GDDY Historical Prices

Summary

Key Stock Metrics

132.73

(August 8, 2025)

52-Week Low

216.00

(January 30, 2025)

52-Week High

216.00

(January 30, 2025)

All-Time High

133.35

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-04-01	26.15	26.84	25.49	26.15	23177384
2015-04-02	26.72	27.27	25.83	26.50	5166089
2015-04-06	26.72	26.80	25.35	25.80	2090996
2015-04-07	25.84	25.85	25.16	25.24	939392
2015-04-08	25.35	25.48	25.00	25.15	921678
2015-04-09	25.10	26.47	25.05	26.32	751643
2015-04-10	26.34	26.80	25.00	25.29	966330
2015-04-13	25.24	25.59	25.12	25.37	347103
2015-04-14	25.25	25.90	25.25	25.80	274632
2015-04-15	25.88	26.05	25.03	25.12	355281
2015-04-16	25.04	25.25	24.55	24.78	1111002
2015-04-17	24.55	25.60	24.50	25.16	493387
2015-04-20	25.19	25.49	25.04	25.14	322500
2015-04-21	25.18	25.24	24.64	24.78	533220
2015-04-22	24.76	24.88	24.73	24.77	190006
2015-04-23	24.75	25.08	24.75	25.05	225874
2015-04-24	24.90	25.66	24.90	25.63	370138
2015-04-27	25.75	26.40	25.73	26.16	715610
2015-04-28	26.22	26.22	24.87	25.15	474622
2015-04-29	24.86	25.25	24.79	24.88	251329
2015-04-30	24.90	25.42	24.90	25.07	149257
2015-05-01	25.19	26.05	24.91	25.96	483248
2015-05-04	26.00	26.25	25.68	25.98	207399
2015-05-05	25.96	26.10	25.29	25.42	185089
2015-05-06	25.45	25.55	24.15	24.54	718167
2015-05-07	24.69	25.49	24.53	24.81	363704
2015-05-08	25.28	25.40	24.53	24.88	525728
2015-05-11	26.25	26.29	25.57	25.68	1211112
2015-05-12	26.10	27.73	25.75	26.77	2299841
2015-05-13	26.69	27.50	26.40	26.50	1450009
2015-05-14	26.64	27.10	26.12	26.23	445450
2015-05-15	26.23	26.89	26.05	26.51	423929
2015-05-18	26.50	26.99	26.22	26.23	394173
2015-05-19	26.31	26.50	25.51	25.94	418264
2015-05-20	25.89	26.80	25.89	26.38	315097
2015-05-21	26.62	26.68	25.49	25.60	587512
2015-05-22	25.75	26.65	25.75	26.10	519255
2015-05-26	26.03	26.75	25.56	26.42	332874
2015-05-27	26.50	27.21	26.39	26.98	348926
2015-05-28	26.87	27.20	26.63	26.66	257487
2015-05-29	26.62	27.07	26.34	26.93	276836
2015-06-01	27.13	27.48	26.86	27.09	281249
2015-06-02	27.09	28.15	27.06	27.63	428989
2015-06-03	27.85	29.06	27.81	28.91	493536
2015-06-04	29.00	29.43	28.20	28.92	576317
2015-06-05	28.88	29.12	28.31	28.69	386998
2015-06-08	28.67	29.78	28.63	29.10	708710
2015-06-09	29.18	29.63	28.64	29.50	550924
2015-06-10	29.52	30.25	29.18	30.16	469204
2015-06-11	30.18	30.86	29.65	29.69	488538
2015-06-12	29.94	29.94	28.73	29.28	388824
2015-06-15	29.14	29.85	29.00	29.41	379049
2015-06-16	29.32	30.71	29.19	30.46	635382
2015-06-17	30.59	30.64	30.20	30.54	645492
2015-06-18	30.69	31.75	30.68	31.35	890692
2015-06-19	31.37	33.00	31.19	31.80	2050121
2015-06-22	32.10	32.10	30.79	31.36	502240
2015-06-23	31.34	32.03	31.25	31.82	471128
2015-06-24	31.84	32.06	31.25	31.46	423597
2015-06-25	31.56	31.78	30.67	31.01	432456
2015-06-26	30.96	30.96	29.37	29.54	1697514
2015-06-29	29.28	29.50	27.92	28.18	824011
2015-06-30	28.26	28.92	27.65	28.19	665956
2015-07-01	28.49	28.90	28.17	28.29	1241751
2015-07-02	28.29	28.29	26.89	27.14	1284265
2015-07-06	26.85	27.80	26.39	27.27	1010169
2015-07-07	27.14	27.47	26.72	26.83	1233025
2015-07-08	26.69	26.76	25.73	26.08	1291634
2015-07-09	26.21	26.82	26.18	26.61	636361
2015-07-10	27.07	27.20	26.70	26.98	539941
2015-07-13	27.25	27.51	26.26	26.65	387079
2015-07-14	26.51	27.00	26.44	26.95	355074
2015-07-15	26.81	26.97	26.11	26.43	319961
2015-07-16	26.45	26.88	26.45	26.69	299048
2015-07-17	26.74	26.96	26.05	26.29	617048
2015-07-20	26.24	26.69	25.70	26.60	649171
2015-07-21	26.48	26.89	26.23	26.65	236903
2015-07-22	26.45	27.02	26.45	26.98	337692
2015-07-23	26.91	27.20	26.60	26.91	325996
2015-07-24	27.03	27.13	26.42	26.54	278665
2015-07-27	26.40	26.40	25.73	26.04	300331
2015-07-28	26.20	27.32	26.20	27.12	930236
2015-07-29	27.01	27.50	26.53	27.31	488339
2015-07-30	27.32	27.75	26.73	27.65	262779
2015-07-31	27.75	29.00	27.52	28.44	793623
2015-08-03	28.45	28.68	27.54	28.39	501159
2015-08-04	28.32	28.80	28.19	28.58	451347
2015-08-05	28.71	29.84	28.60	29.47	996232
2015-08-06	28.13	28.78	26.11	26.22	2301559
2015-08-07	26.35	27.10	26.15	26.34	664911
2015-08-10	26.44	26.74	26.10	26.22	366477
2015-08-11	26.00	26.53	25.79	26.00	243387
2015-08-12	26.05	26.63	25.32	26.33	712736
2015-08-13	26.28	26.84	25.98	26.10	522655
2015-08-14	26.13	26.35	25.95	26.21	363459
2015-08-17	26.25	27.47	25.91	27.40	473773
2015-08-18	27.50	27.78	26.85	27.22	352427
2015-08-19	27.08	27.37	26.81	27.00	398958
2015-08-20	26.87	27.00	26.14	26.25	661968
2015-08-21	26.05	26.12	25.01	25.10	976476
2015-08-24	23.86	26.51	21.04	25.40	1057259
2015-08-25	25.50	26.38	25.15	25.18	584575
2015-08-26	25.30	25.88	25.12	25.74	383156
2015-08-27	25.94	26.93	25.67	26.37	469339
2015-08-28	26.35	26.61	25.14	25.91	280657
2015-08-31	25.78	25.79	24.85	25.08	703670
2015-09-01	24.66	25.30	24.54	24.92	631086
2015-09-02	24.93	25.30	23.60	24.64	878604
2015-09-03	24.74	25.31	24.32	24.87	477300
2015-09-04	24.65	24.94	24.04	24.69	535699
2015-09-08	24.84	26.00	24.77	25.77	425960
2015-09-09	25.84	26.39	25.19	25.46	725217
2015-09-10	25.33	25.52	24.32	24.71	788971
2015-09-11	24.67	25.43	24.55	25.21	326242
2015-09-14	25.24	25.49	24.90	25.21	184224
2015-09-15	25.16	25.31	24.40	24.81	238956
2015-09-16	24.91	24.91	23.94	24.25	554758
2015-09-17	24.20	25.39	24.10	25.28	578130
2015-09-18	25.09	25.15	24.48	24.88	465359
2015-09-21	24.92	25.04	24.27	24.62	382770
2015-09-22	24.21	24.57	24.17	24.51	422138
2015-09-23	24.80	25.36	24.52	25.12	346620
2015-09-24	24.95	25.65	24.80	25.61	580549
2015-09-25	25.89	26.64	25.47	25.72	715291
2015-09-28	24.88	25.36	23.40	24.60	1871473
2015-09-29	24.58	24.67	23.39	23.59	700723
2015-09-30	23.91	25.25	23.53	25.21	879630
2015-10-01	25.25	25.40	24.41	25.29	565583
2015-10-02	24.99	25.70	24.67	25.67	553092
2015-10-05	25.99	26.89	25.72	26.04	535422
2015-10-06	25.96	26.53	25.55	25.76	306810
2015-10-07	25.92	26.05	25.56	25.78	961086
2015-10-08	25.78	26.95	25.66	26.27	547151
2015-10-09	26.15	27.33	26.15	27.11	383659
2015-10-12	27.04	27.23	26.62	26.74	292316
2015-10-13	26.68	26.90	26.52	26.64	206915
2015-10-14	26.69	27.61	26.65	26.94	491340
2015-10-15	26.97	27.48	26.59	27.41	367496
2015-10-16	27.41	28.00	27.32	27.71	203595
2015-10-19	27.64	27.79	27.16	27.40	213179
2015-10-20	27.35	27.40	26.81	27.15	283561
2015-10-21	27.31	27.36	26.55	26.86	222912
2015-10-22	27.40	28.04	27.20	27.84	495015
2015-10-23	28.00	28.33	27.83	28.17	236108
2015-10-26	28.22	28.43	27.90	28.24	295338
2015-10-27	28.11	28.34	27.68	27.82	380549
2015-10-28	27.82	27.90	27.40	27.51	669633
2015-10-29	27.38	27.57	27.16	27.22	247911
2015-10-30	27.31	27.66	27.18	27.48	258100
2015-11-02	27.46	27.89	27.20	27.59	342329
2015-11-03	27.44	27.70	27.40	27.47	285866
2015-11-04	27.61	28.24	27.22	27.43	814175
2015-11-05	29.75	32.86	29.10	32.41	3590656
2015-11-06	31.37	32.83	30.06	30.54	1791765
2015-11-09	30.56	31.85	30.34	31.21	558190
2015-11-10	31.05	32.40	31.05	32.21	499617
2015-11-11	32.21	32.50	31.37	32.06	382729
2015-11-12	31.90	33.42	31.90	32.93	625658
2015-11-13	32.83	33.25	31.04	31.32	1039115
2015-11-16	31.51	32.46	31.33	31.82	518268
2015-11-17	31.31	32.26	30.12	31.82	492239
2015-11-18	31.94	32.21	31.73	31.95	308106
2015-11-19	31.96	32.42	31.91	32.29	481382
2015-11-20	32.36	33.02	32.26	32.69	580342
2015-11-23	32.69	32.95	31.86	32.17	467722
2015-11-24	31.91	32.14	30.94	31.23	335571
2015-11-25	31.26	31.35	30.33	30.99	778322
2015-11-27	31.10	32.14	31.03	31.61	286329
2015-11-30	31.69	31.80	30.41	31.07	610281
2015-12-01	31.19	31.75	31.04	31.28	919327
2015-12-02	31.25	31.54	31.04	31.16	356451
2015-12-03	31.25	31.94	30.84	31.56	525577
2015-12-04	31.60	32.79	31.60	32.68	650120
2015-12-07	32.54	34.40	32.50	33.94	1269964
2015-12-08	33.56	35.35	33.48	33.79	1019430
2015-12-09	33.79	34.04	33.27	33.50	362533
2015-12-10	33.55	34.41	33.46	33.90	253715
2015-12-11	33.51	34.00	33.11	33.58	344270
2015-12-14	33.47	33.74	32.24	32.32	331038
2015-12-15	32.69	33.12	31.95	32.63	286154
2015-12-16	32.87	34.41	32.41	34.24	391311
2015-12-17	34.18	34.70	33.65	33.69	352066
2015-12-18	33.86	35.21	33.78	34.13	941667
2015-12-21	34.17	34.32	33.20	33.98	634853
2015-12-22	34.23	34.43	33.84	33.99	198675
2015-12-23	34.00	34.28	33.73	34.01	246867
2015-12-24	34.02	34.22	33.69	33.98	164580
2015-12-28	33.82	33.97	32.91	33.19	257210
2015-12-29	33.32	33.73	32.92	33.30	273444
2015-12-30	33.30	33.51	32.83	32.92	213499
2015-12-31	32.72	33.08	31.53	32.06	562771
2016-01-04	31.71	33.23	31.32	32.81	620876
2016-01-05	32.70	32.81	31.40	31.57	618124
2016-01-06	31.25	32.33	31.01	31.73	440001
2016-01-07	31.10	31.35	30.50	30.50	354034
2016-01-08	30.76	30.95	29.90	29.97	372123
2016-01-11	29.98	31.06	29.14	30.67	627580
2016-01-12	30.78	31.26	29.61	30.25	373954
2016-01-13	30.37	30.52	29.15	29.55	577659
2016-01-14	29.66	29.91	28.61	29.56	412266
2016-01-15	28.72	29.80	28.50	29.17	1177609
2016-01-19	29.43	29.50	28.09	28.34	761688
2016-01-20	28.00	28.52	27.23	28.23	610519
2016-01-21	28.27	28.62	27.89	28.15	778183
2016-01-22	28.59	29.54	28.45	29.17	647635
2016-01-25	29.22	29.73	29.00	29.42	477444
2016-01-26	29.57	29.67	28.74	29.32	339940
2016-01-27	29.41	29.57	28.70	28.83	215510
2016-01-28	28.98	29.56	28.98	29.47	316584
2016-01-29	29.63	30.76	29.51	30.49	880232
2016-02-01	30.44	30.89	30.10	30.67	303190
2016-02-02	30.40	30.81	29.84	30.13	374992
2016-02-03	30.22	30.45	29.08	30.27	361848
2016-02-04	30.23	30.68	28.31	28.49	1032524
2016-02-05	28.44	28.44	25.45	25.86	1447783
2016-02-08	25.59	25.95	25.00	25.94	644340
2016-02-09	25.47	25.78	23.88	24.69	1017381
2016-02-10	24.87	25.71	24.63	24.71	421925
2016-02-11	24.37	24.90	24.02	24.25	863719
2016-02-12	24.44	25.07	23.94	24.86	1040546
2016-02-16	25.32	27.90	25.21	27.09	862584
2016-02-17	27.41	29.44	27.21	29.10	1966295
2016-02-18	28.00	29.50	27.15	28.01	1683622
2016-02-19	27.92	29.43	27.59	29.34	1147714
2016-02-22	29.50	30.67	29.35	30.16	1068430
2016-02-23	30.22	30.65	29.42	29.68	416077
2016-02-24	29.45	29.99	28.84	29.83	275664
2016-02-25	29.85	29.90	28.83	29.52	268087
2016-02-26	29.50	31.67	29.50	31.18	717837
2016-02-29	31.13	32.37	31.01	31.35	521849
2016-03-01	31.71	32.27	30.97	32.23	337024
2016-03-02	32.15	32.29	31.69	32.23	400648
2016-03-03	32.11	32.35	31.76	31.90	265515
2016-03-04	31.82	32.59	31.34	32.03	508775
2016-03-07	31.95	33.03	31.95	32.70	439500
2016-03-08	32.40	32.78	32.05	32.14	317117
2016-03-09	31.98	32.20	31.15	31.28	515452
2016-03-10	31.39	32.11	30.74	31.14	427757
2016-03-11	31.42	32.31	31.23	31.82	424877
2016-03-14	31.86	32.27	31.69	31.76	219458
2016-03-15	31.54	31.66	30.77	31.25	307773
2016-03-16	31.11	31.87	30.75	31.81	185819
2016-03-17	31.66	32.01	31.25	32.01	201163
2016-03-18	32.05	32.31	31.44	31.93	399279
2016-03-21	31.86	32.62	31.46	31.75	411961
2016-03-22	31.65	32.52	31.44	32.20	183435
2016-03-23	32.02	32.15	31.35	31.66	176504
2016-03-24	31.54	31.91	30.97	31.56	341511
2016-03-28	31.69	32.24	31.53	31.89	382465
2016-03-29	31.71	31.91	31.10	31.73	273874
2016-03-30	31.96	32.30	31.50	32.03	288219
2016-03-31	31.98	32.45	31.83	32.33	363469
2016-04-01	31.64	33.19	31.34	32.95	1022382
2016-04-04	32.74	33.06	32.16	32.46	805564
2016-04-05	30.66	30.66	29.17	30.10	2548123
2016-04-06	29.97	31.09	29.94	30.83	1565916
2016-04-07	31.70	32.30	31.28	31.60	14171067
2016-04-08	31.70	32.00	31.09	31.62	2000023
2016-04-11	31.64	31.68	30.49	30.64	833903
2016-04-12	30.66	30.78	29.36	30.16	1337109
2016-04-13	30.44	31.45	30.25	31.42	563100
2016-04-14	31.40	31.79	30.90	31.03	799650
2016-04-15	30.61	30.81	30.26	30.65	1111375
2016-04-18	30.47	31.99	29.80	30.70	1380125
2016-04-19	30.93	31.00	30.14	30.67	622762
2016-04-20	30.65	31.29	30.38	31.00	852502
2016-04-21	31.03	31.22	29.96	30.21	936327
2016-04-22	30.16	30.32	29.89	30.20	367585
2016-04-25	30.06	30.54	30.02	30.28	470929
2016-04-26	30.41	30.66	30.17	30.60	306013
2016-04-27	30.51	30.87	30.11	30.78	387387
2016-04-28	30.78	31.33	30.14	30.19	493154
2016-04-29	30.31	30.74	30.07	30.37	365685
2016-05-02	30.47	31.36	30.12	31.30	411781
2016-05-03	30.95	30.95	29.74	30.04	526850
2016-05-04	29.93	30.70	29.84	30.64	642012
2016-05-05	30.00	30.04	28.11	29.58	2522283
2016-05-06	29.62	30.25	29.34	30.21	630265
2016-05-09	30.07	31.06	29.91	30.21	790064
2016-05-10	30.24	30.93	29.99	30.85	971019
2016-05-11	30.68	31.54	30.44	30.86	826745
2016-05-12	30.89	30.98	29.84	30.18	618518
2016-05-13	30.30	30.84	29.87	30.22	899708
2016-05-16	30.35	31.11	30.00	31.08	551003
2016-05-17	30.94	31.04	29.72	29.80	850650
2016-05-18	29.85	30.70	29.56	30.48	334574
2016-05-19	30.49	30.97	30.29	30.54	529312
2016-05-20	30.59	31.75	30.51	31.53	730879
2016-05-23	31.57	31.65	31.05	31.24	589797
2016-05-24	31.28	31.70	31.28	31.67	288392
2016-05-25	31.69	31.77	31.38	31.70	339205
2016-05-26	31.70	32.11	31.70	32.07	305097
2016-05-27	31.99	32.60	31.55	32.54	297031
2016-05-31	32.45	32.62	32.31	32.53	560595
2016-06-01	32.52	33.35	32.31	33.31	851143
2016-06-02	33.20	33.58	33.14	33.33	542000
2016-06-03	33.21	33.27	32.83	33.24	284729
2016-06-06	33.35	33.50	32.96	32.98	536939
2016-06-07	32.35	32.57	31.67	32.21	1046908
2016-06-08	32.15	32.31	31.42	32.09	518043
2016-06-09	32.02	32.30	31.70	31.95	372256
2016-06-10	31.67	31.86	31.23	31.66	475634
2016-06-13	31.76	33.00	31.67	32.45	1334371
2016-06-14	32.60	33.00	32.32	32.74	799361
2016-06-15	32.65	32.78	32.47	32.63	753512
2016-06-16	32.44	32.65	31.68	32.32	649477
2016-06-17	32.31	32.36	31.55	31.88	2180188
2016-06-20	32.15	32.68	31.96	32.37	665980
2016-06-21	32.45	32.79	32.17	32.43	594692
2016-06-22	32.59	32.95	32.09	32.11	955761
2016-06-23	32.50	32.76	32.19	32.48	708740
2016-06-24	31.37	32.05	30.77	31.16	2541309
2016-06-27	30.80	30.97	29.97	30.48	826765
2016-06-28	30.92	31.42	30.56	30.83	792617
2016-06-29	31.15	31.63	30.86	31.50	696325
2016-06-30	31.66	31.66	31.07	31.19	587544
2016-07-01	31.25	31.77	31.10	31.26	312858
2016-07-05	31.08	31.08	30.29	30.61	669052
2016-07-06	30.30	30.64	29.21	29.83	1721903
2016-07-07	29.58	30.09	29.48	30.02	917105
2016-07-08	29.78	30.89	29.67	30.72	971095
2016-07-11	31.00	31.00	30.38	30.52	636428
2016-07-12	30.55	31.22	30.55	30.79	675673
2016-07-13	31.00	31.00	30.08	30.11	617947
2016-07-14	30.38	30.52	28.95	29.27	1212216
2016-07-15	29.45	29.53	28.99	29.31	687284
2016-07-18	29.13	29.47	29.13	29.36	346071
2016-07-19	29.22	29.45	28.97	28.99	598818
2016-07-20	29.40	29.98	29.07	29.73	1716284
2016-07-21	29.80	29.96	29.38	29.45	481442
