34	390.62	112021
2023-06-12	394.79	398.49	394.28	397.78	101341
2023-06-13	398.79	400.30	393.50	396.35	133017
2023-06-14	398.69	400.28	389.37	392.52	165934
2023-06-15	392.65	397.83	390.80	396.03	126107
2023-06-16	399.00	401.51	396.21	399.94	187499
2023-06-20	399.03	401.96	392.13	401.29	144459
2023-06-21	401.78	401.91	390.71	399.37	186887
2023-06-22	396.07	400.96	395.57	400.57	100565
2023-06-23	394.00	400.97	393.54	396.39	184135
2023-06-26	394.40	396.48	386.93	387.70	161472
2023-06-27	383.61	384.18	378.62	380.00	206789
2023-06-28	380.21	385.39	380.21	384.68	119966
2023-06-29	382.00	390.54	381.23	382.96	191639
2023-06-30	386.45	391.12	385.24	389.73	201023
2023-07-03	388.00	388.11	380.33	381.58	145645
2023-07-05	380.12	383.62	379.53	382.90	178985
2023-07-06	382.56	388.13	381.78	386.04	218558
2023-07-07	383.45	386.22	377.37	382.73	218217
2023-07-10	383.14	389.58	383.14	386.51	127940
2023-07-11	385.38	385.38	377.90	379.92	203841
2023-07-12	382.43	383.03	368.09	369.35	434736
2023-07-13	375.86	377.41	369.52	371.42	601014
2023-07-14	377.68	380.86	372.95	379.08	486088
2023-07-17	477.50	498.63	474.38	484.43	2642017
2023-07-18	502.88	524.06	488.25	506.52	875594
2023-07-19	519.24	534.83	519.00	528.48	1264906
2023-07-20	533.00	536.48	528.00	534.95	508894
2023-07-21	545.39	550.76	539.45	548.43	581081
2023-07-24	534.50	539.79	521.49	521.49	650998
2023-07-25	529.04	534.42	524.93	525.94	316797
2023-07-26	516.48	524.71	515.83	520.99	268239
2023-07-27	522.01	522.01	503.33	509.05	529460
2023-07-28	500.20	515.15	499.15	515.00	331244
2023-07-31	505.77	511.00	501.75	504.48	272176
2023-08-01	505.52	509.33	503.21	504.04	234415
2023-08-02	501.48	504.06	494.29	500.17	196973
2023-08-03	495.30	499.93	493.73	493.74	214235
2023-08-04	491.48	496.00	486.05	488.81	246131
2023-08-07	489.20	490.10	479.04	483.79	268489
2023-08-08	485.62	492.88	482.73	487.89	192282
2023-08-09	492.72	501.14	490.33	498.18	274774
2023-08-10	500.19	506.36	498.81	502.92	213956
2023-08-11	499.15	503.56	493.34	493.50	259499
2023-08-14	493.13	506.96	491.69	506.96	161844
2023-08-15	504.09	510.03	503.54	506.96	232290
2023-08-16	501.30	506.05	498.15	501.97	170383
2023-08-17	503.79	503.79	492.76	493.09	160417
2023-08-18	487.32	491.75	487.32	488.59	141842
2023-08-21	492.46	507.75	488.72	504.23	223781
2023-08-22	502.73	504.86	499.81	500.81	149990
2023-08-23	500.80	505.66	499.06	502.05	115000
2023-08-24	503.29	508.22	502.84	507.33	118802
2023-08-25	506.49	510.49	505.10	507.07	77748
2023-08-28	507.61	515.31	504.67	508.61	105165
2023-08-29	507.09	508.11	502.45	504.57	102529
2023-08-30	511.88	513.70	502.89	503.35	135359
2023-08-31	504.48	505.21	499.62	502.49	161261
2023-09-01	519.23	520.38	513.71	514.77	173967
2023-09-05	518.69	519.28	507.76	514.00	193673
2023-09-06	514.51	522.57	514.51	517.46	181875
2023-09-07	515.52	517.58	510.26	517.58	189212
2023-09-08	517.14	520.37	509.04	509.70	123842
2023-09-11	524.29	524.29	524.29	524.29	5802
2023-09-12	518.00	523.93	517.11	521.77	161711
2023-09-13	515.15	519.34	513.18	515.81	168911
2023-09-14	516.49	526.20	516.49	523.38	275062
2023-09-15	520.14	528.37	519.95	527.98	335944
2023-09-18	521.87	525.57	519.07	523.23	215647
2023-09-19	521.25	526.05	519.97	524.13	184570
2023-09-20	527.46	527.46	513.93	514.01	211135
2023-09-21	513.81	513.81	502.85	505.41	236161
2023-09-22	507.87	511.69	505.45	505.83	138875
2023-09-25	504.67	510.68	500.87	508.78	119457
2023-09-26	483.67	488.68	473.10	483.54	639093
2023-09-27	488.50	489.52	472.85	477.79	288786
2023-09-28	479.60	486.82	476.09	485.96	211739
2023-09-29	487.65	496.14	485.55	491.63	272433
2023-10-02	486.87	492.91	480.36	487.32	309179
