GLOB Historical Prices

Summary

Key Stock Metrics

151.68

(June 11, 2024)

52-Week Low

248.94

(February 5, 2024)

52-Week High

354.62

(November 9, 2021)

All-Time High

211.85

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-07-18	12.95	12.99	11.00	11.25	4147881
2014-07-21	11.60	11.97	11.50	11.51	256102
2014-07-22	11.51	11.75	10.95	11.44	185358
2014-07-23	11.38	11.50	11.00	11.02	100116
2014-07-24	11.00	11.19	10.99	10.99	139357
2014-07-25	10.86	11.05	10.67	10.67	79306
2014-07-28	10.65	11.22	10.65	11.15	87659
2014-07-29	11.21	11.57	11.16	11.42	98783
2014-07-30	11.50	11.50	11.28	11.47	69050
2014-07-31	11.31	11.47	10.97	11.32	130240
2014-08-01	11.30	11.57	11.30	11.42	59244
2014-08-04	11.55	11.90	11.49	11.74	47274
2014-08-05	11.89	12.00	11.56	11.91	47615
2014-08-06	12.00	12.00	11.73	11.89	29811
2014-08-07	11.86	12.14	11.45	11.67	66390
2014-08-08	11.40	12.11	11.40	11.95	42428
2014-08-11	12.31	13.25	12.08	12.36	103452
2014-08-12	12.46	12.46	11.96	12.14	71197
2014-08-13	12.08	12.32	12.01	12.19	54450
2014-08-14	12.15	12.60	12.03	12.32	101176
2014-08-15	12.50	12.50	12.00	12.16	63207
2014-08-18	12.08	12.12	12.05	12.05	54526
2014-08-19	12.02	12.07	11.65	11.81	53803
2014-08-20	11.97	12.30	11.54	11.57	13940
2014-08-21	11.51	12.48	11.26	12.45	285543
2014-08-22	12.27	12.60	12.18	12.60	84622
2014-08-25	12.61	12.78	12.23	12.50	24913
2014-08-26	12.44	12.50	12.20	12.48	29611
2014-08-27	12.36	12.62	12.26	12.40	30085
2014-08-28	12.32	12.58	12.25	12.33	14070
2014-08-29	12.35	12.50	12.34	12.41	13189
2014-09-02	12.50	13.23	12.50	13.13	56350
2014-09-03	13.28	13.85	13.07	13.59	95607
2014-09-04	14.00	14.79	13.52	14.20	178991
2014-09-05	14.16	14.67	13.76	13.99	65692
2014-09-08	13.80	13.90	13.50	13.65	91913
2014-09-09	13.56	13.89	12.76	13.00	39707
2014-09-10	13.16	13.42	13.00	13.15	83398
2014-09-11	13.00	13.50	12.91	13.13	53061
2014-09-12	13.30	13.51	13.00	13.09	39152
2014-09-15	13.00	13.37	12.56	13.02	47649
2014-09-16	12.97	13.54	12.72	12.75	30989
2014-09-17	12.97	13.28	12.86	12.90	26308
2014-09-18	12.93	13.72	12.93	13.38	84147
2014-09-19	13.40	13.60	12.92	13.34	83483
2014-09-22	13.38	13.82	13.23	13.30	51909
2014-09-23	13.38	13.53	13.00	13.44	54762
2014-09-24	13.27	13.95	13.00	13.28	48254
2014-09-25	13.50	13.77	12.80	12.97	96006
2014-09-26	13.00	13.91	13.00	13.82	47285
2014-09-29	13.78	14.38	13.72	13.72	54991
2014-09-30	13.86	14.68	13.54	14.07	523835
2014-10-01	13.95	14.12	13.27	13.81	91736
2014-10-02	13.83	14.06	13.40	13.57	81264
2014-10-03	13.78	13.90	13.53	13.59	24998
2014-10-06	13.66	14.19	13.35	13.95	68217
2014-10-07	13.91	13.96	13.50	13.55	16207
2014-10-08	13.50	13.93	13.20	13.56	57122
2014-10-09	13.48	13.72	12.97	13.01	28507
2014-10-10	13.05	13.45	12.86	13.30	31218
2014-10-13	12.96	13.69	12.96	13.16	19004
2014-10-14	13.27	13.49	13.15	13.39	20759
2014-10-15	13.10	13.38	12.80	13.21	31548
2014-10-16	13.04	13.69	12.77	13.62	43577
2014-10-17	13.80	13.80	12.13	12.63	88389
2014-10-20	12.54	13.25	12.45	13.24	27121
2014-10-21	13.31	13.46	12.95	13.07	24078
2014-10-22	12.90	13.25	12.63	12.72	21873
2014-10-23	12.79	12.79	12.24	12.79	32832
2014-10-24	12.83	12.88	12.44	12.54	25847
2014-10-27	12.53	12.53	11.86	12.19	28947
2014-10-28	12.20	13.04	12.20	12.98	40691
2014-10-29	12.86	13.01	12.37	12.73	17833
2014-10-30	12.60	13.23	12.30	13.20	42683
2014-10-31	13.27	13.27	12.71	12.94	46803
2014-11-03	12.99	13.50	12.91	13.42	113299
2014-11-04	13.42	13.55	13.26	13.48	94752
2014-11-05	13.40	13.65	13.00	13.46	65894
2014-11-06	13.22	13.49	12.82	13.42	30919
2014-11-07	13.44	14.12	13.09	14.12	63087
2014-11-10	13.90	14.31	13.50	14.00	57540
2014-11-11	13.64	13.66	11.98	13.42	253410
2014-11-12	13.42	13.81	13.06	13.54	51052
2014-11-13	13.43	13.54	13.10	13.24	16256
2014-11-14	13.32	13.32	13.02	13.13	15656
2014-11-17	13.06	13.24	13.04	13.12	6763
2014-11-18	13.21	13.30	12.99	12.99	11449
2014-11-19	13.00	13.00	12.61	12.80	11694
2014-11-20	12.83	13.09	12.71	13.00	11665
2014-11-21	13.15	13.15	12.92	13.05	63486
2014-11-24	12.99	13.51	12.66	13.50	30092
2014-11-25	13.40	13.40	13.13	13.28	24164
2014-11-26	13.38	13.78	13.02	13.65	20678
2014-11-28	13.59	13.90	13.33	13.80	15996
2014-12-01	13.15	13.52	12.90	12.90	31843
2014-12-02	12.90	13.21	12.90	13.17	14109
2014-12-03	13.10	13.36	13.08	13.25	10682
2014-12-04	13.16	13.40	13.01	13.30	11482
2014-12-05	13.26	13.35	13.08	13.25	32342
2014-12-08	13.14	13.39	12.76	13.15	23116
2014-12-09	12.86	13.90	12.86	13.81	41092
2014-12-10	13.71	13.78	13.35	13.46	29583
2014-12-11	13.36	13.68	13.17	13.47	13382
2014-12-12	13.30	13.68	13.26	13.33	34876
2014-12-15	13.35	13.44	13.13	13.34	17052
2014-12-16	13.39	13.46	13.14	13.44	26230
2014-12-17	13.34	13.87	13.34	13.87	25305
2014-12-18	13.87	13.87	13.45	13.69	24465
2014-12-19	13.81	15.02	13.65	15.02	81739
2014-12-22	14.97	14.97	14.30	14.55	44479
2014-12-23	14.56	14.67	14.00	14.62	37708
2014-12-24	14.62	14.76	14.38	14.65	2297
2014-12-26	14.74	14.85	14.63	14.85	9499
2014-12-29	14.85	15.63	14.39	15.26	70713
2014-12-30	15.01	15.20	14.56	15.00	46183
2014-12-31	15.00	15.85	14.85	15.62	30800
2015-01-02	15.45	15.50	14.87	15.50	34288
2015-01-05	15.34	15.34	14.46	14.94	21801
2015-01-06	15.07	15.23	14.25	14.43	19565
2015-01-07	14.10	14.34	13.60	13.99	42702
2015-01-08	13.63	14.11	13.60	13.95	15594
2015-01-09	13.58	14.50	13.58	14.02	22408
2015-01-12	13.94	13.98	13.56	13.65	16678
2015-01-13	13.55	13.94	13.44	13.91	29577
2015-01-14	14.50	14.87	13.56	14.19	53370
2015-01-15	14.17	14.47	13.17	13.74	63598
2015-01-16	13.65	14.59	13.60	14.40	42626
2015-01-20	14.45	14.58	13.86	14.11	9912
2015-01-21	14.10	14.10	13.32	13.63	60895
2015-01-22	13.76	14.16	13.23	13.80	53368
2015-01-23	13.76	14.35	13.75	13.94	36738
2015-01-26	14.01	14.48	13.83	14.45	28780
2015-01-27	14.45	14.45	14.08	14.34	79300
2015-01-28	14.36	14.46	13.80	14.04	55177
2015-01-29	14.04	14.25	13.94	14.14	26351
2015-01-30	14.00	14.28	13.79	13.88	30439
2015-02-02	13.94	14.06	13.24	13.30	45525
2015-02-03	13.28	14.31	13.28	14.00	47075
2015-02-04	14.00	14.41	13.78	14.11	35472
2015-02-05	14.07	14.50	13.99	14.48	44895
2015-02-06	14.32	14.69	14.15	14.30	28639
2015-02-09	14.48	14.70	14.11	14.15	22532
2015-02-10	14.19	14.19	13.75	13.96	37210
2015-02-11	14.03	14.79	14.03	14.26	16229
2015-02-12	14.72	14.72	14.25	14.40	32076
2015-02-13	14.60	14.60	14.33	14.37	15507
2015-02-17	14.54	14.54	14.01	14.21	36138
2015-02-18	14.11	14.31	14.05	14.21	31285
2015-02-19	14.07	14.53	14.01	14.17	30130
2015-02-20	14.19	14.48	14.03	14.25	37437
2015-02-23	14.26	14.55	14.20	14.30	34669
2015-02-24	14.40	14.71	14.20	14.67	109369
2015-02-25	14.75	15.21	14.67	14.92	236884
2015-02-26	14.72	16.20	14.72	15.73	695284
2015-02-27	15.70	16.89	15.53	16.69	369864
2015-03-02	17.01	17.76	17.01	17.52	299100
2015-03-03	17.50	17.96	17.23	17.81	136947
2015-03-04	17.78	17.98	17.53	17.64	41639
2015-03-05	17.59	18.50	17.59	18.46	45671
2015-03-06	18.57	18.64	18.21	18.31	103663
2015-03-09	18.28	18.28	17.51	17.78	84231
2015-03-10	17.80	18.11	17.74	17.78	55714
2015-03-11	17.78	18.03	17.35	18.02	56640
2015-03-12	18.27	18.77	17.83	17.85	148582
2015-03-13	18.04	18.32	17.31	17.39	187274
2015-03-16	17.65	17.99	17.65	17.89	34324
2015-03-17	17.86	18.33	17.86	18.30	49140
2015-03-18	18.02	18.19	17.88	17.95	280655
2015-03-19	18.09	18.09	17.60	17.80	140991
2015-03-20	17.98	17.98	17.62	17.81	100139
2015-03-23	17.76	17.90	17.63	17.84	93653