2016-07-22	29.55	29.73	29.36	29.50	357818
2016-07-25	29.43	29.53	29.13	29.18	589919
2016-07-26	29.25	29.79	29.25	29.70	664941
2016-07-27	29.76	29.94	29.52	29.71	795035
2016-07-28	29.84	30.18	29.80	30.01	536873
2016-07-29	29.92	30.30	29.85	29.92	498097
2016-08-01	30.00	30.47	29.77	30.34	868655
2016-08-02	30.22	30.23	29.17	29.34	1789525
2016-08-03	29.31	29.51	28.13	28.31	2198285
2016-08-04	30.68	31.97	30.50	31.78	4915700
2016-08-05	32.00	33.84	31.87	33.35	3641461
2016-08-08	33.07	33.49	32.70	33.33	1244101
2016-08-09	33.27	33.56	32.86	33.46	1948680
2016-08-10	33.44	33.50	32.79	33.03	1035976
2016-08-11	33.11	33.39	32.91	32.98	638571
2016-08-12	32.91	32.91	32.55	32.63	474323
2016-08-15	32.58	32.95	32.51	32.77	492874
2016-08-16	32.59	33.03	32.44	32.98	976392
2016-08-17	32.71	32.87	32.02	32.25	580173
2016-08-18	32.12	32.38	31.79	31.91	579210
2016-08-19	31.88	32.19	31.81	32.10	377971
2016-08-22	31.92	32.31	31.59	32.31	592825
2016-08-23	32.50	32.97	32.37	32.90	1179519
2016-08-24	32.92	32.97	32.67	32.78	735405
2016-08-25	32.74	33.05	32.62	32.91	606524
2016-08-26	32.89	33.19	32.72	32.88	555063
2016-08-29	32.88	32.92	32.25	32.30	483582
2016-08-30	32.30	32.53	32.28	32.32	884706
2016-08-31	32.33	32.51	31.97	32.38	443171
2016-09-01	32.38	32.78	32.37	32.60	625554
2016-09-02	32.63	33.25	32.44	32.68	861697
2016-09-06	32.85	33.39	32.72	33.23	883684
2016-09-07	33.00	33.04	32.19	32.40	652951
2016-09-08	32.22	32.64	31.82	32.59	780937
2016-09-09	32.44	32.57	31.68	32.10	828950
2016-09-12	31.92	32.72	31.76	32.68	900160
2016-09-13	32.39	32.61	31.78	32.47	972946
2016-09-14	32.38	32.65	32.13	32.54	592517
2016-09-15	32.47	33.35	32.41	33.15	1015003
2016-09-16	33.14	33.32	32.71	33.31	1460167
2016-09-19	33.39	33.80	33.36	33.55	1158773
2016-09-20	33.42	33.61	33.12	33.43	667337
2016-09-21	33.51	34.57	33.38	34.55	1561419
2016-09-22	34.66	35.53	34.62	35.00	1094353
2016-09-23	34.83	34.97	34.10	34.29	780737
2016-09-26	34.16	34.23	33.43	33.76	668313
2016-09-27	33.99	34.65	33.42	34.29	1020046
2016-09-28	34.31	34.56	33.84	34.34	820449
2016-09-29	34.25	34.41	34.05	34.17	425834
2016-09-30	34.18	34.76	33.89	34.53	817380
2016-10-03	34.72	35.24	34.64	34.75	938755
2016-10-04	34.83	34.93	34.30	34.76	623952
2016-10-05	34.71	35.25	34.28	34.72	887035
2016-10-06	34.54	35.14	34.35	35.10	842667
2016-10-07	34.99	35.70	34.79	35.48	1610826
2016-10-10	35.62	36.03	35.53	35.96	795596
2016-10-11	35.88	35.98	35.36	35.67	1196870
2016-10-12	35.58	35.83	35.40	35.78	601064
2016-10-13	35.44	35.98	35.39	35.88	1090751
2016-10-14	35.80	36.30	35.58	35.64	883071
2016-10-17	35.63	35.97	35.13	35.22	916189
2016-10-18	35.50	35.74	35.42	35.51	481096
2016-10-19	36.00	36.36	35.51	36.22	793352
2016-10-20	36.18	36.18	35.43	35.58	701130
2016-10-21	36.04	36.96	35.99	36.40	1530444
2016-10-24	36.49	36.92	36.36	36.82	551516
2016-10-25	36.84	36.88	36.38	36.66	602293
2016-10-26	36.63	36.70	36.15	36.32	391309
2016-10-27	36.47	36.48	36.12	36.39	740800
2016-10-28	36.43	36.58	36.17	36.33	940016
2016-10-31	36.51	36.56	35.66	35.79	747556
2016-11-01	35.41	35.74	34.88	35.30	1080815
2016-11-02	34.94	35.35	34.74	35.21	1942085
2016-11-03	34.35	34.70	32.98	33.28	3128623
2016-11-04	33.12	33.37	31.63	31.80	1274723
2016-11-07	32.24	32.88	32.12	32.86	708658
2016-11-08	32.74	33.91	32.62	33.70	953593
2016-11-09	33.19	33.65	32.85	33.07	983476
2016-11-10	33.12	33.45	31.94	32.44	893501
2016-11-11	32.43	33.19	32.00	33.14	577637
2016-11-14	33.18	34.07	32.79	32.79	1200212
2016-11-15	33.18	34.03	33.01	33.29	750573
2016-11-16	33.06	33.52	32.97	33.25	664725
2016-11-17	33.22	33.97	33.22	33.92	729843
2016-11-18	34.07	34.49	33.81	34.39	895177
2016-11-21	34.43	35.44	34.28	35.32	1886890
2016-11-22	35.91	36.92	35.77	36.12	1151427
2016-11-23	35.97	36.53	35.79	36.45	496227
2016-11-25	36.49	36.98	36.46	36.82	304480
2016-11-28	36.79	37.21	36.21	36.39	1041909
2016-11-29	36.38	36.38	35.91	36.22	976436
2016-11-30	36.13	36.36	35.13	35.34	1058913
2016-12-01	35.34	35.50	33.43	33.73	1558047
2016-12-02	33.69	33.77	33.06	33.29	875073
2016-12-05	33.58	34.75	33.55	34.74	1195216
2016-12-06	34.93	36.45	34.64	36.37	1037939
2016-12-07	36.12	36.35	35.52	36.04	1136043
2016-12-08	36.04	36.73	35.74	36.61	1004806
2016-12-09	36.82	37.40	36.68	36.72	488840
2016-12-12	36.58	36.68	35.89	35.99	584913
2016-12-13	36.00	36.07	35.41	35.85	630023
2016-12-14	35.93	36.41	35.17	35.22	674998
2016-12-15	35.26	35.66	35.02	35.25	577463
2016-12-16	35.17	35.36	34.87	34.98	1048369
2016-12-19	35.13	35.17	34.79	34.95	421433
2016-12-20	34.91	35.25	34.59	34.81	557611
2016-12-21	34.78	35.10	34.41	35.00	478932
2016-12-22	35.07	35.27	34.40	34.67	749121
2016-12-23	34.60	34.74	34.37	34.47	794462
2016-12-27	34.55	35.18	34.27	35.05	243729
2016-12-28	35.01	35.25	34.57	34.79	441936
2016-12-29	34.92	35.02	34.71	34.89	245227
2016-12-30	34.89	35.15	34.38	34.95	596493
2017-01-03	35.15	35.98	35.14	35.72	1437458
2017-01-04	35.72	36.02	35.25	35.33	909699
2017-01-05	35.36	35.61	34.75	34.83	876472
2017-01-06	35.02	35.53	34.74	35.38	750780
2017-01-09	35.39	35.83	35.11	35.38	334952
2017-01-10	35.18	35.54	35.00	35.21	332534
2017-01-11	35.24	35.31	34.49	35.27	581574
2017-01-12	35.25	35.37	34.40	34.41	836991
2017-01-13	34.57	35.49	34.42	35.18	2094470
2017-01-17	35.17	35.56	34.88	35.20	616595
2017-01-18	35.15	35.25	34.76	34.90	684203
2017-01-19	34.81	35.28	34.80	35.20	592113
2017-01-20	35.26	35.74	35.14	35.20	467399
2017-01-23	35.19	35.61	34.67	34.95	671880
2017-01-24	35.08	35.18	34.70	34.94	607563
2017-01-25	35.35	36.18	35.08	36.16	1148786
2017-01-26	36.00	36.65	35.93	35.96	547894
2017-01-27	36.28	36.67	35.48	36.42	1047116
2017-01-30	36.17	36.34	35.63	36.08	696906
2017-01-31	35.83	36.13	35.45	35.73	867183
2017-02-01	35.77	36.05	35.62	35.89	345520
2017-02-02	35.61	36.09	35.25	35.99	346696
2017-02-03	36.03	36.27	35.91	36.07	271779
2017-02-06	35.94	36.22	35.64	36.19	450863
2017-02-07	36.28	36.42	35.88	36.10	492926
2017-02-08	36.16	36.16	35.54	35.77	702803
2017-02-09	35.85	36.49	35.78	36.05	645529
2017-02-10	36.13	36.43	35.97	36.01	631823
2017-02-13	36.03	36.29	35.72	36.08	559105
2017-02-14	36.07	36.49	35.74	36.34	894787
2017-02-15	36.50	37.54	35.82	37.46	2290627
2017-02-16	34.87	36.97	34.58	35.88	5288057
2017-02-17	35.98	37.03	35.82	36.69	1489488
2017-02-21	36.56	36.82	36.19	36.73	974122
2017-02-22	36.60	37.29	36.39	36.76	982449
2017-02-23	36.85	36.92	36.45	36.54	878718
2017-02-24	36.47	37.00	36.28	36.96	494744
2017-02-27	36.84	37.43	36.69	37.18	605051
2017-02-28	37.14	37.61	36.81	36.85	799290
2017-03-01	37.05	37.22	36.54	36.56	777986
2017-03-02	36.40	36.40	35.96	36.05	903124
2017-03-03	35.91	36.31	35.72	36.29	876696
2017-03-06	35.96	36.76	35.96	36.60	956262
2017-03-07	36.31	36.54	36.19	36.27	728680
2017-03-08	36.35	36.67	36.35	36.61	375410
2017-03-09	36.50	36.74	36.25	36.55	427903
2017-03-10	36.70	36.90	36.41	36.58	302179
2017-03-13	36.60	37.73	36.60	37.70	793994
2017-03-14	37.53	37.79	37.42	37.54	801998
2017-03-15	37.63	37.78	37.00	37.59	1194561
2017-03-16	37.72	38.00	37.46	37.47	492037
2017-03-17	37.57	37.57	37.05	37.18	869061
2017-03-20	37.17	37.29	36.87	37.15	607029
2017-03-21	37.40	37.84	36.33	36.53	1062460
2017-03-22	36.48	36.69	36.21	36.68	444113
2017-03-23	36.62	37.04	36.45	36.65	520557
2017-03-24	36.78	36.87	36.22	36.39	643262
2017-03-27	36.13	36.82	35.74	36.46	563054
2017-03-28	36.44	36.72	36.17	36.30	620490
2017-03-29	36.56	37.15	36.34	37.08	490742
2017-03-30	37.11	37.21	36.86	37.12	492430
2017-03-31	37.13	38.00	36.96	37.90	867669
2017-04-03	37.78	37.97	37.39	37.58	652102
2017-04-04	37.33	37.90	36.87	37.04	578763
2017-04-05	37.19	37.56	36.96	37.08	687636
2017-04-06	37.12	37.41	36.87	37.15	430699
2017-04-07	37.18	37.41	36.79	37.32	539205
2017-04-10	37.28	37.59	36.81	36.94	560691
2017-04-11	36.66	36.84	36.19	36.78	606818
2017-04-12	36.69	36.93	36.28	36.29	383334
2017-04-13	36.29	36.29	36.03	36.09	307134
2017-04-17	36.10	36.89	36.02	36.88	464579
2017-04-18	36.56	37.09	36.56	36.97	354404
2017-04-19	37.06	37.69	37.06	37.62	395130
2017-04-20	37.72	37.80	37.43	37.75	342586
2017-04-21	37.83	37.91	37.59	37.62	321326
2017-04-24	37.95	38.32	37.79	38.25	896630
2017-04-25	38.45	39.00	38.37	38.80	774439
2017-04-26	38.90	39.37	38.54	38.91	765660
2017-04-27	39.10	39.49	38.90	39.04	627016
2017-04-28	39.19	39.42	38.84	38.92	1105525
2017-05-01	39.01	39.69	38.95	39.69	672429
2017-05-02	39.65	39.84	39.02	39.35	1361631
2017-05-03	39.91	40.27	38.04	38.45	2627022
2017-05-04	37.43	39.51	37.25	38.87	3431910
2017-05-05	39.03	39.30	38.06	38.90	14159119
2017-05-08	39.02	39.64	38.98	39.21	2430741
2017-05-09	39.43	39.50	38.81	39.18	1987563
2017-05-10	39.04	39.44	38.68	39.28	1422284
2017-05-11	39.38	39.38	38.59	38.95	834031
2017-05-12	38.99	39.00	38.58	38.76	936381
2017-05-15	38.98	39.28	38.87	39.06	1359423
2017-05-16	39.30	40.39	39.10	40.29	1868267
2017-05-17	39.84	40.07	38.62	38.63	2415524
2017-05-18	38.40	40.18	38.34	39.90	1587334
2017-05-19	40.10	40.60	40.00	40.17	1272662
2017-05-22	40.23	41.17	40.22	40.72	904128
2017-05-23	40.63	40.81	40.32	40.53	664286
2017-05-24	40.45	41.57	40.40	41.45	1269284
2017-05-25	41.52	41.81	41.29	41.42	951694
2017-05-26	41.52	42.18	41.25	42.15	1490033
2017-05-30	41.91	42.06	41.64	41.70	912552
2017-05-31	41.72	42.00	40.55	41.14	1516054
2017-06-01	41.40	41.59	41.03	41.56	894225
2017-06-02	41.59	42.18	41.22	41.96	787007
2017-06-05	42.09	42.59	41.89	42.35	910009
2017-06-06	42.15	42.55	41.86	42.28	855826
2017-06-07	42.57	42.90	42.28	42.79	982541
2017-06-08	42.80	43.98	42.65	43.59	1415622
2017-06-09	43.62	44.22	42.00	42.39	1134127
2017-06-12	42.00	42.17	40.59	41.81	1773657
2017-06-13	42.13	42.38	41.56	42.09	967004
2017-06-14	42.13	42.20	41.32	41.81	875513
2017-06-15	41.07	41.71	40.93	41.53	655323
2017-06-16	41.73	42.11	41.37	42.10	958087
2017-06-19	42.36	42.78	42.03	42.41	741952
2017-06-20	42.25	42.38	41.86	41.94	658769
2017-06-21	42.10	42.84	41.76	42.74	1561285
2017-06-22	42.56	43.33	42.34	43.11	1875866
2017-06-23	43.15	43.62	42.96	43.27	3263821
2017-06-26	43.39	43.50	42.50	42.57	637207
2017-06-27	42.46	42.58	41.42	41.51	582545
2017-06-28	41.76	43.03	41.51	42.96	1405146
2017-06-29	42.90	42.90	41.89	42.38	461556
2017-06-30	42.37	42.52	42.05	42.42	624590
2017-07-03	42.60	42.75	41.26	41.84	770036
2017-07-05	41.88	42.43	41.60	42.28	1237250
2017-07-06	41.89	42.16	41.73	41.84	603744
2017-07-07	41.95	42.55	41.79	42.08	949752
2017-07-10	42.09	42.55	41.92	42.18	832242
2017-07-11	42.20	42.49	41.88	42.43	775660
2017-07-12	42.50	42.96	42.18	42.80	1076289
2017-07-13	43.04	43.07	42.07	42.35	1303689
2017-07-14	42.49	42.71	41.98	42.22	1081682
2017-07-17	42.32	42.91	42.28	42.81	1105816
2017-07-18	42.85	43.97	42.55	43.70	1398222
2017-07-19	44.06	44.06	43.37	44.00	925284
2017-07-20	43.87	43.87	43.01	43.18	792075
2017-07-21	43.06	43.22	42.88	43.05	406498
2017-07-24	43.16	43.67	43.12	43.60	985362
2017-07-25	43.64	43.64	43.11	43.55	578124
2017-07-26	43.68	43.81	43.28	43.79	726791
2017-07-27	44.00	44.00	42.53	43.36	602567
2017-07-28	43.14	43.51	42.85	43.23	433201
2017-07-31	43.43	43.45	42.54	42.98	765156
2017-08-01	43.40	43.44	42.45	43.11	694384
2017-08-02	43.33	43.57	42.29	42.80	515017
2017-08-03	42.85	43.04	42.50	42.94	368221
2017-08-04	43.01	43.16	42.44	42.57	478616
2017-08-07	42.70	42.94	42.61	42.68	807523
2017-08-08	42.68	42.77	42.06	42.45	1701593
2017-08-09	43.06	45.26	42.75	44.00	3145123
2017-08-10	43.61	43.78	41.00	41.29	3800366
2017-08-11	40.81	41.80	40.78	41.56	1298804
2017-08-14	41.96	42.48	41.96	42.34	943573
2017-08-15	42.28	42.32	41.66	41.69	1385818
2017-08-16	42.17	42.46	41.85	42.26	1367928
2017-08-17	42.18	42.38	41.17	41.19	1182952
2017-08-18	41.15	42.00	41.01	41.81	767241
2017-08-21	41.70	42.08	41.26	41.45	656771
2017-08-22	41.59	41.96	41.36	41.87	612566
2017-08-23	41.45	42.83	41.40	42.35	2141557
2017-08-24	42.42	42.80	41.97	42.54	606596
2017-08-25	42.70	42.96	42.37	42.48	695559
2017-08-28	42.57	42.81	42.39	42.72	427910
2017-08-29	42.28	42.98	42.19	42.76	470948
2017-08-30	42.82	43.98	42.79	43.88	734728
2017-08-31	43.94	44.86	43.89	44.82	871883
2017-09-01	44.85	45.13	44.61	44.95	865496
2017-09-05	44.69	45.33	44.36	45.18	1134862
2017-09-06	43.81	44.00	43.32	43.70	11980619
2017-09-07	43.70	44.29	43.42	44.03	3217636
2017-09-08	43.95	44.20	43.37	43.52	2119167
2017-09-11	44.11	44.22	43.61	43.98	2550698
2017-09-12	43.94	43.97	43.50	43.80	1340751
2017-09-13	43.75	44.12	43.57	43.94	2320493
2017-09-14	43.80	44.20	43.60	43.80	2765240
2017-09-15	43.73	43.94	43.59	43.81	2269334
2017-09-18	43.91	44.61	43.82	44.41	2176226
2017-09-19	44.60	45.02	44.51	44.87	1334368
2017-09-20	44.82	44.97	44.41	44.73	1198967
2017-09-21	44.78	44.87	44.47	44.72	961763
2017-09-22	44.58	45.37	44.58	45.30	4400631
2017-09-25	45.00	45.19	42.95	43.15	2292680
2017-09-26	43.31	43.57	42.54	42.55	1611446
2017-09-27	42.98	43.39	42.64	42.93	1626855
2017-09-28	42.84	43.32	42.80	43.29	804538
2017-09-29	43.33	43.75	43.16	43.51	770269
2017-10-02	43.54	43.98	43.25	43.44	1259425
2017-10-03	43.46	43.87	43.43	43.63	783238
2017-10-04	43.64	43.64	43.12	43.41	885898
2017-10-05	43.60	43.69	43.28	43.61	1733107
2017-10-06	43.64	44.33	43.51	44.22	816923
2017-10-09	44.29	44.40	43.91	44.10	9453055
2017-10-10	44.32	44.33	43.40	43.78	1017505
2017-10-11	43.80	43.99	43.46	43.92	944881
2017-10-12	43.84	44.42	43.66	44.13	808232
2017-10-13	44.27	44.41	44.09	44.23	1473229
2017-10-16	44.40	44.45	43.68	43.87	839965
2017-10-17	43.89	43.94	43.40	43.85	660162
2017-10-18	43.88	44.44	43.78	44.41	1176447
2017-10-19	43.96	44.22	43.66	44.20	890597
2017-10-20	44.42	45.01	44.42	45.00	741625
2017-10-23	45.14	45.35	44.73	44.98	1724497
2017-10-24	45.16	45.42	45.00	45.40	906414
2017-10-25	45.60	46.09	44.98	45.44	1912836
2017-10-26	45.57	45.77	45.14	45.75	1282036
2017-10-27	45.85	46.55	45.75	46.54	1718203
2017-10-30	46.49	46.49	45.74	46.32	1528055
2017-10-31	46.44	46.80	46.03	46.70	1328647
2017-11-01	46.95	46.95	46.49	46.83	1983072
2017-11-02	46.83	46.89	46.23	46.72	1659616
2017-11-03	46.68	46.87	46.18	46.86	1625957
2017-11-06	46.85	47.37	46.42	47.22	2046475
2017-11-07	46.92	49.36	46.50	48.61	3513873
2017-11-08	48.57	48.65	46.97	48.02	1869101
2017-11-09	47.91	48.12	47.41	47.98	1155689
2017-11-10	48.04	48.39	47.69	48.15	1617596
2017-11-13	48.11	48.58	47.98	48.57	1846077
2017-11-14	48.48	48.89	48.16	48.65	1454127
2017-11-15	48.47	48.98	48.08	48.91	1193271