2023-10-03	481.42	483.31	467.21	472.77	266780
2023-10-04	482.63	485.90	472.76	476.62	276924
2023-10-05	480.29	490.86	475.55	488.63	255048
2023-10-06	484.51	502.62	484.51	495.87	271661
2023-10-09	490.73	502.19	489.97	500.41	261845
2023-10-10	499.83	505.27	497.23	500.30	232963
2023-10-11	505.84	506.01	500.23	506.01	245488
2023-10-12	503.19	508.93	494.77	495.16	277574
2023-10-13	500.20	503.38	490.84	493.48	131128
2023-10-16	494.24	496.65	492.91	493.69	110365
2023-10-17	498.71	503.49	495.35	497.45	242982
2023-10-18	496.59	496.93	487.73	490.37	151406
2023-10-19	486.15	486.15	474.54	479.81	314335
2023-10-20	482.83	486.21	474.26	475.07	136175
2023-10-23	481.47	483.14	474.94	475.33	383787
2023-10-24	477.66	484.11	475.17	481.20	168367
2023-10-25	478.21	478.21	468.46	472.00	217479
2023-10-26	469.37	471.08	461.48	470.43	236470
2023-10-27	469.60	469.79	459.30	459.87	191810
2023-10-30	461.42	466.50	459.45	464.15	263264
2023-10-31	477.16	479.43	455.84	469.57	473020
2023-11-01	473.32	496.81	473.32	494.78	374044
2023-11-02	497.45	500.52	491.09	492.24	267168
2023-11-03	496.78	503.17	496.20	499.96	217966
2023-11-06	502.13	504.46	491.58	493.03	246016
2023-11-07	491.49	498.54	490.17	497.30	130553
2023-11-08	506.92	506.92	494.10	495.94	189022
2023-11-09	500.83	500.83	481.73	481.73	215928
2023-11-10	484.21	490.31	476.17	489.12	168627
2023-11-13	496.05	496.05	487.76	490.14	152906
2023-11-14	502.55	502.98	488.89	489.78	153134
2023-11-15	492.10	495.49	486.99	486.99	219614
2023-11-16	486.99	488.67	483.30	485.23	185501
2023-11-17	490.84	495.26	487.40	489.77	164373
2023-11-20	494.56	498.04	488.65	489.31	221159
2023-11-21	493.00	493.60	486.55	488.64	139860
2023-11-22	491.26	493.02	483.95	492.01	135516
2023-11-24	493.35	496.38	492.20	494.79	75649
2023-11-27	496.02	496.52	492.94	495.77	173458
2023-11-28	452.06	453.87	436.04	445.34	1298529
2023-11-29	443.65	444.78	435.24	435.92	413990
2023-11-30	433.66	452.16	432.38	450.61	708518
2023-12-01	451.92	454.98	447.30	453.89	283405
2023-12-04	453.78	461.91	452.87	457.74	279407
2023-12-05	455.56	463.72	453.34	459.57	287017
2023-12-06	460.61	462.92	449.89	450.75	294063
2023-12-07	459.40	461.83	454.23	457.77	237698
2023-12-08	462.20	462.20	452.29	453.48	157275
2023-12-11	454.19	454.56	442.84	453.50	386203
2023-12-12	456.00	456.35	449.88	452.63	206435
2023-12-13	455.84	461.71	453.23	461.47	420970
2023-12-14	463.94	468.58	460.63	464.77	386913
2023-12-15	463.40	467.47	460.14	463.00	338543
2023-12-18	460.00	460.78	455.32	455.48	262550
2023-12-19	457.78	458.86	448.43	452.58	352243
2023-12-20	345.61	346.79	331.52	338.91	5438654
2023-12-21	334.20	356.87	327.73	354.13	2359002
2023-12-22	357.02	376.26	357.02	372.90	864787
2023-12-26	373.10	385.37	371.39	381.00	578393
2023-12-27	388.19	388.58	380.34	386.52	562471
2023-12-28	385.72	387.53	376.40	380.28	285225
2023-12-29	380.18	382.65	377.00	380.43	173370
2024-01-02	377.62	382.75	376.20	381.00	239030
2024-01-03	377.66	383.20	377.66	382.12	231980
2024-01-04	381.35	392.58	381.35	388.72	396591
2024-01-05	388.09	396.63	384.31	396.22	541858
2024-01-08	396.51	416.91	395.64	413.29	504222
2024-01-09	410.58	412.98	397.17	399.89	345285
2024-01-10	397.47	400.30	391.37	393.79	345921
2024-01-11	389.50	389.50	380.02	381.27	573688
2024-01-12	380.00	383.43	373.64	373.67	435461
2024-01-16	382.21	382.21	374.74	378.13	534563
2024-01-17	377.58	378.01	369.70	372.44	235154
2024-01-18	370.09	370.72	362.43	365.78	421088
2024-01-19	362.52	367.48	359.24	366.90	525228
2024-01-22	364.62	366.32	361.84	364.53	523015
2024-01-23	359.99	370.39	359.67	369.91	325816
2024-01-24	370.74	372.51	364.55	367.74	635366
2024-01-25	371.97	382.88	370.74	382.54	474793
