CYBR Historical Prices

Summary

Key Stock Metrics

230.00

(August 5, 2024)

52-Week Low

421.00

(February 18, 2025)

52-Week High

421.00

(February 18, 2025)

All-Time High

397.89

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-09-24	25.00	30.19	22.12	29.93	21819852
2014-09-25	33.24	35.88	30.52	31.39	16617399
2014-09-26	31.95	32.74	28.61	29.80	4640752
2014-09-29	28.19	29.44	27.27	27.39	2658183
2014-09-30	27.60	32.11	27.60	32.01	6416411
2014-10-01	31.50	32.19	29.50	29.62	3587416
2014-10-02	30.37	30.75	27.30	28.69	2458748
2014-10-03	30.49	31.48	29.52	30.38	3650333
2014-10-06	31.37	31.80	29.60	29.92	1425690
2014-10-07	30.12	30.48	28.50	29.35	1190849
2014-10-08	29.81	29.90	28.11	29.38	905790
2014-10-09	29.24	29.65	27.85	28.20	1046805
2014-10-10	29.58	31.49	28.52	29.84	2740619
2014-10-13	30.58	32.50	30.28	31.25	2663422
2014-10-14	32.81	33.15	29.45	29.60	1915474
2014-10-15	28.76	29.24	26.66	28.76	1860707
2014-10-16	27.60	30.40	27.60	29.45	937351
2014-10-17	30.76	30.95	28.85	30.29	818606
2014-10-20	30.00	30.75	29.40	29.88	867394
2014-10-21	30.40	30.85	29.40	29.48	1142099
2014-10-22	29.55	29.88	28.13	28.60	756332
2014-10-23	28.73	29.50	28.35	29.21	534108
2014-10-24	28.86	31.19	28.67	30.24	1213753
2014-10-27	30.26	35.17	29.40	35.08	3932731
2014-10-28	34.40	36.48	32.01	32.32	3748291
2014-10-29	33.50	34.96	31.50	34.91	2382506
2014-10-30	34.55	37.20	34.05	34.71	2649162
2014-10-31	36.04	36.15	34.70	35.28	953854
2014-11-03	35.54	37.50	35.03	36.58	1408668
2014-11-04	36.80	37.20	35.28	36.53	858872
2014-11-05	36.04	36.38	33.33	33.80	1580869
2014-11-06	34.00	34.32	32.85	33.03	665226
2014-11-07	33.36	33.50	31.69	32.71	741091
2014-11-10	32.80	35.39	32.80	34.88	1208821
2014-11-11	35.05	35.24	33.53	33.89	737825
2014-11-12	33.60	34.68	33.00	33.70	2499695
2014-11-13	38.40	41.30	38.38	40.56	6468536
2014-11-14	42.20	44.89	40.01	44.37	5299747
2014-11-17	43.91	45.68	43.00	43.45	2615722
2014-11-18	43.61	44.46	41.56	42.67	1507925
2014-11-19	43.31	43.60	41.76	42.41	782987
2014-11-20	42.08	44.35	41.98	42.64	1068919
2014-11-21	43.52	44.32	42.53	42.81	693812
2014-11-24	42.98	47.01	42.92	47.01	2395176
2014-11-25	44.93	46.17	42.47	42.59	3313062
2014-11-26	42.97	44.19	41.70	43.16	1319160
2014-11-28	42.68	43.80	41.08	41.32	610430
2014-12-01	41.00	41.94	38.96	39.04	1167069
2014-12-02	40.03	41.50	39.54	40.75	928066
2014-12-03	40.84	43.25	40.81	43.02	923728
2014-12-04	42.71	43.09	40.23	40.60	885991
2014-12-05	41.26	41.85	40.03	41.10	797856
2014-12-08	41.10	41.22	37.56	38.15	1399796
2014-12-09	36.90	40.95	36.00	40.91	1364105
2014-12-10	40.63	41.27	38.50	39.13	947225
2014-12-11	39.92	40.21	37.50	37.85	830489
2014-12-12	37.66	38.89	37.05	37.98	638645
2014-12-15	38.82	38.90	36.00	37.44	689570
2014-12-16	36.56	38.18	36.21	37.27	644713
2014-12-17	37.26	38.70	36.84	38.62	663212
2014-12-18	39.75	41.60	38.71	40.63	1374187
2014-12-19	41.00	41.96	39.31	41.95	1095156
2014-12-22	42.77	43.49	42.06	42.67	925266
2014-12-23	42.99	43.30	40.30	41.01	708859
2014-12-24	41.02	42.24	40.74	41.60	285102
2014-12-26	41.87	42.49	41.04	41.83	319502
2014-12-29	41.74	42.40	41.10	41.22	399208
2014-12-30	41.10	41.32	39.10	39.85	547309
2014-12-31	40.49	40.50	39.27	39.65	384102
2015-01-02	39.78	40.60	38.00	38.88	479317
2015-01-05	38.50	39.75	38.04	39.05	353682
2015-01-06	39.01	39.49	36.42	37.15	935686
2015-01-07	37.68	38.49	37.45	37.95	349829
2015-01-08	38.41	38.91	37.58	38.55	457153
2015-01-09	38.84	38.84	36.90	37.06	530576
2015-01-12	37.22	38.42	35.05	38.37	852233
2015-01-13	38.75	39.95	36.56	37.45	980763
2015-01-14	36.90	37.90	36.26	37.75	425231
2015-01-15	37.99	37.99	35.60	35.71	385912
2015-01-16	35.43	36.79	35.05	36.65	388466
2015-01-20	36.67	37.44	35.51	36.85	414146
2015-01-21	36.78	37.16	35.90	36.23	241136
2015-01-22	36.15	36.48	35.50	36.12	288216
2015-01-23	35.91	37.98	35.88	36.99	619555
2015-01-26	37.00	37.36	35.89	36.06	343364
2015-01-27	35.97	36.42	35.10	35.80	310682
2015-01-28	36.16	36.16	34.63	34.65	342018
2015-01-29	34.58	34.89	33.00	33.78	575041
2015-01-30	33.55	34.64	33.55	33.87	292146
2015-02-02	34.26	34.68	33.01	34.00	226136
2015-02-03	34.21	35.17	34.06	34.93	241403
2015-02-04	34.51	34.66	33.51	34.05	246223
2015-02-05	35.00	37.00	35.00	36.82	689057
2015-02-06	37.59	37.95	36.06	37.07	597970
2015-02-09	37.00	37.64	36.00	36.09	417389
2015-02-10	37.93	41.70	37.66	40.90	2431306
2015-02-11	41.94	41.94	40.01	41.79	1073758
2015-02-12	42.49	45.99	41.30	45.69	3455026
2015-02-13	53.84	55.40	52.30	52.52	7197238
2015-02-17	53.05	59.58	53.00	58.86	5281959
2015-02-18	60.25	63.32	58.60	60.32	5811553
2015-02-19	59.10	64.45	57.75	64.28	4197146
2015-02-20	64.95	70.48	64.00	70.35	6068690
2015-02-23	66.76	68.33	58.16	58.42	10895341
2015-02-24	58.17	63.01	58.11	60.11	4624577
2015-02-25	61.92	63.44	60.00	60.31	2017658
2015-02-26	62.88	63.90	61.01	62.46	1679621
2015-02-27	60.43	63.75	57.72	59.27	2415286
2015-03-02	59.80	60.20	56.07	57.74	2062818
2015-03-03	56.30	59.70	55.47	58.02	1365669
2015-03-04	57.86	61.50	57.61	59.31	1565020
2015-03-05	60.30	62.90	59.72	62.87	1535805
2015-03-06	62.15	63.40	59.63	59.78	1458416
2015-03-09	60.75	60.84	57.11	57.79	1126486
2015-03-10	56.68	57.55	54.00	54.70	1610822
2015-03-11	55.00	56.16	53.03	55.60	1321378
2015-03-12	51.99	53.30	50.55	51.72	8279312
2015-03-13	51.99	53.20	50.03	50.04	2073362
2015-03-16	50.40	50.78	47.51	50.50	2893258
2015-03-17	50.00	53.06	49.85	53.06	2426330
2015-03-18	53.06	54.19	51.54	51.57	2378113
2015-03-19	51.57	52.26	50.27	50.41	1098413
2015-03-20	50.51	51.17	48.56	48.69	1401065
2015-03-23	50.79	55.03	50.79	54.89	4840789
2015-03-24	55.00	55.00	52.61	53.05	2445201
2015-03-25	53.51	54.38	50.05	50.14	1747024
2015-03-26	49.70	53.05	49.05	52.87	1751776
2015-03-27	53.00	53.37	51.31	52.23	1162026
2015-03-30	53.47	55.73	53.18	54.82	1927744
2015-03-31	55.38	57.48	54.15	55.57	2379095
2015-04-01	55.65	56.95	53.33	55.41	1740674
2015-04-02	56.20	56.20	53.55	53.81	2124890
2015-04-06	52.59	55.30	51.16	54.98	1778243
2015-04-07	55.47	59.99	55.11	59.45	4192892
2015-04-08	61.00	62.98	58.59	58.73	4647962
2015-04-09	58.75	60.00	58.00	59.10	1398753
2015-04-10	59.39	60.74	58.51	58.79	1507806
2015-04-13	58.93	59.30	57.20	58.09	1251826
2015-04-14	58.27	58.92	56.87	58.71	1138082
2015-04-15	59.90	62.01	59.01	61.66	2475025
2015-04-16	61.66	63.88	60.22	61.12	2231330
2015-04-17	62.11	62.84	59.28	60.70	1919427
2015-04-20	61.33	62.75	60.53	62.64	1398642
2015-04-21	65.04	66.50	64.03	66.37	2768728
2015-04-22	66.30	66.99	65.23	65.53	1488265
2015-04-23	66.00	68.15	65.23	66.62	1602717
2015-04-24	67.73	67.74	65.71	66.78	1776438
2015-04-27	67.87	68.64	66.30	66.62	1254077
2015-04-28	66.94	67.65	62.26	64.93	2223112
2015-04-29	64.44	66.77	63.56	66.50	1379638
2015-04-30	65.61	66.76	62.76	62.95	1336241
2015-05-01	64.88	67.00	63.63	66.92	1492677
2015-05-04	68.50	69.00	66.57	66.81	1685234
2015-05-05	64.47	65.86	62.50	63.09	2510554
2015-05-06	64.24	64.46	61.40	62.68	1291436
2015-05-07	61.92	63.29	60.40	61.47	2726691
2015-05-08	65.50	68.10	62.81	66.13	4620227
2015-05-11	66.14	67.20	63.68	64.32	2128445
2015-05-12	61.56	62.11	60.10	60.77	3419102
2015-05-13	61.50	62.30	60.28	61.30	1478024
2015-05-14	61.71	62.35	60.54	61.50	1566570
2015-05-15	61.50	61.66	59.42	60.23	1514631
2015-05-18	60.70	63.42	60.30	63.22	1710073
2015-05-19	63.51	64.60	62.71	63.16	1528033
2015-05-20	63.12	64.25	62.58	63.20	871064
2015-05-21	62.98	65.00	62.76	64.83	1473384
2015-05-22	64.93	65.50	62.65	63.54	1681748
2015-05-26	63.95	63.95	61.00	62.50	1015628
2015-05-27	62.55	64.50	62.03	64.27	892773
2015-05-28	64.45	65.50	63.30	64.26	1132746
2015-05-29	62.39	62.97	61.08	62.19	1649142
2015-06-01	62.13	62.41	60.30	60.72	1477546
2015-06-02	60.75	62.55	60.68	62.11	1080673
2015-06-03	62.61	62.73	61.28	62.28	909400
2015-06-04	62.06	63.57	61.45	61.67	1177820
2015-06-05	62.88	66.50	62.70	66.24	3229340
2015-06-08	67.50	71.35	67.18	68.65	5652281
2015-06-09	67.51	68.15	64.50	65.34	3042167
2015-06-10	66.24	67.69	62.99	63.37	3385156
2015-06-11	63.08	64.25	62.21	62.66	5948458
2015-06-12	62.72	66.65	62.66	66.45	3810337
2015-06-15	64.95	71.86	64.25	70.83	5545580
2015-06-16	71.00	72.85	69.34	71.18	5107590
2015-06-17	72.11	75.46	71.21	73.89	5140456
2015-06-18	75.02	76.35	72.35	72.53	4604857
2015-06-19	73.17	74.67	71.63	73.22	4902068
2015-06-22	73.93	74.01	70.35	73.40	2357660
2015-06-23	73.00	75.24	71.54	71.86	1931744
2015-06-24	70.67	72.50	69.11	69.89	1936884
2015-06-25	70.45	71.20	68.30	69.75	1523160
2015-06-26	69.94	70.19	65.58	65.78	2563382
2015-06-29	62.99	65.28	61.39	61.91	5104726
2015-06-30	62.86	63.25	61.50	62.82	2029447
2015-07-01	63.85	65.50	62.06	62.27	3016270
2015-07-02	62.54	63.25	59.17	60.38	2726431
2015-07-06	58.91	60.75	57.15	58.03	2886605
2015-07-07	57.86	58.37	53.19	56.81	3773001
2015-07-08	54.98	59.86	54.66	56.98	3655854
2015-07-09	59.19	61.23	58.00	59.30	3180465
2015-07-10	60.72	61.44	58.20	58.55	3038286
2015-07-13	60.00	60.20	57.05	57.62	2394819
2015-07-14	57.67	59.93	56.56	59.22	2630416
2015-07-15	58.85	60.49	56.64	57.31	2122408
2015-07-16	57.91	58.20	55.42	56.89	2102865
2015-07-17	56.48	57.25	55.68	56.86	1470517
2015-07-20	56.66	57.73	54.65	54.98	1890674
2015-07-21	55.28	57.98	55.23	56.82	2137204
2015-07-22	56.34	59.25	56.26	57.50	1787312
2015-07-23	59.75	63.00	59.50	61.72	3995092
2015-07-24	62.50	63.28	61.30	63.01	2566120
2015-07-27	61.74	61.74	58.55	59.83	2232006
2015-07-28	60.87	61.09	58.01	59.83	1563249
2015-07-29	59.11	60.32	57.70	58.93	1402885
2015-07-30	58.51	59.19	57.25	58.58	1166247
2015-07-31	58.53	60.50	57.25	59.13	1144975
2015-08-03	59.56	60.00	56.33	56.83	1311457
2015-08-04	56.83	58.39	56.05	57.57	1558534
2015-08-05	58.71	61.20	58.11	59.91	1549522
2015-08-06	60.91	61.88	57.00	58.64	1906598
2015-08-07	59.00	60.61	58.18	60.32	1266438
2015-08-10	61.59	64.30	61.59	63.14	2324404
2015-08-11	61.60	62.88	58.60	58.93	4017902
2015-08-12	58.74	62.50	54.60	57.93	5032769
2015-08-13	58.32	60.50	57.51	58.06	1982691
2015-08-14	60.00	60.88	57.87	58.70	1886794
2015-08-17	58.63	59.93	57.64	59.93	1820228
2015-08-18	60.25	60.46	59.06	59.50	1344684
2015-08-19	59.37	61.80	58.85	61.63	2238389
2015-08-20	60.07	60.45	55.07	55.19	3460674
2015-08-21	51.52	53.61	50.12	52.17	2845444
2015-08-24	41.92	52.00	40.63	48.55	3473341
2015-08-25	51.90	52.00	46.67	46.71	2180724
2015-08-26	47.00	50.23	46.00	50.14	2045149
2015-08-27	51.76	52.00	49.50	50.68	1853194
2015-08-28	50.40	52.99	50.32	52.38	1259601
2015-08-31	51.76	52.50	50.58	51.05	754475
2015-09-01	50.83	52.50	49.49	50.26	1320316
2015-09-02	51.24	51.48	49.58	50.99	1205816
2015-09-03	51.00	51.42	47.50	48.59	1759092
2015-09-04	46.90	48.23	45.52	46.51	2734543
2015-09-08	47.68	48.35	45.87	48.28	1514286
2015-09-09	49.24	49.99	48.04	48.25	1043289
2015-09-10	48.20	48.56	47.35	47.40	1500824
2015-09-11	47.05	48.64	46.37	48.48	1387789
2015-09-14	47.88	47.90	46.30	46.44	858531
2015-09-15	46.50	46.70	44.70	45.98	1466412
2015-09-16	45.71	46.74	44.92	46.24	1449495
2015-09-17	46.00	48.27	45.80	47.32	2143013
2015-09-18	46.01	47.71	46.01	47.65	1497160
2015-09-21	49.65	51.24	48.68	49.46	3388997
2015-09-22	48.26	50.51	48.18	50.05	1452314
2015-09-23	50.02	53.20	49.58	52.51	2577595
2015-09-24	51.60	53.10	49.60	52.70	2163533
2015-09-25	54.32	54.74	50.04	50.11	2328319
2015-09-28	49.70	50.99	48.32	50.86	1806159
2015-09-29	50.37	50.91	47.45	48.35	1592470
2015-09-30	48.99	50.23	47.35	50.14	1285286
2015-10-01	49.56	51.36	48.60	51.14	997359
2015-10-02	50.22	53.51	49.45	53.11	1368187
2015-10-05	53.50	53.69	52.39	53.58	1054477
2015-10-06	53.00	54.74	51.02	52.20	1336539
2015-10-07	52.65	53.96	51.90	52.86	1022068
2015-10-08	52.58	53.50	51.90	53.37	624226
2015-10-09	53.09	54.45	52.69	52.91	688173
2015-10-12	52.90	52.91	50.75	50.85	964149
2015-10-13	50.23	51.06	49.65	49.93	961596
2015-10-14	49.51	49.58	47.48	47.99	1043716
2015-10-15	48.40	50.03	48.16	50.02	984800
2015-10-16	49.66	50.40	48.85	49.95	824821
2015-10-19	49.64	51.75	49.61	50.46	1111174
2015-10-20	50.00	50.93	49.03	49.52	610181
2015-10-21	49.57	49.85	46.10	46.41	1351424
2015-10-22	47.04	48.35	46.54	47.34	968356
2015-10-23	46.47	48.43	45.03	46.10	1493825
2015-10-26	45.85	48.30	45.62	47.62	976962
2015-10-27	47.30	47.75	46.00	47.20	1023980
2015-10-28	47.10	49.99	46.50	49.73	819668
2015-10-29	49.30	50.01	48.18	48.28	681877
2015-10-30	49.28	50.90	49.27	49.64	854181
2015-11-02	49.46	51.35	49.36	50.71	752340
2015-11-03	50.80	51.88	50.56	50.70	918581
2015-11-04	50.93	51.95	50.70	51.60	852228
2015-11-05	50.40	51.70	48.26	49.25	2028011
2015-11-06	51.20	51.70	47.05	47.23	2075234
2015-11-09	47.00	47.12	44.10	44.78	1859997
2015-11-10	43.12	43.27	40.26	40.50	3207842
2015-11-11	40.86	41.04	39.11	40.17	1571326
2015-11-12	39.54	41.85	39.50	40.26	941684
2015-11-13	39.90	40.17	38.10	38.78	1365233
2015-11-16	38.78	39.39	37.51	38.64	1173744
2015-11-17	38.70	39.30	37.61	38.07	1216241
2015-11-18	38.00	39.30	37.70	39.15	1278746
2015-11-19	39.40	40.88	39.31	40.17	1318075
2015-11-20	40.32	41.99	40.25	41.54	1432631
2015-11-23	41.38	41.49	40.10	40.91	906835
2015-11-24	41.26	42.65	40.87	42.49	1403893
2015-11-25	42.81	45.00	42.61	44.42	1555655
2015-11-27	44.96	44.98	43.36	43.86	619298
2015-11-30	44.22	44.30	42.30	43.29	1165464
2015-12-01	43.48	43.49	42.53	43.14	869424
2015-12-02	42.99	43.45	42.02	42.08	682228
2015-12-03	42.39	42.50	40.02	40.33	1368785
2015-12-04	40.37	41.48	39.74	41.00	1021087
2015-12-07	41.25	41.57	38.75	39.39	1361758
2015-12-08	38.51	40.33	38.00	40.04	877542
2015-12-09	39.90	40.60	38.85	38.91	785657
2015-12-10	40.90	43.17	40.77	42.33	2319818
2015-12-11	41.76	42.23	40.11	40.25	949893
2015-12-14	40.17	41.00	38.86	40.51	1054019
2015-12-15	40.65	42.23	40.55	41.35	729066
2015-12-16	42.00	44.34	41.99	43.98	1251907
2015-12-17	44.09	45.00	43.85	44.23	1195494
2015-12-18	44.26	45.70	43.18	45.45	1549813
2015-12-21	46.25	46.86	44.55	45.41	1121887
2015-12-22	45.21	46.25	44.80	45.15	1089015
2015-12-23	45.23	46.09	45.16	45.97	787358
2015-12-24	45.98	46.50	45.83	46.17	315989
2015-12-28	46.09	46.75	44.79	45.56	604027
2015-12-29	45.64	46.15	44.48	45.42	711186
2015-12-30	45.00	46.20	44.99	45.66	642580
2015-12-31	45.43	46.30	45.00	45.14	766386
2016-01-04	43.99	44.50	43.27	43.85	930922
2016-01-05	43.82	44.43	43.14	43.80	584711
2016-01-06	42.99	43.50	41.36	42.10	924967
2016-01-07	41.22	41.98	39.50	39.69	1339212
2016-01-08	40.27	40.62	38.08	38.29	1143407
2016-01-11	38.50	38.95	36.34	37.91	1768184
2016-01-12	38.45	39.30	36.78	37.84	1082889
2016-01-13	45.38	47.50	43.96	45.27	7305244
2016-01-14	44.56	47.00	42.43	46.75	1956698
2016-01-15	44.95	48.95	44.36	48.31	2458584
2016-01-19	48.20	48.63	45.70	46.34	1736735
2016-01-20	44.88	46.82	44.32	46.33	1330484
2016-01-21	46.63	49.25	46.00	48.65	1531963
2016-01-22	49.27	49.56	46.04	46.30	916808
2016-01-25	46.00	46.18	44.26	44.57	737979
2016-01-26	44.00	44.62	42.29	43.01	1007051
2016-01-27	42.45	43.00	41.23	42.16	847515
2016-01-28	42.37	42.98	39.31	39.86	946301
2016-01-29	40.52	43.65	40.01	43.58	1154229
2016-02-01	43.33	45.16	42.59	44.13	714937
2016-02-02	43.43	44.84	42.71	42.94	794480
2016-02-03	43.71	44.09	42.26	43.35	785426
2016-02-04	43.20	44.46	42.59	43.68	529006
2016-02-05	42.92	42.92	39.53	40.84	1060719
2016-02-08	39.74	39.76	35.55	37.18	1199380
2016-02-09	36.16	38.69	35.00	35.17	1244532
2016-02-10	36.09	37.87	35.56	35.97	1633383