2017-11-16	48.94	49.38	48.61	49.33	1207133
2017-11-17	49.14	49.78	49.14	49.55	1048066
2017-11-20	49.51	50.38	49.51	50.18	1028362
2017-11-21	50.30	50.80	50.21	50.49	1265450
2017-11-22	50.55	50.65	50.23	50.43	1049229
2017-11-24	50.49	51.29	50.49	51.06	490645
2017-11-27	51.06	51.19	50.70	50.89	1033703
2017-11-28	51.06	51.18	50.34	50.45	1257757
2017-11-29	50.22	50.38	48.18	48.78	1288812
2017-11-30	48.92	49.35	48.62	48.65	1090777
2017-12-01	48.44	48.57	47.16	48.00	2039199
2017-12-04	48.47	48.47	46.58	47.32	2126222
2017-12-05	47.47	48.19	46.08	46.09	5523664
2017-12-06	46.05	47.14	45.87	46.78	2893837
2017-12-07	46.68	48.53	46.68	48.15	2569694
2017-12-08	48.48	48.91	48.18	48.88	2404069
2017-12-11	48.90	49.48	48.89	48.95	1363168
2017-12-12	48.06	48.50	47.61	48.21	1232297
2017-12-13	48.34	48.65	48.09	48.42	1148331
2017-12-14	48.38	48.97	48.21	48.21	1002592
2017-12-15	48.58	49.04	48.08	48.97	2301930
2017-12-18	49.12	50.55	49.09	50.36	1833906
2017-12-19	50.24	50.86	49.95	50.81	2134675
2017-12-20	50.97	51.35	50.19	50.40	1602736
2017-12-21	50.30	50.61	49.66	49.73	1078782
2017-12-22	49.51	49.88	49.19	49.87	1764290
2017-12-26	49.67	50.16	49.20	50.00	739562
2017-12-27	49.71	50.41	49.53	50.02	528987
2017-12-28	50.13	50.58	50.11	50.48	782010
2017-12-29	50.56	50.59	50.25	50.28	578785
2018-01-02	50.38	50.42	48.28	49.07	2397343
2018-01-03	49.26	50.38	49.06	50.01	1225443
2018-01-04	50.36	50.70	50.14	50.55	1229276
2018-01-05	50.61	51.31	50.61	51.05	763649
2018-01-08	50.89	51.13	50.66	51.08	1267771
2018-01-09	51.00	51.22	50.42	51.20	658051
2018-01-10	50.82	51.04	50.35	50.92	945816
2018-01-11	51.15	51.49	50.98	51.30	572840
2018-01-12	51.30	51.70	50.99	51.43	637859
2018-01-16	51.50	52.11	49.93	50.13	1022025
2018-01-17	50.58	51.30	50.22	51.13	729926
2018-01-18	51.04	51.56	51.00	51.23	844173
2018-01-19	51.39	51.79	51.07	51.67	664202
2018-01-22	51.78	52.35	51.70	52.32	687930
2018-01-23	52.33	53.14	52.33	53.10	954632
2018-01-24	53.94	54.27	53.50	53.74	1717471
2018-01-25	54.15	54.83	54.01	54.55	1000211
2018-01-26	54.81	55.47	54.65	55.27	703054
2018-01-29	55.05	55.59	54.80	54.89	651246
2018-01-30	54.26	54.86	53.89	54.61	675738
2018-01-31	54.77	55.35	54.71	55.23	906322
2018-02-01	55.02	56.20	55.00	56.01	1206032
2018-02-02	55.61	55.96	55.21	55.26	1524105
2018-02-05	54.55	55.81	52.50	52.51	1406390
2018-02-06	51.51	53.52	51.35	53.45	1733686
2018-02-07	53.40	54.41	53.36	53.77	1689490
2018-02-08	53.83	54.03	51.33	51.36	1674739
2018-02-09	51.91	52.74	50.29	52.05	783475
2018-02-12	52.49	52.92	51.20	52.59	1056294
2018-02-13	52.41	53.24	52.15	53.22	664540
2018-02-14	53.01	54.93	53.01	54.77	1144739
2018-02-15	55.08	55.79	54.38	55.77	688433
2018-02-16	55.48	56.13	54.92	55.78	798918
2018-02-20	55.48	56.86	55.48	56.24	1327751
2018-02-21	56.44	56.70	55.70	55.70	1304958
2018-02-22	56.08	56.26	54.80	55.43	1386232
2018-02-23	58.50	61.77	58.12	61.48	4101966
2018-02-26	61.76	61.85	60.71	60.88	2053676
2018-02-27	61.00	61.54	60.36	60.36	1360523
2018-02-28	60.16	60.99	59.74	59.81	1785863
2018-03-01	59.25	60.61	58.80	59.36	6998315
2018-03-02	59.00	60.86	58.06	60.69	2264132
2018-03-05	60.35	61.41	59.83	61.03	1855110
2018-03-06	61.30	61.75	60.28	60.91	1946439
2018-03-07	60.51	62.87	60.22	62.66	1956646
2018-03-08	62.57	63.27	62.53	63.27	1182378
2018-03-09	63.66	64.30	63.15	63.98	1333630
2018-03-12	64.04	64.49	63.66	63.66	1124314
2018-03-13	63.76	63.76	62.22	62.57	1176093
2018-03-14	62.98	64.16	62.53	63.34	963574
2018-03-15	63.39	63.64	62.76	63.21	725656
2018-03-16	63.21	63.38	62.36	62.42	1716674
2018-03-19	61.88	62.60	61.23	61.92	1171030
2018-03-20	62.05	62.67	61.62	62.49	942232
2018-03-21	62.39	62.96	61.87	62.29	881339
2018-03-22	61.75	62.19	61.01	61.11	696785
2018-03-23	61.57	62.31	60.58	61.01	2150303
2018-03-26	61.92	62.67	61.17	62.54	1388182
2018-03-27	62.95	63.22	59.72	60.02	1573671
2018-03-28	59.81	60.02	58.12	58.93	1440863
2018-03-29	59.81	61.69	59.36	61.42	2774540
2018-04-02	61.55	61.75	58.94	59.12	2894115
2018-04-03	59.46	59.60	58.34	59.25	1488157
2018-04-04	58.03	60.67	57.49	60.57	2039653
2018-04-05	61.00	61.64	60.33	60.93	1239577
2018-04-06	60.44	61.26	59.45	59.86	1136804
2018-04-09	60.47	62.26	60.47	60.63	1366360
2018-04-10	61.31	61.62	59.85	61.19	2045811
2018-04-11	60.92	62.00	60.92	61.30	856341
2018-04-12	61.51	62.16	61.20	61.84	1436793
2018-04-13	62.41	62.50	61.37	61.57	1111539
2018-04-16	61.74	62.39	61.57	62.13	694326
2018-04-17	62.48	64.39	62.45	64.24	1398493
2018-04-18	64.39	65.00	63.63	64.82	1004167
2018-04-19	64.77	65.10	64.29	64.87	946336
2018-04-20	64.71	65.34	63.64	63.77	1400038
2018-04-23	64.15	64.97	63.54	63.68	931155
2018-04-24	63.89	64.12	61.78	62.55	996398
2018-04-25	62.85	63.42	61.55	63.35	1504262
2018-04-26	63.63	65.03	63.37	64.75	883395
2018-04-27	65.17	65.37	63.68	64.34	1103884
2018-04-30	64.27	65.18	63.91	64.56	1068991
2018-05-01	64.31	64.96	63.56	64.03	1626365
2018-05-02	63.97	65.46	63.79	64.55	1463331
2018-05-03	64.31	65.12	63.47	65.05	1379108
2018-05-04	64.68	66.06	64.45	65.78	2105648
2018-05-07	66.33	66.80	66.05	66.23	2206680
2018-05-08	66.14	66.70	65.71	65.96	1964614
2018-05-09	68.34	69.71	67.57	68.99	2983606
2018-05-10	68.60	69.74	67.61	68.85	2097380
2018-05-11	68.83	69.43	68.45	69.43	1413888
2018-05-14	69.45	69.83	68.14	68.68	1147418
2018-05-15	68.27	69.33	67.73	69.15	1923472
2018-05-16	69.30	69.82	68.94	69.81	1892172
2018-05-17	69.43	70.75	69.43	70.65	1314218
2018-05-18	70.72	71.81	70.60	71.34	1722941
2018-05-21	70.44	71.20	70.08	70.79	3947456
2018-05-22	71.00	71.34	70.46	70.65	1676074
2018-05-23	70.25	71.01	70.05	70.89	2832973
2018-05-24	71.22	71.68	70.73	70.76	2411809
2018-05-25	70.80	71.45	70.54	71.01	2219657
2018-05-29	70.77	71.34	70.38	71.09	1930858
2018-05-30	71.28	72.54	71.16	72.13	1889098
2018-05-31	72.56	72.87	71.47	71.59	8377368
2018-06-01	72.32	73.64	72.18	73.61	6105200
2018-06-04	73.61	73.91	72.40	73.83	1602417
2018-06-05	73.90	74.71	73.52	73.86	1674745
2018-06-06	73.70	74.34	73.45	74.13	1503419
2018-06-07	74.13	74.37	71.75	72.48	1485156
2018-06-08	72.16	72.83	71.53	72.64	1099135
2018-06-11	72.80	72.89	71.35	72.14	1296955
2018-06-12	72.01	73.15	71.90	73.13	1126365
2018-06-13	73.25	74.00	72.82	72.97	1580329
2018-06-14	72.95	74.13	72.95	73.55	2021053
2018-06-15	73.19	73.65	72.60	73.35	3065138
2018-06-18	73.04	74.97	72.51	74.74	2534857
2018-06-19	73.83	74.83	72.20	73.80	2260816
2018-06-20	74.29	75.08	74.27	74.69	1814142
2018-06-21	74.93	75.18	73.41	73.58	911547
2018-06-22	74.00	74.02	72.42	73.29	3314778
2018-06-25	72.32	72.65	70.18	70.57	1559110
2018-06-26	70.70	71.64	70.32	70.74	1398768
2018-06-27	71.06	71.32	68.74	68.79	2225912
2018-06-28	68.66	70.29	68.28	69.76	1485503
2018-06-29	70.26	70.88	69.96	70.60	1439630
2018-07-02	69.81	72.52	69.28	72.46	1734411
2018-07-03	72.66	72.86	71.63	71.71	876993
2018-07-05	72.00	72.85	71.67	72.82	1784658
2018-07-06	72.66	73.85	71.49	73.78	1036217
2018-07-09	74.41	75.50	73.70	74.72	1384405
2018-07-10	74.81	74.99	74.23	74.79	1606004
2018-07-11	73.84	75.81	73.08	75.19	1061056
2018-07-12	75.89	77.02	75.74	76.91	1026579
2018-07-13	76.96	77.13	76.18	76.78	770140
2018-07-16	76.99	77.81	76.82	77.16	1153358
2018-07-17	76.54	78.38	75.89	78.20	1028356
2018-07-18	78.19	79.00	77.68	78.46	669936
2018-07-19	78.17	78.90	78.04	78.22	1457281
2018-07-20	78.40	79.35	78.39	78.45	1154373
2018-07-23	78.56	79.60	77.70	79.54	1147135
2018-07-24	80.00	80.42	77.99	78.44	2448684
2018-07-25	78.43	79.93	78.24	79.62	2062263
2018-07-26	78.90	79.00	77.62	78.89	1400539
2018-07-27	79.17	79.38	76.47	76.81	1158839
2018-07-30	76.81	77.15	73.21	73.35	1567037
2018-07-31	73.43	74.01	71.75	73.62	1656982
2018-08-01	73.73	75.23	73.45	75.00	1495622
2018-08-02	74.01	76.72	74.00	76.55	1974497
2018-08-03	76.56	77.99	74.88	75.94	2261488
2018-08-06	75.93	76.95	74.93	76.12	2502850
2018-08-07	76.71	77.14	76.03	76.78	1405372
2018-08-08	76.97	77.50	76.19	76.26	1748272
2018-08-09	76.04	77.30	75.89	76.65	1848412
2018-08-10	76.62	76.97	75.92	76.04	1728721
2018-08-13	75.90	76.43	75.13	75.28	1253818
2018-08-14	75.04	76.13	73.75	75.86	1621454
2018-08-15	75.13	75.82	73.50	73.68	6263587
2018-08-16	74.51	75.01	73.88	73.95	1827213
2018-08-17	73.86	74.28	73.26	73.75	1929568
2018-08-20	74.08	74.10	72.58	73.08	4226878
2018-08-21	73.73	74.95	73.42	73.98	2205593
2018-08-22	73.82	75.29	73.77	75.20	1957077
2018-08-23	75.25	76.83	75.07	76.55	2781295
2018-08-24	76.81	78.95	76.64	78.92	2587374
2018-08-27	79.93	80.81	79.54	80.14	2574551
2018-08-28	80.57	81.39	80.27	81.35	1585201
2018-08-29	81.28	81.95	80.32	80.74	1398192
2018-08-30	80.76	81.30	79.93	80.27	1096920
2018-08-31	80.24	81.51	80.12	81.46	2133148
2018-09-04	80.88	82.05	80.73	81.75	1804617
2018-09-05	81.63	81.75	78.27	79.34	2056077
2018-09-06	79.41	79.76	78.40	79.45	1014823
2018-09-07	79.14	81.14	78.75	80.35	882615
2018-09-10	80.41	81.82	80.21	81.61	1199103
2018-09-11	81.50	83.10	81.22	82.90	1485858
2018-09-12	82.85	83.13	81.33	82.95	1153017
2018-09-13	83.70	84.45	82.79	84.00	1759485
2018-09-14	83.55	84.67	83.27	83.78	1166310
2018-09-17	83.20	83.59	81.33	81.40	1438753
2018-09-18	81.37	83.11	81.35	82.29	1788940
2018-09-19	82.64	82.97	81.31	81.85	2571556
2018-09-20	82.26	82.41	80.85	81.58	1792132
2018-09-21	81.92	82.21	80.37	80.40	3680417
2018-09-24	79.98	80.90	79.05	80.59	2059403
2018-09-25	80.76	82.23	80.18	81.96	1843873
2018-09-26	82.39	83.53	81.87	82.59	1670969
2018-09-27	82.76	83.49	82.16	83.20	1267326
2018-09-28	83.21	84.13	83.00	83.39	1459189
2018-10-01	84.46	84.97	82.58	83.07	1169218
2018-10-02	82.64	82.83	81.22	81.67	2314721
2018-10-03	81.75	82.76	81.31	82.09	1101804
2018-10-04	81.94	82.16	78.84	79.47	994048
2018-10-05	79.50	80.35	77.16	78.60	1802271
2018-10-08	77.91	78.49	75.07	75.97	1284857
2018-10-09	75.55	77.07	74.71	75.68	1278283
2018-10-10	74.96	75.40	70.74	70.79	2339712
2018-10-11	72.24	74.03	71.28	72.00	2465674
2018-10-12	74.56	75.66	73.91	75.44	2327479
2018-10-15	75.24	75.50	73.32	74.85	1202862
2018-10-16	75.50	79.19	75.43	79.15	2113433
2018-10-17	79.00	79.20	77.53	78.48	1081396
2018-10-18	78.28	78.74	75.66	76.31	1564181
2018-10-19	76.94	77.39	74.53	74.80	804108
2018-10-22	75.01	76.50	73.60	75.92	2672983
2018-10-23	74.21	75.01	72.75	74.25	1713655
2018-10-24	74.16	74.75	69.75	69.89	1269104
2018-10-25	70.72	73.29	70.70	72.80	1104031
2018-10-26	70.68	73.63	70.45	72.08	1730558
2018-10-29	73.04	73.50	66.45	67.75	2619833
2018-10-30	67.23	70.56	66.69	70.39	1766165
2018-10-31	71.30	74.06	71.30	73.17	1220451
2018-11-01	73.50	74.44	71.76	74.40	923382
2018-11-02	74.54	75.85	73.12	73.62	909906
2018-11-05	73.47	73.80	72.04	73.00	2142675
2018-11-06	73.36	74.48	71.55	72.50	1602355
2018-11-07	70.45	71.00	65.81	66.48	5047382
2018-11-08	65.87	67.81	65.60	66.87	2884404
2018-11-09	66.29	66.35	63.73	64.46	2033052
2018-11-12	64.00	64.59	61.53	63.15	2135808
2018-11-13	63.11	64.43	62.14	63.56	2043115
2018-11-14	63.77	64.24	61.50	62.09	3212580
2018-11-15	62.36	64.67	61.35	64.56	1995008
2018-11-16	63.52	64.98	62.58	63.53	1440474
2018-11-19	62.97	63.27	59.13	59.25	2137058
2018-11-20	57.57	61.26	56.67	60.10	3270637
2018-11-21	61.20	61.87	60.39	60.53	1428750
2018-11-23	59.72	61.49	59.71	60.34	399344
2018-11-26	61.16	63.23	60.14	62.96	1727891
2018-11-27	62.32	62.73	61.29	61.70	1292139
2018-11-28	62.62	66.88	62.61	66.10	2386116
2018-11-29	65.62	66.37	64.81	65.86	1523765
2018-11-30	65.73	65.97	64.93	65.26	2019532
2018-12-03	66.23	68.31	66.00	66.89	2138459
2018-12-04	66.24	66.71	63.91	64.79	2220516
2018-12-06	63.07	66.11	62.77	65.88	1694172
2018-12-07	65.76	66.23	63.24	63.72	2071674
2018-12-10	63.50	65.54	63.46	64.72	864395
2018-12-11	65.84	66.19	63.35	63.47	1071825
2018-12-12	64.84	66.20	64.08	65.22	1150992
2018-12-13	65.51	65.84	63.41	63.62	1249378
2018-12-14	62.74	63.62	61.71	62.60	1097541
2018-12-17	62.27	62.66	60.32	61.09	1723139
2018-12-18	61.64	62.35	61.37	61.99	1909563
2018-12-19	62.22	64.63	61.46	62.15	1342333
2018-12-20	62.15	62.88	60.09	61.92	1710987
2018-12-21	62.04	62.12	59.10	59.98	1618464
2018-12-24	59.02	60.72	58.19	59.69	781665
2018-12-26	60.14	64.00	59.67	63.79	1808167
2018-12-27	62.67	63.64	61.03	63.53	1198096
2018-12-28	64.12	64.74	62.71	63.93	889023
2018-12-31	64.57	65.69	64.23	65.62	1044241
2019-01-02	64.47	64.47	62.37	62.82	2105297
2019-01-03	62.11	62.80	59.82	60.23	1510307
2019-01-04	61.30	63.13	60.71	62.60	1765900
2019-01-07	62.96	65.48	62.62	63.65	2739565
2019-01-08	64.10	64.41	61.65	63.09	1492458
2019-01-09	63.44	64.00	62.94	63.50	1252117
2019-01-10	62.71	64.10	62.08	63.92	542293
2019-01-11	63.56	63.90	62.60	63.06	771913
2019-01-14	62.27	62.70	61.71	62.24	680681
2019-01-15	62.81	63.89	62.44	62.87	824603
2019-01-16	63.43	63.68	62.51	63.42	769667
2019-01-17	63.26	64.84	62.90	64.41	745390
2019-01-18	64.91	65.46	63.97	65.31	663241
2019-01-22	64.89	64.89	63.03	63.47	1695339
2019-01-23	63.16	64.37	62.95	64.07	1386854
2019-01-24	64.44	65.39	63.86	64.94	1324901
2019-01-25	65.57	66.57	65.12	66.40	919316
2019-01-28	65.77	66.15	65.30	65.87	1159021
2019-01-29	65.87	66.07	64.95	65.29	905242
2019-01-30	65.89	67.63	65.53	67.06	1161702
2019-01-31	67.20	69.45	67.01	68.63	1921819
2019-02-01	68.41	68.79	67.25	68.30	1604249
2019-02-04	68.58	70.21	68.30	69.79	1531600
2019-02-05	69.80	70.01	69.24	69.63	1207902
2019-02-06	69.97	70.39	69.21	69.79	1020723
2019-02-07	68.93	70.03	68.81	69.52	1011361
2019-02-08	69.11	69.95	68.93	69.50	1011260
2019-02-11	70.00	70.57	69.38	69.72	929354
2019-02-12	70.10	71.23	69.58	70.80	1649991
2019-02-13	70.98	71.86	70.78	71.50	893563
2019-02-14	70.95	71.70	70.81	71.25	920008
2019-02-15	72.00	73.34	71.63	72.86	2027124
2019-02-19	72.63	73.44	72.54	72.68	1730837
2019-02-20	72.66	73.09	71.29	72.39	2626644
2019-02-21	76.95	77.40	74.76	75.85	3564159
2019-02-22	75.56	76.16	74.29	76.00	2122708
2019-02-25	76.40	77.31	74.99	75.35	1845460
2019-02-26	75.10	75.50	74.75	75.10	7159968
2019-02-27	74.80	76.47	74.57	76.15	3154103
2019-02-28	76.11	76.11	74.54	74.65	2468540
2019-03-01	75.05	75.22	74.61	74.95	1316562
2019-03-04	75.13	75.38	72.57	73.70	1402177
2019-03-05	73.72	74.55	73.30	74.19	1548410
2019-03-06	73.93	74.22	73.37	73.67	1673173
2019-03-07	73.42	73.59	72.55	73.27	1489900
2019-03-08	72.43	73.19	71.90	73.12	1104670
2019-03-11	73.42	74.30	73.30	74.27	1286211
2019-03-12	74.62	75.29	73.70	75.03	1328708
2019-03-13	75.42	76.15	75.04	75.43	1095734
2019-03-14	75.35	75.48	74.82	75.17	873883