2024-01-26	382.52	386.65	380.84	382.59	287619
2024-01-29	380.85	385.30	379.05	384.63	331964
2024-01-30	381.05	383.22	376.46	381.15	422536
2024-01-31	380.85	385.44	378.06	380.51	508861
2024-02-01	378.68	385.98	378.28	385.58	452115
2024-02-02	382.86	382.86	374.64	378.84	504525
2024-02-05	378.39	408.55	377.71	403.37	568851
2024-02-06	393.20	396.77	389.64	393.12	324425
2024-02-07	390.68	393.31	389.99	391.95	140983
2024-02-08	392.51	395.91	390.01	394.89	186152
2024-02-09	398.00	404.30	396.55	401.48	265675
2024-02-12	392.42	395.56	388.99	392.70	325106
2024-02-13	383.66	390.00	383.38	386.83	383026
2024-02-14	387.93	391.05	386.17	390.27	306695
2024-02-15	391.62	394.49	390.80	393.47	181014
2024-02-16	391.53	394.60	389.68	392.23	187625
2024-02-20	406.94	408.00	393.56	395.40	311975
2024-02-21	399.31	402.31	396.33	399.95	433053
2024-02-22	399.17	410.15	399.17	406.01	308108
2024-02-23	405.95	413.10	405.95	409.52	160785
2024-02-26	410.66	412.57	407.17	410.35	136520
2024-02-27	406.25	412.51	406.25	411.20	174686
2024-02-28	408.08	408.29	397.29	397.70	282810
2024-02-29	385.55	386.74	368.58	380.01	838085
2024-03-01	379.87	394.10	379.25	393.49	428381
2024-03-04	384.46	391.61	382.33	390.32	331877
2024-03-05	387.42	389.90	381.51	388.69	323355
2024-03-06	389.39	392.91	387.47	390.66	192722
2024-03-07	395.66	396.87	388.07	388.68	266638
2024-03-08	387.49	392.57	385.15	387.80	195998
2024-03-11	387.80	394.05	383.88	385.00	291034
2024-03-12	384.68	390.24	383.12	387.94	242718
2024-03-13	384.48	387.64	373.29	381.76	239474
2024-03-14	385.75	386.86	374.33	378.65	226790
2024-03-15	378.84	380.85	371.09	371.28	278125
2024-03-18	366.71	368.44	361.38	361.54	338028
2024-03-19	363.03	363.41	358.35	359.37	293604
2024-03-20	359.00	359.43	349.86	356.95	479044
2024-03-21	410.81	411.23	394.57	396.88	756080
2024-03-22	394.46	405.29	389.23	402.68	288264
2024-03-25	396.36	400.05	394.14	398.42	185521
2024-03-26	398.71	401.85	393.61	397.57	167309
2024-03-27	399.19	400.21	393.58	398.59	316148
2024-03-28	397.61	397.79	391.70	393.72	184653
2024-04-01	394.40	399.87	388.11	397.33	98500
2024-04-02	389.95	397.11	387.38	397.11	248778
2024-04-03	395.09	399.94	394.02	398.49	187989
2024-04-04	392.62	395.82	386.46	386.88	163311
2024-04-05	387.81	388.97	384.64	387.03	122818
2024-04-08	386.71	388.45	384.99	386.71	102463
2024-04-09	385.78	389.49	381.63	384.14	256812
2024-04-10	381.78	385.33	379.10	382.78	131734
2024-04-11	386.65	387.78	378.18	379.65	93599
2024-04-12	380.02	381.77	373.68	378.02	175719
2024-04-15	378.59	386.61	375.12	376.26	243120
2024-04-16	360.37	375.47	359.89	370.68	271148
2024-04-17	365.34	367.53	360.11	366.20	273115
2024-04-18	362.34	367.49	358.09	358.41	261754
2024-04-19	360.38	362.54	357.55	360.23	331571
2024-04-22	362.93	370.80	359.83	368.75	335790
2024-04-23	368.69	377.94	368.69	375.08	340247
2024-04-24	380.85	380.85	372.68	375.00	266420
2024-04-25	371.11	377.78	367.17	368.60	305498
2024-04-26	370.82	375.80	366.72	372.80	281322
2024-04-29	370.82	379.34	370.63	375.29	179943
2024-04-30	374.36	377.06	371.75	375.50	111886
2024-05-01	375.50	390.87	371.01	383.34	230180
2024-05-02	387.38	393.69	384.25	393.42	210273
2024-05-03	395.00	397.18	384.45	388.20	140261
2024-05-06	389.07	397.35	386.42	393.78	203738
2024-05-07	397.14	398.81	392.73	398.81	204181
2024-05-08	399.55	400.61	381.99	386.08	277984
2024-05-09	380.44	385.57	361.00	382.55	607234
2024-05-10	382.81	386.70	370.60	374.63	369022
2024-05-13	373.77	376.85	358.31	359.48	343985
2024-05-14	359.87	360.75	352.77	356.01	458144
2024-05-15	359.41	380.75	359.41	376.96	344655
2024-05-16	375.90	378.05	373.62	376.60	151534