2016-02-11	35.07	36.90	33.89	36.74	1820868
2016-02-12	32.40	34.49	31.50	32.78	3621834
2016-02-16	33.00	34.52	32.62	34.47	1151027
2016-02-17	34.93	37.32	34.54	36.32	1519940
2016-02-18	35.90	36.84	35.00	35.99	625643
2016-02-19	35.92	36.25	35.29	36.04	703158
2016-02-22	36.75	36.95	36.25	36.81	814717
2016-02-23	36.56	36.80	35.90	35.92	529569
2016-02-24	35.33	36.24	34.63	35.96	485455
2016-02-25	36.19	37.29	35.63	36.87	899429
2016-02-26	37.93	38.49	37.16	38.07	773076
2016-02-29	38.00	38.41	37.07	37.47	630393
2016-03-01	37.69	38.35	37.47	37.80	719032
2016-03-02	37.65	37.84	36.77	37.66	797950
2016-03-03	37.49	38.70	37.17	38.56	780684
2016-03-04	38.60	39.80	37.73	39.62	941837
2016-03-07	39.33	40.16	37.45	38.75	1121623
2016-03-08	38.51	39.18	37.92	38.22	719620
2016-03-09	38.40	38.75	37.83	38.04	680210
2016-03-10	38.18	38.31	37.06	37.44	706253
2016-03-11	37.61	38.75	37.20	38.53	841075
2016-03-14	39.50	39.83	38.33	38.41	624130
2016-03-15	37.94	38.98	37.56	37.85	888892
2016-03-16	37.79	37.94	36.40	37.67	954358
2016-03-17	37.82	39.97	37.74	39.97	680688
2016-03-18	40.50	41.97	40.30	41.63	708010
2016-03-21	42.13	43.07	41.59	42.63	760949
2016-03-22	42.19	42.86	41.46	42.19	458216
2016-03-23	41.84	42.53	40.63	40.67	404658
2016-03-24	40.67	40.67	40.49	40.25	500
2016-03-28	40.59	41.04	39.55	40.00	231474
2016-03-29	40.73	41.75	40.52	40.89	384985
2016-03-30	41.85	42.40	41.19	42.04	488185
2016-03-31	42.01	42.88	41.70	42.04	403910
2016-04-01	42.21	42.73	41.44	42.26	403414
2016-04-04	42.37	43.30	42.04	42.49	577792
2016-04-05	42.47	43.13	41.65	42.09	413923
2016-04-06	41.93	42.97	41.93	42.76	361927
2016-04-07	42.36	42.75	40.56	40.70	657866
2016-04-08	41.25	41.50	40.00	40.30	601186
2016-04-11	40.43	40.67	38.37	38.48	829812
2016-04-12	38.44	38.81	37.00	38.50	905600
2016-04-13	38.60	39.80	38.50	38.78	707649
2016-04-14	38.91	39.69	37.89	39.42	777826
2016-04-15	39.21	39.72	38.23	39.61	424415
2016-04-18	39.11	39.90	39.00	39.66	458305
2016-04-19	39.60	39.82	38.81	39.79	583724
2016-04-20	39.17	39.96	39.10	39.18	486937
2016-04-21	39.22	40.00	39.16	39.62	343532
2016-04-22	39.49	39.99	39.05	39.60	434506
2016-04-25	39.60	39.85	39.00	39.26	349521
2016-04-26	39.30	39.80	39.30	39.61	305781
2016-04-27	39.86	41.07	39.40	41.02	1024365
2016-04-28	40.80	41.30	39.52	39.58	676105
2016-04-29	39.67	40.93	39.03	40.84	477300
2016-05-02	40.95	42.39	40.85	42.28	519899
2016-05-03	41.66	42.27	40.89	41.55	488767
2016-05-04	41.05	41.55	39.56	39.73	746932
2016-05-05	39.91	40.67	39.41	40.38	767633
2016-05-06	39.21	42.07	38.20	40.82	1966148
2016-05-09	40.71	41.56	40.04	40.81	518138
2016-05-10	40.51	41.49	39.40	41.40	537740
2016-05-11	41.01	41.30	40.28	40.39	408179
2016-05-12	40.40	40.73	39.68	40.10	459804
2016-05-13	41.13	41.28	40.40	40.64	638165
2016-05-16	40.57	41.58	40.11	41.15	442648
2016-05-17	40.80	41.87	40.37	41.31	560486
2016-05-18	40.79	41.68	40.56	41.48	549904
2016-05-19	41.51	42.94	41.38	42.54	1154909
2016-05-20	42.53	43.13	42.36	42.90	564043
2016-05-23	43.17	43.23	42.07	42.18	627157
2016-05-24	42.50	43.15	42.06	42.87	777415
2016-05-25	43.11	44.50	42.91	44.41	645447
2016-05-26	44.44	45.63	44.09	44.95	612106
2016-05-27	44.04	44.65	42.73	43.83	740225
2016-05-31	43.86	45.52	43.84	45.42	1105361
2016-06-01	45.96	46.63	45.01	46.18	634701
2016-06-02	46.33	47.58	45.71	47.47	825550
2016-06-03	47.41	47.50	46.56	47.45	557070
2016-06-06	47.25	47.65	47.00	47.52	416720
2016-06-07	47.28	47.94	47.00	47.68	398570
2016-06-08	47.66	47.88	46.41	46.88	784283
2016-06-09	46.50	46.73	44.68	45.71	1435044
2016-06-10	45.05	45.68	44.80	45.58	683549
2016-06-13	45.20	47.17	45.20	45.99	768999
2016-06-14	45.69	46.73	45.31	45.50	296769
2016-06-15	45.32	47.18	45.25	46.75	579597
2016-06-16	46.25	47.93	46.16	47.79	618861
2016-06-17	48.08	48.80	47.81	48.29	775416
2016-06-20	48.70	49.12	48.26	48.32	400886
2016-06-21	48.82	49.84	48.54	49.77	1105946
2016-06-22	49.51	49.74	48.42	49.33	699171
2016-06-23	49.89	51.06	49.45	51.03	626717
2016-06-24	48.17	49.60	47.50	48.35	1208213
2016-06-27	47.42	47.99	44.13	44.54	959249
2016-06-28	45.79	46.77	45.06	45.51	472024
2016-06-29	46.12	46.70	45.51	46.54	519685
2016-06-30	47.00	48.60	46.90	48.59	658578
2016-07-01	48.38	49.23	47.82	48.37	394707
2016-07-05	49.30	50.66	48.87	49.40	799344
2016-07-06	48.97	50.53	48.97	50.21	701581
2016-07-07	50.67	50.79	50.02	50.50	469048
2016-07-08	51.01	52.75	51.01	51.70	801909
2016-07-11	52.00	53.09	51.40	52.72	687117
2016-07-12	52.68	53.45	49.87	53.06	1655452
2016-07-13	52.62	53.48	51.70	52.84	754902
2016-07-14	53.29	54.34	52.76	53.63	685573
2016-07-15	53.75	53.99	53.05	53.58	419120
2016-07-18	53.74	54.40	53.57	54.10	362004
2016-07-19	54.00	54.22	53.01	53.37	359158
2016-07-20	53.65	53.98	52.11	52.70	893650
2016-07-21	52.70	53.24	50.87	51.38	725450
2016-07-22	51.91	53.84	51.19	53.60	651822
2016-07-25	53.64	55.83	52.80	55.00	1139035
2016-07-26	55.00	57.41	54.70	56.98	1088758
2016-07-27	56.79	56.80	55.53	55.96	933611
2016-07-28	56.24	56.90	56.05	56.55	449078
2016-07-29	55.81	56.55	55.66	56.39	631486
2016-08-01	56.50	57.42	56.13	56.48	606223
2016-08-02	56.32	56.70	54.70	54.90	659516
2016-08-03	54.89	56.50	54.56	56.15	889767
2016-08-04	56.20	56.75	55.80	56.36	292878
2016-08-05	55.98	57.57	55.98	56.21	757132
2016-08-08	56.40	56.90	55.44	55.59	742124
2016-08-09	55.83	56.76	54.23	55.31	2232306
2016-08-10	51.98	52.99	50.54	51.71	2408992
2016-08-11	51.90	53.85	51.73	53.13	1218317
2016-08-12	53.41	54.11	52.61	52.95	670911
2016-08-15	51.37	52.30	51.05	51.89	853063
2016-08-16	51.86	54.43	51.67	54.17	1384561
2016-08-17	53.70	55.49	53.04	53.91	895174
2016-08-18	53.80	56.16	53.67	55.47	838737
2016-08-19	55.59	56.37	55.29	55.61	518383
2016-08-22	55.61	56.10	54.50	54.73	367767
2016-08-23	55.34	56.25	54.85	56.07	710187
2016-08-24	56.25	56.40	54.27	54.57	511755
2016-08-25	54.23	55.22	53.87	54.14	357500
2016-08-26	54.05	54.92	53.48	53.80	477075
2016-08-29	53.86	54.45	53.22	53.69	472907
2016-08-30	53.91	53.94	53.18	53.88	320339
2016-08-31	53.07	53.82	52.29	52.80	532276
2016-09-01	52.70	54.21	52.66	53.63	420927
2016-09-02	53.42	55.49	52.96	55.38	865724
2016-09-06	55.68	58.49	55.57	57.47	1561946
2016-09-07	58.00	59.28	56.06	56.88	1090493
2016-09-08	56.52	56.85	54.65	54.87	855655
2016-09-09	54.15	54.39	51.51	51.86	1032075
2016-09-12	50.69	52.62	50.12	52.58	718716
2016-09-13	52.01	53.05	51.39	51.84	408489
2016-09-14	52.02	52.52	51.11	51.71	466160
2016-09-15	51.50	51.68	50.01	50.87	826482
2016-09-16	50.69	51.00	50.38	50.59	483604
2016-09-19	50.95	51.67	49.84	50.02	457536
2016-09-20	50.37	50.55	48.77	49.57	644058
2016-09-21	49.76	50.33	49.10	50.25	383293
2016-09-22	50.84	51.37	50.29	50.72	565809
2016-09-23	51.49	52.80	51.30	51.56	617532
2016-09-26	51.00	51.56	50.25	50.70	384392
2016-09-27	50.83	51.52	50.61	50.92	217913
2016-09-28	51.00	51.48	50.01	50.45	483364
2016-09-29	50.49	50.49	49.56	49.62	269625
2016-09-30	50.08	50.38	49.51	49.57	365523
2016-10-03	49.64	50.06	49.17	49.64	381272
2016-10-04	49.67	50.15	49.23	49.97	200341
2016-10-05	50.27	51.56	50.26	50.60	285592
2016-10-06	50.60	50.92	49.59	49.84	281448
2016-10-07	49.83	50.36	49.60	49.73	409134
2016-10-10	50.01	50.77	49.91	50.34	267076
2016-10-11	50.37	50.65	48.81	49.93	509509
2016-10-12	49.19	49.80	47.69	48.09	890834
2016-10-13	47.63	47.97	46.83	47.04	382124
2016-10-14	47.18	47.58	46.51	46.63	304675
2016-10-17	46.50	46.59	45.11	45.40	476461
2016-10-18	46.00	46.98	45.18	46.47	424902
2016-10-19	46.47	46.47	44.57	45.20	736498
2016-10-20	45.24	45.71	44.65	45.56	346875
2016-10-21	45.95	47.49	45.60	46.95	515462
2016-10-24	47.51	48.30	47.01	47.22	296698
2016-10-25	47.29	47.47	46.38	46.52	210112
2016-10-26	46.10	46.67	45.83	45.97	237068
2016-10-27	46.40	46.43	45.17	45.26	388997
2016-10-28	45.12	47.35	45.02	46.41	468670
2016-10-31	46.45	46.93	46.42	46.75	274100
2016-11-01	46.79	47.11	45.47	46.05	267883
2016-11-02	45.67	45.96	44.69	44.94	501485
2016-11-03	48.70	49.21	47.06	47.80	1375968
2016-11-04	47.60	48.38	47.31	47.73	501935
2016-11-07	49.08	49.85	48.80	49.43	507800
2016-11-08	48.94	49.90	48.26	49.50	295239
2016-11-09	47.46	51.52	47.44	51.34	609394
2016-11-10	51.69	53.50	50.82	52.07	644246
2016-11-11	52.09	53.09	51.35	53.04	391810
2016-11-14	53.12	55.30	53.06	53.70	898948
2016-11-15	54.65	54.87	53.22	53.99	775688
2016-11-16	54.04	55.64	54.04	55.01	765753
2016-11-17	54.89	55.00	53.53	54.46	647238
2016-11-18	54.73	55.91	54.06	54.46	529010
2016-11-21	54.99	56.25	53.92	54.62	682826
2016-11-22	53.87	54.94	52.12	52.91	624469
2016-11-23	52.68	53.88	51.99	52.37	362254
2016-11-25	52.57	52.57	51.60	51.94	198854
2016-11-28	51.58	52.34	50.50	50.73	425441
2016-11-29	50.51	51.99	50.51	51.16	321814
2016-11-30	51.79	52.30	50.83	51.01	258815
2016-12-01	51.16	51.65	48.00	48.39	706866
2016-12-02	48.26	49.77	48.19	48.52	467218
2016-12-05	48.81	50.00	48.78	49.78	301519
2016-12-06	49.96	50.57	48.80	48.98	343896
2016-12-07	48.91	49.72	48.20	49.01	501039
2016-12-08	49.21	49.63	47.86	48.11	572953
2016-12-09	48.04	48.86	47.52	47.83	537377
2016-12-12	47.56	47.96	46.55	47.67	527949
2016-12-13	47.73	48.88	47.55	47.89	692133
2016-12-14	47.86	48.07	47.17	47.50	456484
2016-12-15	48.24	48.60	47.69	47.82	367036
2016-12-16	47.82	47.87	47.16	47.81	335942
2016-12-19	47.40	48.19	47.10	47.49	350923
2016-12-20	47.48	47.74	46.55	46.90	354992
2016-12-21	47.02	47.03	45.19	46.23	701889
2016-12-22	45.86	46.39	44.77	45.88	732049
2016-12-23	45.65	46.49	45.53	46.13	200276
2016-12-27	46.01	46.55	45.89	46.32	197251
2016-12-28	46.16	46.31	45.23	45.41	392857
2016-12-29	45.20	45.85	45.00	45.43	212594
2016-12-30	45.51	46.20	45.35	45.50	423060
2017-01-03	45.98	46.86	45.61	46.16	285857
2017-01-04	46.54	47.12	46.22	46.98	254266
2017-01-05	47.30	48.59	47.01	47.66	482272
2017-01-06	47.80	48.66	47.56	48.44	366785
2017-01-09	48.80	50.19	48.55	49.72	709822
2017-01-10	50.26	50.95	49.21	50.42	562813
2017-01-11	50.40	51.81	50.40	51.22	409884
2017-01-12	51.08	51.30	50.25	50.80	321115
2017-01-13	51.10	52.62	51.10	52.21	499262
2017-01-17	51.84	52.00	49.76	50.42	494266
2017-01-18	50.26	50.77	49.40	50.04	363731
2017-01-19	50.74	51.57	50.55	51.48	428014
2017-01-20	51.93	51.93	50.52	51.35	282570
2017-01-23	51.08	51.70	50.23	50.60	231859
2017-01-24	50.70	52.10	50.62	51.73	385775
2017-01-25	52.03	52.69	51.77	52.01	276850
2017-01-26	52.27	52.95	51.54	51.93	325180
2017-01-27	52.15	52.40	51.19	51.62	277878
2017-01-30	51.33	51.59	50.69	51.53	370919
2017-01-31	51.29	53.20	51.05	53.06	755396
2017-02-01	53.03	53.52	52.55	53.02	362561
2017-02-02	52.99	53.71	52.64	53.20	378327
2017-02-03	53.60	54.59	53.45	53.98	484639
2017-02-06	54.09	54.61	53.81	54.00	392017
2017-02-07	54.06	54.20	53.62	53.91	270914
2017-02-08	53.78	53.99	53.26	53.77	479556
2017-02-09	54.18	55.65	54.18	55.33	1120940
2017-02-10	53.05	54.48	51.58	52.86	1609769
2017-02-13	53.00	53.99	52.79	52.87	585122
2017-02-14	53.28	55.08	53.28	54.32	1072791
2017-02-15	53.88	54.29	53.33	53.69	361746
2017-02-16	53.38	53.66	51.42	51.60	939881
2017-02-17	51.38	52.57	51.00	52.55	464494
2017-02-21	52.60	53.09	52.00	52.18	460589
2017-02-22	51.85	52.15	50.75	51.03	391066
2017-02-23	51.05	51.25	49.93	50.57	476432
2017-02-24	50.01	50.77	49.91	50.53	601278
2017-02-27	50.45	50.82	50.02	50.60	459181
2017-02-28	50.46	50.65	50.06	50.58	462198
2017-03-01	50.32	52.46	50.28	51.64	831420
2017-03-02	51.94	51.94	50.76	50.84	472275
2017-03-03	50.63	51.64	50.34	51.20	527420
2017-03-06	50.98	51.09	50.33	50.43	261343
2017-03-07	50.26	50.26	48.81	49.29	526876
2017-03-08	49.09	50.05	48.51	49.74	412855
2017-03-09	49.70	50.25	49.50	49.83	349326
2017-03-10	49.90	50.40	49.72	50.12	241572
2017-03-13	50.03	51.23	50.03	51.00	367108
2017-03-14	50.62	50.90	49.80	49.97	222219
2017-03-15	49.96	50.30	49.42	50.00	317567
2017-03-16	50.11	50.64	50.05	50.58	212045
2017-03-17	50.41	50.86	49.88	50.72	459429
2017-03-20	50.81	51.60	50.58	50.80	329586
2017-03-21	50.80	50.98	49.25	49.43	453041
2017-03-22	49.12	49.74	48.11	48.73	377118
2017-03-23	48.87	49.20	48.38	48.55	337999
2017-03-24	48.56	49.36	48.48	48.78	149419
2017-03-27	48.27	49.19	47.61	49.04	168725
2017-03-28	48.98	49.41	48.24	49.04	276830
2017-03-29	50.77	51.50	50.08	50.15	736720
2017-03-30	51.72	52.46	50.75	51.33	796657
2017-03-31	51.55	51.75	50.78	50.87	318287
2017-04-03	51.12	51.46	50.22	51.06	500598
2017-04-04	51.17	51.39	50.70	50.97	324408
2017-04-05	51.17	51.99	51.09	51.62	498533
2017-04-06	51.51	51.78	51.17	51.69	411404
2017-04-07	51.66	52.32	51.42	52.16	303707
2017-04-10	52.17	53.07	52.17	52.65	407214
2017-04-11	52.68	53.08	52.43	52.84	717532
2017-04-12	52.80	53.29	52.13	53.05	512009
2017-04-13	52.90	53.26	51.90	51.95	622562
2017-04-17	52.00	52.91	51.96	52.88	295006
2017-04-18	52.87	53.21	52.03	52.53	301844
2017-04-19	52.77	53.13	52.22	52.42	266068
2017-04-20	52.55	52.55	51.47	51.86	272044
2017-04-21	52.04	52.50	51.60	51.88	443757
2017-04-24	52.66	53.00	52.02	52.61	219691
2017-04-25	52.53	53.16	52.53	52.76	219793
2017-04-26	52.76	53.30	52.48	52.66	210027
2017-04-27	53.02	54.04	52.67	53.91	443247
2017-04-28	53.60	53.63	52.18	52.91	314030
2017-05-01	52.97	53.55	52.97	53.18	287027
2017-05-02	53.47	53.56	52.82	53.27	290364
2017-05-03	53.12	53.49	51.77	51.97	362604
2017-05-04	52.28	53.80	51.83	53.69	531603
2017-05-05	53.76	54.71	53.00	54.21	560070
2017-05-08	54.00	54.61	53.80	54.50	456979
2017-05-09	54.61	55.61	54.14	54.79	604331
2017-05-10	54.79	55.58	54.75	55.25	633619
2017-05-11	55.55	55.63	53.81	55.15	1335706
2017-05-12	50.00	50.13	48.21	48.29	5655073
2017-05-15	50.35	50.35	47.31	47.82	4598454
2017-05-16	48.30	48.89	47.27	48.39	1450515
2017-05-17	48.31	48.38	46.71	46.72	997254
2017-05-18	46.54	47.40	45.97	46.46	677770
2017-05-19	46.78	47.39	46.14	46.66	632293
2017-05-22	46.45	47.22	46.34	46.41	1015507
2017-05-23	46.30	48.02	46.16	47.99	967081
2017-05-24	48.00	49.03	47.63	49.00	1020780
2017-05-25	49.20	49.54	48.52	48.87	994456
2017-05-26	49.00	49.31	48.64	48.99	794537
2017-05-30	48.72	49.37	48.46	48.99	840572
2017-05-31	48.87	49.30	48.55	49.01	935578
2017-06-01	49.37	49.53	48.69	48.99	467896
2017-06-02	49.00	49.35	48.56	48.95	664797
2017-06-05	48.75	49.35	48.44	48.69	539985
2017-06-06	48.88	48.98	48.13	48.70	337558
2017-06-07	48.50	49.00	47.56	47.61	498184
2017-06-08	47.50	48.71	47.11	48.66	502590
2017-06-09	48.51	48.59	46.91	47.29	721783
2017-06-12	46.95	48.05	46.15	48.02	602008
2017-06-13	48.03	49.15	48.03	48.83	591504
2017-06-14	49.68	49.68	48.09	48.39	469009
2017-06-15	48.00	48.67	47.75	48.54	370868
2017-06-16	48.41	49.00	48.16	48.57	409351
2017-06-19	49.00	49.15	48.53	48.97	286946
2017-06-20	49.58	50.06	48.64	48.67	465910
2017-06-21	49.08	50.10	49.00	49.37	401362
2017-06-22	49.51	49.85	48.69	49.59	391106
2017-06-23	49.76	50.00	48.96	49.98	464911
2017-06-26	50.00	50.87	49.44	49.64	449809
2017-06-27	49.47	50.35	49.23	49.47	386563
2017-06-28	49.68	51.24	49.47	50.87	618357
2017-06-29	50.85	50.99	49.50	49.81	469351
2017-06-30	50.23	50.40	49.45	49.95	340245
2017-07-03	50.02	50.63	49.12	49.21	225829
2017-07-05	49.32	49.94	48.82	49.28	330306
2017-07-06	48.87	49.35	48.32	48.65	293968
2017-07-07	48.84	49.53	48.84	49.30	297207
2017-07-10	49.20	49.79	48.77	49.44	299354
2017-07-11	49.33	49.38	48.85	49.27	439636
2017-07-12	49.50	50.57	49.25	50.44	414323
2017-07-13	50.30	51.26	50.00	51.00	1169030
2017-07-14	41.84	43.94	41.32	42.68	11986366