2019-03-15	75.33	76.11	74.87	75.39	1537197
2019-03-18	75.51	75.92	74.30	74.70	1151846
2019-03-19	75.12	76.15	74.68	75.93	1472491
2019-03-20	75.74	76.44	74.64	75.85	1018387
2019-03-21	75.71	77.58	75.25	77.48	1194653
2019-03-22	77.13	77.64	74.87	74.99	1053455
2019-03-25	73.53	75.26	72.61	74.48	848953
2019-03-26	75.35	76.12	75.18	75.84	2411724
2019-03-27	76.00	76.00	73.51	74.21	1538229
2019-03-28	74.62	75.43	73.92	75.11	1121316
2019-03-29	75.64	75.87	73.63	75.19	2650307
2019-04-01	75.90	76.05	74.06	75.58	1899465
2019-04-02	75.69	75.93	74.75	75.80	1295016
2019-04-03	75.88	76.86	75.75	76.16	1495485
2019-04-04	76.38	76.41	74.00	74.56	978229
2019-04-05	74.55	75.31	74.34	74.55	1232781
2019-04-08	74.82	75.19	74.24	74.98	1338658
2019-04-09	74.44	75.35	74.33	74.99	740779
2019-04-10	75.32	76.65	75.03	75.95	1500858
2019-04-11	76.06	79.65	76.06	79.55	2949284
2019-04-12	79.69	79.89	78.10	79.17	1436998
2019-04-15	79.17	79.57	78.75	79.47	1200753
2019-04-16	79.72	80.31	78.80	79.15	1524176
2019-04-17	79.56	79.61	77.15	77.50	1602438
2019-04-18	77.47	78.31	76.19	78.27	1177591
2019-04-22	77.81	79.22	77.57	79.16	1606242
2019-04-23	79.48	80.58	79.13	80.35	1172025
2019-04-24	80.48	80.84	80.13	80.39	1066084
2019-04-25	80.66	80.96	79.69	80.70	897659
2019-04-26	80.94	81.87	80.65	81.75	2108567
2019-04-29	81.85	82.23	81.03	81.18	1066883
2019-04-30	81.02	81.83	80.69	81.50	1001057
2019-05-01	82.08	82.30	80.93	81.10	1366556
2019-05-02	80.96	81.78	80.28	81.23	1948740
2019-05-03	78.67	80.83	77.30	79.38	2968799
2019-05-06	78.07	79.89	77.41	79.31	1425542
2019-05-07	78.66	79.54	77.90	78.59	2084340
2019-05-08	78.47	79.20	77.61	78.70	1789213
2019-05-09	77.61	78.78	76.40	78.32	1093795
2019-05-10	78.01	78.33	75.70	77.91	1062768
2019-05-13	76.19	76.74	74.68	74.84	1800872
2019-05-14	75.08	75.81	74.25	74.35	2239334
2019-05-15	73.76	76.00	73.46	75.50	1945583
2019-05-16	75.65	76.73	75.58	76.28	1302125
2019-05-17	75.32	76.09	74.56	74.96	802539
2019-05-20	74.10	74.81	72.96	74.21	1356019
2019-05-21	75.08	75.91	74.92	75.60	1391927
2019-05-22	75.31	75.83	74.74	75.43	756613
2019-05-23	74.50	74.57	73.45	74.53	1053715
2019-05-24	75.24	75.48	74.74	74.79	851777
2019-05-28	75.00	76.24	74.85	75.28	775860
2019-05-29	74.53	74.76	73.65	74.04	607437
2019-05-30	74.14	74.89	73.75	73.82	1033880
2019-05-31	73.23	74.46	72.70	74.40	1375106
2019-06-03	73.96	74.43	69.90	70.29	3224099
2019-06-04	70.50	71.58	70.49	71.49	1952355
2019-06-05	72.24	72.60	70.65	72.41	1295052
2019-06-06	72.40	72.73	71.60	72.31	870713
2019-06-07	72.85	73.67	72.63	73.20	835162
2019-06-10	73.63	74.22	73.12	73.36	1336398
2019-06-11	74.26	74.57	71.77	72.34	881634
2019-06-12	72.42	72.59	71.64	71.80	1563021
2019-06-13	71.82	72.19	70.78	71.05	1705773
2019-06-14	70.95	71.07	69.19	70.04	1560342
2019-06-17	70.28	72.17	70.28	71.25	1669882
2019-06-18	72.01	72.63	71.24	71.40	1244441
2019-06-19	71.28	72.41	71.28	72.34	1555898
2019-06-20	73.60	74.38	71.99	72.59	1361669
2019-06-21	72.38	72.56	71.57	72.14	2055918
2019-06-24	72.44	72.66	71.90	72.03	1180369
2019-06-25	72.12	72.12	69.52	69.71	1251973
2019-06-26	70.00	70.23	68.13	68.18	2333580
2019-06-27	68.30	69.99	67.33	69.73	1696833
2019-06-28	70.14	70.41	69.18	70.15	2423334
2019-07-01	71.20	71.75	70.57	70.80	1831315
2019-07-02	70.57	71.15	69.59	70.79	1541845
2019-07-03	70.94	71.99	70.82	71.82	960140
2019-07-05	71.21	71.80	70.70	71.71	752693
2019-07-08	71.46	71.49	70.13	70.33	872067
2019-07-09	70.34	70.80	69.80	70.57	1856808
2019-07-10	71.14	71.51	69.99	70.07	1163500
2019-07-11	70.06	71.45	69.90	71.36	2023249
2019-07-12	71.72	73.06	71.43	73.00	1841781
2019-07-15	73.00	73.23	72.71	73.07	741473
2019-07-16	73.00	73.66	72.92	73.62	1283329
2019-07-17	73.62	74.86	73.51	74.78	1412018
2019-07-18	74.32	74.63	74.01	74.06	1667124
2019-07-19	74.23	74.46	72.31	72.40	1550804
2019-07-22	72.88	74.35	72.50	74.32	1414346
2019-07-23	74.62	74.96	73.89	74.90	835304
2019-07-24	74.90	75.92	74.49	75.33	1063476
2019-07-25	75.46	75.46	74.07	74.24	889425
2019-07-26	74.54	75.00	74.46	74.80	925888
2019-07-29	74.80	74.80	73.02	73.81	1072545
2019-07-30	73.09	73.67	72.86	73.22	1912859
2019-07-31	73.39	74.55	72.77	73.38	1681273
2019-08-01	73.77	76.06	73.43	74.23	2642683
2019-08-02	72.73	72.93	66.59	70.42	6775206
2019-08-05	68.54	68.56	64.39	65.17	4034126
2019-08-06	65.75	66.66	64.95	65.00	2796521
2019-08-07	64.31	65.60	63.75	64.60	2828153
2019-08-08	64.88	66.05	64.43	65.97	3422326
2019-08-09	65.38	66.08	63.47	63.59	1960831
2019-08-12	63.12	63.26	61.78	62.60	2801727
2019-08-13	62.26	64.45	62.26	64.05	2720317
2019-08-14	62.99	63.36	62.34	62.48	1980921
2019-08-15	62.86	63.58	62.29	62.78	1474912
2019-08-16	63.39	64.40	63.27	63.55	2348184
2019-08-19	64.28	64.85	63.83	64.17	1478297
2019-08-20	64.02	64.27	63.17	63.23	1205941
2019-08-21	63.90	64.70	63.79	64.22	1143390
2019-08-22	64.42	64.42	63.52	63.82	1328243
2019-08-23	63.58	64.20	62.62	62.80	1559532
2019-08-26	63.17	63.37	62.45	63.33	1132837
2019-08-27	63.85	64.55	63.53	64.00	2987983
2019-08-28	63.60	63.77	62.88	63.28	1098793
2019-08-29	64.00	64.35	63.30	63.63	1024571
2019-08-30	64.22	64.22	62.64	63.34	859394
2019-09-03	62.85	63.49	62.42	62.68	1443249
2019-09-04	63.55	63.64	62.48	63.54	1189588
2019-09-05	64.25	65.56	64.10	65.12	2142856
2019-09-06	65.30	65.85	64.44	64.53	1683513
2019-09-09	64.66	65.84	63.92	65.68	1803617
2019-09-10	65.57	66.34	65.28	65.38	2086550
2019-09-11	65.45	66.19	65.34	66.07	1209512
2019-09-12	66.50	67.12	65.56	65.70	976128
2019-09-13	65.52	66.38	65.45	66.18	2096537
2019-09-16	65.73	66.74	65.57	66.62	756797
2019-09-17	66.49	67.10	66.12	67.07	1256725
2019-09-18	67.00	67.20	65.41	66.31	1605546
2019-09-19	66.41	67.17	66.34	67.09	1083249
2019-09-20	67.32	67.83	66.41	66.62	1282739
2019-09-23	66.42	67.01	65.93	66.53	757820
2019-09-24	67.07	67.62	65.29	65.63	1535123
2019-09-25	65.74	66.72	65.12	66.55	1394849
2019-09-26	66.37	66.63	64.87	65.95	1158795
2019-09-27	66.29	66.42	64.68	65.42	1039499
2019-09-30	65.61	66.13	65.17	65.98	942176
2019-10-01	66.15	66.70	62.71	62.95	2325168
2019-10-02	62.15	62.95	60.94	62.62	2108112
2019-10-03	62.66	63.81	61.92	63.49	1232258
2019-10-04	63.88	64.76	63.67	64.41	808751
2019-10-07	64.39	64.61	63.83	64.28	1085122
2019-10-08	63.69	63.85	61.36	61.53	2491757
2019-10-09	62.01	62.01	61.20	61.58	2425469
2019-10-10	61.45	61.76	59.93	60.35	3470780
2019-10-11	60.85	62.37	60.17	61.90	3163941
2019-10-14	61.85	62.68	61.39	62.28	2044684
2019-10-15	62.26	63.76	62.00	63.51	2007889
2019-10-16	63.31	64.44	62.96	64.24	1494419
2019-10-17	64.43	64.91	64.11	64.52	1107644
2019-10-18	64.30	64.31	63.16	63.45	1377505
2019-10-21	63.86	64.24	62.34	62.52	1249146
2019-10-22	62.66	63.52	62.46	62.79	1074984
2019-10-23	62.71	63.35	62.28	63.18	1385907
2019-10-24	63.67	64.89	63.32	64.80	808591
2019-10-25	64.74	66.01	64.30	65.40	1199573
2019-10-28	65.55	66.23	64.84	65.62	940077
2019-10-29	65.42	65.51	64.61	64.61	844070
2019-10-30	64.80	65.47	64.75	65.34	1242803
2019-10-31	65.19	65.34	64.31	65.03	2083898
2019-11-01	65.18	66.50	64.84	65.35	2070075
2019-11-04	66.11	66.11	64.68	64.84	1483653
2019-11-05	64.68	64.68	62.11	62.16	2391518
2019-11-06	61.93	63.10	60.58	62.96	3189697
2019-11-07	70.55	73.49	68.89	73.03	5430369
2019-11-08	72.28	72.93	68.38	69.00	2775798
2019-11-11	68.79	70.53	68.61	68.99	1826075
2019-11-12	69.00	69.00	67.90	68.08	1311250
2019-11-13	67.66	68.50	67.52	68.21	1361119
2019-11-14	67.97	68.30	67.32	67.71	932590
2019-11-15	68.00	69.46	66.85	68.10	2318329
2019-11-18	68.01	68.80	67.65	68.36	1671427
2019-11-19	68.71	69.12	68.18	68.24	1105628
2019-11-20	68.24	70.09	68.12	69.36	1212473
2019-11-21	69.36	69.70	68.27	68.75	1157088
2019-11-22	69.24	69.43	68.42	69.10	1018753
2019-11-25	69.20	69.75	69.04	69.30	1136308
2019-11-26	69.45	69.49	68.23	68.44	1409149
2019-11-27	68.32	68.51	66.34	66.58	1661768
2019-11-29	66.82	67.00	66.26	66.38	598890
2019-12-02	66.25	66.25	65.05	65.64	1584873
2019-12-03	64.24	66.22	64.21	65.92	2009234
2019-12-04	66.18	66.95	65.89	66.87	1344549
2019-12-05	66.87	67.94	66.46	67.65	1518047
2019-12-06	67.96	68.26	67.12	67.32	826146
2019-12-09	67.32	67.68	66.75	66.80	1669564
2019-12-10	66.78	66.78	65.43	66.02	1427527
2019-12-11	66.00	66.23	65.70	66.15	818277
2019-12-12	65.89	68.24	65.89	67.61	1281733
2019-12-13	67.43	68.20	66.91	67.25	1122746
2019-12-16	67.53	69.11	67.05	67.97	2036746
2019-12-17	68.08	68.48	67.00	67.48	1500762
2019-12-18	67.50	68.44	67.42	67.49	1570122
2019-12-19	67.52	68.69	67.22	68.48	1619869
2019-12-20	68.97	69.48	68.31	68.93	1573555
2019-12-23	68.93	68.93	67.89	68.42	808769
2019-12-24	68.18	68.55	68.10	68.40	351418
2019-12-26	68.42	69.38	68.42	68.99	895939
2019-12-27	69.03	69.12	68.22	68.87	1010574
2019-12-30	68.67	69.13	66.72	67.54	2018048
2019-12-31	67.23	68.16	67.15	67.92	2044352
2020-01-02	68.79	68.98	67.22	68.56	1630603
2020-01-03	67.49	69.41	67.27	68.76	922589
2020-01-06	68.16	69.32	67.98	69.32	877034
2020-01-07	69.63	69.96	69.01	69.03	1110577
2020-01-08	69.19	69.85	68.90	69.58	719834
2020-01-09	69.96	70.36	69.14	70.34	1432317
2020-01-10	70.75	71.52	69.98	70.74	2301070
2020-01-13	71.09	72.68	70.97	72.66	1545700
2020-01-14	72.80	73.05	72.16	72.60	1349051
2020-01-15	72.79	73.72	71.65	72.17	1388311
2020-01-16	72.55	73.00	71.70	72.42	885960
2020-01-17	72.54	72.99	71.60	72.06	1223872
2020-01-21	71.90	72.90	71.61	71.89	820720
2020-01-22	72.36	72.54	71.87	71.96	742953
2020-01-23	71.98	72.37	71.45	71.83	836022
2020-01-24	72.15	72.77	70.66	71.29	1090448
2020-01-27	69.62	70.40	69.24	69.99	991628
2020-01-28	70.45	70.60	69.72	70.36	845990
2020-01-29	70.96	71.50	70.07	71.22	860957
2020-01-30	70.71	71.19	68.93	69.80	1203220
2020-01-31	69.68	69.90	66.79	67.21	1347627
2020-02-03	67.59	69.30	67.29	69.20	1512012
2020-02-04	69.91	70.32	68.23	68.60	1807717
2020-02-05	69.47	69.79	67.50	68.54	1705560
2020-02-06	68.71	69.63	68.40	68.86	970985
2020-02-07	68.72	69.83	68.02	69.15	1059102
2020-02-10	69.00	69.71	68.74	69.48	1421888
2020-02-11	69.81	70.31	69.05	69.94	993009
2020-02-12	70.63	71.18	69.83	70.90	729260
2020-02-13	70.23	71.37	69.55	70.87	1387026
2020-02-14	75.13	78.99	74.79	78.39	4947121
2020-02-18	76.50	78.27	76.32	77.63	1612962
2020-02-19	78.11	78.91	76.28	76.29	1451134
2020-02-20	75.54	77.39	75.24	77.20	1126474
2020-02-21	77.25	77.73	76.74	77.35	1225016
2020-02-24	74.74	76.18	74.46	75.07	1447697
2020-02-25	75.30	75.78	72.16	72.51	1526895
2020-02-26	72.92	74.34	70.90	71.57	1240376
2020-02-27	70.07	72.64	69.10	70.17	1975378
2020-02-28	68.55	70.22	68.07	69.98	1730340
2020-03-02	70.40	70.58	68.08	70.01	1954810
2020-03-03	70.00	70.56	66.66	67.50	1562535
2020-03-04	68.33	68.69	67.10	68.53	1893391
2020-03-05	67.65	68.10	66.32	66.74	1208447
2020-03-06	65.17	65.80	63.50	64.92	2064158
2020-03-09	61.61	62.14	58.00	59.72	2291172
2020-03-10	61.25	62.66	59.08	62.19	1868786
2020-03-11	61.03	61.69	57.17	58.18	1620004
2020-03-12	53.50	56.31	51.18	51.79	3793453
2020-03-13	54.26	55.04	49.63	54.95	2135621
2020-03-16	48.25	50.55	44.26	44.42	3930436
2020-03-17	44.86	50.25	41.35	44.77	3815457
2020-03-18	41.59	47.74	40.25	41.92	3404650
2020-03-19	41.36	48.74	41.05	47.88	3850450
2020-03-20	48.05	52.23	47.72	48.05	3145408
2020-03-23	48.40	50.49	46.15	48.77	2854892
2020-03-24	51.47	57.54	51.47	57.31	3375662
2020-03-25	57.31	60.35	57.15	57.47	2398685
2020-03-26	57.92	60.78	57.42	58.56	3421367
2020-03-27	55.57	59.00	54.60	56.67	5549556
2020-03-30	56.93	59.65	56.25	59.16	3396161
2020-03-31	58.79	60.63	56.81	57.11	3907158
2020-04-01	54.98	55.54	50.76	52.86	4530445
2020-04-02	53.26	57.54	52.20	56.24	4703420
2020-04-03	55.37	56.43	50.63	52.07	4592168
2020-04-06	55.40	59.35	54.64	58.82	2626952
2020-04-07	60.92	62.22	57.47	58.01	2105302
2020-04-08	58.79	61.76	58.31	61.16	1376169
2020-04-09	61.95	63.83	61.46	62.54	1144218
2020-04-13	62.33	62.81	60.47	62.31	1240492
2020-04-14	63.68	64.94	62.79	63.84	1460516
2020-04-15	62.10	64.33	61.26	63.67	964435
2020-04-16	64.03	64.89	63.28	64.46	966534
2020-04-17	65.00	67.11	64.74	66.82	1260866
2020-04-20	65.81	67.87	65.40	67.16	1115081
2020-04-21	65.85	66.57	62.89	64.41	995157
2020-04-22	65.16	66.21	64.61	65.23	1585299
2020-04-23	65.23	67.28	65.23	66.26	1165483
2020-04-24	66.48	67.72	65.75	67.39	794508
2020-04-27	68.44	69.15	67.20	67.49	1593145
2020-04-28	68.04	68.76	65.85	66.05	831214
2020-04-29	67.35	68.72	66.88	68.12	1160472
2020-04-30	68.26	69.55	67.68	69.43	2236165
2020-05-01	67.66	68.69	65.51	65.82	1588546
2020-05-04	65.27	67.19	64.56	66.81	1441731
2020-05-05	67.40	69.54	67.01	68.62	1191550
2020-05-06	69.20	70.43	68.66	70.00	2325198
2020-05-07	72.85	74.70	71.88	73.04	2378688
2020-05-08	73.43	75.57	72.65	75.05	1438726
2020-05-11	74.53	76.42	74.18	75.47	1551424
2020-05-12	76.00	76.98	75.01	75.54	1394190
2020-05-13	75.81	76.85	74.55	76.79	2206337
2020-05-14	76.01	76.86	74.69	76.21	1592188
2020-05-15	75.30	76.71	74.87	76.51	1159306
2020-05-18	76.51	78.44	75.02	75.07	1835622
2020-05-19	75.69	75.74	74.32	74.48	1238892
2020-05-20	75.89	76.54	74.83	75.15	1929145
2020-05-21	75.31	75.63	73.68	74.37	1166485
2020-05-22	74.75	75.73	73.25	75.66	787013
2020-05-26	77.00	77.85	75.05	75.24	1180356
2020-05-27	74.52	77.49	73.69	77.48	1383601
2020-05-28	77.36	77.76	76.31	76.50	1075007
2020-05-29	76.40	77.29	75.55	77.25	1174177
2020-06-01	77.00	78.50	76.76	77.96	1150302
2020-06-02	78.39	80.70	77.80	80.32	2613557
2020-06-03	80.57	82.47	79.90	81.47	1322793
2020-06-04	81.21	81.63	78.52	79.14	1010102
2020-06-05	79.62	81.13	78.32	78.59	1163320
2020-06-08	78.64	81.29	77.53	80.86	1172447
2020-06-09	80.99	81.41	78.91	79.63	637149
2020-06-10	80.00	80.34	78.89	79.44	608655
2020-06-11	77.35	77.71	75.10	75.27	1024318
2020-06-12	77.85	78.60	74.58	76.26	856132
2020-06-15	74.70	77.56	73.81	77.42	1003519
2020-06-16	79.49	80.00	77.35	78.49	1116606
2020-06-17	79.00	80.24	78.20	79.92	1032115
2020-06-18	79.99	80.42	79.38	80.15	882472
2020-06-19	80.94	81.32	79.61	81.20	2943982
2020-06-22	81.66	82.66	81.27	82.41	2126633
2020-06-23	83.15	84.49	82.53	82.71	1735496
2020-06-24	82.54	83.01	74.78	75.59	3385677
2020-06-25	75.00	76.35	73.82	74.79	2083043
2020-06-26	74.70	75.12	71.47	71.56	3288243
2020-06-29	71.94	72.63	70.70	72.59	1434060
2020-06-30	72.62	73.83	71.39	73.33	1756464
2020-07-01	73.30	74.16	72.78	73.85	1677165
2020-07-02	74.68	74.81	71.06	71.30	1702739
2020-07-06	72.26	72.40	70.25	70.57	1801746
2020-07-07	70.68	71.46	69.71	69.74	2223649