2015-03-24	17.45	18.39	17.45	18.02	102838
2015-03-25	18.00	18.00	17.26	17.54	116569
2015-03-26	17.35	18.59	17.19	18.50	331516
2015-03-27	19.12	21.11	19.09	21.07	2614172
2015-03-30	21.63	22.37	20.93	21.06	541337
2015-03-31	20.97	21.70	20.70	21.06	222785
2015-04-01	21.14	21.23	20.55	21.17	265105
2015-04-02	21.15	21.20	20.70	20.95	109823
2015-04-06	20.83	21.06	20.76	20.94	151987
2015-04-07	21.30	23.20	21.09	22.61	329158
2015-04-08	22.73	24.98	22.69	24.33	614644
2015-04-09	25.02	25.71	24.03	24.87	480159
2015-04-10	25.03	25.48	24.17	24.33	203372
2015-04-13	24.34	24.85	24.08	24.21	221785
2015-04-14	24.22	24.46	23.66	23.86	131811
2015-04-15	23.79	23.95	21.54	23.18	292100
2015-04-16	23.08	23.81	23.00	23.78	103839
2015-04-17	23.63	23.68	22.77	23.08	111618
2015-04-20	23.15	23.35	22.50	23.03	87339
2015-04-21	23.21	23.26	22.32	22.77	93143
2015-04-22	22.73	22.93	22.08	22.33	89926
2015-04-23	22.21	23.00	22.09	22.84	92117
2015-04-24	22.76	22.81	21.67	22.19	93643
2015-04-27	21.83	22.27	20.92	21.60	168536
2015-04-28	21.63	22.44	21.25	22.28	80779
2015-04-29	22.37	22.53	21.54	21.58	81405
2015-04-30	21.58	22.08	20.54	21.01	110875
2015-05-01	21.05	21.40	20.55	21.18	51512
2015-05-04	21.28	21.47	21.16	21.21	59444
2015-05-05	21.12	21.37	20.56	21.14	65032
2015-05-06	21.21	21.23	20.62	20.69	53534
2015-05-07	20.64	21.54	20.64	21.35	100509
2015-05-08	21.62	21.80	21.12	21.24	77697
2015-05-11	21.20	21.95	21.20	21.85	73013
2015-05-12	21.85	21.85	21.13	21.68	83474
2015-05-13	21.83	23.12	21.65	23.00	158409
2015-05-14	23.35	23.35	22.30	22.96	100120
2015-05-15	24.00	25.53	23.54	24.38	493253
2015-05-18	24.22	24.84	23.62	23.98	171569
2015-05-19	24.22	24.25	23.18	23.57	119916
2015-05-20	23.86	26.26	23.52	26.01	235457
2015-05-21	25.94	26.30	24.93	25.77	219471
2015-05-22	25.75	25.89	24.41	24.89	132928
2015-05-26	25.01	25.48	24.33	25.02	84672
2015-05-27	25.04	25.91	24.84	25.68	108427
2015-05-28	25.47	26.66	25.47	25.72	300748
2015-05-29	25.82	26.24	25.62	26.04	149967
2015-06-01	26.27	26.70	25.85	26.24	89662
2015-06-02	26.28	26.54	25.96	26.25	114725
2015-06-03	26.55	28.50	26.55	27.82	366687
2015-06-04	27.75	28.00	27.25	27.81	187410
2015-06-05	27.97	28.48	27.43	28.31	92843
2015-06-08	28.34	28.60	28.11	28.52	105218
2015-06-09	28.50	28.53	26.83	27.15	119380
2015-06-10	27.19	29.39	27.18	29.28	250556
2015-06-11	29.25	29.25	28.71	29.01	198537
2015-06-12	29.00	30.55	28.90	29.88	177160
2015-06-15	29.97	32.50	29.25	31.65	391268
2015-06-16	31.65	32.25	31.15	31.24	297591
2015-06-17	31.44	31.87	30.59	31.12	233698
2015-06-18	31.26	31.87	31.19	31.63	177833
2015-06-19	31.81	33.02	31.00	31.21	310160
2015-06-22	31.59	31.98	30.27	31.17	176087
2015-06-23	31.10	31.49	30.69	30.80	179915
2015-06-24	30.79	31.08	30.23	30.50	238173
2015-06-25	30.45	31.53	30.00	31.00	362108
2015-06-26	31.26	31.32	30.50	30.75	808378
2015-06-29	30.22	30.39	29.06	29.80	214742
2015-06-30	29.84	30.54	29.57	30.43	138356
2015-07-01	30.75	31.89	30.07	30.61	378357
2015-07-02	30.70	30.81	29.43	30.37	221012
2015-07-06	29.98	30.80	29.58	30.26	138659
2015-07-07	29.79	29.79	28.33	28.98	250788
2015-07-08	28.40	28.75	27.15	28.31	401825
2015-07-09	29.20	30.00	28.77	29.11	1667697
2015-07-10	29.39	31.77	29.27	31.30	446350
2015-07-13	31.71	33.05	31.62	32.82	416003
2015-07-14	32.98	33.50	30.89	33.40	800427
2015-07-15	33.40	33.50	31.89	32.01	216515
2015-07-16	32.33	33.98	32.33	33.97	205191
2015-07-17	34.00	35.00	33.44	34.12	310904
2015-07-20	34.38	34.56	33.18	33.33	190146
2015-07-21	33.44	33.52	32.04	33.05	175447
2015-07-22	33.05	33.41	32.32	33.20	145177
2015-07-23	33.05	35.00	32.82	34.20	374553
2015-07-24	34.29	34.60	32.70	32.92	144351
2015-07-27	32.00	32.00	29.34	30.81	332694
2015-07-28	30.88	32.54	30.83	32.44	169954
2015-07-29	32.48	32.95	31.65	32.46	107247
2015-07-30	32.45	32.45	31.31	32.21	90039
2015-07-31	32.12	32.97	31.51	31.80	101958
2015-08-03	31.90	32.08	31.10	31.50	66270
2015-08-04	31.56	32.04	31.22	31.42	177851
2015-08-05	31.71	32.30	31.40	31.72	96498
2015-08-06	31.58	32.07	30.35	31.76	158584
2015-08-07	31.47	31.52	30.34	31.11	165702
2015-08-10	31.43	32.83	31.11	32.24	158901
2015-08-11	32.02	32.19	30.55	30.77	87199
2015-08-12	30.37	30.82	28.51	29.34	305104
2015-08-13	29.97	30.43	29.15	29.99	241558
2015-08-14	29.62	31.34	29.33	31.26	179312
2015-08-17	31.35	32.18	30.75	31.82	209740
2015-08-18	31.51	31.59	31.04	31.12	174590
2015-08-19	30.69	31.39	30.60	31.05	125539
2015-08-20	30.47	31.31	30.25	31.22	216530
2015-08-21	30.86	32.98	30.55	32.66	350461
2015-08-24	31.03	32.45	25.92	29.40	416334
2015-08-25	30.23	30.65	27.24	27.69	250300
2015-08-26	27.89	28.02	25.52	26.39	555610
2015-08-27	26.60	27.55	25.34	27.00	583743
2015-08-28	26.81	27.83	26.54	27.56	435873
2015-08-31	27.32	27.74	26.88	27.20	241126
2015-09-01	26.70	27.32	26.07	26.20	246662
2015-09-02	26.41	27.04	25.67	27.04	209147
2015-09-03	27.08	28.17	26.46	27.67	214979
2015-09-04	27.52	28.12	27.05	27.44	137804
2015-09-08	27.84	28.80	27.59	28.72	128603
2015-09-09	28.93	29.26	28.10	28.65	114158
2015-09-10	28.57	29.41	28.45	29.29	85921
2015-09-11	29.23	29.67	29.04	29.60	60597
2015-09-14	29.85	30.00	29.53	29.88	104101
2015-09-15	29.90	31.35	29.90	31.23	184914
2015-09-16	31.36	32.10	31.09	31.87	134351
2015-09-17	31.90	33.31	31.71	32.98	243166
2015-09-18	32.52	33.22	31.94	32.71	145658
2015-09-21	32.96	32.96	31.61	32.30	129600
2015-09-22	31.83	32.14	31.27	31.96	86623
2015-09-23	31.93	33.96	31.48	33.49	201902
2015-09-24	33.12	33.24	32.23	32.59	223959
2015-09-25	32.93	33.88	31.65	31.79	136524
2015-09-28	31.80	31.95	30.03	30.48	110334
2015-09-29	30.47	31.27	29.98	30.43	101858
2015-09-30	30.90	31.61	30.32	30.59	240630
2015-10-01	30.76	30.79	28.62	29.97	199069
2015-10-02	29.50	31.01	29.50	30.91	106888
2015-10-05	31.19	31.72	30.03	31.65	226656
2015-10-06	31.44	31.92	31.03	31.82	182668
2015-10-07	31.86	31.95	30.03	31.11	308222
2015-10-08	30.83	31.68	30.54	31.15	352360
2015-10-09	31.25	32.23	30.97	31.92	109153
2015-10-12	32.00	32.48	31.52	32.06	212651
2015-10-13	31.78	32.39	31.29	31.70	120013
2015-10-14	31.70	31.81	31.16	31.48	185802
2015-10-15	31.57	34.24	31.57	33.69	281604
2015-10-16	33.86	34.87	33.15	34.78	287683
2015-10-19	34.78	36.80	34.51	34.99	497301
2015-10-20	35.12	35.12	32.50	33.57	338789
2015-10-21	33.32	33.55	32.56	32.99	371362
2015-10-22	33.25	33.39	32.72	33.36	312184
2015-10-23	33.71	34.29	33.07	34.06	266773
2015-10-26	34.21	34.83	33.10	33.73	399677
2015-10-27	33.35	33.89	33.11	33.60	202997
2015-10-28	33.70	34.99	33.27	34.52	221588
2015-10-29	34.51	34.73	33.73	34.15	171461
2015-10-30	34.19	35.82	33.83	34.57	315617
2015-11-02	34.69	34.83	33.60	34.11	222550
2015-11-03	34.03	34.56	33.47	34.03	201653
2015-11-04	34.15	36.05	34.04	35.34	185077
2015-11-05	35.26	35.51	33.88	34.24	137451
2015-11-06	34.00	36.16	32.44	35.08	281235
2015-11-09	35.05	35.59	33.81	34.20	329722
2015-11-10	33.92	34.87	33.92	34.18	275806
2015-11-11	34.20	35.21	33.62	34.21	138608
2015-11-12	33.93	34.76	33.62	34.21	221917
2015-11-13	33.96	34.33	33.51	34.05	292291
2015-11-16	33.90	34.96	33.54	34.85	352649
2015-11-17	34.95	38.16	34.63	37.94	458918
2015-11-18	37.94	37.94	34.54	36.24	388347
2015-11-19	36.33	37.41	35.90	36.09	273183
2015-11-20	36.12	37.30	35.64	36.95	203708
2015-11-23	37.05	37.67	36.61	37.45	126814
2015-11-24	37.03	37.42	36.07	36.40	140018
2015-11-25	36.40	36.40	35.30	35.69	263245
2015-11-27	35.60	36.50	35.38	36.22	120976