2024-05-17	375.34	376.32	364.15	365.81	110206
2024-05-20	364.03	366.91	360.68	361.58	278539
2024-05-21	359.76	361.62	356.38	356.66	168227
2024-05-22	361.86	369.90	361.67	363.73	556531
2024-05-23	370.86	370.86	359.99	361.02	321037
2024-05-24	361.01	368.15	358.80	367.07	164614
2024-05-28	367.07	369.64	364.61	366.34	201220
2024-05-29	381.00	392.41	376.88	377.77	692128
2024-05-30	373.87	377.23	359.37	362.16	371196
2024-05-31	361.86	373.54	361.26	371.02	331705
2024-06-03	372.01	379.16	371.21	377.92	200746
2024-06-04	377.92	382.81	375.21	378.58	145193
2024-06-05	382.30	387.95	378.00	385.00	231381
2024-06-06	386.76	387.40	382.70	386.80	172350
2024-06-07	386.80	386.80	375.79	375.81	268913
2024-06-10	372.08	380.34	368.57	379.30	178234
2024-06-11	376.30	378.90	374.55	376.79	239177
2024-06-12	380.39	384.11	376.59	382.50	247525
2024-06-13	387.24	389.82	384.65	388.34	181948
2024-06-14	387.78	390.68	383.53	387.00	296875
2024-06-17	385.88	386.55	377.47	378.30	204549
2024-06-18	378.38	383.36	377.48	377.96	252654
2024-06-20	382.90	388.12	379.39	387.87	256421
2024-06-21	391.56	399.49	387.04	394.47	561048
2024-06-24	439.99	445.25	428.92	440.59	932187
2024-06-25	455.76	455.76	448.24	451.55	501525
2024-06-26	453.24	456.68	444.61	445.88	311839
2024-06-27	445.88	448.93	443.45	444.94	258298
2024-06-28	432.69	439.12	428.76	430.04	536806
2024-07-01	430.45	438.12	428.97	434.22	329974
2024-07-02	437.14	444.49	429.27	435.49	287008
2024-07-03	437.04	438.55	433.35	435.29	197750
2024-07-05	439.43	442.36	433.05	435.84	145247
2024-07-08	439.03	439.03	432.96	436.42	222954
2024-07-09	444.21	459.70	442.75	457.68	384174
2024-07-10	461.81	467.70	459.04	467.23	332690
2024-07-11	465.67	471.46	461.08	461.72	245519
2024-07-12	466.12	475.33	465.60	466.42	352416
2024-07-15	470.05	470.88	460.91	461.94	249329
2024-07-16	468.01	475.26	460.58	471.80	470659
2024-07-17	465.59	471.11	457.49	463.41	536786
2024-07-18	459.79	469.89	459.62	466.56	476141
2024-07-19	466.10	471.80	466.10	471.32	615682
2024-07-22	474.90	476.20	457.42	461.01	369787
2024-07-23	470.72	472.99	460.05	472.87	443217
2024-07-24	468.20	474.04	463.92	464.36	312174
2024-07-25	488.53	494.70	471.97	486.33	866913
2024-07-26	476.04	495.50	473.67	494.46	770065
2024-07-29	494.46	506.89	493.94	499.05	413377
2024-07-30	504.18	509.21	501.18	509.21	346992
2024-07-31	505.72	522.29	505.22	515.87	420723
2024-08-01	508.01	524.26	507.82	516.18	456425
2024-08-02	506.55	507.24	493.30	499.67	322348
2024-08-05	483.18	489.84	475.65	484.52	301041
2024-08-06	495.65	495.67	485.91	487.00	408154
2024-08-07	501.93	515.77	496.91	497.18	512561
2024-08-08	501.74	525.84	500.24	525.25	525671
2024-08-09	526.95	540.49	526.33	534.98	466685
2024-08-12	536.42	538.17	531.38	538.17	305663
2024-08-13	536.30	537.37	528.20	531.04	285271
2024-08-14	528.77	530.26	519.51	522.36	534415
2024-08-15	527.24	529.41	520.32	524.90	298387
2024-08-16	525.67	525.82	523.00	525.00	186765
2024-08-19	519.89	525.33	519.42	524.19	319390
2024-08-20	526.49	527.58	522.55	523.99	157712
2024-08-21	527.24	527.88	523.84	525.50	263180
2024-08-22	526.75	526.75	517.78	519.64	91340
2024-08-23	522.41	523.29	515.46	516.69	269992
2024-08-26	518.33	522.00	517.33	517.46	112538
2024-08-27	515.41	517.94	511.19	516.64	98133
2024-08-28	516.03	519.62	513.89	518.99	96946
2024-08-29	521.58	525.74	517.28	517.66	262785
2024-08-30	519.47	519.47	513.66	517.32	166053
2024-09-03	512.04	518.46	512.04	514.23	157557
2024-09-04	515.28	527.49	515.28	527.42	332007
2024-09-05	523.46	552.83	521.49	548.49	899317
2024-09-06	547.35	547.35	537.28	542.00	548884
2024-09-09	547.59	554.74	543.79	552.56	382307
2024-09-10	548.85	549.54	528.37	535.00	309727