2020-07-08	70.32	71.58	70.00	70.88	2064020
2020-07-09	70.99	71.17	68.93	70.65	5013510
2020-07-10	70.91	72.54	70.44	72.45	2310000
2020-07-13	72.95	73.13	69.25	69.41	1900183
2020-07-14	69.19	72.39	68.16	72.35	2868337
2020-07-15	73.28	73.54	71.88	72.20	1858433
2020-07-16	71.19	71.75	69.87	70.37	1280884
2020-07-17	70.64	70.89	68.97	69.24	1924504
2020-07-20	69.50	71.68	69.50	71.28	1099548
2020-07-21	71.79	72.10	69.60	69.73	1091875
2020-07-22	69.93	70.33	69.08	69.59	703200
2020-07-23	69.56	71.00	69.01	69.36	1001625
2020-07-24	69.00	69.89	68.16	68.61	1085006
2020-07-27	68.86	68.91	67.88	68.55	813229
2020-07-28	68.53	68.83	66.83	66.97	746030
2020-07-29	67.48	68.02	67.22	67.62	847572
2020-07-30	66.99	69.13	66.50	68.89	837715
2020-07-31	69.50	70.29	68.97	70.28	1390577
2020-08-03	70.72	71.38	69.76	70.19	1779843
2020-08-04	70.21	73.47	69.45	73.23	2865450
2020-08-05	73.48	74.48	72.27	74.45	2147001
2020-08-06	83.58	85.46	76.70	79.00	4530870
2020-08-07	76.15	78.25	75.58	77.88	2322257
2020-08-10	77.84	78.05	75.08	77.66	1669702
2020-08-11	77.54	79.99	76.17	79.04	2325595
2020-08-12	79.38	79.78	78.02	78.99	1700447
2020-08-13	79.13	80.83	78.54	80.38	2192487
2020-08-14	80.55	81.00	79.88	80.72	1359901
2020-08-17	81.20	81.48	80.02	80.69	1743832
2020-08-18	80.74	81.78	80.37	81.63	838917
2020-08-19	81.62	82.26	81.04	81.68	1143354
2020-08-20	81.14	82.75	80.66	82.63	860450
2020-08-21	82.78	83.70	81.72	83.65	3287435
2020-08-24	83.94	84.24	81.51	82.29	1519670
2020-08-25	82.11	83.49	80.91	83.02	2093135
2020-08-26	82.99	83.85	82.31	83.64	895874
2020-08-27	83.93	84.20	82.55	83.32	1023919
2020-08-28	83.39	83.97	82.80	83.50	828433
2020-08-31	84.45	89.00	83.28	83.68	2177502
2020-09-01	84.42	85.13	84.02	84.24	1180982
2020-09-02	84.79	85.66	83.22	85.23	1202890
2020-09-03	84.27	84.33	81.33	81.86	1259633
2020-09-04	81.00	81.75	77.26	79.52	1821586
2020-09-08	76.98	78.55	75.89	76.43	1171256
2020-09-09	77.59	77.80	76.07	77.05	890133
2020-09-10	77.80	78.56	75.81	76.01	757116
2020-09-11	76.43	76.65	74.57	75.26	720508
2020-09-14	76.12	76.64	74.33	74.73	855628
2020-09-15	75.38	75.90	73.67	73.93	1490042
2020-09-16	74.50	74.62	73.17	73.52	1674242
2020-09-17	72.01	72.50	71.16	72.49	1055519
2020-09-18	73.09	73.51	70.81	71.87	1866916
2020-09-21	70.94	74.12	70.24	73.51	1058266
2020-09-22	74.01	74.79	73.14	74.50	959160
2020-09-23	75.00	75.45	72.85	73.55	1708716
2020-09-24	72.85	73.94	71.45	73.35	1337764
2020-09-25	73.63	75.93	73.02	75.57	1101497
2020-09-28	76.37	76.68	73.96	74.93	1791668
2020-09-29	74.98	77.98	74.70	76.14	2428556
2020-09-30	75.80	76.69	75.38	75.97	1172886
2020-10-01	76.99	77.97	76.03	77.39	1240620
2020-10-02	75.62	76.68	74.93	75.16	958925
2020-10-05	75.62	77.60	74.78	77.09	1065866
2020-10-06	77.50	78.34	73.55	74.81	1844336
2020-10-07	75.36	76.76	74.60	75.40	779607
2020-10-08	76.50	76.50	74.46	75.05	723752
2020-10-09	75.43	77.26	75.21	76.83	771472
2020-10-12	78.10	78.44	76.74	77.08	373648
2020-10-13	77.53	78.53	77.36	77.95	549777
2020-10-14	78.26	78.61	76.60	77.01	644772
2020-10-15	75.53	76.56	75.11	76.41	824259
2020-10-16	76.92	77.66	75.93	75.99	626055
2020-10-19	76.64	78.40	76.20	77.49	1341897
2020-10-20	78.19	79.51	77.53	77.79	1522896
2020-10-21	78.22	80.25	78.04	78.56	1187205
2020-10-22	78.86	79.80	75.04	75.16	934205
2020-10-23	75.91	75.91	73.67	74.87	1080607
2020-10-26	74.59	75.47	71.51	72.91	859227
2020-10-27	73.50	74.03	72.05	72.24	816669
2020-10-28	71.21	71.40	69.43	71.16	1167687
2020-10-29	71.71	73.48	71.44	72.78	1303056
2020-10-30	72.36	72.61	69.06	70.74	1547878
2020-11-02	71.35	72.59	70.60	72.09	1284368
2020-11-03	72.63	74.42	72.12	74.14	1030873
2020-11-04	76.17	79.87	75.88	79.78	2096082
2020-11-05	81.00	81.00	75.44	75.76	3674790
2020-11-06	75.75	76.32	73.86	75.00	2892657
2020-11-09	75.00	75.50	70.58	70.63	3171895
2020-11-10	70.00	70.88	68.66	70.18	1693433
2020-11-11	71.00	75.00	70.66	74.62	1377237
2020-11-12	74.84	74.84	72.18	72.51	1298231
2020-11-13	72.55	73.74	71.33	73.70	872687
2020-11-16	72.91	74.46	72.19	74.40	1139196
2020-11-17	74.28	77.55	74.01	76.33	1482189
2020-11-18	76.10	77.47	75.22	75.39	977412
2020-11-19	75.47	76.95	75.17	76.34	642476
2020-11-20	76.23	76.98	75.97	75.99	714435
2020-11-23	76.57	77.70	76.33	77.28	921437
2020-11-24	77.61	78.31	76.51	76.80	1086791
2020-11-25	77.12	78.11	76.61	78.05	717978
2020-11-27	78.34	79.50	77.73	79.50	379490
2020-11-30	79.50	80.36	78.83	79.54	1669616
2020-12-01	80.54	82.19	79.89	81.55	1336346
2020-12-02	80.85	81.64	80.05	81.38	1099999
2020-12-03	81.27	81.89	80.56	81.67	943590
2020-12-04	81.75	84.32	81.65	83.87	1116982
2020-12-07	84.25	85.76	83.87	85.02	1001975
2020-12-08	85.22	87.42	84.73	87.31	1081714
2020-12-09	87.11	87.25	83.61	83.82	1350663
2020-12-10	83.25	84.91	82.77	84.48	754837
2020-12-11	84.34	85.68	83.68	85.67	668463
2020-12-14	85.82	86.80	84.59	84.60	1036520
2020-12-15	85.40	85.97	84.52	85.84	1013044
2020-12-16	87.05	91.81	85.82	88.00	2295424
2020-12-17	88.62	88.90	86.74	86.82	1100183
2020-12-18	86.39	87.10	84.51	85.03	1979799
2020-12-21	84.07	84.71	82.18	84.19	1026462
2020-12-22	84.58	85.85	84.34	85.30	692008
2020-12-23	84.70	85.53	84.00	84.66	565841
2020-12-24	84.94	85.30	84.06	84.96	248868
2020-12-28	85.10	85.49	83.13	83.59	744318
2020-12-29	84.52	85.24	82.88	83.29	834555
2020-12-30	84.00	84.43	83.01	83.32	552416
2020-12-31	83.28	83.28	82.04	82.95	771120
2021-01-04	83.28	83.28	80.64	81.78	1856509
2021-01-05	81.52	82.54	80.89	82.37	633585
2021-01-06	81.50	82.62	80.14	80.23	1146460
2021-01-07	80.63	82.31	80.38	81.67	908974
2021-01-08	82.96	84.95	81.58	82.05	973924
2021-01-11	81.50	82.78	80.64	81.22	727623
2021-01-12	81.21	82.15	80.15	81.26	909919
2021-01-13	81.92	82.96	81.52	81.82	868015
2021-01-14	82.48	83.45	81.53	81.82	1140351
2021-01-15	81.86	82.37	80.43	80.91	720415
2021-01-19	81.39	82.17	80.32	80.41	747974
2021-01-20	81.34	83.75	81.00	82.91	822277
2021-01-21	83.37	84.47	82.82	83.18	631292
2021-01-22	82.89	84.37	82.27	83.75	631564
2021-01-25	84.51	84.89	81.45	82.75	1220303
2021-01-26	82.48	83.00	80.67	82.09	1129475
2021-01-27	81.14	81.59	77.45	77.89	1433716
2021-01-28	78.26	80.89	77.97	78.70	1368562
2021-01-29	78.30	79.84	76.66	78.58	810277
2021-02-01	79.30	81.39	78.58	80.97	1030962
2021-02-02	82.17	85.36	81.93	85.26	882251
2021-02-03	85.59	86.79	84.03	84.14	563902
2021-02-04	84.45	86.65	83.65	86.54	747752
2021-02-05	86.91	87.24	85.18	87.04	999032
2021-02-08	87.37	89.44	87.14	89.32	1438426
2021-02-09	88.87	91.57	88.75	91.20	2615277
2021-02-10	91.30	92.71	91.03	91.72	1815723
2021-02-11	92.50	93.75	92.06	92.85	1643848
2021-02-12	91.46	91.94	84.70	85.75	4727239
2021-02-16	85.56	86.02	83.01	85.01	2504121
2021-02-17	84.25	84.89	82.88	83.06	1366391
2021-02-18	82.00	83.49	80.97	82.28	1224734
2021-02-19	82.63	84.80	81.77	84.61	1466679
2021-02-22	83.50	83.78	81.25	82.19	1094513
2021-02-23	81.35	81.97	78.40	81.66	1473099
2021-02-24	81.04	81.81	79.67	81.52	1190571
2021-02-25	81.00	82.50	79.73	80.00	1002836
2021-02-26	80.79	82.76	80.00	81.12	1343555
2021-03-01	82.51	85.00	81.19	84.78	971937
2021-03-02	84.61	84.83	80.99	81.26	1563106
2021-03-03	81.00	81.04	78.62	78.62	1599788
2021-03-04	77.83	78.78	75.00	76.24	1640746
2021-03-05	76.68	76.68	71.51	75.70	2370332
2021-03-08	75.53	75.97	72.14	72.21	2241989
2021-03-09	74.98	75.95	74.18	74.43	2283209
2021-03-10	74.74	75.27	73.06	73.67	1819050
2021-03-11	75.30	76.11	74.39	75.22	2864052
2021-03-12	74.06	74.09	71.87	72.41	2110018
2021-03-15	72.58	75.08	71.83	74.89	2301996
2021-03-16	75.50	76.48	74.45	75.13	2935915
2021-03-17	74.00	75.35	72.84	74.53	2073284
2021-03-18	73.32	75.15	72.75	73.33	2062609
2021-03-19	73.89	74.41	72.79	73.22	1801199
2021-03-22	73.45	75.87	73.45	75.46	1296701
2021-03-23	75.68	77.90	75.68	76.89	2821770
2021-03-24	77.42	77.88	74.62	74.63	1247561
2021-03-25	73.54	77.48	73.24	76.95	1918444
2021-03-26	76.80	77.51	75.80	77.14	2542646
2021-03-29	77.17	78.26	75.07	77.10	1913893
2021-03-30	76.39	77.34	75.66	75.95	1735658
2021-03-31	76.77	79.23	76.75	77.62	1277567
2021-04-01	78.82	80.58	78.45	80.21	1365611
2021-04-05	80.74	82.14	80.40	81.86	1016343
2021-04-06	81.05	83.04	80.83	83.01	1836959
2021-04-07	83.08	83.86	82.80	82.99	1765553
2021-04-08	83.99	85.31	83.91	85.12	1556564
2021-04-09	84.62	85.69	84.19	85.49	848831
2021-04-12	85.38	86.39	85.04	85.90	961638
2021-04-13	86.41	86.97	85.65	86.58	616903
2021-04-14	87.00	87.75	85.79	85.95	809828
2021-04-15	86.87	88.02	86.45	87.63	1027022
2021-04-16	87.58	87.92	86.20	86.60	980455
2021-04-19	86.22	86.90	85.22	85.66	584110
2021-04-20	85.59	86.05	84.35	84.79	697171
2021-04-21	84.70	85.12	84.23	84.60	432451
2021-04-22	84.07	85.44	83.86	84.38	1118627
2021-04-23	85.01	85.42	83.55	84.89	1216348
2021-04-26	85.57	86.87	85.40	86.83	460150
2021-04-27	87.00	87.59	86.29	87.52	621276
2021-04-28	87.77	88.48	87.20	87.95	411405
2021-04-29	88.65	88.65	87.17	87.90	937168
2021-04-30	87.37	88.00	86.78	86.82	686796
2021-05-03	86.95	87.44	85.42	85.48	857491
2021-05-04	84.61	84.99	81.70	82.42	752254
2021-05-05	83.24	83.01	79.40	82.24	622754
2021-05-06	80.11	82.85	78.85	81.19	1843827
2021-05-07	81.78	82.18	80.90	81.06	967843
2021-05-10	79.92	81.41	79.52	80.89	877881
2021-05-11	79.43	81.93	78.90	81.56	1100815
2021-05-12	80.46	80.49	79.59	79.87	1149177
2021-05-13	80.92	81.05	78.86	79.29	832822
2021-05-14	79.82	81.81	79.20	81.61	813166
2021-05-17	81.00	81.40	80.40	81.17	659961
2021-05-18	81.45	83.19	80.96	81.18	695248
2021-05-19	79.75	80.62	78.95	80.57	760634
2021-05-20	81.18	82.35	81.06	81.40	608263
2021-05-21	81.30	81.57	78.75	79.08	1346228
2021-05-24	79.45	80.87	78.55	80.00	913816
2021-05-25	80.59	81.17	79.73	80.24	949998
2021-05-26	80.50	80.89	79.60	79.75	765837
2021-05-27	79.19	81.40	78.47	81.29	1995811
2021-05-28	81.51	82.38	80.86	80.96	745511
2021-06-01	81.13	83.11	80.93	82.66	1145623
2021-06-02	82.94	82.94	80.55	80.91	1014294
2021-06-03	80.04	80.34	79.03	79.22	646488
2021-06-04	79.62	80.89	79.43	80.83	793862
2021-06-07	80.89	81.10	80.00	80.99	892950
2021-06-08	81.59	82.45	80.87	81.17	851699
2021-06-09	81.18	81.93	81.04	81.14	629142
2021-06-10	80.61	81.67	80.50	81.67	535905
2021-06-11	81.89	82.83	81.51	82.78	1363389
2021-06-14	83.25	85.49	82.33	85.40	1317282
2021-06-15	85.32	85.32	84.35	84.83	840970
2021-06-16	85.02	85.88	83.60	84.21	1048649
2021-06-17	84.13	86.89	84.13	85.77	1200519
2021-06-18	85.39	86.40	84.90	85.61	1768552
2021-06-21	85.46	85.64	84.42	84.84	1005222
2021-06-22	84.83	85.54	84.52	85.30	867650
2021-06-23	85.38	85.99	85.20	85.48	624925
2021-06-24	86.07	86.49	85.63	86.02	592725
2021-06-25	86.20	87.05	85.44	86.89	4108060
2021-06-28	87.75	88.85	87.02	87.51	786650
2021-06-29	87.57	88.58	87.24	88.44	681121
2021-06-30	88.55	88.55	85.99	86.96	1418463
2021-07-01	86.87	88.74	86.58	88.47	1136013
2021-07-02	89.00	89.28	88.47	89.11	858329
2021-07-06	89.63	90.43	88.47	88.64	939817
2021-07-07	89.49	90.00	88.87	89.00	1140987
2021-07-08	87.55	88.08	86.52	87.28	789316
2021-07-09	87.20	87.47	86.58	87.43	821233
2021-07-12	87.72	88.33	85.93	86.13	847560
2021-07-13	86.07	86.85	85.18	86.01	857924
2021-07-14	86.53	86.79	84.69	84.72	916310
2021-07-15	84.65	84.88	83.25	84.18	842518
2021-07-16	84.82	86.21	84.68	85.01	828682
2021-07-19	83.81	84.50	83.19	83.30	1218241
2021-07-20	83.31	85.09	83.03	84.39	1315093
2021-07-21	84.18	85.76	84.07	85.43	832182
2021-07-22	86.00	86.22	84.97	85.50	490627
2021-07-23	86.16	86.63	85.61	86.13	414936
2021-07-26	85.69	85.70	85.03	85.49	306338
2021-07-27	85.01	85.28	82.95	83.92	672380
2021-07-28	84.31	85.23	84.30	84.99	759433
2021-07-29	85.10	85.34	84.21	84.27	915100
2021-07-30	83.87	84.78	83.77	83.85	925371
2021-08-02	84.49	85.91	83.96	85.00	1328031
2021-08-03	85.02	85.56	83.61	84.05	684034
2021-08-04	83.64	83.87	82.80	83.50	1290827
2021-08-05	75.00	77.14	71.48	73.12	5949281
2021-08-06	72.56	72.85	70.77	71.59	1932466
2021-08-09	71.35	73.90	70.74	73.69	2202877
2021-08-10	73.81	74.13	72.34	72.97	1638333
2021-08-11	72.67	72.83	70.34	70.60	1799589
2021-08-12	70.60	71.49	70.12	71.04	1494587
2021-08-13	71.30	72.23	70.67	71.30	1459954
2021-08-16	71.01	71.01	69.24	70.27	1798509
2021-08-17	69.62	70.62	69.12	70.26	1321392
2021-08-18	70.03	70.65	69.34	69.38	1037390
2021-08-19	69.00	70.50	68.75	70.21	1189273
2021-08-20	70.43	71.06	69.64	70.46	711886
2021-08-23	70.46	71.70	70.25	71.45	813529
2021-08-24	71.87	73.76	71.55	73.01	1258423
2021-08-25	73.30	74.22	73.20	73.40	1145524
2021-08-26	73.08	74.06	72.75	73.45	699006
2021-08-27	72.95	74.84	72.95	74.12	987269
2021-08-30	74.51	74.83	73.36	73.44	798686
2021-08-31	73.70	74.08	73.07	73.31	1273982
2021-09-01	73.94	75.36	73.36	73.99	962635
2021-09-02	74.25	75.24	73.78	75.12	1100786
2021-09-03	75.12	75.51	74.41	74.96	832190
2021-09-07	74.93	75.50	74.39	75.08	752330
2021-09-08	75.01	75.62	74.20	75.20	767518
2021-09-09	75.13	76.26	75.08	75.34	568559
2021-09-10	75.70	76.46	75.22	75.25	903353
2021-09-13	75.58	75.95	74.01	75.23	773353
2021-09-14	75.36	75.75	74.17	74.21	1101868
2021-09-15	74.07	74.59	73.50	74.28	1788124
2021-09-16	73.72	74.16	72.72	73.28	1516936
2021-09-17	73.06	73.44	71.68	72.41	2363373
2021-09-20	71.45	71.68	69.77	70.82	1301735
2021-09-21	71.22	71.35	70.08	70.51	758254
2021-09-22	70.53	71.93	70.50	71.73	548761
2021-09-23	72.03	72.43	71.56	71.61	551869
2021-09-24	71.09	71.75	71.00	71.12	629888
2021-09-27	70.50	71.39	69.95	71.14	1052083
2021-09-28	70.55	70.87	69.01	70.22	1205620
2021-09-29	70.49	71.56	69.76	69.78	1261843
2021-09-30	70.11	70.46	69.68	69.70	705173
2021-10-01	69.87	71.95	69.71	71.70	1298057
2021-10-04	71.55	71.55	69.45	70.18	845256
2021-10-05	70.42	71.04	69.56	69.60	1229473
2021-10-06	68.95	69.97	68.76	69.55	687789
2021-10-07	70.09	71.13	70.03	70.06	948978
2021-10-08	70.71	71.15	70.00	70.01	515661
2021-10-11	69.73	69.90	68.36	68.38	821441
2021-10-12	68.43	69.00	68.14	68.24	700410
2021-10-13	68.68	69.44	68.28	68.90	443145
2021-10-14	69.42	70.87	69.41	70.22	895434
2021-10-15	70.65	70.79	69.19	69.79	962920
2021-10-18	69.56	70.01	68.86	69.11	1134253
2021-10-19	69.63	70.15	68.78	69.67	1098982
2021-10-20	70.00	70.47	69.08	69.83	853431
2021-10-21	69.91	70.53	69.24	69.52	714765
2021-10-22	69.08	70.06	68.77	69.39	894451
2021-10-25	70.30	70.84	69.25	69.99	1269661
2021-10-26	70.65	70.87	70.10	70.31	1112624
2021-10-27	70.45	70.61	69.22	69.25	953933
2021-10-28	69.43	70.21	68.34	70.04	842244