2015-11-30	36.22	36.82	34.50	35.16	469245
2015-12-01	35.16	35.54	34.23	35.01	258203
2015-12-02	34.73	35.07	34.20	35.00	219656
2015-12-03	35.00	35.49	34.22	35.05	431801
2015-12-04	35.00	36.18	35.00	35.92	207965
2015-12-07	35.94	36.59	35.71	36.19	310178
2015-12-08	36.00	37.17	36.00	36.99	179692
2015-12-09	36.83	37.00	36.19	36.70	245004
2015-12-10	36.81	37.35	36.60	36.96	126992
2015-12-11	36.38	36.38	34.87	35.20	216106
2015-12-14	35.07	35.51	34.74	35.17	176715
2015-12-15	35.37	35.70	34.90	35.35	165420
2015-12-16	35.49	36.13	35.00	36.02	116360
2015-12-17	37.00	37.99	35.36	37.80	507972
2015-12-18	37.55	37.55	35.41	35.66	247170
2015-12-21	36.66	37.08	34.77	35.17	350777
2015-12-22	35.23	35.29	34.16	34.19	432913
2015-12-23	34.32	35.30	32.60	33.60	468377
2015-12-24	33.88	34.99	33.44	34.71	203568
2015-12-28	34.77	36.78	34.60	36.32	250366
2015-12-29	36.67	38.23	36.67	37.59	376624
2015-12-30	37.54	38.00	37.34	37.55	148812
2015-12-31	37.23	37.87	36.55	37.51	440420
2016-01-04	36.92	36.99	34.79	36.78	357009
2016-01-05	36.86	37.55	36.37	37.54	321632
2016-01-06	36.90	37.86	36.90	37.69	207791
2016-01-07	37.10	37.10	35.48	36.30	527032
2016-01-08	36.49	37.11	35.44	35.51	198974
2016-01-11	36.08	36.33	33.00	33.35	457169
2016-01-12	33.82	34.86	32.78	33.60	403392
2016-01-13	33.85	34.29	31.29	32.30	228574
2016-01-14	32.20	32.99	31.19	32.41	291171
2016-01-15	31.42	32.08	31.02	31.99	334653
2016-01-19	32.28	32.65	31.12	31.51	188304
2016-01-20	31.04	31.45	30.47	31.03	445875
2016-01-21	31.01	32.09	30.69	31.32	148608
2016-01-22	31.73	32.34	31.36	31.65	144731
2016-01-25	31.53	31.94	30.54	30.62	128498
2016-01-26	30.65	30.65	29.51	29.63	270661
2016-01-27	29.62	30.09	29.10	29.23	125900
2016-01-28	29.42	30.22	28.90	29.48	141347
2016-01-29	29.73	30.54	29.59	30.42	203681
2016-02-01	30.27	31.20	30.16	31.03	186596
2016-02-02	30.78	31.21	29.99	30.05	210795
2016-02-03	30.35	30.69	28.01	28.64	199252
2016-02-04	28.61	29.35	27.95	29.18	290994
2016-02-05	29.03	29.59	26.00	26.24	271095
2016-02-08	26.51	26.66	23.38	23.50	524996
2016-02-09	23.26	23.73	22.51	23.32	494410
2016-02-10	23.50	24.57	23.34	23.89	299414
2016-02-11	23.48	23.89	23.05	23.52	344162
2016-02-12	23.91	24.13	22.99	23.13	165587
2016-02-16	23.83	25.12	23.58	25.03	415011
2016-02-17	25.10	26.08	24.76	25.66	271700
2016-02-18	29.93	29.93	25.90	26.23	490118
2016-02-19	26.22	28.21	26.10	28.11	280003
2016-02-22	29.56	29.65	28.79	29.24	422019
2016-02-23	28.92	29.27	28.46	29.01	262753
2016-02-24	28.61	29.81	28.48	29.69	130470
2016-02-25	29.94	30.94	29.62	30.85	196659
2016-02-26	31.13	31.96	30.96	31.38	337807
2016-02-29	31.26	31.51	30.70	30.85	333023
2016-03-01	31.19	31.98	30.87	31.90	135806
2016-03-02	29.00	30.85	29.00	30.20	624618
2016-03-03	30.11	30.11	29.20	29.94	322322
2016-03-04	30.02	31.26	29.78	30.50	446257
2016-03-07	30.40	31.15	29.97	30.36	181379
2016-03-08	30.12	30.36	28.94	29.35	174078
2016-03-09	29.41	29.41	28.52	29.18	163841
2016-03-10	29.37	29.45	28.27	28.72	71835
2016-03-11	28.97	29.11	28.55	28.98	74274
2016-03-14	28.90	30.09	28.86	29.99	130882
2016-03-15	29.75	31.42	29.75	31.14	523029
2016-03-16	31.00	32.32	30.60	30.76	242874
2016-03-17	30.65	31.57	30.13	31.35	118053
2016-03-18	31.57	32.65	31.07	31.87	225499
2016-03-21	31.92	31.92	30.75	30.99	143745
2016-03-22	30.74	31.64	30.48	30.67	193967
2016-03-23	30.61	30.61	29.91	29.92	156412
2016-03-24	29.82	29.82	28.64	29.09	316159
2016-03-28	29.35	29.74	28.80	29.67	169386
2016-03-29	30.00	31.46	29.67	31.43	169215
2016-03-30	31.52	31.69	30.68	30.98	114726
2016-03-31	31.08	31.65	30.65	30.86	299963
2016-04-01	30.68	31.92	30.11	31.82	103961
2016-04-04	31.98	32.54	31.48	32.33	191797
2016-04-05	32.00	32.82	31.99	32.43	263356
2016-04-06	32.41	32.67	32.00	32.27	89276
2016-04-07	32.10	32.12	30.95	31.17	143324
2016-04-08	31.30	31.59	30.68	31.21	120430
2016-04-11	31.36	31.84	31.09	31.40	99520
2016-04-12	31.30	31.58	30.77	30.85	112471
2016-04-13	30.97	32.99	30.58	32.97	268177
2016-04-14	33.00	33.97	32.82	33.52	227174
2016-04-15	33.45	34.44	32.94	33.97	234659
2016-04-18	33.88	34.33	33.73	34.01	102146
2016-04-19	34.09	34.24	33.25	33.31	173216
2016-04-20	33.41	34.01	32.83	33.97	161402
2016-04-21	34.68	34.68	33.71	34.50	90663
2016-04-22	34.14	35.91	34.10	35.74	467879
2016-04-25	35.86	35.90	34.80	34.85	277475
2016-04-26	34.94	35.72	34.52	35.71	144712
2016-04-27	35.62	35.62	34.60	35.25	126175
2016-04-28	35.13	35.56	34.52	34.66	142891
2016-04-29	34.62	35.58	34.25	35.49	169439
2016-05-02	35.52	35.80	34.71	35.14	141828
2016-05-03	34.72	34.88	33.87	34.31	105176
2016-05-04	33.61	34.73	33.60	34.40	196153
2016-05-05	34.43	34.92	34.17	34.80	93288
2016-05-06	34.34	35.60	34.34	35.32	232797
2016-05-09	35.23	37.44	34.86	36.06	321292
2016-05-10	35.06	39.22	35.01	38.20	1228803
2016-05-11	38.17	39.14	38.17	38.35	383321
2016-05-12	38.54	39.90	37.82	39.58	391039
2016-05-13	39.50	39.50	37.86	38.08	184438
2016-05-16	38.30	38.53	37.89	37.95	271762
2016-05-17	37.92	38.13	36.72	36.97	198691
2016-05-18	36.93	37.59	36.75	37.24	115214
2016-05-19	37.13	38.02	36.81	37.29	513060
2016-05-20	37.52	37.90	37.21	37.61	169031
2016-05-23	37.71	38.96	37.49	38.43	150938
2016-05-24	38.54	38.95	38.19	38.35	200859
2016-05-25	38.53	38.73	37.80	37.87	112738
2016-05-26	38.17	38.45	37.81	38.11	72613
2016-05-27	38.10	38.89	37.84	38.74	188211
2016-05-31	38.75	40.14	38.52	40.14	483256
2016-06-01	40.10	40.20	38.88	39.01	414695
2016-06-02	39.02	39.31	38.63	38.76	269469
2016-06-03	38.77	38.78	38.03	38.34	288399
2016-06-06	38.35	39.54	38.35	38.83	198382
2016-06-07	39.16	40.50	38.92	40.38	359071
2016-06-08	40.50	41.23	39.95	40.07	201936
2016-06-09	39.88	40.00	38.89	39.41	170152
2016-06-10	39.02	39.48	38.49	38.66	123792
2016-06-13	38.39	39.19	37.90	38.85	181293
2016-06-14	38.79	39.96	38.45	39.64	207440
2016-06-15	40.00	40.50	39.41	39.60	219299
2016-06-16	39.37	39.84	39.10	39.67	103075
2016-06-17	39.77	39.98	38.84	39.06	169318
2016-06-20	39.56	40.36	39.07	39.96	211353
2016-06-21	40.04	40.45	39.33	39.83	112163
2016-06-22	39.73	40.17	39.31	39.70	99023
2016-06-23	40.07	40.39	39.51	40.14	157894
2016-06-24	38.66	38.99	37.16	38.00	1209686
2016-06-27	37.38	37.64	35.90	37.02	454484
2016-06-28	37.70	37.70	36.15	37.50	245055
2016-06-29	37.75	39.34	37.75	39.26	171239
2016-06-30	39.23	39.46	38.87	39.35	135733
2016-07-01	39.48	39.96	39.08	39.40	126358
2016-07-05	39.70	40.52	39.08	39.54	120628
2016-07-06	39.44	39.65	39.02	39.55	135273
2016-07-07	39.57	39.93	38.95	39.28	169275
2016-07-08	39.75	40.21	39.34	40.03	197852
2016-07-11	40.40	40.40	39.76	40.12	299775
2016-07-12	40.26	41.46	40.11	41.34	292202
2016-07-13	41.50	42.79	41.10	42.52	452374
2016-07-14	42.96	42.96	41.71	42.02	366025
2016-07-15	42.06	42.36	40.99	41.14	339040
2016-07-18	41.22	41.22	40.28	40.66	284126
2016-07-19	40.65	40.93	39.72	40.03	251512
2016-07-20	40.29	41.73	40.01	40.72	240266
2016-07-21	40.61	40.83	38.76	39.44	195785
2016-07-22	39.34	40.23	39.25	40.20	114938
2016-07-25	40.25	40.61	39.71	40.59	80486
2016-07-26	40.47	41.57	40.47	40.94	98102
2016-07-27	41.00	41.42	40.63	41.37	133712
2016-07-28	41.35	42.25	40.94	42.10	164575
2016-07-29	41.98	42.26	41.76	42.19	157283
2016-08-01	42.25	43.50	42.22	43.10	213431
2016-08-02	42.97	43.79	42.85	43.27	182266
2016-08-03	43.13	43.41	42.92	43.38	111194
2016-08-04	43.57	43.93	42.40	42.60	195619
2016-08-05	42.78	43.19	42.36	43.07	136179