2024-09-11	536.11	543.09	536.11	537.43	271763
2024-09-12	534.99	539.51	533.75	535.77	330499
2024-09-13	538.23	543.48	537.71	538.01	297813
2024-09-16	544.30	544.51	537.60	537.94	96136
2024-09-17	539.11	539.14	518.27	522.22	290930
2024-09-18	526.36	534.07	526.16	529.06	179925
2024-09-19	529.69	538.31	529.69	536.34	150869
2024-09-20	537.05	541.61	531.57	533.00	255286
2024-09-23	536.08	538.93	528.27	528.50	166459
2024-09-24	522.35	526.05	512.01	519.76	296366
2024-09-25	549.06	550.62	537.94	549.01	347453
2024-09-26	540.00	540.00	523.97	524.58	346708
2024-09-27	526.60	540.00	524.02	536.11	138446
2024-09-30	536.38	544.73	536.00	542.08	162578
2024-10-01	540.39	549.01	538.64	547.28	231776
2024-10-02	544.18	551.21	540.95	550.00	217300
2024-10-03	549.57	552.00	542.78	542.99	110211
2024-10-04	531.78	543.18	522.93	529.95	310328
2024-10-07	528.12	530.25	521.15	522.79	155479
2024-10-08	521.37	531.67	520.72	527.16	333970
2024-10-09	522.84	522.84	514.92	520.52	231618
2024-10-10	521.85	527.91	520.17	527.25	128831
2024-10-11	522.74	539.74	521.53	536.70	141193
2024-10-14	545.47	546.18	536.87	543.56	124683
2024-10-15	543.69	551.86	540.40	544.71	197904
2024-10-16	543.44	545.07	537.68	540.61	191425
2024-10-17	542.68	548.00	541.81	543.84	154582
2024-10-18	545.99	565.11	542.80	565.00	375122
2024-10-21	565.16	565.16	553.35	560.45	190788
2024-10-22	559.20	569.29	557.83	568.49	222411
2024-10-23	570.50	571.97	557.60	557.92	137805
2024-10-24	557.92	562.34	551.10	551.15	99786
2024-10-25	557.80	568.07	555.82	556.83	135027
2024-10-28	559.78	560.98	552.82	554.47	114719
2024-10-29	556.40	556.97	546.92	552.88	220613
2024-10-30	552.88	555.92	545.55	551.71	267791
2024-10-31	589.60	589.60	566.57	586.30	786180
2024-11-01	591.85	610.73	590.12	595.58	468633
2024-11-04	596.39	597.21	582.44	588.67	265734
2024-11-05	594.16	611.22	591.40	602.47	253797
2024-11-06	599.20	604.21	586.95	588.97	337262
2024-11-07	589.20	596.53	587.77	591.44	198725
2024-11-08	591.44	599.40	590.42	596.00	180949
2024-11-11	596.00	596.16	588.49	588.94	135747
2024-11-12	600.90	601.19	586.59	593.95	215270
2024-11-13	591.91	603.23	591.65	599.35	261731
2024-11-14	598.41	601.17	590.60	595.04	591492
2024-11-15	572.41	575.31	562.17	564.23	614306
2024-11-18	563.00	569.42	561.00	567.90	269903
2024-11-19	569.46	575.57	558.15	574.54	387483
2024-11-20	588.60	592.29	578.61	591.82	382273
2024-11-21	587.39	601.95	582.07	596.74	417736
2024-11-22	602.60	610.62	601.10	605.92	363517
2024-11-25	612.64	618.40	605.32	605.66	320061
2024-11-26	608.20	609.31	601.64	607.16	361887
2024-11-27	615.61	620.28	608.77	614.59	405338
2024-11-29	617.20	619.82	613.80	616.55	190007
2024-12-02	616.40	622.32	614.89	617.49	300480
2024-12-03	619.60	621.68	604.91	606.47	286051
2024-12-04	608.60	626.00	608.20	624.96	288257
2024-12-05	630.00	630.00	620.50	626.12	194885
2024-12-06	626.37	628.60	619.60	623.11	155011
2024-12-09	615.32	626.93	610.70	611.01	212861
2024-12-10	611.01	613.40	605.97	609.88	202861
2024-12-11	612.20	612.80	605.17	605.87	400197
2024-12-12	606.74	611.16	603.19	603.40	242379
2024-12-13	610.00	612.01	602.44	607.21	200962
2024-12-16	617.87	643.63	617.87	632.64	281776
2024-12-17	626.20	644.97	621.75	638.33	459659
2024-12-18	630.20	643.46	622.78	624.18	337637
2024-12-19	621.77	630.22	613.95	626.03	332470
2024-12-20	623.20	634.40	619.60	623.82	313185
2024-12-23	625.60	630.16	617.88	628.32	153614
2024-12-24	626.72	634.53	626.72	629.99	151737
2024-12-26	626.07	637.08	623.78	632.04	67855
2024-12-27	630.47	632.23	624.93	626.31	138066
2024-12-30	619.21	625.93	616.50	619.96	119155
2024-12-31	618.85	623.97	613.00	615.00	106221
2025-01-02	622.49	627.80	615.82	620.16	142798