2017-07-17	42.68	42.96	41.60	42.40	2693847
2017-07-18	42.47	42.70	41.68	42.33	961857
2017-07-19	42.60	42.95	42.36	42.57	966894
2017-07-20	42.46	42.86	42.23	42.56	595617
2017-07-21	42.26	42.76	42.20	42.35	600473
2017-07-24	42.15	42.68	41.90	42.49	431487
2017-07-25	42.67	43.40	42.43	43.21	683799
2017-07-26	43.30	43.74	42.67	42.78	508146
2017-07-27	43.18	43.18	41.70	42.65	593526
2017-07-28	42.38	42.76	42.08	42.20	438398
2017-07-31	42.19	42.20	41.59	41.68	654632
2017-08-01	42.00	42.41	41.69	42.14	984013
2017-08-02	42.30	42.37	40.05	40.23	1505005
2017-08-03	40.37	40.97	40.24	40.72	895229
2017-08-04	40.89	41.12	40.50	40.68	493798
2017-08-07	40.60	41.31	40.46	40.71	1081448
2017-08-08	40.54	40.75	39.96	40.20	1305685
2017-08-09	39.57	41.33	39.57	40.30	1334745
2017-08-10	40.32	40.79	39.71	40.21	843820
2017-08-11	40.28	40.53	39.80	40.07	478537
2017-08-14	40.29	40.73	40.09	40.60	1004603
2017-08-15	40.69	40.70	39.89	40.37	660793
2017-08-16	40.33	41.00	40.30	40.52	813535
2017-08-17	40.46	40.64	39.80	40.07	670908
2017-08-18	39.99	40.27	39.76	40.08	435435
2017-08-21	40.06	40.40	39.74	40.28	396937
2017-08-22	40.33	40.78	40.28	40.39	416098
2017-08-23	40.12	40.25	39.56	39.72	611900
2017-08-24	39.85	40.46	39.70	40.01	316864
2017-08-25	40.15	40.36	39.91	40.02	188801
2017-08-28	39.95	40.15	39.75	40.04	186103
2017-08-29	39.71	40.41	39.54	40.19	240366
2017-08-30	40.15	40.15	39.34	39.49	856122
2017-08-31	39.58	40.26	39.37	40.01	994984
2017-09-01	40.16	41.98	40.16	41.45	675201
2017-09-05	41.43	41.65	40.51	40.64	480094
2017-09-06	40.70	41.23	40.26	41.11	297139
2017-09-07	41.20	41.20	40.66	40.87	293968
2017-09-08	41.38	42.69	41.37	41.52	704961
2017-09-11	41.75	42.61	41.70	42.09	453592
2017-09-12	42.39	42.59	41.90	42.44	335841
2017-09-13	42.25	42.38	41.76	41.90	412792
2017-09-14	41.89	41.96	41.21	41.44	352181
2017-09-15	41.27	42.16	41.03	41.68	688920
2017-09-18	41.69	42.49	41.58	42.42	768443
2017-09-19	42.51	42.71	41.75	42.09	381021
2017-09-20	42.06	42.38	41.88	42.29	406543
2017-09-21	42.20	42.61	41.83	42.16	395045
2017-09-22	41.96	42.99	41.88	42.85	525214
2017-09-25	43.17	43.30	41.88	41.99	480808
2017-09-26	42.11	42.74	41.89	42.51	475669
2017-09-27	42.65	42.75	41.90	41.91	492360
2017-09-28	41.82	41.96	40.96	41.05	636639
2017-09-29	41.06	41.89	40.89	41.00	613994
2017-10-02	41.06	41.39	40.62	41.11	649790
2017-10-03	41.20	41.75	40.87	41.71	694316
2017-10-04	41.81	42.12	41.32	42.02	577104
2017-10-05	42.12	42.60	41.91	42.36	659857
2017-10-06	42.36	42.90	42.20	42.65	464116
2017-10-09	42.89	43.12	42.45	42.63	304692
2017-10-10	42.55	42.69	42.11	42.26	373412
2017-10-11	42.12	42.23	41.68	42.11	353140
2017-10-12	42.00	42.34	41.51	42.03	316999
2017-10-13	42.27	42.70	41.93	42.41	265856
2017-10-16	42.34	42.65	42.09	42.37	327271
2017-10-17	42.30	43.10	42.16	42.58	499961
2017-10-18	42.65	43.05	42.48	42.98	336561
2017-10-19	42.71	44.10	42.50	43.83	656538
2017-10-20	43.71	44.19	43.11	43.66	724884
2017-10-23	43.70	43.81	42.92	43.51	592049
2017-10-24	43.48	43.73	43.18	43.47	894030
2017-10-25	43.46	43.72	42.90	43.41	541404
2017-10-26	43.45	43.79	43.04	43.58	356235
2017-10-27	43.55	43.99	43.07	43.09	355423
2017-10-30	43.00	43.09	41.88	41.90	798980
2017-10-31	41.95	42.83	41.94	42.37	559042
2017-11-01	42.49	42.74	40.66	41.47	1375014
2017-11-02	43.50	46.63	42.84	46.09	1637664
2017-11-03	46.35	46.35	44.47	44.61	731456
2017-11-06	44.50	45.00	44.22	44.49	381186
2017-11-07	44.12	44.83	44.00	44.55	337025
2017-11-08	44.22	45.69	44.19	45.36	310849
2017-11-09	45.01	45.15	44.08	44.21	390425
2017-11-10	44.22	44.96	44.11	44.84	370344
2017-11-13	44.60	44.64	44.01	44.33	208358
2017-11-14	44.12	44.44	43.77	44.40	250440
2017-11-15	44.23	44.64	43.82	43.89	356565
2017-11-16	43.77	44.86	43.50	44.73	304531
2017-11-17	44.73	45.30	44.40	45.10	312646
2017-11-20	45.09	46.00	45.00	45.86	397586
2017-11-21	46.07	47.70	46.00	47.02	615675
2017-11-22	47.00	47.74	46.79	47.19	419906
2017-11-24	47.07	47.18	46.26	46.93	143058
2017-11-27	46.95	47.12	46.35	47.03	334132
2017-11-28	47.03	47.45	46.66	47.40	209725
2017-11-29	47.13	47.38	46.23	46.67	233773
2017-11-30	46.99	47.22	46.40	47.06	411443
2017-12-01	47.10	47.10	46.16	46.48	468320
2017-12-04	46.79	46.92	44.34	44.78	494105
2017-12-05	44.23	45.21	44.23	44.52	381031
2017-12-06	44.42	44.64	43.83	44.07	413808
2017-12-07	44.14	44.50	43.97	44.13	189330
2017-12-08	44.49	44.83	43.93	44.02	301500
2017-12-11	44.03	44.78	43.78	43.90	455468
2017-12-12	43.77	44.06	43.44	43.50	432762
2017-12-13	43.51	44.42	43.25	43.49	334842
2017-12-14	43.58	43.82	42.55	43.00	1637370
2017-12-15	43.02	44.04	42.88	43.60	624376
2017-12-18	43.60	44.81	43.13	43.97	457713
2017-12-19	43.97	44.50	43.14	43.83	748563
2017-12-20	43.91	44.02	42.69	42.83	340709
2017-12-21	42.71	43.49	42.17	42.26	653524
2017-12-22	42.27	42.28	41.75	41.94	427961
2017-12-26	41.70	41.92	41.10	41.86	330999
2017-12-27	41.79	42.25	41.37	42.09	411820
2017-12-28	42.08	42.27	41.27	41.74	635275
2017-12-29	41.74	41.93	41.35	41.39	263857
2018-01-02	41.60	42.08	41.35	41.59	400670
2018-01-03	41.61	42.56	41.48	42.31	482288
2018-01-04	42.32	42.45	40.63	40.77	1316223
2018-01-05	40.85	41.91	40.85	41.79	1043540
2018-01-08	41.78	42.52	41.45	42.27	457321
2018-01-09	42.41	42.70	41.86	42.55	721816
2018-01-10	42.27	42.86	42.09	42.63	449831
2018-01-11	42.74	43.45	42.60	43.30	468624
2018-01-12	43.42	43.62	43.01	43.42	338255
2018-01-16	43.67	43.75	42.35	42.39	417101
2018-01-17	42.50	42.57	41.70	41.91	478449
2018-01-18	41.81	42.77	41.81	42.49	372869
2018-01-19	42.66	43.01	42.61	42.84	326421
2018-01-22	42.65	43.76	42.60	43.35	445178
2018-01-23	43.35	43.40	42.56	43.23	373273
2018-01-24	43.50	44.30	43.32	43.75	282059
2018-01-25	43.98	44.06	43.52	43.62	158695
2018-01-26	43.90	43.99	43.26	43.49	340675
2018-01-29	43.15	43.79	43.11	43.55	389699
2018-01-30	43.24	43.47	42.50	42.62	288251
2018-01-31	42.62	43.90	42.38	43.28	307272
2018-02-01	43.08	44.19	43.08	44.03	365904
2018-02-02	43.96	44.27	43.07	44.25	482796
2018-02-05	43.67	44.46	42.75	42.83	618040
2018-02-06	42.00	43.16	41.64	42.00	502501
2018-02-07	42.00	42.92	41.55	41.87	327452
2018-02-08	42.05	42.79	41.94	42.24	750932
2018-02-09	42.63	44.45	42.00	44.05	765303
2018-02-12	44.39	44.59	43.26	43.56	406503
2018-02-13	43.60	44.69	43.57	44.68	423626
2018-02-14	44.91	45.49	44.14	45.35	789563
2018-02-15	46.52	48.88	45.96	48.85	1909559
2018-02-16	48.49	48.49	47.33	47.90	794692
2018-02-20	48.00	49.38	47.65	49.30	1122940
2018-02-21	49.40	49.69	48.78	49.16	509557
2018-02-22	49.16	50.05	49.09	49.78	525560
2018-02-23	49.95	50.11	49.60	49.96	355921
2018-02-26	50.00	50.10	49.63	49.72	444023
2018-02-27	49.71	49.93	48.50	48.57	367475
2018-02-28	48.76	49.64	48.66	49.51	340663
2018-03-01	49.42	49.92	48.77	49.43	279637
2018-03-02	49.33	50.69	49.17	50.26	512774
2018-03-05	50.13	50.30	49.58	49.76	961933
2018-03-06	50.17	50.17	49.12	49.27	338005
2018-03-07	48.95	50.31	48.67	50.04	846458
2018-03-08	50.32	50.82	50.13	50.31	390380
2018-03-09	51.68	51.92	50.72	50.99	679757
2018-03-12	51.03	51.42	50.64	51.31	465090
2018-03-13	51.34	52.36	51.34	52.04	515345
2018-03-14	52.28	52.90	51.78	51.95	594478
2018-03-15	51.91	52.46	51.58	51.79	367573
2018-03-16	51.80	52.49	51.39	51.42	649004
2018-03-19	51.31	51.62	50.54	50.99	300037
2018-03-20	50.95	51.74	50.95	51.41	302973
2018-03-21	51.44	51.93	51.37	51.56	228060
2018-03-22	51.29	51.63	50.77	50.78	205221
2018-03-23	50.84	51.30	49.06	49.09	271410
2018-03-26	49.88	50.33	49.66	50.02	251578
2018-03-27	50.10	50.47	49.52	50.03	626507
2018-03-28	49.87	50.36	49.10	50.00	418906
2018-03-29	50.24	51.52	50.06	51.02	294362
2018-04-02	50.88	51.68	49.90	50.05	362475
2018-04-03	50.25	50.64	49.59	49.71	288786
2018-04-04	49.05	51.39	48.60	51.26	339859
2018-04-05	51.44	52.52	51.35	52.27	445621
2018-04-06	51.99	52.32	50.47	50.78	206004
2018-04-09	51.08	51.91	50.64	50.71	163458
2018-04-10	51.24	51.94	50.75	51.23	233360
2018-04-11	51.22	51.89	51.07	51.62	186238
2018-04-12	51.90	52.45	50.76	51.79	303634
2018-04-13	52.13	52.29	51.46	51.68	188734
2018-04-16	52.00	52.39	51.68	52.03	246064
2018-04-17	52.53	53.78	51.99	53.58	458499
2018-04-18	53.63	53.63	52.63	53.03	265384
2018-04-19	52.94	53.58	52.92	53.32	225551
2018-04-20	53.57	53.57	51.85	52.40	332723
2018-04-23	52.40	52.77	51.72	52.48	267195
2018-04-24	52.84	54.20	52.71	53.34	440712
2018-04-25	52.93	53.31	52.34	53.28	291392
2018-04-26	53.28	54.50	52.83	54.36	260484
2018-04-27	54.59	55.11	54.25	54.82	541459
2018-04-30	54.74	55.19	54.50	54.96	441366
2018-05-01	54.71	55.44	54.41	55.02	582922
2018-05-02	55.02	56.15	55.01	55.58	424406
2018-05-03	55.46	55.53	54.18	55.07	733685
2018-05-04	56.85	58.95	54.38	57.57	981499
2018-05-07	57.02	57.39	55.52	57.06	771812
2018-05-08	57.00	59.08	56.56	58.50	1029451
2018-05-09	58.20	59.77	57.87	59.53	549622
2018-05-10	59.26	59.93	58.87	59.50	547413
2018-05-11	59.30	59.30	58.18	58.78	301472
2018-05-14	58.68	59.25	57.70	58.26	380556
2018-05-15	57.95	58.97	57.77	58.89	331202
2018-05-16	58.64	59.30	58.56	58.97	195767
2018-05-17	58.74	59.46	58.39	59.02	182925
2018-05-18	59.00	59.61	58.92	59.02	236528
2018-05-21	59.08	59.83	59.08	59.58	283125
2018-05-22	59.80	59.85	59.01	59.74	270044
2018-05-23	59.18	59.80	58.63	59.79	350068
2018-05-24	59.80	60.59	59.62	60.24	450081
2018-05-25	60.00	60.52	59.60	60.20	371326
2018-05-29	59.86	60.38	59.50	59.99	219289
2018-05-30	60.08	61.01	59.86	60.97	532276
2018-05-31	61.00	61.68	60.45	60.85	395322
2018-06-01	61.52	62.00	61.12	61.98	366171
2018-06-04	62.00	62.47	61.49	62.42	292988
2018-06-05	62.36	62.90	62.17	62.42	265988
2018-06-06	62.60	64.43	62.59	64.33	745659
2018-06-07	64.50	65.34	63.67	63.94	561831
2018-06-08	63.84	64.83	63.02	64.65	300854
2018-06-11	64.02	64.96	63.72	64.70	332423
2018-06-12	64.45	65.65	64.10	65.56	322830
2018-06-13	65.68	66.47	65.38	65.67	300392
2018-06-14	65.77	67.07	65.54	66.25	517818
2018-06-15	66.03	66.20	65.01	65.33	667802
2018-06-18	65.01	66.57	64.90	65.65	227162
2018-06-19	65.33	66.38	64.58	66.29	307408
2018-06-20	66.80	67.65	66.44	66.52	560515
2018-06-21	66.76	66.97	63.20	63.66	686363
2018-06-22	63.99	64.10	62.53	63.45	343303
2018-06-25	63.00	63.00	61.60	62.79	330724
2018-06-26	62.78	64.25	62.13	63.72	224510
2018-06-27	63.89	64.21	61.88	61.95	253551
2018-06-28	61.70	63.08	61.70	62.82	194919
2018-06-29	63.18	63.62	62.63	62.96	206611
2018-07-02	62.97	64.14	62.57	64.05	224077
2018-07-03	64.10	64.72	63.98	64.14	103351
2018-07-05	64.48	64.68	63.37	64.19	148035
2018-07-06	64.33	65.14	64.29	65.00	194064
2018-07-09	65.30	65.84	65.20	65.74	194899
2018-07-10	65.74	66.25	65.56	65.76	184347
2018-07-11	65.52	66.43	65.06	66.07	174072
2018-07-12	66.20	67.69	65.98	67.68	239019
2018-07-13	67.69	67.85	66.77	67.39	176712
2018-07-16	67.26	67.39	65.78	65.84	364060
2018-07-17	66.00	68.99	66.00	68.53	382546
2018-07-18	68.67	69.97	68.49	69.57	399220
2018-07-19	69.58	69.58	68.26	68.55	227488
2018-07-20	69.15	69.86	68.70	69.15	403596
2018-07-23	69.29	69.92	68.50	68.56	243534
2018-07-24	68.94	69.01	65.41	66.27	409349
2018-07-25	66.43	68.00	66.43	67.56	446874
2018-07-26	67.29	68.05	65.56	67.45	226644
2018-07-27	67.50	67.61	63.47	63.93	478935
2018-07-30	63.67	63.87	60.50	61.23	628517
2018-07-31	59.02	62.30	59.02	60.71	713324
2018-08-01	60.27	61.51	60.05	60.84	758274
2018-08-02	61.04	62.21	60.10	61.52	657085
2018-08-03	61.61	62.45	61.53	62.16	468834
2018-08-06	62.17	63.65	62.17	63.25	795632
2018-08-07	63.89	64.20	61.65	61.77	1016823
2018-08-08	67.69	71.25	67.26	69.02	1872123
2018-08-09	69.35	70.93	69.01	69.89	604074
2018-08-10	67.90	71.30	67.80	71.15	682920
2018-08-13	71.00	73.00	70.51	70.79	600734
2018-08-14	70.51	71.41	69.06	70.92	564448
2018-08-15	69.94	71.90	69.38	71.79	606509
2018-08-16	72.03	73.29	71.36	71.65	466587
2018-08-17	71.60	72.90	71.20	72.73	617799
2018-08-20	72.98	72.98	70.95	71.87	401769
2018-08-21	71.83	72.53	71.00	72.38	329827
2018-08-22	72.22	73.18	71.71	72.82	328706
2018-08-23	72.61	74.06	72.10	73.22	318031
2018-08-24	73.96	74.69	73.45	74.20	506479
2018-08-27	74.83	74.85	73.28	73.71	308727
2018-08-28	73.63	74.19	72.88	73.66	283624
2018-08-29	73.66	74.39	73.55	73.76	235317
2018-08-30	73.69	74.36	73.30	73.56	260150
2018-08-31	73.70	75.55	73.64	75.42	745900
2018-09-04	75.60	76.62	74.80	75.98	686023
2018-09-05	76.00	76.00	72.95	74.51	585469
2018-09-06	74.88	75.82	73.91	75.40	334454
2018-09-07	75.31	77.19	75.04	75.92	501101
2018-09-10	77.00	77.00	75.09	76.50	266114
2018-09-11	76.16	77.55	75.84	77.00	264653
2018-09-12	76.90	78.36	76.56	77.38	668809
2018-09-13	77.40	78.25	75.52	75.80	420463
2018-09-14	76.28	77.07	74.80	75.24	513688
2018-09-17	75.46	75.58	72.87	73.11	582004
2018-09-18	72.52	75.07	71.66	73.51	1303331
2018-09-19	74.12	74.22	71.54	72.73	460338
2018-09-20	73.19	73.90	71.99	72.23	430711
2018-09-21	72.37	73.50	72.21	72.52	850673
2018-09-24	72.52	73.26	72.03	72.91	494379
2018-09-25	73.00	74.54	72.83	73.00	387901
2018-09-26	73.34	73.84	72.30	73.49	356815
2018-09-27	77.77	79.27	76.18	78.76	1413680
2018-09-28	78.98	79.99	78.59	79.84	588770
2018-10-01	80.75	81.24	76.96	77.03	823630
2018-10-02	76.66	76.72	73.64	73.97	643473
2018-10-03	73.91	75.20	73.80	75.00	375822
2018-10-04	74.89	75.34	73.78	73.90	405158
2018-10-05	73.88	74.72	72.76	74.22	447266
2018-10-08	74.16	74.31	69.15	70.13	869407
2018-10-09	69.19	70.98	67.11	70.40	529621
2018-10-10	70.44	70.69	68.11	68.15	753746
2018-10-11	67.81	69.98	66.33	67.70	651981
2018-10-12	69.29	70.99	68.84	69.80	506685
2018-10-15	69.44	71.34	68.35	70.38	369215
2018-10-16	70.99	71.99	70.78	71.73	263536
2018-10-17	72.16	72.27	69.89	71.00	342731
2018-10-18	71.00	71.48	69.34	70.06	395640
2018-10-19	71.05	71.46	69.69	70.28	592038
2018-10-22	70.85	72.16	70.50	71.80	702407
2018-10-23	70.40	72.26	69.60	71.73	585988
2018-10-24	71.47	72.21	67.92	67.94	510932
2018-10-25	68.09	69.75	68.04	69.02	398021
2018-10-26	67.44	68.98	65.85	67.78	360182
2018-10-29	69.21	70.24	66.89	67.87	450453
2018-10-30	67.56	68.05	65.89	66.83	473096
2018-10-31	67.77	70.08	67.75	68.26	465335
2018-11-01	68.53	69.74	67.22	69.14	445515
2018-11-02	69.08	69.77	67.35	67.93	487004
2018-11-05	68.09	68.39	65.88	67.47	444876
2018-11-06	67.76	69.00	67.10	67.81	741569
2018-11-07	70.55	71.89	69.40	71.70	1370158
2018-11-08	83.50	84.21	76.07	78.00	3651905
2018-11-09	77.64	79.09	76.77	77.33	1039029
2018-11-12	76.40	77.00	72.60	74.61	813857
2018-11-13	74.89	75.53	73.25	75.15	668040
2018-11-14	75.44	76.68	74.73	75.03	486504
2018-11-15	75.02	76.38	74.07	74.56	497405
2018-11-16	74.09	75.56	73.50	74.73	404239
2018-11-19	74.01	74.63	67.30	67.54	981527
2018-11-20	65.77	67.59	64.66	64.68	1042246
2018-11-21	65.63	66.67	64.82	65.98	602390
2018-11-23	65.71	67.23	65.53	66.40	230377
2018-11-26	66.91	68.91	66.46	68.73	435294
2018-11-27	68.64	68.82	67.26	67.37	254016
2018-11-28	68.35	70.99	68.35	70.80	477349
2018-11-29	70.77	73.35	70.19	71.90	561116
2018-11-30	72.21	75.21	72.21	74.14	756045
2018-12-03	76.36	77.00	74.44	74.93	685871
2018-12-04	74.56	75.38	72.70	72.81	611761
2018-12-06	70.98	76.60	70.21	76.17	898347
2018-12-07	76.24	77.25	73.71	74.52	532462
2018-12-10	74.41	76.04	73.12	75.73	356726
2018-12-11	77.33	79.16	76.45	76.81	601081
2018-12-12	78.41	78.99	77.02	77.62	487527
2018-12-13	78.40	78.50	75.05	76.85	459440
2018-12-14	75.49	76.85	73.83	73.97	496516
2018-12-17	73.26	73.66	68.86	69.87	743434