2021-10-29	69.62	70.16	69.01	69.17	1893797
2021-11-01	69.10	69.49	68.53	69.43	1420991
2021-11-02	69.73	69.73	67.19	67.43	1797571
2021-11-03	67.34	67.87	66.46	67.21	2193752
2021-11-04	79.87	79.90	73.66	74.80	3248401
2021-11-05	75.06	75.25	72.46	72.78	1445798
2021-11-08	72.92	73.15	70.75	71.43	2165263
2021-11-09	71.99	72.25	71.02	71.71	1920255
2021-11-10	71.46	71.74	70.48	71.11	1969666
2021-11-11	71.52	72.50	70.54	70.74	2163525
2021-11-12	71.37	71.37	70.42	70.95	1063292
2021-11-15	70.96	72.99	70.78	72.98	1488177
2021-11-16	73.14	74.38	73.04	73.56	1419085
2021-11-17	73.37	73.79	72.29	72.99	1571954
2021-11-18	73.24	73.24	71.56	72.93	1654214
2021-11-19	73.00	73.20	71.26	71.31	1077254
2021-11-22	70.97	71.42	67.56	67.56	2434163
2021-11-23	66.90	67.42	66.13	66.71	1261393
2021-11-24	66.01	67.95	65.70	67.77	846670
2021-11-26	67.02	67.63	66.41	66.79	979244
2021-11-29	67.00	69.42	65.90	69.09	2134600
2021-11-30	69.34	70.73	68.97	70.17	2711823
2021-12-01	69.70	70.70	67.73	68.00	2869956
2021-12-02	67.43	69.42	66.82	69.36	2663447
2021-12-03	69.74	70.66	68.07	69.17	2465070
2021-12-06	68.74	71.45	67.71	70.00	2637959
2021-12-07	70.72	72.92	70.72	72.81	2037306
2021-12-08	73.26	74.08	72.30	72.54	1194428
2021-12-09	72.15	72.60	70.72	70.91	1411343
2021-12-10	71.12	71.93	70.90	71.40	672885
2021-12-13	71.08	72.56	70.78	72.55	2571026
2021-12-14	71.83	72.61	70.07	71.11	2661612
2021-12-15	70.77	70.97	67.80	70.56	2408700
2021-12-16	70.59	71.26	68.90	69.85	2401558
2021-12-17	69.30	71.93	68.10	71.74	2031482
2021-12-20	70.77	72.68	70.41	72.65	1635375
2021-12-21	72.94	75.05	72.11	74.91	1928786
2021-12-22	75.04	75.94	74.64	75.70	1065331
2021-12-23	75.48	76.27	75.00	76.00	2091864
2021-12-27	79.09	83.32	79.04	82.35	4829031
2021-12-28	82.58	84.08	82.20	82.50	2483897
2021-12-29	82.51	83.99	82.35	83.83	1691503
2021-12-30	83.39	85.28	83.39	84.20	1340188
2021-12-31	83.97	85.49	83.88	84.86	1174511
2022-01-03	84.56	84.94	83.00	84.50	1896354
2022-01-04	84.47	84.75	82.64	83.78	1821231
2022-01-05	83.23	83.78	79.30	79.36	1624535
2022-01-06	78.85	80.25	77.08	77.43	1778930
2022-01-07	76.72	77.93	76.70	76.82	1135261
2022-01-10	75.53	76.65	74.20	76.60	1962487
2022-01-11	76.55	81.24	75.98	80.08	1920536
2022-01-12	80.77	81.86	79.26	79.67	1244963
2022-01-13	80.09	80.49	77.83	78.12	873123
2022-01-14	77.74	78.55	75.20	76.77	1394715
2022-01-18	75.53	76.42	74.67	75.04	1271475
2022-01-19	75.65	76.20	73.60	73.72	989547
2022-01-20	74.44	76.59	73.39	73.69	1017505
2022-01-21	72.99	73.69	71.43	71.76	1562997
2022-01-24	70.29	73.54	67.95	73.39	3074274
2022-01-25	72.04	72.92	69.80	70.38	1018628
2022-01-26	71.53	72.58	69.12	69.52	1898703
2022-01-27	70.52	72.36	69.16	69.80	1590671
2022-01-28	70.19	73.00	68.82	73.00	1180859
2022-01-31	73.35	75.88	73.01	75.71	1777862
2022-02-01	76.71	77.64	75.33	77.25	1545588
2022-02-02	78.15	78.73	76.15	78.55	1477423
2022-02-03	75.61	76.96	74.83	75.41	1429251
2022-02-04	75.34	77.22	74.99	76.45	1022754
2022-02-07	76.51	77.44	75.16	76.25	921031
2022-02-08	75.23	76.09	74.93	75.43	1832891
2022-02-09	75.87	76.80	73.70	74.93	1936177
2022-02-10	73.45	76.13	73.23	74.21	1744590
2022-02-11	80.25	83.43	80.10	80.60	5290860
2022-02-14	80.60	83.35	80.07	80.37	2416644
2022-02-15	81.97	86.33	81.86	86.33	3349242
2022-02-16	84.50	84.90	82.02	84.26	3263166
2022-02-17	83.63	85.36	82.56	83.05	2045305
2022-02-18	83.39	84.30	82.60	83.62	2572512
2022-02-22	81.73	83.23	79.85	80.26	2057577
2022-02-23	80.60	81.94	80.09	80.50	1094535
2022-02-24	78.27	83.65	78.27	82.92	2072018
2022-02-25	82.60	83.43	81.29	83.30	1801292
2022-02-28	83.00	83.92	81.76	83.41	2243106
2022-03-01	83.00	83.90	81.96	82.52	1366358
2022-03-02	82.53	83.35	80.77	83.03	1730576
2022-03-03	83.70	84.69	82.75	83.13	1436201
2022-03-04	83.19	83.99	80.12	80.50	1202576
2022-03-07	79.96	80.71	76.59	76.75	1540560
2022-03-08	76.08	80.32	76.08	77.09	2533000
2022-03-09	78.98	80.73	78.69	79.73	1985564
2022-03-10	78.75	80.13	78.03	78.45	934949
2022-03-11	78.89	79.43	77.48	78.21	1106609
2022-03-14	77.37	80.15	77.31	78.31	1376377
2022-03-15	78.81	80.20	73.46	76.56	3790641
2022-03-16	77.36	78.12	74.61	77.29	2741373
2022-03-17	77.00	77.54	75.70	77.42	2323085
2022-03-18	78.00	81.92	77.45	81.90	2430033
2022-03-21	81.06	83.01	80.57	81.52	1347182
2022-03-22	81.32	83.94	81.01	82.77	1255089
2022-03-23	82.25	82.75	81.03	82.13	1268334
2022-03-24	82.46	83.84	81.63	83.49	1251944
2022-03-25	83.51	84.70	82.67	84.51	1193248
2022-03-28	84.27	85.05	83.04	84.46	1180041
2022-03-29	85.43	86.42	84.75	85.25	1955053
2022-03-30	84.16	86.15	84.16	84.79	995956
2022-03-31	84.84	85.62	83.67	83.70	1239731
2022-04-01	84.11	85.34	83.89	84.70	1114623
2022-04-04	85.41	87.63	84.81	87.32	1490951
2022-04-05	87.05	87.89	85.55	85.72	2120776
2022-04-06	84.11	85.15	82.80	83.56	1962034
2022-04-07	83.04	83.87	81.92	82.91	1860630
2022-04-08	82.30	84.19	82.18	82.38	1932271
2022-04-11	81.59	83.11	81.00	81.90	1452229
2022-04-12	83.01	83.69	82.30	82.49	1403499
2022-04-13	82.49	87.29	82.49	86.47	1946906
2022-04-14	87.24	88.32	86.41	86.44	1304608
2022-04-18	86.33	86.90	85.31	85.82	928798
2022-04-19	85.83	87.67	85.07	86.80	875172
2022-04-20	86.92	87.50	85.81	86.79	862759
2022-04-21	87.00	87.90	85.00	85.51	1082329
2022-04-22	85.22	85.42	83.30	83.67	1192009
2022-04-25	85.34	87.68	84.55	87.41	1704506
2022-04-26	86.69	86.77	84.92	85.42	1653356
2022-04-27	85.56	87.03	84.80	85.18	2020435
2022-04-28	86.38	87.92	85.14	87.33	1273360
2022-04-29	85.72	86.72	80.56	80.81	2753702
2022-05-02	80.27	81.82	79.76	81.70	2373042
2022-05-03	81.14	82.02	80.44	81.74	1421381
2022-05-04	81.46	82.54	79.45	82.12	2159438
2022-05-05	81.02	81.68	77.01	78.30	2424743
2022-05-06	77.38	78.77	75.53	76.98	1918431
2022-05-09	75.59	76.11	69.70	69.89	1942194
2022-05-10	70.97	72.76	68.96	70.74	2824576
2022-05-11	70.23	72.25	69.04	69.50	2423844
2022-05-12	68.83	69.25	66.43	69.10	3576788
2022-05-13	70.43	72.07	69.69	71.98	1807949
2022-05-16	71.73	72.82	71.27	71.60	2017287
2022-05-17	72.95	73.68	71.73	73.17	1355277
2022-05-18	72.03	73.09	69.75	70.03	1324996
2022-05-19	69.86	71.78	69.80	70.80	2457894
2022-05-20	72.00	72.08	69.78	71.23	1337185
2022-05-23	71.92	72.37	70.87	72.23	1462685
2022-05-24	70.72	71.36	68.31	68.99	1730791
2022-05-25	68.86	71.18	68.32	70.75	1840674
2022-05-26	70.74	73.69	70.63	73.60	2019631
2022-05-27	74.49	76.30	74.32	75.20	1292304
2022-05-31	74.74	76.18	74.27	75.05	3439681
2022-06-01	75.43	76.85	72.02	72.83	1291052
2022-06-02	72.64	74.46	72.52	74.18	852434
2022-06-03	72.99	73.86	72.54	72.73	574219
2022-06-06	73.24	73.97	72.64	72.68	623208
2022-06-07	71.84	74.24	71.59	74.09	931843
2022-06-08	74.00	74.75	73.72	73.90	870555
2022-06-09	73.40	74.00	72.53	72.57	764523
2022-06-10	71.73	72.36	70.48	70.76	986760
2022-06-13	68.48	70.06	67.47	67.91	1932122
2022-06-14	67.40	68.68	65.76	66.36	1533228
2022-06-15	67.13	69.10	67.01	68.39	1041799
2022-06-16	67.08	67.34	64.94	65.31	1373412
2022-06-17	65.51	66.47	64.81	65.97	1715800
2022-06-21	66.81	68.42	66.43	66.55	1238388
2022-06-22	65.36	67.10	65.19	66.19	1124712
2022-06-23	67.11	68.13	66.44	67.76	1084465
2022-06-24	68.58	71.08	68.49	70.97	1445081
2022-06-27	71.60	71.87	69.86	71.12	730942
2022-06-28	71.00	71.72	69.04	69.11	947635
2022-06-29	69.23	70.33	68.71	70.27	1252408
2022-06-30	69.47	70.01	68.26	69.56	1366747
2022-07-01	69.93	71.07	68.95	70.87	932021
2022-07-05	69.77	71.38	68.87	71.33	953197
2022-07-06	71.21	73.11	70.60	72.09	1458360
2022-07-07	72.53	73.46	72.33	73.39	579157
2022-07-08	72.57	73.92	71.81	73.00	1278261
2022-07-11	72.30	72.99	71.27	71.96	910098
2022-07-12	72.19	72.94	70.01	70.20	732399
2022-07-13	68.64	72.41	68.64	71.31	989141
2022-07-14	70.28	70.77	67.86	68.68	831045
2022-07-15	69.48	70.85	68.96	70.81	671470
2022-07-18	71.50	72.54	70.45	70.53	595904
2022-07-19	71.77	73.42	71.28	73.33	585022
2022-07-20	73.62	74.76	73.39	74.64	541657
2022-07-21	74.64	75.22	73.66	75.19	549700
2022-07-22	74.98	75.39	73.75	74.02	621673
2022-07-25	73.23	73.50	71.91	72.99	653116
2022-07-26	72.38	72.41	69.97	70.00	611359
2022-07-27	70.93	72.75	70.89	72.59	643412
2022-07-28	72.70	72.82	71.11	72.59	599898
2022-07-29	72.83	74.20	72.02	74.18	811065
2022-08-01	73.49	74.81	72.95	73.70	505388
2022-08-02	72.87	74.99	72.81	74.16	664444
2022-08-03	75.00	75.67	74.01	75.57	1005109
2022-08-04	77.37	80.00	75.75	77.49	1096052
2022-08-05	75.96	79.02	75.96	78.93	867298
2022-08-08	79.25	80.69	79.00	79.33	728433
2022-08-09	79.04	79.55	78.42	79.23	819439
2022-08-10	80.27	81.90	80.04	81.17	748278
2022-08-11	81.85	81.85	79.53	79.91	632352
2022-08-12	80.64	81.36	80.18	81.31	354344
2022-08-15	80.91	82.50	80.91	82.02	518091
2022-08-16	81.62	83.56	81.34	83.38	849094
2022-08-17	82.71	83.29	81.68	82.66	1087917
2022-08-18	82.74	83.29	82.09	82.72	971431
2022-08-19	82.08	82.25	80.59	81.08	507817
2022-08-22	79.58	80.78	79.21	79.63	748312
2022-08-23	80.22	81.16	79.36	79.39	862061
2022-08-24	79.52	80.82	79.42	79.91	796104
2022-08-25	80.43	81.11	80.31	80.66	500008
2022-08-26	81.09	81.09	77.65	77.73	1041890
2022-08-29	76.94	77.44	76.38	76.51	880936
2022-08-30	76.79	77.18	75.43	75.67	953344
2022-08-31	76.59	77.01	75.60	75.82	1791910
2022-09-01	75.10	75.96	73.91	75.90	852244
2022-09-02	76.64	77.03	74.73	75.07	1224258
2022-09-06	75.01	75.44	74.01	74.18	865665
2022-09-07	73.81	75.08	73.07	74.86	861546
2022-09-08	74.13	76.27	74.13	76.23	664686
2022-09-09	76.74	78.17	76.72	78.05	817646
2022-09-12	78.04	78.74	77.80	78.39	879633
2022-09-13	76.08	76.63	74.91	75.05	1076178
2022-09-14	75.06	77.36	74.85	76.08	963887
2022-09-15	75.53	76.78	74.86	76.16	1043966
2022-09-16	75.27	75.27	73.08	74.96	2396779
2022-09-19	74.26	76.14	74.10	75.94	939752
2022-09-20	75.27	75.89	74.64	75.43	1012496
2022-09-21	75.70	75.82	73.28	73.32	543010
2022-09-22	73.21	73.21	71.16	71.32	852311
2022-09-23	70.49	71.24	69.71	70.50	829242
2022-09-26	69.95	71.43	69.61	69.63	665264
2022-09-27	70.51	71.17	69.70	70.70	776004
2022-09-28	70.65	72.25	70.01	72.01	1170438
2022-09-29	71.29	72.33	70.38	72.09	1270949
2022-09-30	71.84	72.87	70.81	70.88	945404
2022-10-03	71.15	72.34	70.05	72.31	1001241
2022-10-04	73.74	75.87	73.43	75.86	794733
2022-10-05	75.08	77.68	74.67	77.23	1001982
2022-10-06	77.23	78.22	76.96	77.27	706621
2022-10-07	76.08	76.42	75.33	75.91	601254
2022-10-10	76.40	76.51	73.87	74.68	920640
2022-10-11	74.66	74.66	73.01	73.51	849705
2022-10-12	73.75	74.44	73.26	73.75	623660
2022-10-13	71.96	74.29	70.91	73.49	802420
2022-10-14	74.35	74.51	71.69	71.77	611023
2022-10-17	73.02	74.80	73.02	74.61	628673
2022-10-18	76.07	76.59	74.99	75.99	819488
2022-10-19	75.56	75.96	74.81	75.18	609276
2022-10-20	75.09	76.80	75.09	75.87	581693
2022-10-21	75.30	76.80	74.09	76.76	588873
2022-10-24	77.11	77.76	76.18	77.18	493110
2022-10-25	77.40	79.84	77.40	79.65	859233
2022-10-26	78.79	81.03	78.07	79.22	645644
2022-10-27	79.67	80.64	79.27	79.88	917039
2022-10-28	79.68	81.13	79.01	81.13	862521
2022-10-31	80.54	81.69	80.22	80.40	822435
2022-11-01	81.19	82.00	79.07	79.25	813757
2022-11-02	79.04	79.04	73.62	73.67	1302643
2022-11-03	72.92	74.24	72.52	72.65	1082610
2022-11-04	70.33	70.65	64.65	67.53	3437587
2022-11-07	67.42	69.01	66.48	68.69	2226210
2022-11-08	69.15	70.63	68.00	70.17	1703012
2022-11-09	69.65	70.05	68.51	68.81	879032
2022-11-10	72.45	73.65	71.10	71.76	1047821
2022-11-11	72.79	74.50	72.47	73.99	1250618
2022-11-14	73.09	75.19	72.91	73.89	833710
2022-11-15	75.44	76.42	74.55	74.95	967923
2022-11-16	73.91	75.03	73.81	73.95	642336
2022-11-17	72.59	73.46	71.97	73.13	511540
2022-11-18	74.23	74.63	73.20	74.03	608902
2022-11-21	73.59	74.53	73.05	73.05	567185
2022-11-22	73.22	74.22	72.16	74.17	548646
2022-11-23	74.08	75.65	74.08	75.35	608013
2022-11-25	74.91	76.36	74.91	75.92	368010
2022-11-28	75.28	76.35	75.03	75.34	787607
2022-11-29	75.50	75.88	74.91	75.07	595141
2022-11-30	75.00	79.13	74.70	79.13	1428904
2022-12-01	79.82	80.50	79.00	79.73	1190556
2022-12-02	78.68	79.32	77.83	78.77	752997
2022-12-05	77.64	77.72	75.50	75.79	799882
2022-12-06	75.51	75.51	73.15	73.88	735504
2022-12-07	73.81	74.98	72.25	74.38	1084775
2022-12-08	74.96	76.29	74.80	75.49	796484
2022-12-09	75.16	75.43	74.60	74.72	645115
2022-12-12	74.85	76.42	74.68	76.42	942389
2022-12-13	78.32	79.53	76.51	77.23	794170
2022-12-14	77.00	77.63	75.96	76.65	806396
2022-12-15	75.77	76.18	73.73	73.84	1301339
2022-12-16	73.62	74.54	72.87	74.17	1032359
2022-12-19	74.24	74.48	73.02	73.13	730913
2022-12-20	72.67	74.07	72.34	73.71	595608
2022-12-21	74.12	75.50	73.56	74.47	747693
2022-12-22	73.40	74.28	72.57	74.25	599509
2022-12-23	73.66	74.79	72.90	74.77	543165
2022-12-27	74.41	74.87	73.80	74.65	440947
2022-12-28	74.27	74.92	72.80	72.87	560241
2022-12-29	73.14	75.44	72.87	75.23	468250
2022-12-30	74.10	75.16	73.84	74.82	647461
2023-01-03	76.00	76.23	74.00	74.26	1192605
2023-01-04	74.80	75.04	73.91	74.86	1395693
2023-01-05	74.50	74.50	73.01	73.72	891783
2023-01-06	74.24	74.53	72.75	74.52	956172
2023-01-09	74.43	75.64	74.21	74.30	926485
2023-01-10	73.57	74.39	73.00	73.04	610558
2023-01-11	72.72	74.89	72.59	74.88	783630
2023-01-12	75.34	75.96	74.31	75.56	851535
2023-01-13	74.85	76.31	74.55	75.92	501279
2023-01-17	75.58	76.28	75.19	75.83	1614744
2023-01-18	79.16	79.49	77.61	78.15	1521811
2023-01-19	77.60	78.47	76.86	77.95	1001505
2023-01-20	78.33	80.24	77.99	80.04	1195660
2023-01-23	80.39	81.91	79.53	81.84	983846
2023-01-24	80.90	82.21	80.38	80.96	463290
2023-01-25	80.33	81.48	78.49	81.36	721880
2023-01-26	82.19	82.82	81.48	82.29	670068
2023-01-27	81.78	83.00	81.78	82.20	477797
2023-01-30	81.75	82.20	81.08	81.33	511232
2023-01-31	81.73	82.49	81.39	82.13	1024960
2023-02-01	82.15	83.20	81.49	83.00	758041
2023-02-02	84.15	85.32	83.51	84.08	1370808
2023-02-03	82.31	83.93	82.17	83.30	752075
2023-02-06	82.58	83.05	81.11	81.14	955184
2023-02-07	80.75	83.66	80.06	83.45	715314
2023-02-08	83.22	83.41	82.09	82.15	535775
2023-02-09	82.81	83.43	81.14	81.50	1306672
2023-02-10	81.08	81.25	79.57	80.70	929127
2023-02-13	81.15	82.33	80.18	81.22	980191
2023-02-14	80.61	81.93	80.25	81.04	1740919
2023-02-15	81.86	82.80	79.54	80.52	1464762
2023-02-16	78.67	81.02	78.61	79.42	992228
2023-02-17	78.86	78.91	76.82	77.81	1129583
2023-02-21	76.71	77.15	76.07	76.21	835467
2023-02-22	76.00	77.66	76.00	76.93	848578
2023-02-23	77.70	77.70	76.04	76.30	678179
2023-02-24	75.00	77.37	74.97	75.60	1021146
2023-02-27	76.28	76.65	75.78	76.00	492179