2025-01-03	624.81	633.67	620.16	621.29	147053
2025-01-06	625.01	648.24	623.80	645.37	230693
2025-01-07	651.60	659.95	647.40	648.62	246552
2025-01-08	658.13	663.48	647.58	649.26	293368
2025-01-10	662.60	663.78	647.00	656.26	379753
2025-01-13	658.60	670.40	641.80	670.40	407741
2025-01-14	667.71	678.21	664.00	665.60	388015
2025-01-15	662.00	670.50	657.10	665.19	270243
2025-01-16	667.19	667.82	658.26	659.81	450778
2025-01-17	656.00	661.22	639.78	640.52	485387
2025-01-21	657.80	657.80	644.32	647.39	404426
2025-01-22	650.81	651.60	638.43	639.84	281882
2025-01-23	640.42	655.52	635.85	652.19	194253
2025-01-24	652.60	661.59	647.74	648.94	217138
2025-01-27	650.80	661.00	645.87	648.82	258144
2025-01-28	649.20	658.12	641.76	648.11	239039
2025-01-29	662.00	665.98	650.84	654.76	205908
2025-01-30	660.01	668.31	653.65	665.68	185124
2025-01-31	667.45	671.39	653.75	655.13	258976
2025-02-03	654.26	663.45	648.49	657.56	241324
2025-02-04	660.17	665.15	649.55	651.30	269795
2025-02-05	659.79	672.40	659.79	671.75	346950
2025-02-06	666.20	666.20	654.40	657.97	157446
2025-02-07	656.21	658.46	646.61	646.64	228974
2025-02-10	651.74	660.48	643.46	646.45	197835
2025-02-11	645.00	647.21	632.86	636.02	245320
2025-02-12	636.02	649.96	634.79	649.09	137079
2025-02-13	645.78	652.23	644.54	651.34	186353
2025-02-14	649.42	649.98	632.15	639.41	266816
2025-02-18	639.41	645.00	634.73	639.00	264784
2025-02-19	637.90	645.03	637.60	640.14	257868
2025-02-20	638.81	649.97	637.15	647.49	207756
2025-02-21	647.09	650.15	641.86	644.48	215707
2025-02-24	645.40	645.74	624.10	626.13	296613
2025-02-25	634.72	636.39	621.17	624.94	489629
2025-02-26	628.51	632.42	621.55	623.02	332520
2025-02-27	630.65	650.79	623.39	624.70	336054
2025-02-28	618.10	628.58	609.95	624.67	404615
2025-03-03	640.37	644.19	622.01	622.61	179295
2025-03-04	629.96	633.64	618.21	621.25	285887
2025-03-05	631.61	642.24	631.04	636.49	258570
2025-03-06	623.46	628.48	612.51	613.18	167636
2025-03-07	610.70	612.40	592.70	594.21	383610
2025-03-10	582.17	584.20	567.34	571.00	548024
2025-03-11	566.93	583.64	562.96	580.43	407997
2025-03-12	588.85	593.10	583.45	591.45	254093
2025-03-13	584.37	584.61	574.01	581.21	349877
2025-03-14	582.41	605.43	582.41	604.96	575799
2025-03-17	616.02	620.11	608.39	614.19	292081
2025-03-18	621.05	622.21	607.39	611.18	232400
2025-03-19	614.41	627.01	609.91	619.97	377277
2025-03-20	617.00	621.57	612.10	613.04	176725
2025-03-21	611.07	619.92	609.69	615.02	250919
2025-03-24	604.79	612.33	604.11	607.95	407067
2025-03-25	612.98	612.98	597.51	605.52	221858
2025-03-26	590.99	590.99	582.07	583.66	355477
2025-03-27	583.66	596.91	582.11	593.47	362592
2025-03-28	596.01	598.06	587.20	589.15	233018
2025-03-31	582.96	594.42	574.81	591.87	443003
2025-04-01	591.90	593.99	565.00	567.09	454390
2025-04-02	567.73	583.62	565.47	583.62	659121
2025-04-03	592.20	595.46	585.00	590.06	659944
2025-04-04	575.41	582.72	553.20	555.11	547386
2025-04-07	542.79	560.35	524.84	550.00	661910
2025-04-08	574.20	577.42	540.76	548.93	528987
2025-04-09	542.00	574.66	519.70	564.13	893961
2025-04-10	564.00	564.79	535.27	546.22	428358
2025-04-11	571.42	586.17	570.28	580.94	536659
2025-04-14	588.60	610.06	585.50	606.39	689909
2025-04-15	601.98	605.90	597.10	605.38	415959
2025-04-16	600.30	601.60	583.00	587.59	227097
2025-04-17	590.90	601.27	590.60	596.20	321814
2025-04-21	596.01	604.77	592.96	595.70	258466
2025-04-22	598.33	602.10	594.24	599.87	332854
2025-04-23	599.87	603.15	593.31	594.65	244192
2025-04-24	601.42	604.89	595.92	600.51	269365
2025-04-25	599.90	616.87	594.76	614.76	215858
2025-04-28	618.13	625.37	612.01	620.97	241283