2018-12-18	70.61	72.15	70.06	71.21	407971
2018-12-19	71.05	73.33	70.37	71.07	379342
2018-12-20	70.67	71.44	66.70	69.37	561978
2018-12-21	71.67	71.90	67.02	67.55	793874
2018-12-24	67.01	68.27	65.90	66.18	241268
2018-12-26	66.68	69.96	66.68	69.96	462018
2018-12-27	69.05	72.48	68.55	72.45	458039
2018-12-28	73.20	74.67	71.35	73.27	562699
2018-12-31	74.42	74.79	73.01	74.14	368097
2019-01-02	72.90	74.35	71.85	73.24	419329
2019-01-03	72.00	72.62	69.15	69.91	437322
2019-01-04	69.94	71.58	69.25	69.42	812370
2019-01-07	69.82	73.39	69.56	72.78	583425
2019-01-08	73.74	77.79	73.74	77.73	924408
2019-01-09	77.78	78.18	75.77	77.32	779526
2019-01-10	76.71	78.73	75.33	78.58	706506
2019-01-11	78.49	78.62	77.04	77.92	370609
2019-01-14	77.55	77.92	76.14	77.08	429086
2019-01-15	76.87	81.22	76.65	79.63	992374
2019-01-16	80.75	81.88	77.17	77.22	914511
2019-01-17	77.35	78.76	76.46	78.00	744581
2019-01-18	78.83	79.85	77.67	78.52	1004938
2019-01-22	78.20	78.87	74.86	75.63	933576
2019-01-23	76.51	78.22	76.19	77.00	406187
2019-01-24	76.86	77.92	76.02	77.44	483858
2019-01-25	78.00	80.63	77.43	80.15	708472
2019-01-28	79.63	84.85	78.78	84.13	1772966
2019-01-29	84.78	85.85	83.10	83.53	1376333
2019-01-30	84.20	87.00	83.51	86.88	1164908
2019-01-31	87.40	88.94	86.75	87.76	968214
2019-02-01	87.64	89.07	87.30	88.48	867188
2019-02-04	89.06	89.18	87.63	88.44	648899
2019-02-05	88.57	90.73	88.57	89.60	715355
2019-02-06	89.63	89.73	86.86	87.94	828474
2019-02-07	86.71	87.22	83.01	86.89	675174
2019-02-08	85.92	89.20	85.48	88.97	704139
2019-02-11	90.64	91.49	88.31	89.24	558869
2019-02-12	89.76	90.00	87.25	87.48	921050
2019-02-13	87.79	88.24	85.91	86.38	1069926
2019-02-14	100.77	105.00	96.60	104.06	5521471
2019-02-15	102.34	103.39	100.32	101.05	1713523
2019-02-19	99.59	102.06	99.20	101.81	1226605
2019-02-20	102.28	104.31	100.83	101.85	1072427
2019-02-21	101.85	104.75	100.36	104.09	898650
2019-02-22	104.74	106.77	103.48	105.89	1168022
2019-02-25	106.95	108.44	105.62	107.15	780191
2019-02-26	106.60	107.95	106.10	106.72	813767
2019-02-27	106.94	109.82	106.72	109.59	791895
2019-02-28	109.60	111.13	108.64	109.77	822046
2019-03-01	111.89	113.07	107.77	109.93	925890
2019-03-04	109.65	110.67	102.62	105.67	1282721
2019-03-05	105.80	107.48	104.20	106.92	498662
2019-03-06	106.93	107.25	104.27	105.71	408272
2019-03-07	105.66	108.94	105.01	106.76	795240
2019-03-08	104.98	107.59	103.06	106.83	503649
2019-03-11	107.95	111.49	107.70	110.74	930431
2019-03-12	111.41	111.89	108.87	110.73	505321
2019-03-13	109.65	111.69	109.45	109.92	474103
2019-03-14	110.03	114.24	109.33	113.20	897285
2019-03-15	113.00	113.42	111.04	111.18	932470
2019-03-18	111.92	114.28	111.50	112.31	1144370
2019-03-19	113.87	114.95	112.62	114.46	636358
2019-03-20	114.00	114.82	112.26	113.68	617835
2019-03-21	113.24	117.98	112.85	117.58	699918
2019-03-22	117.59	117.85	112.62	113.19	1073404
2019-03-25	112.44	113.65	108.35	112.83	964847
2019-03-26	114.39	116.89	113.77	116.03	890301
2019-03-27	116.61	117.39	111.11	113.70	2621586
2019-03-28	114.00	116.10	113.00	115.95	531259
2019-03-29	116.79	119.40	115.92	119.05	777372
2019-04-01	121.00	121.95	117.26	119.34	642535
2019-04-02	119.30	120.69	118.16	119.57	752979
2019-04-03	120.30	121.77	119.01	120.19	465027
2019-04-04	119.80	120.19	112.34	114.22	1491363
2019-04-05	114.81	116.08	113.87	114.42	1850329
2019-04-08	114.42	117.18	111.25	117.03	797390
2019-04-09	116.49	118.90	116.34	118.38	595264
2019-04-10	118.63	121.14	118.01	121.02	508085
2019-04-11	121.66	121.75	119.35	119.54	457959
2019-04-12	119.91	122.10	119.01	121.41	670039
2019-04-15	121.40	124.59	121.31	121.89	738454
2019-04-16	123.08	125.20	122.51	123.70	1043499
2019-04-17	124.82	125.13	118.33	121.26	1060707
2019-04-18	121.26	121.27	116.33	117.73	1163842
2019-04-22	117.80	122.13	117.00	121.92	599067
2019-04-23	122.06	126.45	121.54	126.02	1209290
2019-04-24	125.90	127.02	124.22	125.63	575922
2019-04-25	124.50	127.23	124.14	124.73	592970
2019-04-26	125.00	127.65	123.75	127.57	485095
2019-04-29	128.13	129.74	127.81	129.26	527541
2019-04-30	129.14	129.93	127.50	128.93	472871
2019-05-01	129.38	129.54	126.50	127.01	404301
2019-05-02	126.89	129.48	126.01	127.93	471851
2019-05-03	128.22	129.49	126.63	128.98	476052
2019-05-06	126.30	129.58	124.07	129.22	675635
2019-05-07	128.15	129.52	125.85	127.63	597364
2019-05-08	126.39	129.19	126.07	128.37	463028
2019-05-09	125.74	128.00	122.05	126.62	715592
2019-05-10	125.77	127.08	122.68	125.74	802215
2019-05-13	123.35	123.35	119.33	121.24	2043322
2019-05-14	128.00	133.49	120.27	123.00	4650329
2019-05-15	121.54	128.22	119.32	126.12	1417470
2019-05-16	126.00	132.93	125.56	131.59	1640355
2019-05-17	130.05	131.27	128.42	128.81	673988
2019-05-20	127.36	128.90	125.03	127.87	763439
2019-05-21	128.56	133.14	128.56	132.66	1166625
2019-05-22	132.12	136.85	132.06	135.77	1012593
2019-05-23	134.25	135.48	129.74	131.65	1125586
2019-05-24	132.29	134.85	132.29	133.91	693787
2019-05-28	134.36	138.73	134.36	135.76	4174507
2019-05-29	134.60	136.07	130.28	130.91	863830
2019-05-30	130.74	132.70	130.30	132.17	782458
2019-05-31	129.64	134.20	129.41	132.05	835070
2019-06-03	131.54	132.51	118.50	119.89	2334557
2019-06-04	121.63	127.35	121.63	127.31	1336721
2019-06-05	128.46	129.69	123.23	128.23	822171
2019-06-06	127.59	130.70	125.03	130.15	512263
2019-06-07	130.50	132.90	129.00	129.11	699903
2019-06-10	130.60	133.07	129.66	130.11	713410
2019-06-11	131.00	132.97	127.31	130.50	667715
2019-06-12	129.27	132.74	128.52	132.49	605471
2019-06-13	133.27	134.28	131.05	131.61	542759
2019-06-14	132.51	133.19	129.91	130.30	447972
2019-06-17	132.00	132.44	128.42	128.69	511005
2019-06-18	130.94	134.13	130.57	133.52	735687
2019-06-19	134.15	135.58	130.80	133.94	592119
2019-06-20	135.18	135.50	130.25	131.46	685521
2019-06-21	130.49	130.49	125.39	126.19	1033398
2019-06-24	126.80	127.69	123.08	127.12	613947
2019-06-25	127.68	129.79	124.47	124.83	668771
2019-06-26	125.33	128.00	123.36	123.55	550748
2019-06-27	123.72	127.94	123.71	127.04	493602
2019-06-28	127.72	128.73	125.78	127.84	510701
2019-07-01	130.81	130.81	124.77	127.41	497781
2019-07-02	127.52	128.23	126.12	127.25	352775
2019-07-03	127.92	129.59	126.77	129.36	334326
2019-07-05	127.99	128.78	125.61	128.49	332086
2019-07-08	127.24	128.02	125.30	126.48	667188
2019-07-09	125.38	130.07	125.02	129.72	591099
2019-07-10	130.07	132.17	128.60	132.09	611395
2019-07-11	132.80	133.55	129.00	131.65	529242
2019-07-12	132.00	134.19	130.33	133.38	561612
2019-07-15	134.20	144.18	133.60	141.47	2366247
2019-07-16	142.00	143.81	138.32	139.59	1110284
2019-07-17	140.00	144.14	139.43	140.70	729267
2019-07-18	140.29	140.83	136.00	139.71	806434
2019-07-19	141.11	142.91	139.43	139.46	560111
2019-07-22	139.86	143.50	139.86	142.01	582168
2019-07-23	143.00	143.35	138.63	141.13	486037
2019-07-24	141.12	145.90	140.90	144.86	1005437
2019-07-25	145.00	148.19	143.77	146.97	749048
2019-07-26	147.71	148.74	145.50	146.94	669509
2019-07-29	147.87	148.05	134.60	141.73	1438441
2019-07-30	140.00	143.46	139.11	140.69	512493
2019-07-31	140.53	142.80	136.21	138.88	623393
2019-08-01	139.90	141.65	136.83	138.37	558355
2019-08-02	137.00	137.94	131.26	133.40	953476
2019-08-05	127.51	129.50	122.72	125.83	1353697
2019-08-06	128.04	129.43	125.41	127.20	1009882
2019-08-07	124.02	124.65	113.17	116.12	2873928
2019-08-08	119.24	123.54	116.82	123.18	1581089
2019-08-09	121.42	122.88	118.46	118.51	989341
2019-08-12	118.13	119.42	116.91	118.38	683869
2019-08-13	117.15	120.74	117.15	120.24	619574
2019-08-14	117.01	118.20	112.64	114.41	1005223
2019-08-15	114.50	115.18	111.56	112.71	1041750
2019-08-16	113.46	117.06	113.46	115.16	664507
2019-08-19	117.00	118.00	115.10	115.57	648425
2019-08-20	115.10	117.31	114.59	115.98	545181
2019-08-21	118.25	121.47	116.64	119.70	648861
2019-08-22	120.21	121.55	115.70	117.83	700070
2019-08-23	117.77	119.80	115.55	115.84	604004
2019-08-26	116.99	117.26	113.22	114.63	650240
2019-08-27	115.04	115.35	111.22	111.90	746388
2019-08-28	111.21	112.86	109.24	112.25	783136
2019-08-29	113.59	114.88	112.53	113.76	469210
2019-08-30	114.56	114.74	110.31	112.34	492094
2019-09-03	110.70	114.20	110.69	112.30	512316
2019-09-04	113.93	114.47	112.50	114.29	377936
2019-09-05	115.49	116.47	112.83	115.90	713827
2019-09-06	116.40	116.93	113.40	113.71	352002
2019-09-09	113.77	114.00	106.60	107.40	1220244
2019-09-10	105.25	106.50	102.76	103.33	1779060
2019-09-11	102.81	102.81	96.82	99.52	2650675
2019-09-12	100.51	102.35	98.01	98.13	1506642
2019-09-13	98.63	100.61	97.00	100.24	937979
2019-09-16	98.93	102.14	98.32	101.35	549074
2019-09-17	101.43	104.10	101.20	103.68	672491
2019-09-18	103.55	105.21	102.94	104.85	894309
2019-09-19	105.29	106.85	104.17	105.50	886875
2019-09-20	106.24	107.37	103.72	105.31	914006
2019-09-23	105.95	107.10	105.15	105.45	494505
2019-09-24	105.65	106.62	100.11	100.88	1017455
2019-09-25	100.26	101.70	99.41	101.33	633007
2019-09-26	101.72	102.20	100.12	100.84	322075
2019-09-27	101.01	101.25	97.77	98.69	528435
2019-09-30	98.66	100.90	97.61	99.82	508469
2019-10-01	99.91	101.82	99.20	101.32	660936
2019-10-02	100.69	100.97	97.42	100.08	463558
2019-10-03	100.57	105.47	99.86	104.82	827967
2019-10-04	105.06	106.76	102.72	104.80	630895
2019-10-07	103.45	106.33	103.17	105.59	394433
2019-10-08	104.28	105.38	102.11	103.28	526066
2019-10-09	105.20	106.81	104.07	106.10	504487
2019-10-10	105.24	105.49	98.83	101.98	1048742
2019-10-11	103.50	105.20	103.01	104.39	401990
2019-10-14	104.46	105.05	102.64	103.03	474031
2019-10-15	103.00	105.92	103.00	105.35	508223
2019-10-16	104.44	104.44	101.50	102.11	578364
2019-10-17	102.70	103.00	100.40	101.94	616567
2019-10-18	101.92	101.92	96.66	99.18	761999
2019-10-21	99.52	101.25	98.42	100.34	821258
2019-10-22	101.00	101.30	97.00	97.00	791889
2019-10-23	96.44	99.73	94.30	96.94	879176
2019-10-24	98.00	100.94	97.51	100.79	1205592
2019-10-25	100.13	100.55	97.42	100.05	484288
2019-10-28	101.11	102.48	100.58	101.17	477312
2019-10-29	101.17	102.36	100.79	101.28	431306
2019-10-30	101.86	104.16	100.51	103.95	432060
2019-10-31	103.73	104.19	101.30	101.58	439276
2019-11-01	102.82	106.51	102.50	106.47	785114
2019-11-04	107.43	109.39	105.64	105.78	916791
2019-11-05	106.11	106.74	102.57	106.59	782629
2019-11-06	118.00	119.99	114.18	115.37	3263911
2019-11-07	116.37	116.75	109.17	109.40	1268249
2019-11-08	109.80	114.16	108.83	114.10	872634
2019-11-11	113.11	114.32	112.51	113.77	443751
2019-11-12	114.00	115.70	113.77	115.27	546513
2019-11-13	112.00	115.04	111.79	114.57	1069822
2019-11-14	114.66	115.58	114.00	114.19	1256377
2019-11-15	114.59	115.00	111.74	112.95	602562
2019-11-18	112.91	116.86	112.28	116.43	709267
2019-11-19	116.50	117.82	116.27	116.93	518336
2019-11-20	116.21	119.08	116.21	117.92	521522
2019-11-21	118.30	120.61	117.69	119.74	718823
2019-11-22	120.00	122.00	119.27	121.70	628650
2019-11-25	122.18	123.87	122.01	123.76	587690
2019-11-26	123.72	124.50	123.10	123.93	690912
2019-11-27	124.45	124.67	121.65	122.71	406541
2019-11-29	121.59	123.47	120.80	122.55	317946
2019-12-02	122.55	122.80	118.52	120.10	513635
2019-12-03	117.11	118.94	115.76	118.94	824588
2019-12-04	119.69	120.97	118.94	119.38	324571
2019-12-05	119.40	121.00	119.10	119.92	238195
2019-12-06	120.30	121.00	118.23	118.29	283692
2019-12-09	117.71	119.67	117.25	119.51	363233
2019-12-10	118.96	120.97	118.68	120.14	355191
2019-12-11	120.17	121.99	119.13	121.95	424570
2019-12-12	121.82	123.60	120.02	122.65	480120
2019-12-13	123.53	126.79	122.85	126.35	670742
2019-12-16	127.05	127.50	123.34	123.43	681833
2019-12-17	123.88	123.94	120.77	123.38	476310
2019-12-18	123.24	124.43	122.02	123.15	674303
2019-12-19	123.18	123.18	118.47	121.29	899182
2019-12-20	122.02	122.02	116.43	116.44	1205317
2019-12-23	116.87	118.39	115.36	118.08	685627
2019-12-24	117.58	118.00	116.31	117.38	430431
2019-12-26	117.70	119.71	117.57	118.89	205343
2019-12-27	119.86	119.86	117.79	118.29	344380
2019-12-30	118.28	118.41	115.14	116.35	338469
2019-12-31	115.43	117.17	115.19	116.58	192806
2020-01-02	118.19	119.80	117.44	118.76	394926
2020-01-03	117.31	121.02	117.12	120.85	437788
2020-01-06	120.37	127.98	119.66	126.78	1116364
2020-01-07	127.71	128.72	125.78	128.08	889335
2020-01-08	128.16	134.79	128.02	132.77	1406228
2020-01-09	133.15	137.47	133.15	134.76	1200137
2020-01-10	135.99	137.18	135.00	136.22	689672
2020-01-13	137.14	141.47	136.62	141.00	794430
2020-01-14	140.17	140.17	134.03	136.81	994277
2020-01-15	136.59	139.69	136.25	137.47	669688
2020-01-16	138.41	140.74	136.23	140.54	637419
2020-01-17	140.97	141.30	138.56	140.00	652825
2020-01-21	139.62	140.96	138.20	139.00	569561
2020-01-22	140.58	142.67	139.45	139.91	516357
2020-01-23	139.95	142.08	139.22	140.15	503519
2020-01-24	141.57	142.99	139.71	140.41	582811
2020-01-27	134.40	138.62	130.01	137.67	543754
2020-01-28	138.38	140.88	138.31	140.22	458074
2020-01-29	141.16	141.91	138.96	139.89	425500
2020-01-30	139.21	141.51	137.82	141.05	384249
2020-01-31	140.73	141.67	135.88	138.23	589956
2020-02-03	138.95	140.38	138.20	138.94	297758
2020-02-04	140.86	143.99	139.31	142.97	547554
2020-02-05	144.75	144.90	136.64	138.87	682444
2020-02-06	139.33	140.54	137.23	139.48	299555
2020-02-07	139.64	140.43	138.25	138.90	384080
2020-02-10	138.32	139.33	136.61	138.98	502709
2020-02-11	140.00	140.45	137.00	138.60	865057
2020-02-12	124.00	124.00	116.58	119.38	5601921
2020-02-13	118.50	121.00	115.51	118.20	3470502
2020-02-14	119.00	119.19	117.00	118.94	952347
2020-02-18	117.03	120.48	117.01	119.72	817072
2020-02-19	120.80	121.70	118.14	120.32	1127127
2020-02-20	120.72	124.42	119.68	122.65	1161744
2020-02-21	122.46	122.46	119.51	120.89	714639
2020-02-24	115.08	116.85	113.14	114.88	960343
2020-02-25	115.59	116.06	109.07	109.64	1060013
2020-02-26	111.10	112.45	108.41	108.41	693612
2020-02-27	104.83	109.67	104.00	105.62	962081
2020-02-28	101.42	106.34	101.00	104.70	998093
2020-03-02	105.85	107.17	103.35	106.85	635209
2020-03-03	106.80	107.61	100.26	101.70	963802
2020-03-04	104.01	106.78	102.88	106.37	630415
2020-03-05	104.06	105.43	102.05	102.88	658678
2020-03-06	100.00	102.77	95.48	98.10	883717
2020-03-09	91.33	94.47	88.10	88.31	936536
2020-03-10	91.75	93.63	88.59	91.30	808645
2020-03-11	88.80	90.82	85.30	86.75	686992
2020-03-12	79.42	86.32	77.79	78.60	969401
2020-03-13	82.39	84.86	77.33	82.98	744361
2020-03-16	73.46	79.59	71.51	75.50	823912
2020-03-17	76.55	83.40	71.23	83.11	843454
2020-03-18	77.14	80.45	69.51	72.78	745432
2020-03-19	72.17	77.98	71.04	75.54	670095
2020-03-20	76.10	80.67	74.89	76.77	808647
2020-03-23	76.68	77.19	73.16	76.84	1099796
2020-03-24	81.75	87.25	79.70	86.95	808069
2020-03-25	86.57	93.50	85.48	90.09	639410
2020-03-26	90.88	94.62	89.87	93.37	648044
2020-03-27	91.71	91.93	87.05	89.08	340000
2020-03-30	90.00	90.43	85.03	86.76	638544
2020-03-31	86.04	91.06	84.85	85.56	589615
2020-04-01	82.81	83.49	78.90	79.94	419989
2020-04-02	79.58	85.29	79.41	81.73	674290
2020-04-03	81.32	81.32	75.13	76.75	542593
2020-04-06	80.47	84.14	79.40	83.74	700829
2020-04-07	87.29	87.29	82.54	83.28	623344
2020-04-08	84.31	86.89	84.31	86.34	670004
2020-04-09	88.00	92.54	87.18	89.09	508844
2020-04-13	90.59	90.64	86.51	87.30	477645
2020-04-14	90.00	90.95	87.49	87.97	1330697
2020-04-15	86.61	87.00	84.11	86.00	764451