2023-02-28	75.74	76.85	75.60	75.71	1120237
2023-03-01	75.68	76.20	75.25	75.76	706749
2023-03-02	75.50	75.72	74.46	75.62	1483542
2023-03-03	75.55	76.63	75.36	75.93	902244
2023-03-06	76.16	76.90	75.74	75.90	584616
2023-03-07	75.88	77.02	74.93	75.76	1036905
2023-03-08	75.79	76.20	75.29	76.13	575594
2023-03-09	76.02	76.39	74.96	74.98	957057
2023-03-10	74.34	74.75	72.15	72.40	1498747
2023-03-13	71.63	73.03	71.36	71.89	1209302
2023-03-14	72.66	73.48	71.98	72.59	1119687
2023-03-15	71.63	72.31	71.07	72.25	1263215
2023-03-16	72.36	73.36	72.00	72.99	825645
2023-03-17	72.71	73.91	72.31	73.14	2487561
2023-03-20	72.88	74.40	72.27	74.40	814994
2023-03-21	73.31	74.50	72.82	74.29	1036396
2023-03-22	74.48	75.14	73.39	73.47	809346
2023-03-23	74.27	74.72	73.18	73.80	798886
2023-03-24	73.79	74.57	73.15	74.40	740754
2023-03-27	74.96	75.32	74.32	74.81	827476
2023-03-28	74.47	75.31	74.20	74.82	936865
2023-03-29	75.37	76.08	74.98	75.00	1409361
2023-03-30	75.47	76.51	75.15	76.30	965301
2023-03-31	76.71	77.75	76.53	77.72	795856
2023-04-03	77.12	77.75	76.71	77.28	713408
2023-04-04	77.67	77.79	76.86	77.23	790579
2023-04-05	77.26	77.81	76.29	76.77	909613
2023-04-06	76.28	76.53	75.61	76.51	534697
2023-04-10	75.73	76.39	75.56	76.37	670064
2023-04-11	76.62	77.28	75.97	76.72	736237
2023-04-12	77.31	77.78	76.06	76.15	983271
2023-04-13	76.29	77.57	76.19	77.28	813350
2023-04-14	76.71	77.66	76.55	76.78	768056
2023-04-17	76.94	77.21	76.10	77.00	1253308
2023-04-18	77.85	78.04	76.93	77.45	925709
2023-04-19	76.83	77.00	75.60	75.75	1138538
2023-04-20	75.61	77.12	75.26	76.79	962730
2023-04-21	76.99	77.51	76.83	77.41	471759
2023-04-24	77.30	77.77	76.07	76.21	549410
2023-04-25	76.04	76.26	74.74	74.84	922268
2023-04-26	75.35	76.18	75.21	75.47	636337
2023-04-27	76.02	77.24	75.43	77.03	732967
2023-04-28	76.28	76.84	75.38	75.68	1119483
2023-05-01	75.60	76.72	75.14	75.75	1972771
2023-05-02	76.00	76.30	74.41	75.00	1769991
2023-05-03	75.00	75.37	71.40	71.40	2313259
2023-05-04	71.23	72.88	70.91	72.29	2025398
2023-05-05	67.44	72.05	67.44	69.65	2785218
2023-05-08	69.90	71.18	69.90	70.05	1108572
2023-05-09	70.00	70.25	68.98	69.24	1742075
2023-05-10	69.93	70.44	69.15	69.83	1126747
2023-05-11	69.92	70.90	69.76	70.43	1180687
2023-05-12	70.37	70.60	69.59	70.45	898818
2023-05-15	70.53	71.80	70.53	71.71	1152122
2023-05-16	71.57	72.63	71.42	71.86	1302819
2023-05-17	72.18	72.88	71.64	72.31	1135396
2023-05-18	72.35	72.73	71.83	72.44	1352880
2023-05-19	72.38	72.38	71.50	71.54	1706806
2023-05-22	71.53	72.90	71.51	72.58	1615513
2023-05-23	72.88	73.31	72.34	72.38	1389385
2023-05-24	72.10	72.50	71.70	71.81	1057906
2023-05-25	72.36	72.53	71.60	71.64	1165105
2023-05-26	72.11	72.75	72.11	72.35	1727291
2023-05-30	72.75	73.20	72.25	72.39	1597868
2023-05-31	72.03	73.76	72.01	73.38	4891182
2023-06-01	72.80	75.46	72.42	75.07	2270705
2023-06-02	75.75	76.18	74.86	75.73	2166076
2023-06-05	74.44	73.86	72.51	75.73	1592475
2023-06-06	71.86	72.97	71.05	72.50	1704252
2023-06-07	72.61	73.06	72.17	72.62	1778990
2023-06-08	72.34	72.94	72.22	72.77	1333869
2023-06-09	72.87	73.39	71.69	72.01	1283248
2023-06-12	72.36	73.12	72.08	73.12	1198718
2023-06-13	73.73	74.50	73.32	74.49	1089322
2023-06-14	74.07	75.05	73.80	74.43	1015600
2023-06-15	73.94	76.04	73.80	75.98	1063628
2023-06-16	76.47	76.66	74.45	74.91	3275396
2023-06-20	74.26	74.68	72.53	73.34	1309395
2023-06-21	73.00	73.14	72.05	72.53	1046401
2023-06-22	71.97	72.59	71.35	72.57	1053093
2023-06-23	71.73	72.71	71.35	72.35	2442063
2023-06-26	72.19	72.76	71.40	71.43	964176
2023-06-27	71.65	72.00	70.97	71.25	1073046
2023-06-28	71.90	73.78	71.31	73.74	1160523
2023-06-29	73.55	74.55	73.18	74.15	848194
2023-06-30	74.77	75.65	74.56	75.13	878402
2023-07-03	74.95	75.72	74.63	75.39	658443
2023-07-05	74.86	75.70	74.32	75.41	1010859
2023-07-06	74.68	75.47	74.27	75.40	724480
2023-07-07	75.29	76.33	75.20	75.52	716551
2023-07-10	75.26	76.82	75.26	76.70	697607
2023-07-11	76.95	77.69	76.45	76.90	1118026
2023-07-12	77.79	77.91	76.76	77.45	1456930
2023-07-13	78.00	78.20	77.15	77.30	1359342
2023-07-14	77.34	77.97	76.84	76.98	1012032
2023-07-17	77.00	78.14	76.63	77.46	969426
2023-07-18	77.24	78.16	77.01	78.15	1237007
2023-07-19	78.12	78.65	76.75	76.93	1161571
2023-07-20	75.98	76.71	75.20	75.36	976016
2023-07-21	75.79	76.30	75.16	75.65	849480
2023-07-24	75.89	76.17	74.85	74.92	827401
2023-07-25	74.94	75.48	74.54	75.01	1023053
2023-07-26	75.01	75.55	74.40	74.74	1052967
2023-07-27	75.51	75.70	73.68	73.88	1137511
2023-07-28	74.43	74.91	74.18	74.59	1289395
2023-07-31	74.50	77.11	74.50	77.09	1379519
2023-08-01	76.79	77.55	76.43	77.30	996381
2023-08-02	76.44	76.58	74.67	75.53	1373833
2023-08-03	75.32	75.98	74.98	75.72	1320429
2023-08-04	74.91	74.91	69.41	69.68	3783219
2023-08-07	70.00	71.30	69.79	70.86	1550952
2023-08-08	70.34	71.10	69.88	70.82	1155500
2023-08-09	71.10	73.15	70.93	72.41	1799915
2023-08-10	72.57	72.93	71.37	71.44	1543425
2023-08-11	71.31	71.44	70.56	70.69	1179393
2023-08-14	70.41	71.42	70.31	70.99	1423220
2023-08-15	70.51	71.01	70.01	70.05	1560305
2023-08-16	69.95	70.77	69.89	69.98	1311829
2023-08-17	69.90	70.35	69.82	69.88	1367376
2023-08-18	69.44	70.11	69.18	69.95	1163406
2023-08-21	69.80	70.93	69.80	70.61	984830
2023-08-22	70.97	71.31	70.44	70.52	925009
2023-08-23	70.83	71.36	70.64	71.00	1018328
2023-08-24	71.25	71.36	70.11	70.17	850834
2023-08-25	70.30	71.76	70.20	71.52	936082
2023-08-28	71.84	72.36	71.57	71.69	1124336
2023-08-29	71.51	72.22	70.03	71.29	2097427
2023-08-30	71.20	72.49	71.20	72.26	1512510
2023-08-31	72.63	73.14	72.26	72.51	2130208
2023-09-01	72.88	73.67	72.39	72.65	1608266
2023-09-05	74.68	75.39	72.68	72.95	4447458
2023-09-06	72.86	74.31	72.59	74.27	2509375
2023-09-07	73.62	75.01	73.62	74.74	2725553
2023-09-08	75.00	76.13	74.40	74.58	2326452
2023-09-11	74.99	75.47	73.61	73.70	1987561
2023-09-12	74.92	77.21	74.09	74.64	3576343
2023-09-13	74.77	76.13	74.58	75.07	3233827
2023-09-14	75.28	76.05	74.63	75.27	3222955
2023-09-15	75.31	76.02	75.02	75.78	23570446
2023-09-18	75.52	75.87	74.71	75.25	2303904
2023-09-19	75.25	75.81	74.55	75.00	2082982
2023-09-20	74.76	75.47	74.37	74.49	1423068
2023-09-21	74.07	74.29	73.05	73.17	1838336
2023-09-22	73.22	73.86	72.43	73.23	1616441
2023-09-25	72.98	73.46	72.79	72.88	1115953
2023-09-26	72.47	73.04	71.62	71.65	1538750
2023-09-27	72.11	73.21	72.11	72.88	1238822
2023-09-28	72.89	74.15	72.58	73.88	1093495
2023-09-29	74.41	75.57	74.27	74.48	1436670
2023-10-02	74.34	74.64	73.74	74.09	1396620
2023-10-03	73.82	74.43	73.40	73.70	1306483
2023-10-04	73.75	74.00	72.82	73.76	878840
2023-10-05	73.63	73.85	72.88	73.47	995787
2023-10-06	73.13	74.84	73.13	74.38	1324410
2023-10-09	73.70	74.70	73.57	74.50	915380
2023-10-10	74.85	75.75	74.68	75.65	937662
2023-10-11	75.76	76.50	75.60	76.40	841405
2023-10-12	76.61	76.61	74.96	75.47	617386
2023-10-13	75.31	75.68	74.05	74.55	1093850
2023-10-16	74.79	75.75	74.65	75.71	989118
2023-10-17	75.33	76.38	75.33	76.35	1059888
2023-10-18	76.09	76.71	75.91	75.99	888441
2023-10-19	76.01	76.59	75.34	75.47	943507
2023-10-20	75.90	76.28	74.37	74.49	1384748
2023-10-23	73.90	74.88	73.46	73.68	876908
2023-10-24	74.12	75.13	74.01	74.84	1418166
2023-10-25	73.52	74.03	72.86	72.88	989393
2023-10-26	73.00	73.45	72.15	72.50	855720
2023-10-27	72.48	72.56	71.15	71.66	1497142
2023-10-30	72.00	72.71	71.69	72.38	1835352
2023-10-31	72.68	73.33	72.15	73.23	2136137
2023-11-01	73.12	73.48	72.67	73.46	2023158
2023-11-02	74.42	75.26	74.12	75.19	1776107
2023-11-03	77.88	85.78	77.88	85.56	5340969
2023-11-06	85.06	86.90	84.78	86.55	2679621
2023-11-07	86.23	87.85	86.02	86.99	1813403
2023-11-08	87.00	87.68	86.50	87.23	1383084
2023-11-09	87.41	87.77	86.16	86.78	1162345
2023-11-10	86.81	87.67	86.11	87.65	1121739
2023-11-13	87.50	88.53	87.16	88.24	1232500
2023-11-14	89.26	91.09	88.93	90.63	2117395
2023-11-15	90.63	92.21	90.42	92.08	1591724
2023-11-16	91.85	92.72	91.68	92.23	1638800
2023-11-17	92.30	93.13	91.69	92.11	1645314
2023-11-20	91.91	93.01	91.86	92.63	1097715
2023-11-21	92.75	93.45	92.45	92.86	1063952
2023-11-22	95.00	96.24	94.56	95.14	1392552
2023-11-24	94.77	95.43	94.61	94.69	465809
2023-11-27	94.62	96.73	94.50	96.69	1863226
2023-11-28	96.42	97.43	96.42	97.07	1470182
2023-11-29	98.14	99.53	97.91	97.92	1635623
2023-11-30	98.15	100.12	98.13	100.06	2207091
2023-12-01	99.86	102.39	99.19	102.01	1900105
2023-12-04	101.33	103.44	101.33	103.20	1949865
2023-12-05	101.88	103.70	101.36	103.66	2208961
2023-12-06	104.27	105.47	102.63	102.82	2127021
2023-12-07	103.07	104.50	103.07	103.87	1308152
2023-12-08	103.44	105.06	103.27	104.31	1657202
2023-12-11	104.36	105.54	104.09	105.33	1897865
2023-12-12	105.33	106.57	105.18	106.10	1895535
2023-12-13	105.86	107.45	105.71	106.70	1965168
2023-12-14	107.53	107.62	104.07	104.93	2369605
2023-12-15	104.18	105.18	103.80	105.08	3513263
2023-12-18	105.00	106.86	105.00	106.60	1346959
2023-12-19	106.90	107.78	106.12	107.41	1326432
2023-12-20	107.39	107.82	106.02	106.59	1023027
2023-12-21	107.24	107.24	106.04	106.90	717519
2023-12-22	107.15	107.37	105.77	105.91	792380
2023-12-26	106.12	106.83	105.97	106.52	734421
2023-12-27	106.35	106.73	106.07	106.59	602335
2023-12-28	106.49	106.73	106.15	106.36	565185
2023-12-29	106.20	107.00	106.05	106.16	769059
2024-01-02	105.22	105.63	102.45	103.00	1475638
2024-01-03	101.92	103.47	101.14	102.49	1311699
2024-01-04	102.48	102.69	100.85	100.94	1044311
2024-01-05	100.61	101.48	99.90	100.22	1128413
2024-01-08	100.56	101.94	100.43	101.94	1200158
2024-01-09	103.38	103.90	102.60	103.53	1298375
2024-01-10	104.10	104.96	103.51	104.70	1488157
2024-01-11	105.00	105.00	103.10	104.54	1845662
2024-01-12	105.07	106.72	104.41	104.70	1824489
2024-01-16	103.99	105.03	103.89	104.90	1879692
2024-01-17	104.29	107.45	103.65	106.99	2515794
2024-01-18	108.00	108.47	106.32	107.29	1763130
2024-01-19	107.51	108.15	107.05	108.04	1505512
2024-01-22	108.95	109.75	108.12	108.23	1332582
2024-01-23	108.53	108.67	107.65	107.70	2139621
2024-01-24	108.78	109.39	108.18	108.35	1579854
2024-01-25	108.75	109.18	107.03	107.45	1052470
2024-01-26	107.47	107.99	106.99	107.75	887059
2024-01-29	107.75	108.20	107.07	108.05	1206694
2024-01-30	108.65	109.32	108.36	109.00	1530746
2024-01-31	108.55	108.94	106.42	106.66	1582869
2024-02-01	107.20	108.44	106.77	108.44	1334417
2024-02-02	108.52	108.52	107.08	107.67	822439
2024-02-05	107.50	110.09	107.47	109.50	2313051
2024-02-06	109.32	110.51	108.49	109.50	1480175
2024-02-07	109.94	112.49	109.62	112.38	1471638
2024-02-08	112.56	112.97	111.32	112.59	1104330
2024-02-09	113.25	113.70	112.02	112.92	1405111
2024-02-12	112.53	113.64	111.96	112.31	1980057
2024-02-13	109.29	113.18	107.92	113.03	2915083
2024-02-14	112.21	113.25	108.00	111.57	3124228
2024-02-15	112.09	112.32	109.94	111.35	2958656
2024-02-16	110.95	111.33	109.62	109.98	1016477
2024-02-20	110.08	110.80	108.39	108.90	1591013
2024-02-21	108.21	109.65	108.02	109.65	1246513
2024-02-22	111.28	113.40	109.92	113.00	2048346
2024-02-23	114.21	115.07	113.82	114.91	1566133
2024-02-26	115.00	115.28	114.05	114.06	1028814
2024-02-27	114.03	114.23	113.23	113.37	786208
2024-02-28	113.35	113.71	112.71	113.01	980627
2024-02-29	113.88	116.31	112.29	114.15	2838372
2024-03-01	114.11	115.19	113.18	113.72	1076457
2024-03-04	113.31	113.50	108.51	111.26	2092125
2024-03-05	109.57	110.62	108.38	108.96	2076649
2024-03-06	110.54	114.66	109.16	109.57	2411997
2024-03-07	110.92	114.50	110.59	113.82	2380741
2024-03-08	113.82	114.78	112.49	113.47	1442247
2024-03-11	113.10	114.89	113.01	114.58	1102218
2024-03-12	115.11	118.30	115.11	117.54	1692676
2024-03-13	117.57	118.39	116.28	117.71	1025752
2024-03-14	117.94	118.14	116.32	117.14	905415
2024-03-15	116.44	118.15	115.19	117.19	2206650
2024-03-18	117.33	119.75	117.33	119.42	1392948
2024-03-19	119.07	119.39	118.14	119.19	1186729
2024-03-20	119.33	119.54	118.49	119.15	911475
2024-03-21	119.89	121.57	119.26	120.36	929011
2024-03-22	120.47	121.77	120.40	121.62	1060012
2024-03-25	121.46	122.65	120.61	120.93	1014086
2024-03-26	120.88	121.68	120.24	120.94	707390
2024-03-27	122.42	122.83	120.93	122.08	809177
2024-03-28	122.23	122.28	118.64	118.68	1973701
2024-04-01	118.39	121.22	118.39	121.11	1060400
2024-04-02	121.59	122.40	120.00	122.23	1418223
2024-04-03	122.08	123.92	121.66	123.91	1277263
2024-04-04	123.60	125.55	123.25	123.93	1747866
2024-04-05	124.00	126.13	123.71	125.94	1369898
2024-04-08	125.84	127.15	125.21	126.80	1355664
2024-04-09	126.80	126.80	124.21	125.90	1414715
2024-04-10	124.79	126.77	124.12	125.21	986017
2024-04-11	125.78	126.98	125.05	126.61	844414
2024-04-12	125.43	126.20	123.04	123.30	1349315
2024-04-15	124.04	125.03	121.16	121.42	1038343
2024-04-16	121.67	124.25	121.62	123.25	1085826
2024-04-17	123.83	124.58	122.22	122.36	1089838
2024-04-18	122.11	123.80	121.18	121.35	1153702
2024-04-19	121.53	122.60	119.76	120.12	1146502
2024-04-22	121.31	122.44	120.23	121.41	932893
2024-04-23	122.22	123.89	121.78	123.40	998402
2024-04-24	124.00	124.69	122.66	123.83	993934
2024-04-25	122.30	124.40	121.81	124.14	1299651
2024-04-26	125.00	126.68	123.73	125.01	995756
2024-04-29	125.00	126.50	123.97	125.01	1242070
2024-04-30	124.62	125.06	122.37	122.38	1294357
2024-05-01	122.56	125.39	121.92	122.29	1733303
2024-05-02	123.16	124.41	120.59	124.33	2028390
2024-05-03	126.15	127.99	122.04	123.64	2261279
2024-05-06	124.98	128.60	124.83	128.34	1653992
2024-05-07	128.53	131.90	128.53	131.35	1892308
2024-05-08	130.88	132.00	130.31	131.47	995809
2024-05-09	131.58	132.90	131.27	131.93	971801
2024-05-10	132.29	133.98	132.24	133.92	1077491
2024-05-13	134.16	135.43	133.16	133.57	855667
2024-05-14	133.51	133.98	131.84	132.82	984312
2024-05-15	133.66	136.76	133.66	136.45	1026977
2024-05-16	136.46	136.90	134.87	135.01	811084
2024-05-17	135.40	136.00	134.63	135.70	795736
2024-05-20	136.25	137.99	135.03	137.96	779116
2024-05-21	137.50	139.21	137.30	138.87	630759
2024-05-22	139.25	139.67	137.94	139.28	1102147
2024-05-23	140.00	140.00	138.07	138.56	735584
2024-05-24	138.78	141.27	138.52	140.14	948030
2024-05-28	139.67	141.05	137.85	138.49	1272276
2024-05-29	138.38	140.82	138.38	139.36	1466228
2024-05-30	138.30	139.30	137.55	138.21	1323711
2024-05-31	138.70	139.80	136.87	139.63	3967233
2024-06-03	138.84	140.63	138.39	140.29	1023610
2024-06-04	139.41	139.55	137.06	138.80	1357145