2016-08-08	43.33	43.97	42.77	43.82	182891
2016-08-09	43.90	44.30	42.65	43.02	237646
2016-08-10	43.25	43.34	42.12	42.33	188808
2016-08-11	43.09	44.14	37.50	43.91	1423108
2016-08-12	43.86	44.81	42.07	42.30	299075
2016-08-15	42.20	42.50	41.05	41.13	166093
2016-08-16	41.02	41.08	40.00	40.24	148941
2016-08-17	39.96	41.45	39.96	41.21	256353
2016-08-18	40.95	41.75	40.62	41.00	225737
2016-08-19	40.80	41.31	40.04	40.64	181628
2016-08-22	40.50	40.91	40.06	40.16	137155
2016-08-23	40.48	40.72	40.10	40.38	436389
2016-08-24	40.40	40.40	39.63	40.26	312498
2016-08-25	40.25	40.25	39.25	39.28	325326
2016-08-26	39.29	39.65	38.92	39.37	202342
2016-08-29	39.51	39.57	38.42	38.42	253200
2016-08-30	38.37	39.07	38.22	38.99	166797
2016-08-31	38.93	39.23	38.66	39.05	187127
2016-09-01	39.07	39.80	38.96	39.38	99757
2016-09-02	39.43	40.46	39.29	40.19	205156
2016-09-06	40.12	40.44	39.79	39.95	146359
2016-09-07	40.00	40.20	39.57	40.01	106553
2016-09-08	39.88	39.88	39.27	39.41	74231
2016-09-09	39.54	40.05	38.76	38.99	164282
2016-09-12	38.63	39.58	38.03	39.58	246836
2016-09-13	39.09	39.63	39.05	39.34	217831
2016-09-14	39.22	40.72	39.01	40.64	176361
2016-09-15	40.70	41.85	40.70	41.84	234240
2016-09-16	41.87	41.87	39.94	40.00	304999
2016-09-19	40.11	40.96	39.97	40.07	94557
2016-09-20	40.30	40.30	39.36	40.12	145162
2016-09-21	40.36	41.26	40.30	41.12	123609
2016-09-22	41.30	41.59	40.86	41.40	164906
2016-09-23	41.30	42.14	40.44	41.88	239926
2016-09-26	41.58	41.69	40.34	40.40	205829
2016-09-27	40.49	41.12	40.27	40.62	183065
2016-09-28	40.68	41.79	40.51	41.74	254221
2016-09-29	41.58	41.70	41.08	41.13	114243
2016-09-30	41.19	42.35	40.89	42.12	214155
2016-10-03	42.07	42.42	41.66	42.34	83542
2016-10-04	42.48	43.24	42.10	43.14	205859
2016-10-05	43.20	44.76	42.85	44.26	285858
2016-10-06	44.01	44.09	43.29	43.98	159557
2016-10-07	43.89	44.16	43.41	43.99	96122
2016-10-10	44.15	44.95	44.15	44.87	154751
2016-10-11	44.70	44.90	43.75	43.92	167265
2016-10-12	43.83	44.62	43.17	43.98	181917
2016-10-13	43.66	43.84	43.30	43.50	98441
2016-10-14	43.69	44.12	43.45	43.69	52775
2016-10-17	43.79	43.87	43.43	43.66	127901
2016-10-18	44.16	44.68	43.63	44.34	94263
2016-10-19	44.26	45.00	44.05	44.76	101018
2016-10-20	44.75	45.00	44.11	44.27	87668
2016-10-21	43.97	44.49	43.68	44.25	74686
2016-10-24	45.38	47.19	44.60	47.13	147919
2016-10-25	46.83	47.08	46.29	46.39	128172
2016-10-26	46.16	46.86	45.45	45.47	142799
2016-10-27	45.65	46.01	43.87	44.03	225953
2016-10-28	43.85	45.10	42.69	43.70	172068
2016-10-31	44.00	44.28	43.00	43.50	301036
2016-11-01	43.50	44.09	42.68	42.77	244343
2016-11-02	42.68	42.79	41.28	41.36	155546
2016-11-03	41.40	42.66	41.20	41.90	263206
2016-11-04	41.92	43.12	41.64	41.79	255866
2016-11-07	42.53	43.38	41.96	43.17	154182
2016-11-08	43.13	43.93	42.78	43.01	166940
2016-11-09	42.00	44.29	40.76	44.08	163091
2016-11-10	44.36	44.58	42.64	43.37	256898
2016-11-11	43.39	45.31	43.39	44.51	263396
2016-11-14	45.24	45.73	44.48	45.49	362964
2016-11-15	41.77	41.99	31.64	40.52	1752655
2016-11-16	40.42	41.05	38.43	38.80	1046033
2016-11-17	39.03	39.82	38.70	38.96	260994
2016-11-18	39.19	39.19	37.91	38.43	203932
2016-11-21	38.53	38.93	37.54	37.74	179694
2016-11-22	37.88	38.23	37.37	37.58	285284
2016-11-23	37.27	37.50	36.00	36.40	352620
2016-11-25	36.28	36.53	36.03	36.32	234582
2016-11-28	36.11	37.00	36.01	36.35	234214
2016-11-29	36.17	36.34	35.36	35.39	193167
2016-11-30	35.50	35.50	34.00	34.26	353724
2016-12-01	34.28	34.51	32.85	33.20	284796
2016-12-02	33.22	33.56	32.95	33.00	134330
2016-12-05	33.24	33.72	32.73	32.89	205431
2016-12-06	33.04	33.04	31.22	32.45	954466
2016-12-07	32.49	32.82	31.73	32.49	267018
2016-12-08	32.53	33.89	32.33	33.37	554859
2016-12-09	33.27	34.39	33.21	33.33	631312
2016-12-12	33.19	33.21	32.26	32.83	306664
2016-12-13	32.99	34.09	32.99	33.50	364433
2016-12-14	33.33	34.35	33.18	33.56	265853
2016-12-15	33.74	34.47	33.51	33.74	241813
2016-12-16	33.90	34.14	33.23	33.90	576626
2016-12-19	33.60	33.90	33.26	33.64	309692
2016-12-20	33.69	33.91	33.04	33.79	674819
2016-12-21	33.74	33.98	32.81	33.45	287527
2016-12-22	33.23	33.23	32.21	32.61	158010
2016-12-23	32.49	32.88	32.33	32.58	177123
2016-12-27	32.49	33.07	32.41	32.91	115545
2016-12-28	32.83	33.02	32.22	32.36	109356
2016-12-29	32.36	32.90	32.23	32.71	125154
2016-12-30	32.80	33.63	32.76	33.35	282373
2017-01-03	33.75	33.77	32.96	32.99	199972
2017-01-04	32.83	33.10	32.64	32.92	156938
2017-01-05	32.90	32.95	31.71	32.44	176415
2017-01-06	32.33	32.46	31.98	32.15	224216
2017-01-09	31.98	32.07	31.65	31.68	210507
2017-01-10	31.84	32.48	31.39	31.41	210275
2017-01-11	31.48	31.48	30.90	30.96	565876
2017-01-12	31.69	33.36	31.48	32.92	872705
2017-01-13	32.87	34.67	32.53	34.51	456149
2017-01-17	34.51	35.26	34.15	34.49	673439
2017-01-18	34.56	34.97	34.09	34.90	312761
2017-01-19	35.00	35.20	34.59	34.86	276528
2017-01-20	34.94	35.39	34.59	34.69	396671
2017-01-23	34.73	34.75	33.97	34.06	252206
2017-01-24	34.10	34.50	33.97	34.33	253443
2017-01-25	34.55	35.33	34.25	35.30	275850
2017-01-26	35.37	35.53	34.95	35.08	100429
2017-01-27	35.23	35.28	34.00	34.02	210656
2017-01-30	33.84	34.10	33.04	33.86	333957
2017-01-31	33.70	33.98	33.10	33.15	234524
2017-02-01	33.51	33.51	32.27	32.77	159674
2017-02-02	32.60	32.97	32.11	32.30	336881
2017-02-03	32.62	33.43	32.42	33.43	222352
2017-02-06	33.05	33.38	32.79	33.21	132766
2017-02-07	33.15	33.90	33.15	33.31	184835
2017-02-08	33.16	33.68	33.00	33.31	272140
2017-02-09	33.81	33.88	33.36	33.66	184231
2017-02-10	33.87	35.05	33.57	34.66	396684
2017-02-13	34.81	35.24	34.29	34.57	231572
2017-02-14	34.25	34.94	34.13	34.78	292217
2017-02-15	34.80	35.94	34.80	35.51	247115
2017-02-16	35.63	35.97	35.40	35.96	305012
2017-02-17	35.00	35.00	33.00	34.52	705973
2017-02-21	34.56	35.92	34.44	35.63	294730
2017-02-22	35.52	36.61	35.13	36.49	465805
2017-02-23	36.50	37.16	36.01	37.04	458206
2017-02-24	36.71	37.48	36.33	37.15	234232
2017-02-27	37.30	37.30	36.58	36.96	178355
2017-02-28	36.83	37.30	36.30	36.30	225785
2017-03-01	36.66	37.57	36.23	37.31	283172
2017-03-02	37.43	37.49	36.52	36.74	220951
2017-03-03	36.62	36.77	36.10	36.40	174570
2017-03-06	36.13	36.31	35.51	36.15	102054
2017-03-07	36.16	36.23	35.52	35.54	157688
2017-03-08	35.73	36.51	35.55	36.30	135965
2017-03-09	36.20	36.63	35.75	36.62	209395
2017-03-10	36.87	36.97	36.45	36.76	133192
2017-03-13	36.66	37.44	36.49	36.59	196115
2017-03-14	36.50	36.54	36.01	36.19	145849
2017-03-15	36.37	36.40	35.77	36.07	212029
2017-03-16	36.10	36.24	35.71	35.89	83091
2017-03-17	36.00	36.00	35.57	35.78	142847
2017-03-20	35.73	35.98	35.57	35.77	63839
2017-03-21	35.92	36.00	34.53	34.66	193758
2017-03-22	34.67	35.11	34.34	34.91	124438
2017-03-23	34.92	35.77	34.92	35.31	128399
2017-03-24	35.52	36.21	35.41	36.11	181118
2017-03-27	35.75	36.34	35.24	36.21	171010
2017-03-28	36.10	36.98	35.65	36.80	261297
2017-03-29	36.78	37.13	36.38	36.40	157800
2017-03-30	36.60	36.60	35.68	36.40	192688
2017-03-31	36.41	36.62	35.98	36.40	192605
2017-04-03	36.33	36.42	35.57	36.09	159192
2017-04-04	36.05	36.12	35.41	35.65	125193
2017-04-05	35.66	35.67	34.61	34.62	185362
2017-04-06	34.64	34.64	33.57	34.07	228015
2017-04-07	33.99	34.09	33.60	33.99	206265
2017-04-10	33.99	34.01	33.56	33.83	183719
2017-04-11	33.70	34.09	33.70	33.98	130682
2017-04-12	33.93	34.01	33.72	33.95	105437
2017-04-13	33.90	34.01	33.63	33.83	147428
2017-04-17	33.80	34.12	33.75	34.09	148812