2025-04-29	624.95	635.64	623.16	629.51	231102
2025-04-30	637.10	646.81	636.61	645.14	319798
2025-05-01	643.33	645.60	631.08	639.90	181903
2025-05-02	656.29	656.29	646.58	649.67	318153
2025-05-05	654.62	658.93	652.61	656.65	210611
2025-05-06	651.76	653.25	614.58	615.11	476930
2025-05-07	623.00	626.82	616.07	622.93	432541
2025-05-08	570.43	577.23	529.11	569.12	2008849
2025-05-09	569.60	578.26	545.02	549.65	718045
2025-05-12	538.50	561.48	535.50	560.90	657966
2025-05-13	557.37	557.37	538.09	542.47	716573
2025-05-14	542.92	545.99	530.97	532.27	486217
2025-05-15	537.50	564.00	533.41	561.75	694524
2025-05-16	560.83	568.00	557.21	565.63	433482
2025-05-19	569.28	578.62	567.87	578.10	312111
2025-05-20	576.96	581.76	572.84	578.31	316697
2025-05-21	590.30	594.14	583.06	584.95	434704
2025-05-22	580.36	585.72	578.60	581.44	335848
2025-05-23	576.31	588.37	576.31	587.61	227650
2025-05-27	594.51	595.02	578.69	579.77	339411
2025-05-28	578.19	582.46	570.00	576.24	230595
2025-05-29	577.01	584.90	575.01	580.95	171708
2025-05-30	579.58	579.70	566.31	573.26	352763
2025-06-02	572.69	586.21	570.11	584.61	275921
2025-06-03	573.16	582.53	569.95	576.61	198149
2025-06-04	578.20	585.22	572.77	573.51	220671
2025-06-05	574.80	584.76	573.58	580.59	243670
2025-06-06	581.56	590.73	581.56	585.93	204200
2025-06-09	588.16	592.10	582.45	583.62	267126
2025-06-10	586.80	589.90	574.86	575.46	225388
2025-06-11	578.87	582.01	574.60	574.96	254638
2025-06-12	578.14	589.06	576.22	586.76	286380
2025-06-13	580.48	583.16	575.41	577.89	297420
2025-06-16	573.05	574.50	550.91	551.22	426893
2025-06-17	546.97	550.39	540.37	540.71	479479
2025-06-18	542.10	546.76	537.75	537.92	252943
2025-06-20	542.49	546.91	538.59	542.15	372908
2025-06-23	543.39	545.01	534.23	540.76	405260
2025-06-24	549.58	574.64	548.96	568.06	385886
2025-06-25	560.06	564.28	556.92	560.53	227153
2025-06-26	561.81	562.00	556.76	560.04	276448
2025-06-27	560.51	565.23	555.63	560.14	474711
2025-06-30	559.81	562.34	510.06	551.22	1496237
2025-07-01	555.38	563.36	541.95	542.47	606606
2025-07-02	548.20	554.40	541.99	545.11	517681
2025-07-03	545.51	545.61	538.89	543.48	289592
2025-07-07	543.10	546.73	539.78	546.04	420895
2025-07-08	544.58	544.98	536.02	538.64	472576
2025-07-09	539.72	557.29	538.91	555.19	671259
2025-07-10	554.84	568.47	549.85	563.31	364266
2025-07-11	561.59	564.03	553.54	560.24	248405
2025-07-14	558.76	571.99	557.05	561.28	356328
2025-07-15	567.03	568.23	554.59	555.96	350113
2025-07-16	558.34	578.32	558.34	577.92	464677
2025-07-17	572.00	573.48	564.52	572.71	451056
2025-07-18	572.40	575.48	563.29	564.59	336884
2025-07-21	566.46	568.88	560.91	566.14	204455
2025-07-22	563.08	575.17	563.08	571.23	224705
2025-07-23	575.38	576.84	566.43	575.42	278201
2025-07-24	579.95	591.93	577.04	591.74	377882
2025-07-25	591.00	594.45	587.37	591.99	493124
2025-07-28	595.59	598.73	592.85	595.19	371089
2025-07-29	592.93	600.00	590.78	598.79	263658
2025-07-30	599.39	608.28	596.01	598.89	565265
2025-07-31	688.38	689.13	665.00	670.33	1377330
2025-08-01	672.58	680.91	661.08	673.80	633642
2025-08-04	679.77	691.02	673.57	690.32	410973
2025-08-05	694.80	696.21	674.84	674.90	476282
2025-08-06	675.20	680.12	668.64	673.15	410783
2025-08-07	674.55	675.44	667.13	672.35	333554
2025-08-08	667.55	670.69	659.56	661.83	283690
2025-08-11	648.71	651.10	631.47	638.90	662524
2025-08-12	637.24	646.93	636.10	637.56	470744
2025-08-13	640.19	651.00	637.04	646.60	481113
2025-08-14	646.60	654.00	644.63	652.43	220972
2025-08-15	647.90	654.31	645.17	653.83	423713
2025-08-18	653.14	669.53	652.65	661.32	308199
2025-08-19	659.42	659.42	650.01	656.89	323987
2025-08-20	658.06	661.71	651.89	660.97	222631