2024-06-05	139.34	140.57	138.72	139.63	1160594
2024-06-06	139.84	140.70	138.63	138.66	1153708
2024-06-07	138.92	139.90	138.10	139.36	1196610
2024-06-10	141.05	142.95	140.02	142.04	2228698
2024-06-11	141.55	141.65	138.54	140.10	1333613
2024-06-12	141.51	142.00	137.15	138.07	1432380
2024-06-13	137.84	140.19	137.28	138.18	1425884
2024-06-14	137.71	137.71	136.25	137.53	912915
2024-06-17	137.39	139.24	137.05	138.04	1426332
2024-06-18	138.24	139.74	137.01	137.04	1526139
2024-06-20	137.45	138.10	135.73	137.91	1480124
2024-06-21	138.20	138.50	136.00	137.66	33009862
2024-06-24	137.02	139.58	136.75	138.41	1942939
2024-06-25	138.98	141.25	138.22	141.18	2344718
2024-06-26	140.80	141.04	138.76	139.82	1782409
2024-06-27	139.40	140.91	139.00	140.24	1074370
2024-06-28	140.33	141.04	138.63	139.71	3401523
2024-07-01	139.79	142.27	138.48	141.50	1512178
2024-07-02	141.18	143.37	141.14	142.94	1737522
2024-07-03	143.10	145.36	143.10	143.69	1439136
2024-07-05	143.83	144.73	142.98	143.98	1091368
2024-07-08	144.24	145.13	143.01	143.65	1087012
2024-07-09	144.13	145.03	143.74	144.38	1190589
2024-07-10	142.30	143.11	140.43	142.46	1334407
2024-07-11	142.50	143.43	141.10	142.12	1043183
2024-07-12	142.70	146.08	142.22	145.33	1307722
2024-07-15	146.20	147.79	146.20	146.79	980592
2024-07-16	147.51	148.71	146.58	147.64	1016734
2024-07-17	146.69	146.86	144.27	144.27	829900
2024-07-18	144.55	145.27	142.97	144.43	1240801
2024-07-19	145.06	146.14	144.54	145.19	879757
2024-07-22	145.92	147.53	145.38	147.18	905115
2024-07-23	148.02	148.70	147.14	147.67	877538
2024-07-24	145.91	147.69	142.98	143.21	1160373
2024-07-25	143.70	144.61	140.11	143.29	1292734
2024-07-26	144.08	145.43	142.91	143.65	1395497
2024-07-29	144.50	145.16	143.74	143.84	1307186
2024-07-30	144.31	145.54	143.09	143.80	825543
2024-07-31	145.18	146.20	144.59	145.45	1415372
2024-08-01	146.07	146.94	140.51	141.41	2009304
2024-08-02	146.91	152.09	145.85	151.25	2407777
2024-08-05	145.64	149.16	144.72	146.88	1434627
2024-08-06	147.68	154.80	147.49	152.02	2134638
2024-08-07	153.41	156.12	152.46	152.76	1335042
2024-08-08	153.63	156.98	153.02	156.84	1062578
2024-08-09	156.84	158.09	155.98	157.53	762696
2024-08-12	158.00	159.05	156.64	158.46	1090029
2024-08-13	158.58	160.73	158.42	159.99	1230550
2024-08-14	160.32	162.93	159.97	160.83	1179316
2024-08-15	161.21	162.96	160.66	162.45	1004187
2024-08-16	162.75	164.25	161.64	163.60	1028082
2024-08-19	163.52	164.02	162.77	163.94	1158473
2024-08-20	164.99	165.55	162.49	162.99	655209
2024-08-21	162.99	165.55	162.99	164.93	1244801
2024-08-22	164.75	165.89	162.17	162.42	919855
2024-08-23	163.31	163.52	160.73	162.45	776133
2024-08-26	162.43	165.07	162.33	164.17	817331
2024-08-27	163.39	165.72	163.01	164.72	605258
2024-08-28	164.75	165.64	163.23	164.05	670620
2024-08-29	164.35	165.61	163.96	164.99	657835
2024-08-30	165.59	167.65	164.47	167.41	2573537
2024-09-03	166.91	166.91	158.59	159.50	1210968
2024-09-04	159.10	159.65	155.91	157.29	1352385
2024-09-05	154.32	156.41	152.70	153.00	1920985
2024-09-06	152.59	154.79	149.76	150.00	2002606
2024-09-09	151.61	153.50	151.04	152.87	1683309
2024-09-10	153.43	154.00	149.35	149.66	1449640
2024-09-11	149.26	151.69	148.55	151.43	1772971
2024-09-12	150.83	153.14	150.00	152.61	987438
2024-09-13	152.49	153.62	152.14	152.28	726187
2024-09-16	152.17	152.75	150.16	150.30	1084105
2024-09-17	150.96	153.92	150.57	153.90	1140615
2024-09-18	154.05	156.07	153.62	154.28	1051738
2024-09-19	158.00	160.20	157.54	160.14	1446952
2024-09-20	159.11	161.00	158.48	160.55	2044414
2024-09-23	160.50	161.50	158.30	158.53	989621
2024-09-24	158.82	159.23	156.36	157.77	808466
2024-09-25	157.69	159.50	157.48	158.81	735356
2024-09-26	159.84	160.22	155.56	155.63	1126752
2024-09-27	155.58	156.59	154.80	156.00	924993
2024-09-30	155.84	156.96	155.14	156.78	973106
2024-10-01	155.60	155.97	152.86	153.16	806834
2024-10-02	152.44	155.26	152.00	154.95	653031
2024-10-03	154.58	154.68	152.42	154.41	582034
2024-10-04	155.43	156.43	154.06	156.33	679364
2024-10-07	156.16	157.21	154.95	155.26	1049723
2024-10-08	155.95	160.38	155.26	160.12	1041145
2024-10-09	160.01	161.48	159.18	161.21	1425689
2024-10-10	160.66	162.26	160.50	162.14	710346
2024-10-11	162.57	163.83	162.06	163.13	768912
2024-10-14	163.98	164.64	163.25	164.07	767106
2024-10-15	164.16	164.94	162.50	162.92	836138
2024-10-16	162.36	164.73	161.56	163.85	556928
2024-10-17	164.42	165.60	162.68	164.42	958079
2024-10-18	165.00	165.65	164.08	164.70	823848
2024-10-21	164.71	166.17	163.30	163.89	887785
2024-10-22	162.78	164.45	162.33	163.65	668684
2024-10-23	163.48	164.64	160.30	161.89	636919
2024-10-24	162.03	163.57	161.28	161.45	672798
2024-10-25	161.90	162.82	160.01	160.53	682723
2024-10-28	161.96	162.17	159.82	159.90	822630
2024-10-29	160.00	161.50	159.71	161.35	878214
2024-10-30	161.82	162.83	160.97	161.60	1423618
2024-10-31	164.30	171.93	163.68	166.80	2680875
2024-11-01	167.79	167.98	162.21	163.36	1545938
2024-11-04	163.35	165.71	161.43	165.51	1299456
2024-11-05	165.50	168.05	165.25	167.63	945338
2024-11-06	171.00	175.98	170.00	175.81	1874768
2024-11-07	176.52	177.77	175.04	177.31	1212964
2024-11-08	177.25	178.28	175.37	177.84	852949
2024-11-11	179.00	184.38	178.76	183.13	1271608
2024-11-12	184.00	187.55	183.16	187.23	1810175
2024-11-13	186.17	190.21	184.86	188.74	1467218
2024-11-14	188.68	189.44	184.27	185.29	1444789
2024-11-15	183.80	184.93	181.96	182.92	1354914
2024-11-18	183.45	186.09	181.77	185.02	1203183
2024-11-19	183.80	188.03	183.45	187.40	1253144
2024-11-20	188.00	190.54	186.75	190.12	1080305
2024-11-21	191.03	193.26	190.01	193.01	884540
2024-11-22	192.85	196.71	191.59	196.35	1226977
2024-11-25	197.65	200.16	196.62	197.43	2847983
2024-11-26	198.29	202.56	197.34	199.73	1925843
2024-11-27	199.40	199.40	197.07	197.85	1340813
2024-11-29	197.87	199.99	197.05	197.57	1047069
2024-12-02	197.77	199.02	196.55	197.62	1533823
2024-12-03	197.13	198.73	194.83	198.36	1868224
2024-12-04	199.59	208.71	198.36	208.15	2202031
2024-12-05	208.00	210.30	206.00	208.54	1200938
2024-12-06	207.95	209.07	206.04	206.56	1044259
2024-12-09	205.59	206.41	200.93	203.39	2118769
2024-12-10	203.30	206.24	201.14	204.85	1461866
2024-12-11	205.89	208.57	205.81	208.34	1255940
2024-12-12	207.22	209.96	205.90	208.91	855592
2024-12-13	209.08	209.87	206.18	206.78	784957
2024-12-16	207.35	211.11	206.27	209.03	938052
2024-12-17	208.24	209.96	205.83	207.46	988544
2024-12-18	207.55	208.70	200.05	200.13	1292665
2024-12-19	202.24	205.05	200.85	202.94	1263103
2024-12-20	200.77	206.62	200.03	205.41	2417374
2024-12-23	204.49	205.74	202.84	204.84	824409
2024-12-24	205.29	207.80	204.90	206.74	331606
2024-12-26	206.00	207.47	205.34	206.20	698749
2024-12-27	205.42	205.50	201.81	203.45	530533
2024-12-30	199.61	200.67	195.59	199.45	913885
2024-12-31	199.62	199.62	195.85	197.37	958130
2025-01-02	199.01	201.04	196.89	198.91	961650
2025-01-03	199.85	201.33	199.00	200.39	842547
2025-01-06	200.77	201.29	196.64	199.34	990739
2025-01-07	200.17	200.17	194.43	195.57	992304
2025-01-08	195.64	197.19	193.00	197.14	768561
2025-01-10	194.76	195.47	192.11	192.86	1052071
2025-01-13	190.63	193.71	189.45	193.49	1186582
2025-01-14	195.41	199.38	193.50	197.48	1269387
2025-01-15	200.57	202.71	196.48	199.17	1627045
2025-01-16	199.60	203.42	199.60	200.85	1186056
2025-01-17	203.69	204.35	199.96	200.91	1308366
2025-01-21	202.94	206.75	201.03	205.59	1116357
2025-01-22	206.62	207.06	203.96	204.30	1030919
2025-01-23	204.48	207.19	203.28	207.19	956399
2025-01-24	207.40	208.63	205.67	207.30	793512
2025-01-27	203.12	207.40	202.01	204.93	856562
2025-01-28	207.36	215.35	205.88	214.35	1722374
2025-01-29	214.03	214.91	212.04	213.91	971097
2025-01-30	214.99	216.00	212.26	213.53	1493878
2025-01-31	214.44	215.80	211.76	212.65	1145957
2025-02-03	207.70	214.76	205.20	212.73	1221072
2025-02-04	214.37	214.37	208.56	210.43	885284
2025-02-05	211.19	212.50	209.00	209.87	981155
2025-02-06	210.46	211.57	208.82	210.97	1082032
2025-02-07	211.60	214.32	210.96	211.40	1003973
2025-02-10	212.40	213.87	210.82	211.57	1006281
2025-02-11	210.51	210.51	205.48	206.26	1852681
2025-02-12	204.46	208.40	202.71	207.53	1522138
2025-02-13	208.39	213.11	207.22	212.54	1595735
2025-02-14	194.75	195.70	181.72	182.19	4396890
2025-02-18	182.01	182.42	177.47	181.08	2379767
2025-02-19	178.16	180.59	175.05	176.55	2171682
2025-02-20	176.41	178.26	174.16	176.57	1600906
2025-02-21	176.04	176.93	172.93	173.77	1477426
2025-02-24	173.71	174.66	168.87	174.07	1823506
2025-02-25	173.69	177.20	170.29	176.65	1714481
2025-02-26	176.66	179.91	176.29	176.96	1478669
2025-02-27	178.00	178.45	173.73	174.94	1591934
2025-02-28	175.19	179.82	174.99	179.50	2468349
2025-03-03	180.66	180.98	176.05	177.69	1810950
2025-03-04	175.26	178.45	172.23	176.42	2278673
2025-03-05	174.28	176.39	172.65	176.30	2176906
2025-03-06	171.40	174.79	171.26	172.13	1699171
2025-03-07	171.10	177.56	170.20	175.28	1885578
2025-03-10	172.24	175.10	171.78	172.42	2386663
2025-03-11	172.72	175.49	170.78	172.44	2284073
2025-03-12	176.13	176.13	170.51	174.35	1592014
2025-03-13	173.33	175.55	171.45	172.43	1606499
2025-03-14	174.21	177.66	173.06	176.15	1200137
2025-03-17	176.07	181.51	175.90	180.12	959094
2025-03-18	179.46	180.66	177.66	178.25	1254173
2025-03-19	179.37	182.86	178.76	181.44	1005304
2025-03-20	179.83	182.97	178.90	180.69	1225504
2025-03-21	178.83	181.41	177.03	180.33	3085729
2025-03-24	183.68	184.04	180.88	183.50	1166254
2025-03-25	184.13	185.32	183.00	184.19	1787489
2025-03-26	184.52	184.52	181.23	183.10	1345193
2025-03-27	182.61	184.20	180.79	182.78	887493
2025-03-28	182.01	183.46	178.39	178.88	1270343
2025-03-31	177.08	180.55	175.36	180.14	1745777
2025-04-01	179.85	181.39	177.53	180.72	1092321
2025-04-02	178.35	182.63	178.27	180.50	1340578
2025-04-03	174.67	180.04	174.39	177.67	1838559
2025-04-04	173.00	174.71	163.75	164.42	2819216
2025-04-07	158.60	169.09	155.50	162.48	3396619
2025-04-08	168.50	168.70	159.69	162.11	1912184
2025-04-09	161.06	175.78	160.04	174.12	2637781
2025-04-10	170.63	173.01	165.86	169.00	1696059
2025-04-11	168.96	172.83	167.88	172.00	2360708
2025-04-14	175.00	175.46	171.10	171.65	1640264
2025-04-15	171.47	175.80	170.53	175.00	2046181
2025-04-16	172.09	175.07	170.23	172.20	1314960
2025-04-17	172.52	173.95	171.27	171.78	1166177
2025-04-21	170.84	171.74	164.07	165.21	1194910
2025-04-22	167.31	170.76	166.88	170.19	1841615
2025-04-23	175.46	179.38	174.51	178.01	1498344
2025-04-24	177.57	181.95	177.57	180.42	1081246
2025-04-25	181.31	183.91	179.55	183.40	1223605
2025-04-28	184.19	185.35	182.28	185.07	1457416
2025-04-29	184.81	188.68	184.81	188.46	1268813
2025-04-30	184.79	188.80	184.38	188.33	1541315
2025-05-01	190.86	193.55	188.77	192.36	1806354
2025-05-02	172.70	182.03	171.01	176.27	3239809
2025-05-05	176.40	182.82	174.46	182.19	1997683
2025-05-06	180.12	185.10	179.18	182.54	1598695
2025-05-07	182.80	183.92	181.22	183.11	1161521
2025-05-08	184.30	184.30	181.57	182.98	1075018
2025-05-09	184.74	185.06	181.98	182.60	727902
2025-05-12	186.38	187.09	182.97	187.01	1178550
2025-05-13	187.40	189.18	186.87	187.49	1046389
2025-05-14	187.71	189.43	186.73	188.09	1419627
2025-05-15	188.21	190.23	187.37	189.95	1013846
2025-05-16	190.43	190.50	188.42	190.20	1204187
2025-05-19	188.83	190.49	187.19	189.88	781980
2025-05-20	189.76	190.30	187.62	188.15	1127128
2025-05-21	186.74	187.41	182.26	183.49	1539700
2025-05-22	184.16	184.95	182.43	183.97	1321497
2025-05-23	182.77	184.30	181.96	182.84	880102
2025-05-27	184.17	184.71	180.45	180.86	1274785
2025-05-28	180.50	181.44	179.04	179.17	930493
2025-05-29	179.71	180.95	178.48	180.70	1137119
2025-05-30	181.11	182.32	179.04	182.15	1989422
2025-06-02	182.03	182.58	178.73	182.07	1025356
2025-06-03	181.44	182.16	177.63	181.73	1574762
2025-06-04	181.32	182.86	180.43	182.29	1353553
2025-06-05	182.05	182.15	179.71	180.39	2105176
2025-06-06	182.44	183.34	180.50	182.95	1316652
2025-06-09	182.95	182.95	179.62	179.67	1079090
2025-06-10	179.94	180.47	177.32	178.43	1236423
2025-06-11	178.20	178.99	176.00	176.91	1671081
2025-06-12	176.37	178.27	175.93	177.77	1353957
2025-06-13	176.04	176.95	174.70	175.74	1271934
2025-06-16	175.96	178.43	175.96	178.09	1071220
2025-06-17	175.78	179.32	174.33	178.04	1335532
2025-06-18	178.49	178.75	175.95	176.42	1196240
2025-06-20	175.71	177.37	174.37	174.87	2132981
2025-06-23	175.25	177.22	173.26	177.20	1093026
2025-06-24	177.95	180.18	177.41	179.49	1275571
2025-06-25	180.00	180.65	177.23	177.37	998827
2025-06-26	177.92	178.24	175.90	177.19	938771
2025-06-27	177.80	180.35	177.22	180.07	1866074
2025-06-30	180.61	181.49	179.20	180.06	1483548
2025-07-01	179.68	180.80	177.04	178.40	1268379
2025-07-02	177.38	177.96	174.56	175.43	1462477
2025-07-03	175.04	178.53	175.04	177.32	1157221
2025-07-07	177.21	178.94	176.59	178.59	1470281
2025-07-08	179.61	179.61	176.48	177.04	1093032
2025-07-09	177.65	177.84	174.56	175.13	1116280
2025-07-10	174.61	174.88	170.46	170.77	1695874
2025-07-11	171.11	171.11	167.15	167.86	1655403
2025-07-14	167.97	170.39	167.50	169.79	1082186
2025-07-15	169.59	170.07	167.74	167.93	1476215
2025-07-16	168.43	168.72	165.81	168.24	1811230
2025-07-17	168.35	169.70	168.18	168.29	1054297
2025-07-18	168.91	169.22	167.72	168.72	1272088
2025-07-21	169.08	170.45	168.20	168.48	1242978
2025-07-22	168.75	171.42	168.38	169.40	1524107
2025-07-23	169.24	169.37	167.12	167.13	1435173
2025-07-24	167.60	169.61	165.97	166.29	1964736
2025-07-25	166.87	168.14	165.66	165.97	1231347
2025-07-28	166.00	167.09	164.93	166.04	1342419
2025-07-29	166.09	166.09	164.31	165.04	1715579
2025-07-30	165.36	165.94	162.85	163.88	1563949
2025-07-31	165.11	165.11	161.17	161.58	1738991
2025-08-01	160.47	160.86	156.33	156.47	1888716
2025-08-04	156.93	158.58	156.49	158.15	1644656
2025-08-05	158.00	158.00	151.93	153.43	3107878
2025-08-06	154.66	157.40	154.32	154.82	1603067
2025-08-07	154.97	155.90	146.81	150.25	4075022
2025-08-08	140.48	147.40	132.73	133.35	5239489

Explore More About GDDY

Coins representing dividend payouts and trends

GDDY Dividend History

Discover GoDaddy Inc'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

GDDY Stock Split History

Discover GoDaddy Inc'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

GDDY Historical Prices

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

Web Analytics