2017-04-18	33.97	34.27	33.83	34.17	120318
2017-04-19	34.25	35.32	34.21	35.09	206055
2017-04-20	35.19	35.43	34.65	35.08	123220
2017-04-21	35.02	35.46	34.87	34.96	79936
2017-04-24	35.45	35.61	35.01	35.44	268244
2017-04-25	35.72	35.80	35.22	35.55	223875
2017-04-26	35.54	36.62	35.47	36.53	185568
2017-04-27	36.62	37.27	36.49	37.04	138074
2017-04-28	37.05	37.94	36.85	37.89	293102
2017-05-01	37.92	38.19	37.50	37.53	176810
2017-05-02	37.52	37.77	37.06	37.29	194202
2017-05-03	37.12	37.41	36.93	37.14	161928
2017-05-04	37.27	37.32	36.81	37.14	124254
2017-05-05	37.16	37.45	37.03	37.41	102125
2017-05-08	37.36	37.63	37.01	37.04	117114
2017-05-09	37.12	37.59	37.12	37.35	133703
2017-05-10	37.35	37.70	36.94	37.44	74840
2017-05-11	37.26	37.28	36.69	37.03	77231
2017-05-12	36.98	37.09	36.51	36.99	106937
2017-05-15	37.02	37.52	36.99	37.49	117855
2017-05-16	37.57	38.42	37.57	38.31	187264
2017-05-17	37.75	37.97	37.45	37.75	307546
2017-05-18	37.51	37.66	36.72	37.27	326993
2017-05-19	34.50	39.83	33.87	38.90	1001166
2017-05-22	39.06	39.06	37.28	37.30	505219
2017-05-23	37.38	37.70	36.54	37.00	277537
2017-05-24	36.99	38.39	36.87	38.21	216202
2017-05-25	38.30	39.64	37.82	39.60	223429
2017-05-26	39.07	40.39	38.91	39.86	274373
2017-05-30	39.77	40.05	38.25	38.69	329840
2017-05-31	38.90	39.16	38.70	39.16	232175
2017-06-01	39.16	41.02	39.16	40.98	258719
2017-06-02	41.12	43.10	41.11	41.38	358561
2017-06-05	41.53	41.68	40.66	41.23	278741
2017-06-06	40.99	43.09	40.99	42.81	328879
2017-06-07	42.84	43.10	42.19	42.76	311434
2017-06-08	42.82	44.06	42.43	43.94	336108
2017-06-09	44.10	45.00	42.86	43.33	528793
2017-06-12	43.10	43.39	41.12	42.32	535082
2017-06-13	42.63	42.63	41.34	42.30	466047
2017-06-14	42.43	42.61	41.79	42.16	348988
2017-06-15	41.90	42.54	41.57	42.03	249331
2017-06-16	42.06	42.06	41.34	41.63	261452
2017-06-19	41.78	42.64	41.73	42.54	166729
2017-06-20	42.45	43.04	42.39	42.99	236541
2017-06-21	42.78	43.67	41.49	43.29	340999
2017-06-22	43.61	43.80	42.93	43.25	258326
2017-06-23	43.29	44.20	42.62	43.21	3256800
2017-06-26	43.41	44.24	42.75	43.71	316079
2017-06-27	43.89	43.89	42.34	42.39	177964
2017-06-28	42.61	43.50	41.60	43.15	223088
2017-06-29	43.15	43.50	42.36	42.94	182788
2017-06-30	42.99	43.94	42.88	43.44	222111
2017-07-03	43.18	43.73	41.78	42.51	212295
2017-07-05	42.52	43.23	42.38	43.23	296551
2017-07-06	42.95	43.41	42.34	42.81	512726
2017-07-07	41.73	42.12	40.72	40.85	291399
2017-07-10	40.75	40.79	39.81	40.30	258705
2017-07-11	40.30	41.20	39.88	41.05	245237
2017-07-12	41.33	41.85	40.97	41.59	570292
2017-07-13	41.75	42.23	40.84	41.45	337983
2017-07-14	41.61	43.37	41.42	43.18	342905
2017-07-17	43.17	43.82	42.67	42.79	333448
2017-07-18	42.70	43.09	42.23	43.08	207446
2017-07-19	43.33	44.35	43.09	44.29	180234
2017-07-20	44.22	45.24	44.08	44.51	192762
2017-07-21	44.27	45.45	44.27	45.35	213602
2017-07-24	45.30	45.97	44.87	45.69	152801
2017-07-25	45.82	46.72	45.78	46.61	284944
2017-07-26	46.64	47.51	46.14	47.34	251809
2017-07-27	46.43	46.89	45.15	45.25	298974
2017-07-28	45.17	46.05	44.76	45.73	105186
2017-07-31	45.73	46.27	44.84	45.97	147817
2017-08-01	46.08	46.42	45.27	46.24	176839
2017-08-02	46.24	46.24	43.23	43.44	272021
2017-08-03	43.49	44.13	43.23	43.47	138661
2017-08-04	43.50	44.16	43.12	43.73	115131
2017-08-07	43.74	44.04	43.24	43.42	194956
2017-08-08	43.34	44.28	43.00	43.22	198341
2017-08-09	43.01	43.92	42.95	43.37	203920
2017-08-10	43.22	43.45	42.46	42.92	125326
2017-08-11	42.17	43.35	41.75	42.96	163145
2017-08-14	43.27	43.82	43.25	43.68	295058
2017-08-15	43.69	43.69	42.45	42.45	115792
2017-08-16	42.52	43.54	42.52	42.90	164296
2017-08-17	42.75	43.63	42.14	42.26	255440
2017-08-18	42.14	42.75	39.02	39.56	697207
2017-08-21	39.50	39.57	37.85	38.91	292244
2017-08-22	38.97	39.44	38.31	39.23	237986
2017-08-23	39.05	39.35	38.50	39.22	165029
2017-08-24	39.35	39.57	38.91	39.48	176366
2017-08-25	39.76	40.00	39.10	39.48	145332
2017-08-28	39.76	39.98	38.70	38.81	142559
2017-08-29	38.58	38.82	38.32	38.49	99244
2017-08-30	38.47	38.74	38.13	38.49	126218
2017-08-31	38.66	39.07	38.47	38.89	125321
2017-09-01	38.95	39.05	38.52	38.69	225576
2017-09-05	38.70	38.78	37.36	37.75	314826
2017-09-06	37.80	38.34	37.16	37.60	481831
2017-09-07	37.76	38.09	36.67	37.07	251609
2017-09-08	37.01	38.11	36.77	37.84	183068
2017-09-11	38.16	38.92	38.14	38.82	171577
2017-09-12	38.87	39.27	38.49	38.75	244901
2017-09-13	38.74	39.34	38.56	39.00	276330
2017-09-14	38.97	39.08	38.45	38.85	173734
2017-09-15	38.87	39.07	38.64	38.85	195741
2017-09-18	38.92	39.07	38.77	39.00	140509
2017-09-19	39.04	39.04	37.93	37.93	242013
2017-09-20	37.83	38.11	37.11	37.79	117040
2017-09-21	37.80	38.63	37.73	38.45	111261
2017-09-22	38.57	39.69	38.26	38.34	168715
2017-09-25	38.33	38.81	37.87	38.53	118828
2017-09-26	38.56	39.09	37.70	38.16	136491
2017-09-27	38.28	39.25	38.28	38.99	197806
2017-09-28	38.88	39.89	38.78	39.70	163930
2017-09-29	39.64	40.28	39.30	40.07	159446
2017-10-02	40.00	41.30	39.90	41.30	268768
2017-10-03	41.27	41.89	40.79	40.97	141272
2017-10-04	40.82	41.56	40.82	41.20	79477
2017-10-05	41.25	41.44	40.87	41.05	303171
2017-10-06	40.62	41.76	40.62	41.10	156021
2017-10-09	41.27	41.80	40.87	41.52	1766479
2017-10-10	41.77	41.77	40.62	41.48	139458
2017-10-11	41.49	42.24	41.49	41.90	94447
2017-10-12	42.03	42.67	41.82	42.45	179658
2017-10-13	42.95	42.95	41.88	42.00	179867
2017-10-16	42.03	42.03	40.67	41.20	342623
2017-10-17	41.29	42.02	41.29	42.02	88333
2017-10-18	42.08	42.68	41.84	41.86	169606
2017-10-19	41.82	41.82	40.46	40.60	390094
2017-10-20	40.82	41.34	40.52	40.71	125336
2017-10-23	40.71	40.98	40.26	40.39	67851
2017-10-24	40.50	40.71	39.74	39.92	276934
2017-10-25	39.90	40.07	38.25	38.35	245411
2017-10-26	37.71	38.81	37.71	38.13	150080
2017-10-27	38.22	38.74	37.52	37.80	136734
2017-10-30	37.89	38.32	37.37	37.47	145825
2017-10-31	37.68	38.00	37.33	37.72	216734
2017-11-01	37.98	38.54	36.58	36.91	212699
2017-11-02	36.80	36.83	35.38	36.25	233882
2017-11-03	35.53	37.06	35.30	36.60	566373
2017-11-06	36.70	37.48	36.52	37.22	329073
2017-11-07	37.25	37.25	35.78	35.88	174289
2017-11-08	35.94	36.54	35.56	36.06	234937
2017-11-09	35.76	36.40	35.05	36.30	112411
2017-11-10	36.24	36.24	35.22	35.94	151169
2017-11-13	35.91	36.72	35.53	35.69	310576
2017-11-14	35.61	35.93	35.11	35.29	430576
2017-11-15	35.23	35.76	34.91	35.15	438599
2017-11-16	35.06	36.40	34.82	35.81	604721
2017-11-17	38.05	41.97	37.55	40.58	1219709
2017-11-20	40.98	41.56	40.08	40.74	315136
2017-11-21	40.70	41.03	39.95	40.75	249855
2017-11-22	40.70	40.97	40.15	40.25	284821
2017-11-24	40.28	41.63	40.26	41.44	99827
2017-11-27	41.58	41.63	39.66	39.72	160466
2017-11-28	39.69	40.31	39.53	40.09	143771
2017-11-29	40.23	40.23	39.34	39.92	173413
2017-11-30	40.13	40.74	39.51	40.00	205675
2017-12-01	39.97	40.38	38.33	39.31	167571
2017-12-04	39.58	39.86	37.94	38.11	206847
2017-12-05	38.23	38.96	38.04	38.67	175807
2017-12-06	38.51	39.40	38.21	39.07	146512
2017-12-07	39.05	39.38	38.30	39.17	124245
2017-12-08	39.38	39.62	39.07	39.11	74518
2017-12-11	39.25	40.75	39.25	40.75	371621
2017-12-12	40.52	41.58	40.30	40.78	311127
2017-12-13	40.73	42.14	40.16	41.91	360538
2017-12-14	41.87	41.98	41.10	41.62	141219
2017-12-15	42.07	42.75	41.78	42.37	202287
2017-12-18	42.78	43.20	42.29	43.17	291217
2017-12-19	43.28	44.39	42.79	44.36	223433
2017-12-20	44.48	45.31	44.06	44.80	462550