2020-04-16	87.72	90.00	85.51	88.67	595168
2020-04-17	91.00	92.97	88.69	92.00	782926
2020-04-20	91.50	96.41	91.42	95.00	799975
2020-04-21	94.32	94.83	90.43	91.29	841114
2020-04-22	93.10	95.61	93.02	94.85	427846
2020-04-23	95.06	96.34	92.81	94.56	411332
2020-04-24	95.37	95.90	93.84	94.70	302018
2020-04-27	96.17	97.48	95.51	96.28	309332
2020-04-28	97.31	98.21	94.93	95.48	382065
2020-04-29	97.73	100.54	94.59	98.96	626988
2020-04-30	99.15	100.48	98.07	98.76	422916
2020-05-01	97.08	97.88	94.53	96.36	353745
2020-05-04	95.60	97.73	94.29	97.72	555714
2020-05-05	99.31	100.33	97.17	97.99	443649
2020-05-06	99.20	102.29	98.00	100.80	436346
2020-05-07	103.49	106.57	103.46	105.93	482789
2020-05-08	110.00	110.17	107.14	109.06	713326
2020-05-11	109.25	115.81	108.91	114.77	1183120
2020-05-12	117.01	117.41	109.17	109.74	1543866
2020-05-13	104.61	105.79	94.14	96.36	3297707
2020-05-14	96.00	97.93	93.04	97.76	1193968
2020-05-15	93.57	97.24	93.50	95.54	900498
2020-05-18	97.30	98.97	96.50	97.91	839393
2020-05-19	98.54	99.89	96.07	96.07	691808
2020-05-20	97.72	98.64	96.31	97.50	544468
2020-05-21	98.24	98.98	96.76	97.24	492200
2020-05-22	98.69	100.95	97.42	100.32	371252
2020-05-26	102.68	105.25	102.23	103.34	676605
2020-05-27	104.68	104.92	99.30	101.79	613213
2020-05-28	102.21	103.96	101.50	102.18	386180
2020-05-29	102.24	104.00	100.89	103.78	543806
2020-06-01	104.00	106.72	103.27	105.67	505765
2020-06-02	106.87	106.87	104.18	104.86	476311
2020-06-03	105.09	106.69	104.70	106.20	380660
2020-06-04	106.68	106.73	104.31	105.08	527751
2020-06-05	105.82	108.43	104.38	105.40	440326
2020-06-08	105.72	106.89	104.35	106.35	496599
2020-06-09	105.01	105.40	102.57	103.83	318649
2020-06-10	104.80	104.83	102.62	103.61	410517
2020-06-11	100.22	100.91	95.44	95.68	524423
2020-06-12	98.00	99.29	95.56	98.12	387767
2020-06-15	96.14	99.81	95.69	99.36	551063
2020-06-16	101.54	102.57	99.61	101.10	356527
2020-06-17	102.10	103.63	101.72	102.32	336878
2020-06-18	101.67	102.75	100.77	101.75	249516
2020-06-19	102.36	102.85	99.12	101.30	779414
2020-06-22	100.65	101.61	98.88	101.27	488777
2020-06-23	101.71	103.18	100.13	100.97	476089
2020-06-24	100.73	100.79	96.19	96.75	387419
2020-06-25	96.75	97.73	95.55	97.27	323327
2020-06-26	96.97	97.47	94.51	95.15	354478
2020-06-29	95.14	96.10	92.61	94.66	627526
2020-06-30	94.21	99.40	94.01	99.27	525753
2020-07-01	99.26	103.09	98.57	102.89	459109
2020-07-02	103.00	104.00	101.67	102.97	592278
2020-07-06	105.06	107.67	104.88	106.92	581772
2020-07-07	106.92	109.36	106.12	107.34	694259
2020-07-08	107.42	108.84	105.33	107.26	429694
2020-07-09	107.66	110.00	105.58	109.75	488763
2020-07-10	109.75	110.59	107.52	109.00	401220
2020-07-13	109.75	111.11	104.38	104.51	456387
2020-07-14	104.52	107.69	102.31	107.54	306562
2020-07-15	107.94	109.00	106.64	108.00	576592
2020-07-16	107.28	109.01	105.67	108.90	610426
2020-07-17	108.93	110.00	107.69	109.08	419785
2020-07-20	110.98	118.36	110.28	117.53	687415
2020-07-21	117.60	118.90	115.06	116.89	837769
2020-07-22	117.00	120.50	115.83	117.16	514868
2020-07-23	117.73	120.25	115.56	116.85	368921
2020-07-24	114.93	116.12	112.53	113.52	336837
2020-07-27	114.86	114.99	113.00	114.43	391974
2020-07-28	113.66	114.43	112.12	112.68	425825
2020-07-29	112.50	116.52	112.50	115.88	373292
2020-07-30	113.99	119.35	112.98	118.48	387546
2020-07-31	118.80	118.80	115.36	117.84	413440
2020-08-03	118.75	120.75	118.31	119.87	713606
2020-08-04	115.68	117.70	110.56	112.15	1318133
2020-08-05	112.39	116.54	112.27	115.06	797971
2020-08-06	115.27	115.42	112.71	113.49	606961
2020-08-07	112.59	113.71	110.00	110.59	434517
2020-08-10	110.84	111.22	106.10	107.38	484548
2020-08-11	107.26	108.44	104.76	107.17	388839
2020-08-12	107.86	110.00	107.86	109.00	358973
2020-08-13	109.20	111.74	109.20	110.78	379633
2020-08-14	110.67	110.82	108.32	108.94	280725
2020-08-17	109.00	109.39	105.63	106.19	350578
2020-08-18	106.27	109.07	106.21	108.57	395709
2020-08-19	108.84	110.09	107.60	107.86	325099
2020-08-20	107.64	109.78	107.18	109.44	256767
2020-08-21	109.08	109.09	105.45	107.27	346716
2020-08-24	108.06	108.21	105.78	107.38	303850
2020-08-25	107.00	109.63	106.92	108.92	213418
2020-08-26	109.95	114.32	109.95	113.03	451837
2020-08-27	113.95	113.95	111.20	111.64	393502
2020-08-28	112.02	112.76	111.24	112.01	269302
2020-08-31	112.01	112.49	110.41	110.50	347158
2020-09-01	110.78	113.26	110.56	113.16	405995
2020-09-02	114.21	114.41	111.75	112.56	353675
2020-09-03	110.50	110.98	105.78	106.65	576900
2020-09-04	105.89	106.62	97.17	101.98	836695
2020-09-08	100.25	102.35	99.01	100.56	488035
2020-09-09	102.18	102.18	99.31	99.46	407804
2020-09-10	99.84	101.16	97.46	98.29	619475
2020-09-11	99.05	100.17	96.08	97.95	493439
2020-09-14	98.72	99.45	96.81	98.02	331777
2020-09-15	101.51	105.87	101.41	103.29	852828
2020-09-16	103.49	104.35	100.70	101.17	347150
2020-09-17	99.15	99.17	96.70	97.68	626015
2020-09-18	98.06	99.09	96.95	97.70	731647
2020-09-21	96.39	99.51	95.66	99.43	227813
2020-09-22	100.62	101.40	98.33	101.14	428370
2020-09-23	100.84	102.14	99.01	99.25	272827
2020-09-24	98.81	98.99	96.38	98.13	282411
2020-09-25	98.15	99.67	97.18	99.39	228775
2020-09-28	100.14	102.17	98.89	100.35	355916
2020-09-29	100.00	102.38	98.23	102.14	418326
2020-09-30	101.72	103.86	101.54	103.42	475450
2020-10-01	104.78	108.57	104.37	108.07	572382
2020-10-02	105.91	109.14	105.22	107.39	435878
2020-10-05	107.84	109.50	107.46	109.13	459771
2020-10-06	109.63	113.46	108.99	110.70	411042
2020-10-07	111.04	112.74	110.78	112.55	254913
2020-10-08	113.50	114.37	111.51	112.65	273554
2020-10-09	112.99	114.68	112.60	114.00	215263
2020-10-12	114.79	116.44	114.20	115.24	298572
2020-10-13	115.80	115.80	113.06	113.13	375633
2020-10-14	113.11	113.81	111.56	112.53	260691
2020-10-15	111.38	111.86	109.80	111.54	347310
2020-10-16	111.78	113.28	110.92	113.01	346875
2020-10-19	113.29	115.19	111.77	112.04	253237
2020-10-20	112.88	113.35	111.29	111.33	224096
2020-10-21	111.33	112.55	109.04	109.46	229015
2020-10-22	110.00	111.48	108.01	109.67	189992
2020-10-23	109.67	109.96	107.34	108.44	190745
2020-10-26	107.74	108.36	104.00	106.40	320889
2020-10-27	106.30	107.79	104.82	104.89	180830
2020-10-28	102.42	103.99	99.83	102.83	370380
2020-10-29	103.83	103.83	101.86	102.57	170406
2020-10-30	100.34	102.51	98.24	99.15	330949
2020-11-02	100.00	101.76	98.50	99.71	243201
2020-11-03	100.47	102.40	99.98	101.62	253301
2020-11-04	102.71	107.89	102.71	106.87	626829
2020-11-05	108.71	110.00	106.65	108.49	388060
2020-11-06	108.82	109.79	106.20	107.63	279487
2020-11-09	108.28	109.61	104.47	105.54	621308
2020-11-10	99.50	105.00	95.12	95.65	1664705
2020-11-11	96.26	104.33	96.26	103.75	750766
2020-11-12	102.83	104.80	102.15	103.71	372246
2020-11-13	104.14	107.61	103.75	105.96	328843
2020-11-16	105.70	107.00	103.43	106.32	458161
2020-11-17	106.09	106.25	104.26	105.62	367238
2020-11-18	105.01	107.44	104.73	106.42	374648
2020-11-19	106.98	108.70	105.29	108.31	239125
2020-11-20	107.82	110.18	107.00	109.49	306321
2020-11-23	109.52	111.45	108.53	111.38	438413
2020-11-24	111.99	112.40	109.43	109.95	292760
2020-11-25	109.54	112.39	108.98	111.59	308280
2020-11-27	112.75	114.36	112.04	113.20	159418
2020-11-30	113.20	115.53	113.04	114.87	614679
2020-12-01	114.54	115.50	112.21	112.97	399602
2020-12-02	112.72	112.81	110.66	112.71	301084
2020-12-03	112.91	116.71	112.91	114.49	410932
2020-12-04	114.50	115.59	113.60	113.90	368326
2020-12-07	114.00	114.50	111.87	111.88	452712
2020-12-08	111.73	113.84	111.00	113.34	379084
2020-12-09	113.23	113.23	108.45	109.23	467732
2020-12-10	108.33	109.70	105.50	107.63	605812
2020-12-11	107.81	110.65	106.83	110.45	291310
2020-12-14	110.74	113.74	110.07	112.76	326211
2020-12-15	113.00	115.79	112.28	115.68	368232
2020-12-16	116.09	120.87	115.63	119.28	644515
2020-12-17	119.89	125.39	119.89	124.71	818469
2020-12-18	125.84	145.88	125.30	145.08	2729416
2020-12-21	140.76	151.00	140.25	146.59	1529008
2020-12-22	149.67	163.18	149.00	162.84	2122513
2020-12-23	163.17	166.05	157.34	161.43	1275117
2020-12-24	161.20	163.65	159.01	161.17	235150
2020-12-28	161.96	165.00	160.74	163.96	483352
2020-12-29	165.58	167.34	157.77	159.65	616654
2020-12-30	160.40	164.70	160.40	161.00	695084
2020-12-31	161.79	162.43	159.68	161.59	227071
2021-01-04	161.86	162.42	151.49	154.69	780636
2021-01-05	154.10	155.22	150.63	152.65	458435
2021-01-06	148.27	148.96	142.78	144.83	904982
2021-01-07	146.99	151.25	146.09	150.33	694005
2021-01-08	153.78	154.96	150.77	152.58	550851
2021-01-11	151.19	156.21	148.17	154.18	459736
2021-01-12	159.60	164.23	157.01	162.33	922203
2021-01-13	162.50	162.54	156.11	157.48	461005
2021-01-14	157.09	160.49	156.83	158.20	264023
2021-01-15	159.97	162.85	156.13	160.00	606752
2021-01-19	161.70	166.08	157.68	164.07	539624
2021-01-20	164.50	167.23	162.60	162.73	346162
2021-01-21	164.97	164.97	160.89	161.30	402084
2021-01-22	160.87	162.74	158.60	162.26	378693
2021-01-25	163.08	166.30	158.47	162.47	317244
2021-01-26	163.18	166.82	160.37	165.75	411032
2021-01-27	162.21	169.70	159.29	162.30	903077
2021-01-28	161.49	165.60	161.49	163.75	291666
2021-01-29	165.50	166.05	158.62	160.25	772585
2021-02-01	160.53	164.72	160.28	163.68	652603
2021-02-02	165.49	169.42	165.30	167.52	1492320
2021-02-03	167.50	168.00	159.19	160.20	457332
2021-02-04	161.79	164.45	160.05	162.32	714497
2021-02-05	162.50	163.52	159.95	162.11	535674
2021-02-08	163.15	164.80	160.40	161.86	453171
2021-02-09	162.00	164.38	161.65	163.47	667537
2021-02-10	164.96	165.50	161.37	161.80	890620
2021-02-11	161.80	167.91	160.00	163.80	972705
2021-02-12	161.06	163.87	160.18	162.78	829612
2021-02-16	161.27	163.23	151.34	151.84	866684
2021-02-17	151.00	153.37	149.11	152.89	760165
2021-02-18	151.68	159.39	150.94	158.48	541181
2021-02-19	159.00	163.76	157.73	163.76	500558
2021-02-22	162.79	162.79	158.01	158.36	430103
2021-02-23	155.73	157.61	147.01	157.51	559335
2021-02-24	157.58	158.25	151.83	152.54	541751
2021-02-25	151.57	153.32	147.19	148.47	468719
2021-02-26	148.47	150.35	145.06	146.83	824537
2021-03-01	150.18	151.91	147.35	151.90	323200
2021-03-02	152.13	152.74	147.68	147.80	671890
2021-03-03	150.14	150.72	146.06	148.58	855216
2021-03-04	146.61	148.54	137.52	139.72	716536
2021-03-05	142.00	142.51	133.45	137.14	691996
2021-03-08	137.60	141.49	135.64	135.78	545955
2021-03-09	139.55	147.49	138.46	146.41	1164157
2021-03-10	148.75	150.36	140.01	141.78	778947
2021-03-11	146.92	150.11	145.97	148.25	390282
2021-03-12	145.28	147.30	142.70	145.27	332552
2021-03-15	144.90	145.95	142.78	144.82	317259
2021-03-16	147.58	148.75	141.66	143.06	419455
2021-03-17	142.20	143.98	138.55	142.48	259970
2021-03-18	140.02	141.54	135.78	136.51	321930
2021-03-19	137.23	140.36	136.75	137.23	395740
2021-03-22	137.54	141.47	137.54	140.41	231638
2021-03-23	141.37	141.43	138.79	139.32	220650
2021-03-24	139.22	139.41	134.25	134.47	206396
2021-03-25	133.38	134.61	129.89	130.87	641477
2021-03-26	130.38	134.47	129.24	132.32	339699
2021-03-29	132.10	132.26	127.18	127.26	419381
2021-03-30	127.50	129.07	125.15	127.35	467491
2021-03-31	128.56	130.66	126.29	129.34	264706
2021-04-01	131.70	136.32	131.46	132.00	302557
2021-04-05	133.00	133.91	132.00	133.71	200028
2021-04-06	133.23	137.40	132.89	135.56	356410
2021-04-07	139.51	139.51	132.55	133.34	812398
2021-04-08	134.76	135.94	133.18	134.45	305579
2021-04-09	134.13	135.89	131.05	135.75	409745
2021-04-12	133.55	140.16	133.41	138.91	613663
2021-04-13	139.79	143.67	138.18	143.25	780186
2021-04-14	143.96	148.16	141.74	142.24	646845
2021-04-15	142.89	146.71	142.89	146.38	261072
2021-04-16	146.64	149.73	145.13	146.45	736685
2021-04-19	145.20	147.69	144.15	147.49	535566
2021-04-20	146.20	147.39	141.27	141.94	368879
2021-04-21	140.62	144.97	139.61	144.11	396318
2021-04-22	144.65	148.78	144.27	145.02	409494
2021-04-23	145.09	146.12	140.42	143.24	390480
2021-04-26	146.79	154.20	145.20	153.80	554106
2021-04-27	153.07	154.37	148.95	150.68	280550
2021-04-28	151.00	151.85	146.03	146.73	456574
2021-04-29	148.30	148.30	141.62	142.58	458801
2021-04-30	141.04	144.11	140.01	140.50	397874
2021-05-03	141.81	142.00	138.66	138.97	319514
2021-05-04	136.78	137.88	132.50	134.98	902414
2021-05-05	131.00	131.00	118.30	119.17	2021596
2021-05-06	119.00	119.44	113.34	116.00	993381
2021-05-07	118.19	121.60	117.15	120.23	929496
2021-05-10	120.57	120.57	116.51	119.75	497518
2021-05-11	116.50	124.35	115.84	122.02	709169
2021-05-12	119.41	120.98	118.01	118.38	575208
2021-05-13	119.91	123.08	115.50	116.82	595308
2021-05-14	117.00	123.23	116.55	121.50	508015
2021-05-17	120.44	121.92	114.65	116.31	576858
2021-05-18	118.00	122.56	116.60	119.85	513016
2021-05-19	116.48	120.87	116.48	120.71	289169
2021-05-20	122.25	125.77	121.68	124.17	330853
2021-05-21	126.00	127.21	124.39	126.00	333371
2021-05-24	126.70	128.32	125.75	126.29	257757
2021-05-25	128.15	129.79	125.80	126.46	419484
2021-05-26	127.97	132.16	127.56	128.30	403523
2021-05-27	128.15	129.18	125.37	127.47	583802
2021-05-28	128.37	129.86	126.28	126.54	353262
2021-06-01	127.89	127.90	123.29	124.17	524785
2021-06-02	124.10	127.50	123.56	127.16	256053
2021-06-03	127.00	127.10	122.94	123.25	331058
2021-06-04	124.35	126.50	123.95	125.97	373406
2021-06-07	126.11	130.62	125.97	130.46	363191
2021-06-08	131.71	133.14	130.20	131.70	233753
2021-06-09	134.53	134.68	131.76	132.59	287427
2021-06-10	131.82	137.10	131.05	136.59	323896
2021-06-11	136.76	136.82	134.51	136.57	310138
2021-06-14	137.38	140.42	137.38	139.70	349186
2021-06-15	138.71	139.00	136.99	138.01	327268
2021-06-16	137.56	141.67	137.56	141.06	303876
2021-06-17	140.02	143.00	139.26	142.09	396816
2021-06-18	141.18	142.65	136.47	138.51	981386
2021-06-21	137.66	137.74	133.80	136.00	300726
2021-06-22	136.34	137.92	135.26	137.60	308529
2021-06-23	137.16	137.64	134.50	136.06	258856
2021-06-24	137.77	137.77	134.18	134.64	402203
2021-06-25	135.03	135.44	133.58	135.00	303845
2021-06-28	136.78	136.78	134.68	136.30	321605
2021-06-29	136.67	136.67	131.96	133.13	387519
2021-06-30	133.20	133.20	129.16	130.27	387149
2021-07-01	130.48	132.10	129.90	131.62	208025
2021-07-02	132.25	133.55	130.95	132.49	241386
2021-07-06	134.58	138.00	133.62	136.74	446552
2021-07-07	138.12	139.49	135.13	136.70	305073
2021-07-08	134.55	137.30	132.59	136.99	296711
2021-07-09	138.36	139.98	134.98	139.61	291405
2021-07-12	140.21	141.43	138.00	139.16	673878
2021-07-13	139.15	142.70	137.67	140.20	303485
2021-07-14	141.42	141.42	136.00	136.10	324238
2021-07-15	137.30	137.30	132.90	133.87	343638
2021-07-16	134.61	135.84	133.12	133.61	547708
2021-07-19	132.62	136.24	130.89	135.35	390176
2021-07-20	136.04	141.60	135.74	140.08	358595
2021-07-21	139.64	141.50	137.81	141.01	323145
2021-07-22	141.39	144.66	140.32	144.21	422738
2021-07-23	144.51	146.40	143.45	146.31	341811
2021-07-26	146.28	147.35	144.66	145.86	316141
2021-07-27	144.92	146.14	140.47	142.33	325867
2021-07-28	142.80	144.36	141.64	143.61	427457
2021-07-29	144.08	144.97	142.12	143.50	222340
2021-07-30	142.27	143.11	140.73	142.03	198565
2021-08-02	142.33	143.05	138.85	142.37	225960
2021-08-03	142.44	143.25	141.17	142.81	169102
2021-08-04	142.94	143.65	141.64	143.36	213532
2021-08-05	143.87	143.87	139.25	141.46	330587
2021-08-06	141.23	142.02	136.28	139.31	381677
2021-08-09	139.00	141.21	138.35	139.89	321702