2025-08-21	659.68	670.71	659.26	663.73	281442
2025-08-22	666.64	671.66	658.60	660.00	222896
2025-08-25	685.54	702.24	674.54	677.32	546315
2025-08-26	698.26	709.11	693.17	708.09	493802
2025-08-27	708.09	710.00	700.64	707.96	333732
2025-08-28	702.14	706.28	697.91	704.07	319217
2025-08-29	705.33	716.62	702.42	712.20	353562
2025-09-02	712.01	713.35	697.87	706.41	348855
2025-09-03	710.99	723.28	708.15	722.01	468224
2025-09-04	735.91	742.52	729.74	733.66	544073
2025-09-05	739.77	754.00	739.23	750.78	486005
2025-09-08	757.48	768.02	750.33	768.00	344833
2025-09-09	762.39	769.22	757.90	767.00	345845
2025-09-10	773.66	779.03	761.32	762.89	360635
2025-09-11	764.75	773.29	745.82	763.52	367572
2025-09-12	758.44	767.97	752.05	756.38	339284
2025-09-15	757.99	758.65	745.91	756.83	364263
2025-09-16	753.90	759.79	746.05	752.32	317679
2025-09-17	750.29	755.67	731.48	734.35	417145
2025-09-18	731.47	737.87	724.97	731.77	383633
2025-09-19	737.00	739.51	727.20	736.76	730392
2025-09-22	734.95	744.42	734.70	740.03	272782
2025-09-23	736.81	742.07	733.03	734.39	258365
2025-09-24	734.95	734.95	724.98	729.76	174520
2025-09-25	723.25	723.25	698.92	711.09	394180
2025-09-26	710.00	720.82	710.00	711.62	210235
2025-09-29	716.01	721.62	713.45	719.04	284172
2025-09-30	729.55	741.05	721.69	737.56	343808
2025-10-01	775.92	786.20	763.52	767.33	508344
2025-10-02	782.93	793.47	777.41	791.59	502399
2025-10-03	798.35	803.74	790.85	800.00	353763
2025-10-06	796.28	803.52	787.26	787.94	281446
2025-10-07	785.76	798.00	782.82	797.35	221774
2025-10-08	800.64	807.91	791.00	798.94	312405
2025-10-09	796.53	808.43	796.53	804.90	222955
2025-10-10	803.02	805.15	793.45	796.92	199874
2025-10-13	796.73	810.16	794.90	799.56	172627
2025-10-14	798.76	813.37	793.60	812.95	336347
2025-10-15	799.91	819.71	797.74	815.61	507979
2025-10-16	819.87	838.07	819.57	837.28	415795
2025-10-17	819.73	849.99	819.73	843.66	452509
2025-10-20	845.75	855.46	842.19	849.46	465765
2025-10-21	848.88	850.67	834.34	834.75	314540
2025-10-22	838.27	839.66	813.30	814.17	670562
2025-10-23	807.42	821.52	807.11	812.18	286212
2025-10-24	815.75	820.02	809.37	817.32	198864
2025-10-27	824.51	835.22	817.42	829.83	346572
2025-10-28	822.33	838.68	822.33	836.39	266095
2025-10-29	839.00	842.19	821.36	821.97	511606
2025-10-30	818.72	831.99	749.75	820.36	925887
2025-10-31	828.85	828.85	805.02	818.50	402886
2025-11-03	815.64	832.38	809.15	826.28	336977
2025-11-04	825.36	850.66	824.70	831.48	292756
2025-11-05	817.94	834.28	812.79	832.35	212037
2025-11-06	832.70	855.70	831.26	851.02	186589
2025-11-07	856.48	857.48	838.94	854.65	282611
2025-11-10	852.39	872.91	852.39	869.83	238904
2025-11-11	872.49	893.52	870.05	889.64	280134
2025-11-12	888.01	907.47	885.81	889.89	540420
2025-11-13	887.57	898.76	884.30	891.73	321150
2025-11-14	881.25	914.87	880.97	907.98	457899
2025-11-17	911.52	934.13	910.02	929.61	430060
2025-11-18	921.17	929.80	908.16	918.53	365767
2025-11-19	919.57	928.12	912.57	914.59	324361
2025-11-20	930.60	932.29	912.92	918.50	271669
2025-11-21	918.51	927.85	915.88	918.92	328181
2025-11-24	914.62	918.31	897.50	906.74	576608
2025-11-25	910.96	920.16	900.16	917.93	380744
2025-11-26	923.81	929.00	915.36	917.63	268734

Explore More About ARGX

Coins representing dividend payouts and trends

ARGX Dividend History

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

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

ARGX Stock Split History

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

Graph showing historical stock prices and market trends

ARGX Historical Prices

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

Web Analytics