2017-12-21	44.95	44.95	43.64	44.50	310599
2017-12-22	44.32	45.18	43.72	44.99	210862
2017-12-26	44.65	45.13	44.38	44.80	197860
2017-12-27	44.96	45.45	44.74	45.28	131289
2017-12-28	45.50	45.75	45.19	45.69	107478
2017-12-29	45.64	46.61	45.05	46.46	349337
2018-01-02	46.10	47.74	44.82	45.12	559515
2018-01-03	45.25	46.20	44.71	44.97	280830
2018-01-04	45.28	45.86	45.07	45.36	111702
2018-01-05	45.54	45.67	44.95	45.42	99298
2018-01-08	45.41	46.51	44.99	46.41	298175
2018-01-09	46.06	46.83	45.86	46.80	274167
2018-01-10	46.79	46.90	46.16	46.73	193063
2018-01-11	46.92	47.34	46.48	47.30	177183
2018-01-12	47.37	47.62	46.55	47.28	162159
2018-01-16	47.50	48.39	47.33	48.14	366391
2018-01-17	48.25	48.25	46.25	46.77	207206
2018-01-18	47.00	47.37	46.18	46.95	188894
2018-01-19	47.12	48.29	47.12	48.27	218147
2018-01-22	48.57	48.57	46.98	47.62	137711
2018-01-23	47.72	48.40	47.25	48.09	207192
2018-01-24	48.25	48.49	47.88	47.89	127421
2018-01-25	48.19	48.19	45.30	45.88	299154
2018-01-26	46.25	46.99	46.06	46.75	231695
2018-01-29	46.69	46.69	45.81	46.17	188711
2018-01-30	46.17	46.17	45.20	45.38	210891
2018-01-31	45.67	46.14	44.55	45.44	253715
2018-02-01	45.27	45.67	44.80	45.23	182857
2018-02-02	44.88	45.08	43.82	44.88	160245
2018-02-05	44.54	45.64	43.61	43.84	203987
2018-02-06	43.24	44.68	42.92	44.56	149839
2018-02-07	44.56	45.00	44.18	44.20	180332
2018-02-08	44.40	44.71	42.67	43.19	211227
2018-02-09	43.60	44.22	42.11	42.69	320117
2018-02-12	42.98	44.52	42.87	44.21	241564
2018-02-13	44.17	45.54	44.00	45.50	453581
2018-02-14	45.30	46.49	44.72	46.38	579035
2018-02-15	46.37	47.50	46.00	47.14	306808
2018-02-16	48.00	53.44	47.83	51.39	987919
2018-02-20	51.35	53.47	50.78	52.45	622495
2018-02-21	52.25	52.77	50.75	51.63	367147
2018-02-22	51.60	52.32	50.51	51.50	323654
2018-02-23	51.59	52.81	51.58	52.22	301499
2018-02-26	52.57	52.75	51.36	51.71	218405
2018-02-27	51.60	52.54	51.39	51.60	220125
2018-02-28	52.00	53.01	51.31	52.08	251027
2018-03-01	52.23	52.98	51.30	52.19	226526
2018-03-02	51.97	52.46	51.08	52.13	181238
2018-03-05	52.36	52.88	52.11	52.31	126951
2018-03-06	52.39	52.90	51.66	52.04	127103
2018-03-07	51.84	53.25	51.73	52.98	178508
2018-03-08	52.99	54.38	52.99	53.37	168984
2018-03-09	53.68	54.84	53.68	54.04	201170
2018-03-12	54.27	54.68	53.02	54.44	106742
2018-03-13	54.37	54.72	53.20	53.50	125439
2018-03-14	53.54	53.54	52.18	53.05	158260
2018-03-15	52.93	54.16	52.88	53.13	88570
2018-03-16	53.08	54.10	52.08	53.29	141711
2018-03-19	53.12	53.98	51.19	52.02	217185
2018-03-20	52.17	53.86	52.10	53.63	179560
2018-03-21	53.83	54.32	53.10	53.52	126177
2018-03-22	52.94	52.94	51.49	51.79	170708
2018-03-23	51.92	52.56	50.59	50.69	199988
2018-03-26	51.51	52.98	51.51	52.30	307391
2018-03-27	52.58	52.70	51.29	51.63	273019
2018-03-28	51.62	51.62	50.38	50.75	264713
2018-03-29	51.04	51.93	49.77	51.54	338428
2018-04-02	51.11	51.44	49.56	49.94	313694
2018-04-03	49.96	50.35	48.59	48.83	233257
2018-04-04	49.75	50.56	46.46	48.18	1563754
2018-04-05	48.23	49.50	48.18	48.35	406529
2018-04-06	48.07	48.24	47.22	47.76	268334
2018-04-09	47.89	48.50	45.78	45.92	351153
2018-04-10	46.30	46.51	45.56	45.75	430355
2018-04-11	45.47	45.78	44.62	44.79	747408
2018-04-12	44.72	45.40	44.72	45.18	643622
2018-04-13	45.36	45.40	44.72	44.77	451281
2018-04-16	44.76	44.84	43.75	44.65	378441
2018-04-17	44.66	45.96	44.26	45.36	636724
2018-04-18	45.25	45.85	44.67	44.78	370540
2018-04-19	44.57	45.12	44.30	44.88	278964
2018-04-20	44.52	45.11	43.89	44.10	335870
2018-04-23	44.16	44.85	44.16	44.37	206226
2018-04-24	44.60	44.93	43.64	43.94	190870
2018-04-25	43.90	44.31	43.29	44.17	247236
2018-04-26	44.51	45.88	44.51	45.22	316896
2018-04-27	45.37	45.46	44.32	44.36	115644
2018-04-30	44.45	45.41	44.45	45.01	455272
2018-05-01	44.93	45.44	44.26	44.80	123373
2018-05-02	44.70	45.74	44.44	45.02	431506
2018-05-03	44.98	46.27	44.84	45.97	518000
2018-05-04	45.92	46.71	45.85	46.00	443676
2018-05-07	46.29	47.67	46.28	47.23	355213
2018-05-08	47.08	48.08	46.65	47.69	630906
2018-05-09	47.96	47.97	47.07	47.36	249398
2018-05-10	47.52	47.86	46.73	47.50	620212
2018-05-11	53.00	55.74	50.12	51.83	1392401
2018-05-14	52.07	52.22	50.35	50.65	420981
2018-05-15	50.24	51.23	49.94	50.46	496252
2018-05-16	50.61	51.00	49.70	50.90	444443
2018-05-17	50.88	51.17	50.10	50.81	343238
2018-05-18	50.51	51.73	50.46	51.27	387248
2018-05-21	51.67	51.95	50.18	50.47	217414
2018-05-22	50.46	50.46	50.00	50.00	159135
2018-05-23	49.95	50.33	49.53	50.33	133273
2018-05-24	50.09	50.71	49.91	50.71	142047
2018-05-25	50.50	51.25	50.49	51.15	139643
2018-05-29	51.06	51.72	50.69	51.11	251566
2018-05-30	51.17	52.16	51.16	52.05	153708
2018-05-31	52.06	52.45	51.17	51.50	255579
2018-06-01	51.73	52.61	51.64	52.31	252570
2018-06-04	52.80	53.29	52.45	53.22	142615
2018-06-05	53.43	53.94	53.38	53.72	195221
2018-06-06	53.95	53.95	53.33	53.79	183501
2018-06-07	53.89	53.89	53.10	53.64	233494
2018-06-08	53.40	54.57	53.00	54.27	212851
2018-06-11	54.15	54.82	53.45	53.78	201502
2018-06-12	53.75	55.33	53.46	55.11	208320
2018-06-13	55.36	56.00	54.08	54.67	334953
2018-06-14	54.73	55.45	54.30	55.23	218345
2018-06-15	54.73	55.93	54.08	55.89	184253
2018-06-18	55.56	57.25	55.27	57.00	335673
2018-06-19	57.50	57.57	56.22	57.00	347628
2018-06-20	56.23	56.23	52.61	52.82	1301758
2018-06-21	54.99	56.99	54.52	56.04	3122347
2018-06-22	56.15	56.55	55.00	56.50	716609
2018-06-25	56.50	56.90	55.08	55.66	623418
2018-06-26	55.64	56.67	55.32	55.49	631561
2018-06-27	55.81	56.18	54.53	54.77	431328
2018-06-28	54.51	55.50	54.28	55.01	388438
2018-06-29	55.38	56.94	55.01	56.79	396376
2018-07-02	56.43	57.37	56.19	56.81	343210
2018-07-03	56.86	56.90	55.99	56.34	225326
2018-07-05	56.48	56.55	55.70	55.86	316030
2018-07-06	55.85	56.16	55.31	55.89	369338
2018-07-09	56.50	56.98	55.96	56.76	751795
2018-07-10	57.05	58.74	56.96	56.96	399503
2018-07-11	57.21	57.56	56.70	57.05	256700
2018-07-12	57.89	59.97	57.65	58.82	730221
2018-07-13	58.74	59.31	57.58	58.95	347323
2018-07-16	58.95	59.11	57.32	57.68	215522
2018-07-17	57.68	58.23	57.19	57.86	233722
2018-07-18	57.64	58.83	57.42	58.65	214834
2018-07-19	58.76	59.66	58.65	59.45	354950
2018-07-20	59.65	59.65	58.63	58.79	234624
2018-07-23	58.89	58.89	57.77	58.48	175377
2018-07-24	58.58	58.79	56.29	56.69	373300
2018-07-25	56.48	57.37	56.48	57.31	174008
2018-07-26	56.97	57.64	56.80	57.61	217481
2018-07-27	57.54	57.60	56.05	56.20	492931
2018-07-30	56.06	56.37	54.41	55.07	348430
2018-07-31	55.12	55.66	53.62	55.44	281038
2018-08-01	55.52	55.92	55.16	55.91	203363
2018-08-02	55.49	56.93	55.49	56.82	169039
2018-08-03	56.80	57.30	56.22	56.69	219272
2018-08-06	56.97	57.71	56.37	57.26	305324
2018-08-07	57.59	58.29	56.49	57.38	397243
2018-08-08	57.30	59.39	57.30	59.32	201364
2018-08-09	59.32	59.32	58.18	58.18	132679
2018-08-10	57.71	58.41	57.50	58.21	242484
2018-08-13	58.13	58.90	57.75	57.87	82330
2018-08-14	58.08	59.67	57.60	59.39	187702
2018-08-15	59.28	59.28	57.15	57.55	225851
2018-08-16	58.04	58.68	57.75	57.77	190840
2018-08-17	57.79	58.57	57.24	58.35	108234
2018-08-20	58.36	58.46	57.58	57.94	239868
2018-08-21	58.06	58.40	56.69	56.86	305965
2018-08-22	56.90	57.44	56.08	56.99	244744
2018-08-23	57.29	59.41	57.01	59.04	539155
2018-08-24	54.89	62.62	53.24	61.85	1348838
2018-08-27	62.50	63.17	61.02	62.13	464635
2018-08-28	62.55	65.00	62.55	64.38	653106
2018-08-29	64.11	65.33	64.10	64.51	308889