2021-08-10	140.57	140.82	135.53	135.76	368796
2021-08-11	135.76	136.75	134.57	136.05	378649
2021-08-12	135.65	146.68	135.48	146.31	1078381
2021-08-13	145.63	159.39	145.63	157.94	1247692
2021-08-16	156.88	159.37	151.61	156.36	632372
2021-08-17	152.23	156.43	152.23	154.52	433795
2021-08-18	155.03	157.39	153.14	155.51	251478
2021-08-19	154.55	156.68	154.22	155.39	287905
2021-08-20	156.26	156.84	154.06	154.90	289400
2021-08-23	154.75	156.87	154.40	156.67	263566
2021-08-24	159.90	162.85	156.97	161.99	587845
2021-08-25	162.40	169.34	162.40	166.81	577515
2021-08-26	166.13	168.30	164.70	165.66	339243
2021-08-27	165.73	169.61	165.16	168.79	296654
2021-08-30	169.00	169.89	166.33	169.17	223783
2021-08-31	169.24	171.00	167.66	167.94	363873
2021-09-01	167.94	169.44	165.47	166.41	251704
2021-09-02	167.15	170.47	165.57	168.28	212470
2021-09-03	168.00	171.34	168.00	170.00	225537
2021-09-07	170.00	170.36	167.73	169.33	304407
2021-09-08	168.37	169.52	166.27	167.02	359143
2021-09-09	166.48	169.03	165.43	165.52	215388
2021-09-10	167.76	167.76	161.92	162.21	283309
2021-09-13	162.51	162.51	157.39	160.00	312427
2021-09-14	160.80	161.41	158.93	160.00	198930
2021-09-15	160.00	162.43	158.08	162.24	247160
2021-09-16	161.98	164.59	160.59	164.31	249166
2021-09-17	164.50	165.63	163.41	165.00	735584
2021-09-20	161.91	164.57	160.00	164.15	280728
2021-09-21	165.20	166.58	164.01	164.01	183716
2021-09-22	164.60	166.19	162.85	164.44	188309
2021-09-23	165.51	167.71	165.04	167.30	169893
2021-09-24	167.60	170.16	166.60	168.66	280663
2021-09-27	167.83	168.08	164.48	164.96	155523
2021-09-28	162.50	164.19	157.65	158.57	254218
2021-09-29	161.05	161.05	155.33	158.73	397230
2021-09-30	159.42	160.02	155.02	157.82	283328
2021-10-01	158.52	159.60	155.30	159.55	184037
2021-10-04	159.19	159.19	152.93	156.78	366880
2021-10-05	156.76	160.00	156.07	157.45	194366
2021-10-06	156.67	160.87	154.92	159.89	218154
2021-10-07	162.00	168.63	159.93	165.84	528899
2021-10-08	166.26	169.07	164.02	164.02	198394
2021-10-11	162.91	165.26	160.52	163.90	163196
2021-10-12	166.28	170.23	164.72	168.59	431403
2021-10-13	170.00	181.51	170.00	180.01	821273
2021-10-14	182.16	182.52	179.27	181.59	416427
2021-10-15	181.00	184.86	179.55	182.18	706615
2021-10-18	183.17	187.87	182.47	183.79	505158
2021-10-19	184.01	184.52	181.35	181.97	177223
2021-10-20	182.42	182.83	177.70	179.33	384845
2021-10-21	179.25	184.62	179.08	183.90	259490
2021-10-22	184.04	185.13	181.93	183.75	227808
2021-10-25	184.58	187.44	181.85	182.43	342848
2021-10-26	183.79	184.63	177.97	179.09	371061
2021-10-27	180.34	180.34	175.52	176.61	398347
2021-10-28	177.40	180.20	175.64	177.64	266229
2021-10-29	177.19	180.41	177.19	180.11	195834
2021-11-01	180.97	182.91	178.66	180.63	214814
2021-11-02	179.14	183.00	179.14	182.16	266755
2021-11-03	182.95	182.98	178.57	181.75	351867
2021-11-04	189.99	201.55	185.30	195.00	942063
2021-11-05	195.71	195.71	191.23	194.21	359623
2021-11-08	195.14	198.50	194.06	197.21	361296
2021-11-09	197.51	198.92	195.45	198.81	328559
2021-11-10	198.19	198.19	188.53	191.43	248267
2021-11-11	193.00	195.63	192.50	192.67	183468
2021-11-12	194.62	197.20	193.78	196.81	329299
2021-11-15	196.38	197.10	192.57	197.08	327196
2021-11-16	197.27	198.43	195.51	197.14	354573
2021-11-17	196.69	197.91	193.82	196.25	203989
2021-11-18	196.00	198.45	194.28	196.42	286372
2021-11-19	197.92	201.68	195.75	195.76	283318
2021-11-22	195.76	195.76	181.51	182.12	477472
2021-11-23	181.37	182.81	172.28	175.09	672229
2021-11-24	173.99	175.86	171.53	174.68	308419
2021-11-26	172.74	176.79	171.63	174.88	260863
2021-11-29	178.07	179.59	176.05	176.96	319040
2021-11-30	177.66	179.95	171.06	172.85	387888
2021-12-01	175.86	177.34	166.25	168.03	400238
2021-12-02	166.99	172.45	166.33	171.09	283322
2021-12-03	172.49	172.49	146.20	151.60	1252836
2021-12-06	148.74	153.63	145.90	151.95	541999
2021-12-07	155.90	158.47	155.12	155.64	464856
2021-12-08	156.17	162.69	151.17	160.90	596627
2021-12-09	159.97	160.83	156.50	158.11	395060
2021-12-10	159.46	160.68	152.19	152.87	310797
2021-12-13	152.31	157.51	152.00	154.44	296401
2021-12-14	151.45	155.66	150.10	154.44	447718
2021-12-15	153.24	164.75	151.99	163.68	513993
2021-12-16	165.00	168.26	160.44	162.23	531783
2021-12-17	160.02	168.91	159.01	164.32	618374
2021-12-20	162.62	167.14	161.57	164.88	354226
2021-12-21	165.38	170.25	163.25	170.25	278220
2021-12-22	168.46	173.37	168.46	172.23	223253
2021-12-23	173.00	173.09	170.20	171.35	172104
2021-12-27	171.35	177.84	171.01	174.64	218271
2021-12-28	175.09	175.09	172.26	174.85	171810
2021-12-29	175.04	176.66	172.88	174.33	215697
2021-12-30	174.97	179.49	174.13	176.78	257535
2021-12-31	175.92	177.14	172.08	173.28	247390
2022-01-03	173.74	173.74	166.10	170.76	206313
2022-01-04	170.00	170.97	159.67	164.45	399639
2022-01-05	163.02	164.32	158.72	159.71	342568
2022-01-06	157.40	160.72	155.00	158.35	462514
2022-01-07	160.59	163.99	157.14	158.13	550460
2022-01-10	154.97	157.87	150.83	157.73	279219
2022-01-11	155.99	162.64	155.50	161.67	280765
2022-01-12	164.02	164.02	157.20	158.55	306756
2022-01-13	157.70	158.08	144.91	145.39	608871
2022-01-14	143.12	147.43	140.51	144.28	419049
2022-01-18	140.50	145.93	140.12	141.71	478102
2022-01-19	140.73	145.95	140.73	141.77	351006
2022-01-20	142.56	147.48	139.89	140.00	206945
2022-01-21	138.18	141.22	135.97	136.90	424730
2022-01-24	132.77	140.87	127.71	140.29	509361
2022-01-25	137.22	138.41	130.20	130.35	697915
2022-01-26	134.10	136.14	128.68	129.40	442840
2022-01-27	128.46	133.69	127.60	127.81	252015
2022-01-28	128.20	129.71	125.02	129.28	539223
2022-01-31	130.30	137.52	130.15	137.15	557935
2022-02-01	137.56	140.45	134.71	139.74	352073
2022-02-02	140.98	141.00	134.84	135.54	502873
2022-02-03	132.51	136.14	129.45	131.77	590705
2022-02-04	132.44	137.91	130.96	135.68	271216
2022-02-07	135.49	139.87	134.08	136.74	534160
2022-02-08	135.13	139.23	135.00	139.00	372785
2022-02-09	140.39	144.40	139.76	143.43	516969
2022-02-10	154.09	159.38	146.01	155.58	1082892
2022-02-11	158.21	163.50	153.99	154.93	867300
2022-02-14	154.76	158.49	152.29	153.18	434056
2022-02-15	155.15	156.76	152.33	154.66	456678
2022-02-16	152.89	155.46	150.85	155.16	255308
2022-02-17	154.20	154.80	145.04	146.42	346466
2022-02-18	146.46	149.16	140.71	140.75	533073
2022-02-22	138.06	143.07	137.80	140.73	367986
2022-02-23	142.85	143.85	138.18	138.33	381351
2022-02-24	132.90	155.45	131.73	154.49	801748
2022-02-25	153.95	158.85	150.03	158.85	562520
2022-02-28	161.50	171.12	160.45	170.14	828981
2022-03-01	171.76	172.00	165.49	167.22	572518
2022-03-02	168.24	170.13	161.00	168.98	452883
2022-03-03	169.12	171.02	164.87	165.66	392451
2022-03-04	165.66	168.52	158.12	160.24	367503
2022-03-07	160.79	162.22	151.41	151.81	412831
2022-03-08	150.73	153.52	149.12	150.06	592949
2022-03-09	153.96	160.56	153.23	160.29	814934
2022-03-10	158.43	159.67	152.67	157.52	326797
2022-03-11	158.79	159.00	149.90	150.15	246336
2022-03-14	149.26	149.99	140.46	142.03	320825
2022-03-15	141.57	144.89	139.01	144.77	400071
2022-03-16	147.16	151.72	143.20	150.04	376193
2022-03-17	150.21	154.22	148.25	152.33	421488
2022-03-18	151.22	158.70	150.16	157.00	1108918
2022-03-21	157.93	159.59	154.04	158.83	486288
2022-03-22	158.83	168.78	158.83	167.85	410545
2022-03-23	165.26	171.67	163.01	170.00	460342
2022-03-24	170.36	171.99	164.90	169.75	319113
2022-03-25	169.32	169.32	161.34	167.27	291956
2022-03-28	167.42	169.00	164.40	166.98	315286
2022-03-29	166.74	171.31	164.43	171.08	317628
2022-03-30	170.60	173.34	164.93	168.94	370525
2022-03-31	168.90	173.86	168.00	168.75	396482
2022-04-01	169.74	171.32	166.81	169.98	280899
2022-04-04	169.98	176.60	169.98	174.28	293201
2022-04-05	176.75	176.87	171.90	173.35	302934
2022-04-06	170.60	170.60	161.52	164.09	516845
2022-04-07	162.74	169.41	162.01	165.38	328126
2022-04-08	165.38	167.88	163.35	164.03	262868
2022-04-11	164.28	176.88	164.00	174.26	682174
2022-04-12	177.00	179.24	168.30	169.64	523205
2022-04-13	169.55	178.58	169.55	175.43	486402
2022-04-14	177.64	177.87	172.52	172.58	427620
2022-04-18	172.56	172.57	165.87	168.18	224870
2022-04-19	166.65	177.08	165.90	175.81	434740
2022-04-20	175.94	175.94	170.30	174.87	274822
2022-04-21	176.13	180.01	162.26	163.13	371405
2022-04-22	163.27	165.73	159.75	160.37	238428
2022-04-25	158.59	164.88	158.24	164.67	479995
2022-04-26	164.44	164.75	156.81	158.71	296574
2022-04-27	159.00	161.54	155.09	157.50	282924
2022-04-28	157.74	163.51	157.74	160.57	387472
2022-04-29	157.98	163.21	155.54	157.14	435791
2022-05-02	157.57	159.00	153.59	158.60	210723
2022-05-03	157.64	158.19	153.69	156.36	216475
2022-05-04	157.24	157.81	146.78	155.38	482255
2022-05-05	153.39	153.80	140.99	142.41	465180
2022-05-06	140.39	140.39	125.09	126.38	826992
2022-05-09	122.57	124.44	110.71	112.86	878464
2022-05-10	115.43	118.23	110.52	116.62	536536
2022-05-11	114.83	118.56	106.73	107.33	884269
2022-05-12	105.95	123.43	100.35	120.50	1397824
2022-05-13	123.39	135.00	122.54	133.57	958419
2022-05-16	132.61	138.32	129.47	130.15	528455
2022-05-17	134.32	137.06	127.39	130.64	483984
2022-05-18	128.34	129.81	123.62	125.44	319879
2022-05-19	124.58	129.94	124.15	128.37	349177
2022-05-20	133.30	137.27	127.96	132.67	474179
2022-05-23	131.56	137.47	130.82	137.29	428825
2022-05-24	136.28	137.06	130.21	132.22	265312
2022-05-25	131.78	135.17	129.71	134.44	276015
2022-05-26	135.45	139.58	134.44	137.55	257778
2022-05-27	139.51	146.59	138.58	146.16	353881
2022-05-31	143.54	144.06	137.68	138.90	573254
2022-06-01	140.59	142.54	136.30	137.32	288558
2022-06-02	137.10	146.70	137.06	146.16	343845
2022-06-03	143.49	145.52	140.49	143.66	314198
2022-06-06	145.90	146.20	138.93	140.64	188290
2022-06-07	137.41	145.33	137.09	144.90	192199
2022-06-08	143.44	146.90	142.60	143.27	214079
2022-06-09	140.47	143.76	138.74	139.11	230688
2022-06-10	135.69	137.00	131.30	132.71	372452
2022-06-13	125.29	127.75	120.13	121.50	507625
2022-06-14	121.79	123.51	118.81	119.47	308289
2022-06-15	120.62	130.29	120.56	127.97	442870
2022-06-16	123.33	125.98	116.29	118.51	333653
2022-06-17	118.94	125.94	118.94	125.63	444881
2022-06-21	126.84	132.49	126.84	128.36	488142
2022-06-22	126.49	132.38	125.81	128.19	538220
2022-06-23	129.47	138.41	127.32	137.20	292194
2022-06-24	138.64	143.60	137.71	142.80	305087
2022-06-27	142.58	142.58	135.98	137.52	677400
2022-06-28	137.84	139.50	130.00	132.47	352533
2022-06-29	131.62	133.00	129.31	132.21	185039
2022-06-30	129.20	131.77	124.75	127.96	359234
2022-07-01	127.51	131.23	126.79	130.83	184674
2022-07-05	128.25	138.28	127.11	137.27	313926
2022-07-06	138.55	140.00	135.44	136.79	256738
2022-07-07	135.82	142.65	134.21	142.57	247002
2022-07-08	139.57	142.00	137.15	139.63	344944
2022-07-11	137.44	137.64	132.11	135.62	434072
2022-07-12	136.53	138.61	127.45	128.86	289964
2022-07-13	126.00	129.83	123.61	128.17	317043
2022-07-14	127.72	127.75	123.17	125.61	221261
2022-07-15	126.95	129.10	124.73	126.81	292013
2022-07-18	127.98	131.72	127.51	128.19	263674
2022-07-19	130.21	135.53	128.40	135.42	400631
2022-07-20	136.56	141.42	136.56	140.50	293826
2022-07-21	140.32	143.21	139.32	143.05	143705
2022-07-22	143.40	144.82	138.29	139.72	131160
2022-07-25	139.14	139.14	135.16	137.33	224651
2022-07-26	137.00	137.00	129.18	131.13	343892
2022-07-27	132.58	132.74	125.54	128.97	616469
2022-07-28	129.01	131.88	124.59	129.08	532647
2022-07-29	129.29	130.75	126.25	130.13	596945
2022-08-01	128.47	132.55	126.58	130.13	371968
2022-08-02	128.87	134.76	128.87	133.72	474159
2022-08-03	136.58	145.94	136.58	141.13	768383
2022-08-04	139.16	142.00	134.17	136.74	356483
2022-08-05	133.96	137.50	133.40	136.44	257080
2022-08-08	137.84	142.06	137.40	137.75	438683
2022-08-09	137.43	138.63	133.60	138.45	756117
2022-08-10	147.92	160.00	147.00	149.74	1027453
2022-08-11	150.90	154.92	144.62	145.59	495232
2022-08-12	146.26	149.97	143.67	147.08	364459
2022-08-15	144.40	151.18	142.99	150.40	276123
2022-08-16	150.52	153.76	147.44	152.87	442661
2022-08-17	150.45	153.47	149.59	151.03	499162
2022-08-18	150.93	154.53	149.08	152.58	349560
2022-08-19	150.62	151.67	147.61	151.04	337530
2022-08-22	147.87	148.39	143.35	145.20	300715
2022-08-23	147.00	150.25	146.09	148.41	238743
2022-08-24	148.64	152.70	147.44	150.13	259232
2022-08-25	150.13	154.50	150.13	153.80	289716
2022-08-26	154.23	154.23	147.61	148.25	238590
2022-08-29	143.98	148.28	143.98	145.01	288688
2022-08-30	147.16	148.35	143.12	145.19	406146
2022-08-31	146.72	150.69	143.57	144.28	522836
2022-09-01	142.41	142.41	135.65	138.73	292901
2022-09-02	139.41	140.88	136.00	137.51	226302
2022-09-06	138.48	138.76	135.13	137.25	218533
2022-09-07	137.18	142.56	136.42	142.50	265086
2022-09-08	143.42	149.11	140.01	145.36	358808
2022-09-09	146.29	154.07	146.00	153.50	341859
2022-09-12	152.64	156.20	151.17	155.58	368243
2022-09-13	149.63	152.61	147.49	152.24	316613
2022-09-14	152.47	153.69	148.28	151.57	237220
2022-09-15	149.71	154.93	149.45	153.20	423346
2022-09-16	152.25	152.53	148.10	151.19	485761
2022-09-19	148.68	156.28	148.68	155.30	427400
2022-09-20	155.34	157.83	152.00	154.11	377072
2022-09-21	154.76	159.92	152.46	155.07	518355
2022-09-22	152.99	154.99	145.22	147.89	779958
2022-09-23	145.67	147.24	142.48	146.12	408136
2022-09-26	145.48	149.33	142.72	147.03	450236
2022-09-27	149.81	151.62	148.06	150.72	411894
2022-09-28	151.38	153.81	148.75	151.99	295139
2022-09-29	151.54	151.54	147.70	149.16	344638
2022-09-30	149.53	154.70	148.86	149.94	334848
2022-10-03	150.56	152.93	145.28	149.03	501716
2022-10-04	154.01	159.41	154.01	157.06	589170
2022-10-05	155.08	160.13	153.83	160.00	506704
2022-10-06	159.56	162.61	158.70	158.87	514946
2022-10-07	155.33	156.05	147.45	149.33	383367
2022-10-10	148.99	148.99	137.58	137.98	486932
2022-10-11	138.31	144.27	135.24	140.34	395795
2022-10-12	140.56	143.71	135.70	140.49	453514
2022-10-13	135.12	141.65	132.58	140.36	332556
2022-10-14	142.94	142.94	134.36	134.51	261111
2022-10-17	137.44	143.37	136.30	142.75	449032
2022-10-18	147.36	149.77	145.34	149.60	489115
2022-10-19	146.74	150.63	146.05	149.04	392298
2022-10-20	148.43	153.95	148.43	149.52	328754
2022-10-21	149.09	151.00	143.49	150.12	460217
2022-10-24	150.25	150.30	143.72	148.77	364006
2022-10-25	151.66	157.31	151.15	156.19	506250
2022-10-26	154.31	160.32	151.21	151.79	411311
2022-10-27	152.91	158.06	152.19	156.94	391431
2022-10-28	157.34	158.71	153.62	156.97	322528
2022-10-31	156.08	158.60	154.08	156.91	471436
2022-11-01	157.91	158.79	144.86	146.37	702383
2022-11-02	146.69	146.69	135.25	135.56	998247
2022-11-03	144.96	151.31	134.03	150.50	1374766
2022-11-04	150.69	154.49	140.00	143.55	810325
2022-11-07	145.01	145.01	136.13	138.96	672053
2022-11-08	139.98	146.72	138.76	146.00	512080
2022-11-09	145.44	146.26	141.60	145.46	471372
2022-11-10	154.25	157.07	151.66	153.70	803166
2022-11-11	153.71	160.25	151.99	160.03	948845
2022-11-14	159.05	161.54	149.19	157.38	563311
2022-11-15	161.00	165.18	160.01	162.48	633187
2022-11-16	160.05	160.13	152.46	153.18	420347
2022-11-17	148.32	152.75	146.25	149.89	323255
2022-11-18	153.81	155.98	148.02	148.90	273201
2022-11-21	147.09	150.85	146.48	149.23	236881
2022-11-22	148.94	151.28	146.88	150.20	200331
2022-11-23	151.00	155.65	150.21	153.41	241941
2022-11-25	153.00	153.87	151.61	153.03	109710
2022-11-28	152.77	155.12	150.31	150.49	217783
2022-11-29	151.40	151.62	149.40	150.89	259187
2022-11-30	149.55	150.11	142.66	149.07	853714
2022-12-01	147.97	159.05	147.97	158.25	478492
2022-12-02	154.04	154.91	146.24	147.24	446395
2022-12-05	145.00	146.81	138.01	140.09	679846
2022-12-06	140.58	140.81	134.30	137.38	597526
2022-12-07	138.00	139.27	134.40	135.96	304090
2022-12-08	136.82	140.92	135.71	140.17	359725
2022-12-09	139.69	141.48	134.78	135.87	355543
2022-12-12	135.79	137.99	135.00	137.67	504052
2022-12-13	143.71	144.69	138.42	140.93	559232
2022-12-14	140.79	142.29	137.02	140.95	517573
2022-12-15	138.18	138.35	132.83	133.28	552383
2022-12-16	133.91	136.10	130.60	131.95	744680
2022-12-19	130.52	130.60	126.80	127.63	475419
2022-12-20	126.51	130.64	125.27	129.25	374032
2022-12-21	129.03	129.03	125.00	127.68	485783
2022-12-22	126.85	126.85	124.28	125.76	340887
2022-12-23	124.67	125.71	122.49	124.35	518096
2022-12-27	124.22	124.62	121.35	123.32	257117
2022-12-28	122.69	124.22	122.50	124.03	262577
2022-12-29	125.05	130.59	124.73	130.48	404193
2022-12-30	128.15	130.36	128.15	129.65	221479
2023-01-03	131.70	132.00	124.63	126.31	412581
2023-01-04	125.57	129.59	123.76	129.27	364252
2023-01-05	126.88	126.88	117.74	117.91	674625
2023-01-06	117.60	118.65	113.19	116.87	794875
2023-01-09	118.95	122.68	118.20	119.15	594766
2023-01-10	119.15	120.39	117.57	120.30	481069
2023-01-11	121.16	122.77	118.67	120.87	393102
2023-01-12	120.01	120.46	117.82	119.67	512038
2023-01-13	118.41	120.56	118.16	119.92	564099
2023-01-17	120.04	128.12	118.00	127.85	1089149
2023-01-18	128.50	133.22	124.20	124.20	760195
2023-01-19	123.57	126.59	122.89	124.17	387561
2023-01-20	124.60	131.65	124.23	131.61	545595
2023-01-23	132.01	136.95	130.50	136.31	409967
2023-01-24	136.12	137.99	134.39	136.13	330333
2023-01-25	132.50	137.51	131.10	135.58	477828
2023-01-26	137.69	139.99	134.29	138.82	297328
2023-01-27	137.32	141.64	137.32	139.81	261983
2023-01-30	138.78	141.52	136.86	137.96	251902
2023-01-31	138.94	141.36	137.97	140.88	378925
2023-02-01	141.30	147.47	139.43	146.85	563243
2023-02-02	150.00	150.90	146.76	148.77	528159
2023-02-03	145.09	150.97	144.09	146.01	494771
2023-02-06	145.44	147.89	142.81	142.97	406121
2023-02-07	143.15	148.50	139.98	148.02	508990
2023-02-08	151.00	153.10	147.94	149.23	774940
2023-02-09	156.87	162.89	143.57	145.30	1214013
2023-02-10	144.74	147.03	141.55	145.10	526827
2023-02-13	145.63	150.42	144.45	148.51	413104
2023-02-14	147.53	151.24	145.50	149.51	390582
2023-02-15	148.82	153.35	147.88	151.37	470708
2023-02-16	148.16	149.99	145.84	146.04	338046
2023-02-17	144.71	150.00	143.27	146.13	191160
2023-02-21	144.10	147.15	143.83	146.18	399021
2023-02-22	148.02	151.17	147.26	147.81	299525
2023-02-23	148.04	149.94	144.66	148.52	279099
2023-02-24	145.99	147.65	143.16	143.75	261668
2023-02-27	145.27	147.99	144.48	145.50	341813
2023-02-28	144.33	147.30	143.89	144.77	317724
2023-03-01	145.09	145.53	143.00	144.95	223879
2023-03-02	144.65	148.31	144.30	147.75	247889
2023-03-03	148.27	152.62	148.01	151.45	440670
2023-03-06	151.73	154.87	150.06	150.18	390580
2023-03-07	149.81	151.18	148.37	148.44	243974
2023-03-08	147.54	151.33	147.07	148.01	281542
2023-03-09	147.33	149.42	142.67	143.75	537148
2023-03-10	143.21	144.01	137.78	139.76	420542
2023-03-13	139.32	144.36	136.93	139.02	382954
2023-03-14	141.10	142.55	139.41	141.41	329355
2023-03-15	139.38	140.32	135.01	139.36	439445
2023-03-16	139.08	142.54	137.19	142.37	232277
2023-03-17	141.56	142.67	137.84	140.36	410797
2023-03-20	139.61	141.72	138.82	141.03	269536
2023-03-21	141.68	144.51	140.79	143.86	203743
2023-03-22	143.98	145.12	140.58	141.49	359297
2023-03-23	143.01	146.79	142.07	145.94	318722
2023-03-24	145.00	145.88	142.17	143.82	302816
2023-03-27	143.34	145.01	141.80	144.42	271458
2023-03-28	144.39	144.93	141.50	141.97	307977
2023-03-29	143.25	143.83	141.30	141.49	314622
2023-03-30	142.69	144.37	140.53	142.19	280646
2023-03-31	143.24	148.91	142.25	147.98	241746
2023-04-03	146.93	146.93	142.58	143.51	231589
2023-04-04	143.55	145.58	143.13	144.29	339925
2023-04-05	143.61	143.61	138.14	140.43	346586
2023-04-06	139.41	140.60	136.53	139.13	392558
2023-04-10	137.17	139.78	135.72	137.88	412404
2023-04-11	136.00	136.32	132.07	132.42	911096
2023-04-12	134.05	135.79	131.59	132.56	528596
2023-04-13	133.80	137.03	133.72	135.19	432227
2023-04-14	134.11	135.59	131.60	132.92	421704
2023-04-17	132.14	135.17	131.98	135.13	488054
2023-04-18	136.86	136.99	131.33	131.61	583200
2023-04-19	130.00	131.29	128.38	130.41	549009
2023-04-20	128.85	132.23	128.44	131.83	555551
2023-04-21	133.52	139.88	132.57	138.87	528635
2023-04-24	138.38	140.46	134.60	136.15	459782
2023-04-25	131.96	131.96	121.44	121.50	1160356
2023-04-26	122.78	125.28	122.01	122.44	426837
2023-04-27	123.48	128.47	123.16	126.97	597853
2023-04-28	125.52	126.16	122.97	124.60	398353
2023-05-01	123.10	125.86	122.63	124.93	254463
2023-05-02	124.83	124.83	121.52	121.67	430971
2023-05-03	121.53	127.47	120.11	126.14	647019
2023-05-04	126.17	128.54	125.15	125.89	458217
2023-05-05	127.70	133.80	127.40	132.88	894554
2023-05-08	135.05	138.95	134.52	138.70	626623
2023-05-09	138.77	139.50	133.84	136.15	551470
2023-05-10	138.29	139.01	135.95	137.37	561431
2023-05-11	136.00	146.69	135.02	142.71	1110420
2023-05-12	142.81	144.40	139.73	141.39	570293
2023-05-15	141.22	147.30	140.43	145.50	726890
2023-05-16	144.04	145.09	143.23	144.64	298044
2023-05-17	144.90	144.90	142.11	142.36	328048
2023-05-18	142.53	148.62	142.37	148.60	446759
2023-05-19	149.00	153.06	148.20	152.96	675915
2023-05-22	152.66	154.26	151.36	152.55	418956
2023-05-23	151.84	152.14	146.72	147.65	392868
2023-05-24	146.51	153.99	145.77	153.58	755498
2023-05-25	155.71	157.61	153.57	155.06	531166
2023-05-26	155.52	159.61	153.03	154.89	650622
2023-05-30	157.00	157.89	151.17	151.74	596381
2023-05-31	151.03	155.49	150.81	154.73	522803
2023-06-01	151.21	153.17	146.42	152.23	399144
2023-06-02	152.49	153.06	148.69	149.31	407610
2023-06-05	148.03	150.60	146.42	149.18	341880
2023-06-06	148.78	152.19	147.88	151.19	307005
2023-06-07	151.65	152.13	148.10	150.28	510046
2023-06-08	149.43	151.71	148.30	150.38	241056
2023-06-09	150.98	152.61	148.13	150.22	313906
2023-06-12	150.47	151.23	148.29	150.67	287720
2023-06-13	152.45	154.57	151.94	153.20	344614
2023-06-14	152.16	152.90	149.36	151.90	309606
2023-06-15	150.67	154.99	149.02	154.31	379567
2023-06-16	155.30	156.45	148.68	149.52	350268
2023-06-20	148.91	157.31	148.28	157.05	675414
2023-06-21	156.03	158.74	153.42	157.21	638585
2023-06-22	155.00	160.25	153.02	160.04	470786
2023-06-23	159.43	159.43	152.99	153.17	382322
2023-06-26	153.00	153.95	149.80	152.09	389369
2023-06-27	153.68	154.87	151.47	153.99	288008
2023-06-28	153.75	155.49	150.63	151.09	290917
2023-06-29	151.09	154.33	150.84	153.79	279585
2023-06-30	154.98	157.82	154.01	156.33	334132
2023-07-03	156.01	156.25	153.56	154.72	171253
2023-07-05	153.78	158.02	152.65	157.25	270341
2023-07-06	155.24	155.24	152.38	154.69	249639
2023-07-07	154.84	158.03	153.28	155.64	258833
2023-07-10	155.69	158.82	153.73	157.13	333346
2023-07-11	157.13	158.10	153.37	157.82	410884
2023-07-12	160.00	160.39	156.28	156.87	468329
2023-07-13	158.74	162.86	157.68	160.95	390846
2023-07-14	161.38	164.76	160.69	162.38	418949
2023-07-17	163.17	167.00	162.41	165.20	288261
2023-07-18	165.85	168.13	162.77	165.46	359811
2023-07-19	167.01	169.34	161.89	163.18	528386
2023-07-20	162.02	163.50	153.12	153.66	483614
2023-07-21	155.31	156.25	152.54	153.09	347453
2023-07-24	153.68	158.02	153.25	156.99	327097
2023-07-25	157.06	159.03	156.19	157.66	182466
2023-07-26	157.26	159.79	155.68	159.41	215282
2023-07-27	161.95	162.25	158.63	159.57	182745
2023-07-28	160.95	164.89	160.04	164.29	240550
2023-07-31	164.85	167.99	164.52	166.01	258073
2023-08-01	166.00	166.00	163.06	164.89	197333
2023-08-02	162.48	162.48	152.81	153.31	435623
2023-08-03	152.66	159.17	152.12	158.62	299266
2023-08-04	156.99	158.47	155.00	155.56	275561
2023-08-07	155.56	156.30	149.71	153.62	389899
2023-08-08	151.91	153.93	144.30	144.64	656879
2023-08-09	145.68	147.25	142.92	143.38	598197
2023-08-10	152.33	163.79	152.21	162.01	908832
2023-08-11	160.80	160.80	155.55	156.43	458046
2023-08-14	156.00	162.49	155.05	159.52	293316
2023-08-15	159.79	160.78	157.57	158.12	239583
2023-08-16	157.03	158.52	155.56	155.68	171829
2023-08-17	155.03	155.03	149.31	151.08	470099
2023-08-18	148.72	151.64	148.01	150.00	336845
2023-08-21	152.35	155.15	151.57	154.91	294564
2023-08-22	154.24	155.31	150.58	152.79	193219
2023-08-23	152.37	157.25	150.99	156.74	217674
2023-08-24	159.56	159.56	152.87	153.71	173906
2023-08-25	153.67	159.43	153.67	158.91	264777
2023-08-28	158.36	160.19	157.40	157.63	180502
2023-08-29	156.96	161.90	156.47	159.93	180876
2023-08-30	160.16	161.89	159.59	161.36	182704
2023-08-31	162.00	167.91	160.02	166.04	451758
2023-09-01	167.03	168.35	165.74	167.86	214208
2023-09-05	166.43	169.68	165.25	168.96	356432
2023-09-06	167.97	171.95	166.20	171.55	419017
2023-09-07	171.55	171.60	165.14	168.03	450859
2023-09-08	168.38	170.19	167.34	168.35	298076
2023-09-11	167.71	167.71	167.71	167.71	700
2023-09-12	165.75	168.28	164.43	167.54	230291
2023-09-13	166.55	169.75	166.21	168.31	208809
2023-09-14	168.53	171.74	168.08	171.59	388372
2023-09-15	171.36	171.87	168.11	170.01	448603
2023-09-18	168.31	171.77	166.05	170.95	321425
2023-09-19	170.50	171.27	166.52	166.61	343383
2023-09-20	170.06	174.94	168.55	172.94	763522
2023-09-21	173.15	173.15	164.07	164.46	514959
2023-09-22	164.97	169.37	163.48	167.67	397449
2023-09-25	166.95	168.12	165.30	165.88	422945
2023-09-26	164.92	166.79	161.73	162.19	357266
2023-09-27	163.07	165.36	160.23	160.25	399970
2023-09-28	159.87	165.16	159.49	163.54	498128
2023-09-29	165.52	166.99	162.94	163.77	683775
2023-10-02	164.88	167.00	162.73	164.56	476328
2023-10-03	162.78	164.66	156.63	156.73	397380
2023-10-04	157.19	159.11	155.87	157.98	487188
2023-10-05	159.13	159.62	155.80	158.00	311790
2023-10-06	155.91	168.91	155.91	167.19	471011
2023-10-09	160.26	169.47	152.03	168.09	1228682
2023-10-10	168.27	169.19	163.43	166.94	818693
2023-10-11	165.99	168.37	160.76	163.77	561775
2023-10-12	164.50	167.20	161.07	164.92	414803
2023-10-13	164.92	165.00	161.06	162.43	339794
2023-10-16	162.60	168.85	161.62	164.92	465501
2023-10-17	168.98	171.62	166.40	170.87	600180
2023-10-18	170.48	171.33	168.15	168.48	320250
2023-10-19	170.92	171.13	165.23	168.04	462881
2023-10-20	167.17	167.17	159.11	163.61	581500
2023-10-23	162.74	165.52	160.33	162.73	369461
2023-10-24	163.98	169.11	163.98	167.15	470671
2023-10-25	166.02	166.50	158.43	158.68	422552
2023-10-26	158.53	160.49	154.76	157.52	407600
2023-10-27	158.73	158.91	154.89	156.36	291630
2023-10-30	157.67	159.87	155.72	158.89	425112
2023-10-31	159.79	164.71	156.78	163.64	531361
2023-11-01	164.71	165.74	159.04	161.73	651841
2023-11-02	170.00	177.12	167.13	173.49	1355449
2023-11-03	174.00	182.71	172.41	180.19	986550
2023-11-06	180.19	180.50	174.04	178.49	512680
2023-11-07	179.72	183.10	179.26	182.64	559168
2023-11-08	182.13	186.28	181.67	183.37	502071
2023-11-09	184.86	185.59	181.02	181.87	347137
2023-11-10	182.93	184.12	181.45	183.95	448869
2023-11-13	183.28	183.95	181.11	182.77	317037
2023-11-14	187.01	187.87	184.37	187.13	543778
2023-11-15	187.00	188.77	185.08	186.03	455022
2023-11-16	183.53	188.24	183.28	187.74	375401
2023-11-17	187.60	190.30	185.04	189.27	381891
2023-11-20	188.94	193.47	188.94	190.40	364854
2023-11-21	189.91	191.92	186.96	190.99	368914
2023-11-22	191.36	193.53	189.44	191.53	316001
2023-11-24	192.00	194.08	191.25	193.49	146901
2023-11-27	191.56	195.45	191.56	194.73	387146
2023-11-28	193.64	196.36	192.57	194.54	636271
2023-11-29	196.86	200.71	196.86	199.26	598089
2023-11-30	198.27	200.44	193.91	199.27	945838
2023-12-01	197.19	204.04	195.49	201.39	538380
2023-12-04	201.12	206.06	200.58	204.23	575790
2023-12-05	202.28	205.75	200.44	203.90	572928
2023-12-06	205.00	205.58	199.93	200.56	440695
2023-12-07	202.26	202.98	199.40	202.01	305967
2023-12-08	202.41	203.73	200.76	201.06	254404
2023-12-11	199.63	205.34	198.96	200.61	467118
2023-12-12	200.31	205.44	200.31	202.92	681474
2023-12-13	202.92	204.99	199.26	204.53	552933
2023-12-14	205.50	207.30	198.01	201.25	799844
2023-12-15	205.99	207.28	202.20	205.93	963276
2023-12-18	207.57	211.94	207.00	210.18	504519
2023-12-19	210.00	215.20	209.20	214.20	850912
2023-12-20	213.52	219.19	211.70	213.15	739650
2023-12-21	215.07	216.27	213.22	215.30	400139
2023-12-22	215.64	218.41	214.23	217.64	355623
2023-12-26	219.11	221.82	218.45	220.41	302292
2023-12-27	220.68	222.51	218.92	220.43	308528
2023-12-28	222.07	222.07	219.39	219.96	217158
2023-12-29	219.34	221.02	218.07	219.05	256640
2024-01-02	214.84	216.36	205.59	216.13	699913
2024-01-03	214.21	220.29	211.91	214.38	714532
2024-01-04	215.10	216.85	210.89	211.68	507706
2024-01-05	211.57	216.20	209.50	211.72	467467
2024-01-08	213.42	218.81	213.06	217.99	547800
2024-01-09	213.65	220.90	213.62	218.77	493978
2024-01-10	221.64	223.00	218.14	218.80	788950
2024-01-11	213.69	222.07	213.37	221.72	651076
2024-01-12	223.99	225.95	222.63	224.09	441268
2024-01-16	225.95	228.37	222.01	228.22	768053
2024-01-17	226.00	227.51	221.12	226.96	510608
2024-01-18	230.29	233.69	226.83	228.92	623650
2024-01-19	231.52	232.55	228.46	232.51	542555
2024-01-22	238.00	239.83	233.80	234.29	654287
2024-01-23	235.30	238.95	233.06	237.87	667302
2024-01-24	240.65	241.36	230.39	231.72	901966
2024-01-25	235.46	235.46	225.39	231.34	716164
2024-01-26	231.62	232.55	229.69	231.75	335523
2024-01-29	234.30	237.15	231.79	236.07	466737
2024-01-30	238.20	238.86	233.89	237.33	336679
2024-01-31	235.85	236.47	230.16	233.48	538217
2024-02-01	236.00	239.92	235.00	236.07	643307
2024-02-02	235.03	239.89	234.92	237.41	370846
2024-02-05	236.51	239.27	230.87	236.95	455518
2024-02-06	238.87	239.86	234.69	239.86	419475
2024-02-07	245.81	245.84	240.66	243.17	887140
2024-02-08	271.26	274.73	250.31	261.60	1771134
2024-02-09	266.04	281.72	265.00	281.31	2353073
2024-02-12	279.02	283.00	269.35	270.43	1103682
2024-02-13	260.25	268.11	257.73	263.90	798363
2024-02-14	268.41	269.32	261.07	263.71	713153
2024-02-15	263.40	264.68	258.81	264.27	570153
2024-02-16	265.00	265.55	259.41	260.43	472345
2024-02-20	257.75	257.76	246.55	250.00	1163304
2024-02-21	234.98	245.91	223.09	244.07	1571747
2024-02-22	252.54	256.18	248.31	251.29	1174953
2024-02-23	252.00	257.94	250.68	255.91	611152
2024-02-26	257.78	263.66	256.29	257.96	468140
2024-02-27	261.00	261.99	257.31	260.37	305864
2024-02-28	258.76	261.68	256.61	259.90	329446
2024-02-29	262.28	264.02	259.36	263.76	501159
2024-03-01	262.94	266.07	262.29	265.88	410125
2024-03-04	266.93	267.50	261.62	264.93	461045
2024-03-05	261.15	261.38	249.20	253.10	1021676
2024-03-06	264.75	266.49	256.87	258.51	791109
2024-03-07	260.81	264.49	255.61	262.06	824361
2024-03-08	263.52	271.99	262.52	263.78	668517
2024-03-11	260.38	265.06	257.12	263.14	665117
2024-03-12	265.84	267.13	259.56	264.74	396874
2024-03-13	262.14	265.00	258.97	261.42	340820
2024-03-14	261.42	263.68	254.80	259.15	406902
2024-03-15	261.00	261.00	253.13	258.98	571652
2024-03-18	260.00	263.06	257.75	260.92	363998
2024-03-19	257.46	264.31	254.39	261.86	327684