2018-08-30	64.40	65.43	63.63	65.33	287534
2018-08-31	65.00	66.41	64.39	64.88	530442
2018-09-04	64.64	65.01	62.10	64.79	525934
2018-09-05	64.85	64.85	61.47	61.70	322560
2018-09-06	60.48	61.90	58.89	58.98	449470
2018-09-07	58.65	60.35	58.37	59.45	568018
2018-09-10	59.91	60.44	59.29	59.50	153875
2018-09-11	59.08	59.87	58.96	59.24	151963
2018-09-12	59.21	59.50	57.83	58.69	200059
2018-09-13	58.70	59.87	58.60	59.64	199890
2018-09-14	59.95	60.36	58.88	59.17	184003
2018-09-17	58.92	59.11	58.40	58.57	206250
2018-09-18	58.50	59.95	58.50	59.63	184260
2018-09-19	59.72	59.91	59.44	59.65	207101
2018-09-20	59.65	61.16	58.57	58.64	212626
2018-09-21	58.91	59.30	56.09	56.47	255068
2018-09-24	56.01	57.89	56.00	57.39	278774
2018-09-25	57.42	58.48	57.42	58.38	107404
2018-09-26	58.54	58.73	57.96	58.57	154235
2018-09-27	58.59	59.64	58.51	59.15	127502
2018-09-28	58.83	59.51	58.69	58.99	110282
2018-10-01	59.11	59.65	59.09	59.10	175875
2018-10-02	59.05	59.05	56.26	56.87	169086
2018-10-03	57.31	58.40	56.50	57.85	210667
2018-10-04	57.60	57.96	54.85	56.10	457448
2018-10-05	56.36	56.36	55.40	55.81	251257
2018-10-08	55.48	55.53	53.59	54.74	338030
2018-10-09	54.50	56.05	53.89	54.00	188211
2018-10-10	53.60	53.78	50.82	50.92	261677
2018-10-11	50.49	51.59	49.24	49.24	256526
2018-10-12	50.93	51.41	49.58	51.17	357376
2018-10-15	51.08	51.22	49.96	50.27	160486
2018-10-16	51.10	51.77	49.84	51.66	266274
2018-10-17	51.59	52.10	50.98	51.59	142275
2018-10-18	51.50	51.66	50.57	50.87	237209
2018-10-19	51.29	52.01	50.69	50.69	128864
2018-10-22	50.75	51.43	49.90	50.09	141106
2018-10-23	49.33	49.89	48.27	49.68	221559
2018-10-24	49.36	49.61	47.17	47.21	174766
2018-10-25	48.00	49.66	47.58	49.12	179012
2018-10-26	48.19	49.63	47.77	48.21	201141
2018-10-29	49.04	49.54	46.30	47.06	168156
2018-10-30	47.19	48.87	46.88	48.52	349034
2018-10-31	49.42	51.80	48.99	51.48	206346
2018-11-01	51.48	54.01	51.40	53.33	220132
2018-11-02	53.48	54.06	52.65	53.42	237131
2018-11-05	53.34	53.45	52.19	52.74	229070
2018-11-06	52.69	53.45	52.15	53.32	132158
2018-11-07	53.90	55.77	53.56	55.31	160839
2018-11-08	55.32	55.56	53.79	54.10	113931
2018-11-09	53.67	53.95	52.42	53.69	142522
2018-11-12	53.34	53.57	52.03	52.61	370600
2018-11-13	52.64	53.59	51.78	52.06	159766
2018-11-14	52.62	52.90	50.68	50.79	158710
2018-11-15	50.74	53.00	50.14	52.89	264344
2018-11-16	51.23	54.31	50.60	53.29	308697
2018-11-19	53.46	54.03	50.56	51.37	366014
2018-11-20	50.00	51.45	48.95	50.45	311665
2018-11-21	51.06	53.04	50.46	52.66	159034
2018-11-23	52.00	53.20	51.57	52.50	63660
2018-11-26	53.26	54.48	52.84	54.34	103850
2018-11-27	54.06	55.27	53.47	54.53	105147
2018-11-28	55.28	56.54	54.81	56.50	168298
2018-11-29	56.29	57.91	56.09	57.30	156675
2018-11-30	57.26	58.84	56.57	58.65	160423
2018-12-03	59.92	59.92	57.70	59.67	185068
2018-12-04	59.46	59.62	57.58	57.91	184283
2018-12-06	56.16	57.73	56.00	57.33	192461
2018-12-07	57.25	58.09	53.21	53.75	149795
2018-12-10	53.66	54.44	53.01	53.76	108407
2018-12-11	54.89	55.62	53.78	54.36	107102
2018-12-12	55.40	58.45	54.93	56.90	462465
2018-12-13	57.29	57.55	55.57	56.34	105973
2018-12-14	55.42	56.27	55.01	55.23	171878
2018-12-17	55.06	56.17	53.91	54.53	208532
2018-12-18	55.35	57.17	54.85	56.31	252293
2018-12-19	56.14	56.85	54.66	55.14	144651
2018-12-20	55.21	55.77	54.30	55.04	447076
2018-12-21	55.60	57.27	54.36	54.48	544771
2018-12-24	53.98	53.98	51.51	52.71	103935
2018-12-26	52.95	56.11	52.92	55.89	235598
2018-12-27	54.75	57.08	54.18	57.07	158376
2018-12-28	57.05	58.00	55.43	56.78	180088
2018-12-31	57.29	57.85	56.07	56.32	131197
2019-01-02	55.26	55.46	53.83	54.47	178553
2019-01-03	53.72	53.94	50.91	52.10	411912
2019-01-04	52.12	54.53	51.98	53.83	247454
2019-01-07	54.33	57.49	54.28	57.25	208855
2019-01-08	57.82	58.56	56.32	57.39	131220
2019-01-09	57.30	61.35	57.30	60.83	339259
2019-01-10	60.56	62.38	60.45	61.06	183455
2019-01-11	60.99	61.55	60.05	60.25	255548
2019-01-14	59.62	61.75	59.32	61.40	140422
2019-01-15	61.52	63.63	61.52	63.54	164404
2019-01-16	63.89	65.18	63.37	64.85	386167
2019-01-17	64.85	66.00	63.85	64.12	214829
2019-01-18	64.18	66.35	63.85	65.00	451194
2019-01-22	64.61	64.92	63.28	64.00	331582
2019-01-23	64.42	65.74	62.66	63.24	177242
2019-01-24	63.56	64.73	63.40	64.67	140779
2019-01-25	65.61	68.88	65.10	68.04	376207
2019-01-28	69.00	69.05	67.13	68.29	214566
2019-01-29	68.78	69.26	67.92	68.85	190969
2019-01-30	69.69	69.90	67.59	68.03	144135
2019-01-31	67.70	68.90	67.21	67.60	295404
2019-02-01	67.66	68.18	67.10	67.52	249514
2019-02-04	67.82	68.93	67.30	68.43	232601
2019-02-05	68.50	68.73	67.56	67.64	227432
2019-02-06	67.61	67.94	66.61	67.24	205787
2019-02-07	66.60	67.91	66.02	66.50	107507
2019-02-08	66.20	67.15	65.73	66.73	160033
2019-02-11	67.05	68.12	66.58	67.51	153240
2019-02-12	68.20	68.90	67.46	68.00	127683
2019-02-13	68.80	68.80	67.59	68.40	207387
2019-02-14	68.00	69.67	67.86	68.26	400031
2019-02-15	73.00	73.00	68.20	70.78	591401
2019-02-19	70.81	72.86	70.78	71.23	337680
2019-02-20	71.00	71.08	68.71	69.42	204943
2019-02-21	68.93	70.31	68.50	69.75	149577
2019-02-22	70.27	72.42	70.27	71.99	174487
2019-02-25	72.49	74.00	71.82	71.87	202082
2019-02-26	72.00	72.30	70.07	70.18	114115
2019-02-27	70.34	70.50	68.67	69.41	184916
2019-02-28	69.02	69.39	68.08	68.89	256441
2019-03-01	69.64	71.09	68.90	70.58	196003
2019-03-04	70.64	71.78	69.63	71.29	162556
2019-03-05	71.18	71.38	70.36	71.12	126336
2019-03-06	70.88	71.31	69.00	69.11	186202
2019-03-07	68.99	69.62	67.60	69.20	201634
2019-03-08	68.31	69.50	67.94	68.64	132717
2019-03-11	68.90	70.04	68.74	69.86	178536
2019-03-12	69.78	70.61	69.57	70.29	105480
2019-03-13	70.90	72.36	70.41	71.58	294669
2019-03-14	71.41	71.74	70.55	70.91	263840
2019-03-15	71.11	72.87	70.73	72.32	200791
2019-03-18	72.32	72.90	70.67	70.88	168955
2019-03-19	71.05	71.92	70.94	71.44	106867
2019-03-20	71.25	72.13	70.41	71.17	100816
2019-03-21	71.09	73.29	71.09	72.99	116626
2019-03-22	72.33	72.62	69.81	69.91	175020
2019-03-25	69.31	70.88	69.01	69.87	125668
2019-03-26	70.63	72.00	70.01	71.23	141393
2019-03-27	71.01	71.40	68.34	69.13	104197
2019-03-28	69.42	71.42	69.19	71.17	105832
2019-03-29	71.67	72.17	70.62	71.40	135723
2019-04-01	71.75	72.04	69.44	69.77	296216
2019-04-02	69.55	73.12	68.68	72.64	240740
2019-04-03	73.34	75.23	73.05	74.51	239067
2019-04-04	74.50	74.79	70.87	72.02	184332
2019-04-05	72.89	75.96	72.03	74.60	482283
2019-04-08	74.60	74.84	73.12	73.91	145341
2019-04-09	73.54	77.63	73.31	76.37	318701
2019-04-10	77.11	80.50	76.62	78.79	375783
2019-04-11	78.89	80.41	78.20	79.82	212689
2019-04-12	80.50	81.80	78.79	81.59	233754
2019-04-15	81.58	82.33	80.18	80.74	139452
2019-04-16	81.41	82.93	80.77	80.97	141452
2019-04-17	81.62	81.83	78.05	78.37	235741
2019-04-18	78.52	79.78	77.50	78.60	193497
2019-04-22	78.28	80.39	78.25	80.09	104162
2019-04-23	80.44	83.75	80.17	83.65	276421
2019-04-24	83.60	84.19	80.34	82.81	325931
2019-04-25	83.02	83.02	80.39	80.84	160349
2019-04-26	80.84	83.16	80.83	83.00	119769
2019-04-29	83.00	83.45	81.49	82.03	117432
2019-04-30	81.74	84.06	80.60	83.99	172234
2019-05-01	84.33	85.00	82.19	82.92	108161
2019-05-02	82.31	83.85	81.19	82.90	221880
2019-05-03	83.28	84.64	82.48	84.35	256020
2019-05-06	82.22	83.42	81.00	82.79	300131
2019-05-07	81.85	82.31	79.39	81.07	252050
2019-05-08	81.49	84.56	80.51	83.19	256133
2019-05-09	81.56	82.52	79.25	80.00	379017
2019-05-10	79.31	85.70	75.00	85.49	656368