2024-03-20	264.46	266.62	261.26	265.62	481448
2024-03-21	270.40	277.97	268.02	270.12	551550
2024-03-22	270.05	271.75	264.54	268.14	307587
2024-03-25	266.33	269.41	264.90	265.30	205275
2024-03-26	267.17	269.17	263.30	263.49	311200
2024-03-27	266.00	267.47	260.67	263.18	308732
2024-03-28	265.74	271.62	263.81	265.63	318098
2024-04-01	264.99	265.63	258.43	264.25	358115
2024-04-02	258.24	263.24	257.30	263.12	328010
2024-04-03	262.15	265.62	259.67	262.41	285966
2024-04-04	265.00	267.52	256.10	256.44	347089
2024-04-05	256.70	260.63	256.56	257.51	348713
2024-04-08	258.92	262.00	255.00	259.27	280895
2024-04-09	261.97	262.85	257.51	259.99	249315
2024-04-10	254.61	257.37	252.04	253.28	465326
2024-04-11	255.00	255.10	248.52	253.90	417496
2024-04-12	250.59	251.58	245.51	248.43	441765
2024-04-15	248.28	248.30	238.04	239.94	668987
2024-04-16	239.93	241.81	237.50	239.97	267094
2024-04-17	241.82	241.82	234.06	235.98	421386
2024-04-18	238.27	241.04	234.66	237.09	265986
2024-04-19	235.97	237.19	232.26	233.71	437750
2024-04-22	235.06	236.34	230.38	234.66	275417
2024-04-23	235.10	242.61	235.10	240.11	508377
2024-04-24	246.49	250.48	244.07	244.53	579982
2024-04-25	238.83	246.20	237.10	245.07	323330
2024-04-26	246.77	248.86	242.56	242.60	340246
2024-04-29	246.32	248.00	242.00	243.57	512278
2024-04-30	242.13	244.58	237.92	239.25	543850
2024-05-01	239.06	241.74	235.27	237.16	729247
2024-05-02	226.87	247.34	225.50	233.54	1152254
2024-05-03	235.37	236.68	224.61	227.32	768897
2024-05-06	228.26	239.08	228.24	235.64	725339
2024-05-07	233.84	239.05	232.60	237.47	515184
2024-05-08	235.73	235.85	232.22	234.88	556172
2024-05-09	234.48	235.41	230.18	233.35	328327
2024-05-10	233.94	237.30	232.18	233.57	294498
2024-05-13	233.98	236.17	231.92	234.02	237076
2024-05-14	234.57	239.56	234.57	238.30	680059
2024-05-15	242.50	246.11	241.14	243.50	580033
2024-05-16	243.58	247.07	241.97	244.73	338886
2024-05-17	245.07	249.70	245.07	246.33	545372
2024-05-20	242.44	249.96	242.10	249.70	1115990
2024-05-21	245.32	252.74	243.99	245.84	731063
2024-05-22	248.00	249.48	240.35	244.52	377331
2024-05-23	247.07	248.99	238.71	239.86	346377
2024-05-24	240.64	244.29	239.48	241.53	308549
2024-05-28	241.70	241.70	234.71	237.63	335965
2024-05-29	234.95	238.00	233.08	233.54	521983
2024-05-30	231.29	231.29	224.71	225.58	547526
2024-05-31	226.96	229.73	223.41	229.25	557459
2024-06-03	230.35	232.00	225.88	229.90	1102878
2024-06-04	230.32	231.00	228.10	229.29	327303
2024-06-05	232.65	239.22	231.13	237.38	657872
2024-06-06	237.40	240.94	236.01	237.84	639324
2024-06-07	237.84	242.00	235.00	239.97	384512
2024-06-10	239.18	254.12	239.01	252.46	978471
2024-06-11	251.00	252.12	245.01	247.25	463914
2024-06-12	249.91	253.62	248.30	250.77	454668
2024-06-13	251.81	253.79	247.33	251.79	483310
2024-06-14	253.93	254.72	248.55	252.33	755576
2024-06-17	254.34	255.29	251.07	253.65	415449
2024-06-18	253.62	257.63	252.96	255.05	499561
2024-06-20	254.64	257.36	252.18	256.56	546951
2024-06-21	256.72	258.15	251.34	258.00	781558
2024-06-24	256.21	263.84	254.15	261.34	533047
2024-06-25	263.03	263.71	259.73	262.75	420510
2024-06-26	262.31	264.24	259.68	262.79	468686
2024-06-27	264.42	271.47	264.07	270.40	727818
2024-06-28	271.43	273.86	270.00	273.42	499116
2024-07-01	272.90	273.00	265.98	269.67	718142
2024-07-02	269.00	271.32	266.33	270.65	277100
2024-07-03	270.59	274.34	269.22	271.08	287845
2024-07-05	271.28	274.64	270.52	274.32	341385
2024-07-08	275.00	275.85	270.66	273.39	361093
2024-07-09	272.64	274.14	264.19	269.79	450406
2024-07-10	270.90	272.00	266.01	271.26	369760
2024-07-11	273.03	278.00	269.02	269.22	450328
2024-07-12	269.80	277.13	269.16	269.91	488289
2024-07-15	272.20	277.59	271.12	275.31	554303
2024-07-16	277.04	284.10	274.32	276.10	373145
2024-07-17	271.22	272.52	264.39	267.64	439695
2024-07-18	269.01	269.01	257.76	261.81	741561
2024-07-19	263.61	264.35	257.15	259.63	499130
2024-07-22	261.28	266.57	259.41	262.82	454856
2024-07-23	263.59	268.75	262.01	264.79	321702
2024-07-24	262.00	265.25	257.72	258.13	235612
2024-07-25	259.40	259.40	249.05	256.86	482089
2024-07-26	260.60	261.10	255.10	257.68	222606
2024-07-29	259.45	261.51	256.39	258.45	256013
2024-07-30	261.55	262.22	253.89	256.40	296096
2024-07-31	261.45	261.45	254.27	256.38	311372
2024-08-01	257.52	258.89	250.74	255.10	456627
2024-08-02	246.81	249.46	241.31	247.04	501729
2024-08-05	231.34	246.02	230.00	241.52	698539
2024-08-06	245.38	245.78	240.90	242.67	565885
2024-08-07	252.08	253.68	242.46	243.47	697931
2024-08-08	257.99	271.49	256.50	263.59	1246889
2024-08-09	265.00	274.67	263.78	273.72	934482
2024-08-12	274.00	274.91	267.83	270.90	401282
2024-08-13	274.00	276.45	270.27	271.56	534638
2024-08-14	272.60	276.86	270.97	275.55	346149
2024-08-15	278.00	279.55	272.03	276.40	419810
2024-08-16	276.97	281.15	276.40	280.01	404285
2024-08-19	280.00	282.34	278.49	281.41	395661
2024-08-20	283.00	289.50	279.63	280.58	370694
2024-08-21	279.59	283.11	277.63	281.56	253837
2024-08-22	283.38	285.61	279.53	280.64	233827
2024-08-23	280.51	281.06	276.43	279.88	227198
2024-08-26	280.14	283.35	278.63	280.50	341561
2024-08-27	278.67	283.57	278.67	281.87	308797
2024-08-28	281.96	284.03	277.15	279.95	349126
2024-08-29	282.99	293.31	282.99	286.51	884325
2024-08-30	287.77	290.21	283.40	286.74	385631
2024-09-03	285.40	288.22	279.75	280.11	532527
2024-09-04	277.23	279.62	272.84	276.94	356209
2024-09-05	275.11	276.92	267.00	269.50	704725
2024-09-06	268.81	269.53	261.32	264.84	583506
2024-09-09	267.79	268.11	257.24	259.92	597666
2024-09-10	262.52	262.52	254.43	260.96	367205
2024-09-11	259.08	267.78	259.08	265.73	383528
2024-09-12	269.20	274.09	267.92	272.75	471921
2024-09-13	273.00	276.84	271.40	271.53	266768
2024-09-16	271.53	273.99	266.64	273.40	660418
2024-09-17	273.50	275.96	271.43	272.92	229685
2024-09-18	272.57	273.21	267.18	268.04	389788
2024-09-19	273.52	275.44	270.32	271.23	424891
2024-09-20	273.38	281.31	272.79	280.62	543967
2024-09-23	281.00	287.51	281.00	284.19	374612
2024-09-24	286.00	286.86	278.52	284.51	847198
2024-09-25	284.14	285.53	282.36	283.73	181989
2024-09-26	287.00	288.42	281.28	287.38	357881
2024-09-27	287.24	287.64	280.64	282.89	343330
2024-09-30	282.88	291.76	282.34	291.61	627378
2024-10-01	294.55	294.89	272.19	279.70	922771
2024-10-02	278.35	281.98	273.97	274.36	506542
2024-10-03	274.00	279.25	269.00	279.05	423637
2024-10-04	282.90	283.16	277.99	280.34	297001
2024-10-07	280.76	282.88	274.78	276.08	266699
2024-10-08	277.15	284.40	277.15	282.41	380418
2024-10-09	281.28	289.09	280.56	288.50	357889
2024-10-10	286.70	294.87	285.72	294.46	364268
2024-10-11	295.00	299.03	292.77	295.30	336927
2024-10-14	297.36	298.44	292.86	294.47	236123
2024-10-15	294.42	296.91	291.31	293.13	268253
2024-10-16	292.68	299.50	291.83	294.16	282756
2024-10-17	295.14	298.76	291.13	295.65	234564
2024-10-18	299.77	308.63	298.39	299.98	443969
2024-10-21	297.21	303.12	296.85	300.06	1215401
2024-10-22	299.00	304.60	297.76	299.50	243932
2024-10-23	295.02	297.13	287.17	288.94	351772
2024-10-24	293.88	296.75	289.68	293.46	170449
2024-10-25	294.55	300.86	289.01	290.04	210774
2024-10-28	293.55	295.41	287.41	287.75	366059
2024-10-29	288.19	289.21	282.50	285.73	697351
2024-10-30	284.13	285.12	278.54	282.94	322349
2024-10-31	281.73	284.00	274.63	276.52	649308
2024-11-01	276.54	281.13	273.37	276.16	273916
2024-11-04	276.04	278.93	271.68	274.10	506463
2024-11-05	275.22	281.60	273.36	280.19	326051
2024-11-06	288.52	295.64	287.40	294.45	339704
2024-11-07	296.39	301.19	293.21	296.20	366216
2024-11-08	296.39	296.39	291.34	294.61	337917
2024-11-11	302.41	303.35	293.14	294.56	804048
2024-11-12	293.44	301.17	288.00	300.76	875982
2024-11-13	304.00	318.16	291.20	291.61	1536662
2024-11-14	297.17	310.92	295.05	301.28	882567
2024-11-15	300.00	306.94	291.52	305.27	691958
2024-11-18	304.90	309.00	300.11	305.74	601498
2024-11-19	302.68	315.56	300.46	315.00	481537
2024-11-20	317.99	318.64	311.35	316.90	382732
2024-11-21	317.30	332.05	317.30	329.15	687414
2024-11-22	329.15	329.97	318.90	319.73	358173
2024-11-25	322.92	324.71	320.00	324.37	455836
2024-11-26	325.50	328.01	322.55	328.01	246235
2024-11-27	326.13	326.29	316.61	318.78	426481
2024-11-29	318.78	323.51	316.94	323.51	206705
2024-12-02	321.26	324.25	318.75	319.11	311234
2024-12-03	316.58	324.98	315.30	323.02	399404
2024-12-04	322.40	331.73	322.40	329.71	327324
2024-12-05	327.40	333.32	327.40	327.57	198310
2024-12-06	322.00	327.00	318.48	323.22	834319
2024-12-09	324.55	327.80	316.54	320.00	495201
2024-12-10	317.55	322.14	308.69	312.13	622239
2024-12-11	316.90	324.61	314.41	324.00	543751
2024-12-12	320.85	324.88	318.34	321.54	298169
2024-12-13	323.29	326.50	313.02	313.36	385814
2024-12-16	315.05	322.86	313.62	319.16	436837
2024-12-17	317.53	320.20	313.34	317.82	343089
2024-12-18	318.69	319.00	303.82	305.08	418199
2024-12-19	308.69	317.00	305.88	315.18	683832
2024-12-20	311.64	320.44	310.00	319.15	517578
2024-12-23	319.00	319.15	313.60	318.55	313477
2024-12-24	319.00	320.87	316.99	320.61	145485
2024-12-26	320.51	322.81	317.11	322.46	229688
2024-12-27	320.00	321.39	312.92	320.82	271794
2024-12-30	315.97	321.00	311.00	319.60	289607
2024-12-31	320.79	336.84	315.26	333.15	931781
2025-01-02	335.61	348.02	335.24	335.66	758019
2025-01-03	337.25	341.62	334.66	339.47	379461
2025-01-06	348.00	348.24	337.60	345.92	429099
2025-01-07	347.17	348.29	340.25	343.90	415831
2025-01-08	343.74	344.82	336.80	344.55	337580
2025-01-10	340.20	344.59	335.65	343.79	448482
2025-01-13	343.09	345.00	331.64	337.83	559858
2025-01-14	342.84	344.05	337.03	341.51	624789
2025-01-15	347.37	349.28	339.99	347.38	474627
2025-01-16	349.51	357.56	348.50	355.51	619948
2025-01-17	361.83	363.00	351.91	352.22	534579
2025-01-21	353.53	355.64	347.25	355.58	501759
2025-01-22	364.18	364.18	354.07	358.63	523898
2025-01-23	358.13	360.46	353.01	358.93	348426
2025-01-24	361.33	366.48	357.54	359.72	367193
2025-01-27	354.38	363.45	350.29	359.46	383804
2025-01-28	365.19	375.86	357.80	375.50	507990
2025-01-29	375.00	376.61	366.03	368.52	354740
2025-01-30	373.07	377.22	370.02	371.63	401710
2025-01-31	373.56	378.62	368.97	370.98	341974
2025-02-03	365.70	372.42	360.60	372.00	284139
2025-02-04	373.58	378.78	370.18	376.21	784747
2025-02-05	376.47	382.19	373.68	380.34	433207
2025-02-06	380.15	383.17	378.45	382.81	411132
2025-02-07	390.08	391.45	382.64	384.29	368587
2025-02-10	388.62	394.31	384.11	389.97	640833
2025-02-11	389.95	393.71	380.70	381.81	774676
2025-02-12	378.49	387.17	372.02	380.86	1334965
2025-02-13	408.89	418.49	391.00	414.31	1561370
2025-02-14	415.00	419.49	403.02	413.31	1005950
2025-02-18	421.00	421.00	405.82	409.76	840665
2025-02-19	410.38	411.00	398.72	409.17	601460
2025-02-20	406.27	406.27	385.00	400.97	760179
2025-02-21	402.00	402.00	381.45	383.29	672432
2025-02-24	386.10	387.82	368.07	374.73	705368
2025-02-25	365.71	373.60	359.06	370.18	849232
2025-02-26	368.85	373.91	362.99	364.18	683131
2025-02-27	368.91	369.59	351.47	352.05	745163
2025-02-28	351.90	364.27	348.95	363.85	999137
2025-03-03	367.97	368.50	351.77	353.56	462498
2025-03-04	346.82	360.00	341.85	354.26	821459
2025-03-05	348.08	363.66	348.08	361.97	729805
2025-03-06	354.42	362.74	337.65	337.69	767319
2025-03-07	339.11	344.99	323.00	335.45	841694
2025-03-10	325.62	330.28	307.30	312.80	907862
2025-03-11	310.20	334.56	307.75	330.95	1106700
2025-03-12	338.02	348.12	334.81	338.49	765091
2025-03-13	332.99	334.36	320.12	322.14	567291
2025-03-14	326.56	339.65	326.56	339.47	564231
2025-03-17	335.94	348.63	334.70	346.44	568029
2025-03-18	347.57	349.65	340.42	344.87	378130
2025-03-19	348.69	353.09	340.95	348.35	421359
2025-03-20	347.16	351.84	343.01	346.76	325526
2025-03-21	346.23	352.75	342.70	351.76	440596
2025-03-24	358.61	361.78	348.49	351.00	643123
2025-03-25	349.59	358.79	349.14	358.28	413056
2025-03-26	358.67	359.24	345.07	348.42	306645
2025-03-27	345.33	346.20	333.26	341.21	264624
2025-03-28	339.88	341.27	330.05	335.74	358317
2025-03-31	320.48	338.29	318.84	338.00	755815
2025-04-01	338.19	348.50	334.61	348.26	628224
2025-04-02	333.50	348.31	332.00	345.69	1070584
2025-04-03	325.49	336.00	322.05	327.96	676603
2025-04-04	310.82	321.22	304.20	306.46	914453
2025-04-07	292.46	324.78	288.63	305.98	832816
2025-04-08	320.50	330.31	310.43	315.29	1522514
2025-04-09	315.00	351.99	306.00	350.19	1316111
2025-04-10	339.68	346.99	332.67	342.22	998724
2025-04-11	340.86	350.42	335.61	349.44	769659
2025-04-14	356.38	359.54	336.17	343.35	838289
2025-04-15	342.22	345.63	331.70	334.33	1091344
2025-04-16	332.42	339.19	326.58	331.30	685056
2025-04-17	338.04	340.00	324.05	325.84	646229
2025-04-21	323.66	323.95	308.11	312.90	436717
2025-04-22	317.00	325.26	311.45	321.69	446270
2025-04-23	335.88	341.00	330.58	333.58	653488
2025-04-24	332.76	350.13	332.76	345.23	627732
2025-04-25	348.03	352.11	344.75	349.29	347611
2025-04-28	349.82	351.30	340.24	347.10	540541
2025-04-29	348.79	354.66	345.88	352.67	442123
2025-04-30	344.69	352.43	341.37	352.16	306185
2025-05-01	356.95	360.00	351.16	352.10	254146
2025-05-02	358.00	361.41	356.14	357.28	340201
2025-05-05	356.54	367.82	355.98	364.63	606414
2025-05-06	357.30	369.30	355.00	362.08	587264
2025-05-07	364.04	366.47	358.36	360.70	389928
2025-05-08	363.00	367.10	358.24	364.46	349438
2025-05-09	364.46	365.75	354.00	359.51	661469
2025-05-12	371.00	371.89	360.00	367.66	1111909
2025-05-13	356.65	375.75	350.30	361.29	1811522
2025-05-14	363.53	372.00	350.47	354.76	1148266
2025-05-15	353.92	355.72	347.12	355.05	862012
2025-05-16	352.39	358.94	352.26	355.00	668016
2025-05-19	348.51	352.66	347.93	349.29	576547
2025-05-20	351.34	356.78	348.52	355.26	746544
2025-05-21	351.65	361.15	350.24	354.07	935030
2025-05-22	355.34	375.93	355.05	373.81	1252533
2025-05-23	369.04	382.63	369.04	381.29	915406
2025-05-27	383.08	387.18	379.54	382.81	834763
2025-05-28	380.00	385.26	375.00	381.20	670174
2025-05-29	383.84	383.84	371.99	378.95	492193
2025-05-30	378.90	383.54	372.74	382.78	697504
2025-06-02	381.89	394.85	381.57	393.83	625993
2025-06-03	394.00	399.06	390.00	394.07	466997
2025-06-04	395.29	403.88	394.07	395.85	486615
2025-06-05	388.47	397.84	387.64	392.18	795380
2025-06-06	392.90	405.61	391.98	403.76	1530762
2025-06-09	406.00	406.50	393.28	397.94	748075
2025-06-10	399.40	401.90	390.90	396.07	522386
2025-06-11	397.32	401.80	392.77	395.59	482442
2025-06-12	397.22	400.80	391.45	392.12	452108
2025-06-13	387.74	392.00	384.28	386.69	385871
2025-06-16	388.50	401.00	388.50	389.34	548342
2025-06-17	389.34	392.66	386.78	390.41	406042
2025-06-18	390.71	397.98	381.85	388.47	461633
2025-06-20	391.91	393.34	382.34	383.05	1531222
2025-06-23	382.19	398.05	376.99	397.06	873966
2025-06-24	402.39	411.00	392.17	397.13	1064585
2025-06-25	399.50	407.00	398.00	399.44	586381
2025-06-26	400.78	406.75	394.79	403.56	483241
2025-06-27	403.87	404.26	396.33	397.89	410816

Explore More About CYBR

Coins representing dividend payouts and trends

CYBR Dividend History

Discover CyberArk Software Ltd'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

CYBR Stock Split History

Discover CyberArk Software Ltd'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

CYBR Historical Prices

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

Web Analytics