2019-05-13	83.13	84.94	79.44	79.61	294375
2019-05-14	80.25	83.05	79.14	81.16	305006
2019-05-15	80.39	83.54	79.59	83.21	282056
2019-05-16	83.21	86.97	82.54	86.42	401376
2019-05-17	85.51	86.38	83.30	84.04	234964
2019-05-20	84.72	86.14	82.60	84.62	192339
2019-05-21	85.83	87.88	85.83	87.39	319370
2019-05-22	87.72	89.71	87.40	89.34	408877
2019-05-23	88.46	88.85	85.98	88.46	458391
2019-05-24	88.88	89.93	87.60	89.46	415250
2019-05-28	89.95	93.50	89.47	92.85	5145475
2019-05-29	91.75	91.83	88.01	88.35	489151
2019-05-30	88.36	90.87	88.21	90.77	413136
2019-05-31	89.63	93.19	89.63	92.84	321990
2019-06-03	92.72	93.43	85.62	87.44	688470
2019-06-04	88.64	90.34	87.95	89.88	372128
2019-06-05	91.10	92.74	90.25	90.76	336450
2019-06-06	90.91	91.61	89.09	91.49	204457
2019-06-07	92.06	93.54	92.05	93.17	146809
2019-06-10	94.38	97.23	94.28	96.12	325711
2019-06-11	97.10	100.99	95.36	96.05	400229
2019-06-12	95.76	100.07	95.76	99.60	441068
2019-06-13	100.26	102.24	97.83	101.27	460933
2019-06-14	100.86	100.86	98.89	99.50	265182
2019-06-17	100.00	101.62	98.67	101.46	296306
2019-06-18	103.04	104.14	101.43	101.78	385111
2019-06-19	102.02	102.70	99.89	102.14	194648
2019-06-20	103.84	104.25	102.53	103.53	318559
2019-06-21	104.21	105.33	103.01	105.01	747431
2019-06-24	104.91	104.91	100.69	101.70	363984
2019-06-25	101.91	102.75	100.65	101.00	433688
2019-06-26	101.48	102.52	98.10	98.29	434307
2019-06-27	98.36	100.55	97.98	99.31	377954
2019-06-28	99.69	101.13	98.87	101.05	385820
2019-07-01	103.55	104.99	101.44	102.72	280395
2019-07-02	102.38	103.95	102.27	103.39	256388
2019-07-03	103.61	105.00	103.44	104.27	174945
2019-07-05	103.47	105.39	102.07	104.59	202787
2019-07-08	103.90	106.15	103.21	104.57	281914
2019-07-09	103.62	105.67	101.56	105.50	257853
2019-07-10	106.19	109.78	106.19	108.97	385037
2019-07-11	108.89	109.29	107.18	108.56	224169
2019-07-12	108.25	109.49	107.29	107.77	337409
2019-07-15	108.20	109.47	107.02	107.65	208920
2019-07-16	107.61	109.06	105.62	106.96	265698
2019-07-17	103.50	109.17	103.22	106.67	275086
2019-07-18	106.12	107.00	104.69	106.07	219562
2019-07-19	106.71	107.55	104.54	104.60	202555
2019-07-22	106.00	106.95	105.26	105.31	324029
2019-07-23	106.37	106.76	103.71	104.33	247935
2019-07-24	104.10	106.00	104.10	105.68	286122
2019-07-25	105.81	108.23	104.84	107.96	198308
2019-07-26	108.09	111.17	108.09	110.73	206219
2019-07-29	110.79	111.87	108.52	111.22	210274
2019-07-30	110.00	110.68	106.88	107.00	227290
2019-07-31	107.34	109.38	104.88	106.00	446257
2019-08-01	106.60	112.33	106.27	110.20	341193
2019-08-02	109.80	110.02	103.25	108.17	238853
2019-08-05	105.75	105.75	101.98	103.38	267624
2019-08-06	105.36	106.28	103.53	104.92	223111
2019-08-07	103.44	104.96	101.51	102.89	370986
2019-08-08	104.48	109.80	104.41	107.27	569520
2019-08-09	107.38	108.75	105.46	107.35	259787
2019-08-12	103.44	105.00	96.08	103.46	651782
2019-08-13	103.00	105.94	101.27	105.41	230104
2019-08-14	103.44	103.73	100.01	100.63	245150
2019-08-15	100.84	101.87	99.16	101.11	466921
2019-08-16	94.89	101.70	91.93	98.74	736006
2019-08-19	99.63	99.94	90.05	91.64	847570
2019-08-20	91.46	92.33	89.79	89.79	529859
2019-08-21	91.25	95.08	90.17	93.63	320101
2019-08-22	93.49	97.61	92.27	96.82	460636
2019-08-23	97.21	99.57	94.98	95.30	529764
2019-08-26	96.00	96.67	94.82	95.68	210528
2019-08-27	95.90	96.55	92.72	93.70	521327
2019-08-28	93.68	95.15	92.70	92.89	226995
2019-08-29	93.99	95.13	92.10	95.04	306416
2019-08-30	96.00	96.87	94.66	94.93	228938
2019-09-03	94.47	94.97	90.99	91.58	297849
2019-09-04	93.00	94.47	92.07	94.19	217027
2019-09-05	94.82	95.30	92.79	94.94	221166
2019-09-06	95.14	96.15	93.27	93.45	103149
2019-09-09	93.60	93.60	89.21	90.04	171967
2019-09-10	86.49	90.93	85.27	87.35	452765
2019-09-11	86.72	87.73	85.90	87.57	426782
2019-09-12	88.07	90.91	87.47	87.52	229706
2019-09-13	87.51	89.00	86.72	86.90	207214
2019-09-16	86.00	89.11	85.54	88.78	243090
2019-09-17	88.59	91.93	88.53	91.36	230196
2019-09-18	91.09	93.71	90.50	93.14	334380
2019-09-19	93.40	94.63	92.65	93.38	254418
2019-09-20	93.97	95.78	93.02	94.99	492105
2019-09-23	94.99	95.31	91.30	91.43	219103
2019-09-24	91.64	92.21	89.82	90.41	244707
2019-09-25	90.21	91.17	87.70	90.69	174043
2019-09-26	90.83	93.16	90.49	93.04	206760
2019-09-27	93.50	94.00	90.69	91.87	184018
2019-09-30	92.19	93.52	91.41	91.58	169641
2019-10-01	91.41	92.40	90.30	92.06	137344
2019-10-02	91.76	91.82	89.26	90.47	210524
2019-10-03	90.31	94.01	90.31	93.82	363793
2019-10-04	94.97	95.65	92.86	94.53	100604
2019-10-07	94.50	96.81	94.17	96.59	128877
2019-10-08	95.74	97.00	92.29	92.61	115893
2019-10-09	92.75	95.84	92.75	95.52	126593
2019-10-10	95.10	95.94	94.50	95.90	90205
2019-10-11	96.59	99.69	96.59	98.89	140571
2019-10-14	98.89	100.36	98.31	98.63	246775
2019-10-15	99.10	101.81	99.08	101.59	122368
2019-10-16	100.58	101.40	98.76	100.24	228133
2019-10-17	100.12	102.21	98.73	100.02	186157
2019-10-18	100.01	101.03	96.92	97.78	358654
2019-10-21	100.93	101.48	95.16	96.39	225124
2019-10-22	96.87	97.31	90.22	91.13	330009
2019-10-23	90.52	92.80	88.54	88.89	223854
2019-10-24	89.91	93.13	89.78	91.30	224275
2019-10-25	90.99	90.99	88.20	88.49	277716
2019-10-28	88.34	93.89	88.31	92.04	292546
2019-10-29	91.73	92.96	89.30	90.82	238957
2019-10-30	90.91	92.65	90.38	92.63	106003
2019-10-31	92.45	94.61	92.26	93.26	208631
2019-11-01	94.55	95.76	93.14	93.72	123770
2019-11-04	94.29	95.49	92.17	94.24	172165
2019-11-05	94.68	96.15	93.70	95.92	233339
2019-11-06	95.62	97.36	95.16	96.65	171464
2019-11-07	96.83	99.85	96.44	98.79	233269
2019-11-08	98.36	100.61	96.86	99.11	185474
2019-11-11	98.80	101.51	98.50	101.04	165207
2019-11-12	101.26	104.41	101.26	104.01	264203
2019-11-13	103.35	105.18	102.25	105.09	215755
2019-11-14	105.20	109.78	104.34	109.26	480488
2019-11-15	106.00	109.00	99.16	99.83	692927
2019-11-18	99.68	99.68	93.71	94.33	528688
2019-11-19	94.48	96.70	92.12	95.93	398182
2019-11-20	95.78	99.62	95.76	99.56	332555
2019-11-21	99.74	100.37	98.00	99.99	587409
2019-11-22	100.38	102.68	98.89	102.07	290812
2019-11-25	102.71	105.17	102.70	105.10	340624
2019-11-26	104.99	108.12	104.27	107.83	762636
2019-11-27	108.00	108.73	106.32	107.79	343517
2019-11-29	106.97	107.92	106.33	107.00	176841
2019-12-02	106.99	106.99	103.55	103.75	508669
2019-12-03	101.91	102.56	97.29	98.76	521332
2019-12-04	99.35	100.62	98.45	100.16	221435
2019-12-05	99.90	102.81	99.21	101.45	216040
2019-12-06	102.00	103.66	101.23	103.34	281958
2019-12-09	102.65	102.91	101.50	101.84	111019
2019-12-10	101.54	102.58	100.31	100.51	172866
2019-12-11	100.22	102.40	100.01	102.27	113844
2019-12-12	102.07	104.86	101.69	104.24	317132
2019-12-13	103.46	105.43	103.44	104.97	169600
2019-12-16	105.37	105.98	103.02	103.59	167552
2019-12-17	103.55	103.91	100.47	101.17	221886
2019-12-18	101.24	102.44	99.43	99.70	305727
2019-12-19	99.79	102.45	99.22	101.23	346379
2019-12-20	102.03	106.30	101.61	106.00	374100
2019-12-23	106.00	108.70	106.00	108.53	161760
2019-12-24	108.39	108.47	107.63	108.15	50948
2019-12-26	108.05	110.03	107.70	109.58	135870
2019-12-27	110.07	110.43	107.51	107.94	147681
2019-12-30	107.19	107.19	104.24	106.10	122381
2019-12-31	105.73	106.40	104.41	106.05	110028
2020-01-02	106.37	108.11	106.28	107.74	150420
2020-01-03	105.78	109.01	105.17	108.58	156178
2020-01-06	107.41	108.17	105.45	107.64	323610
2020-01-07	107.18	109.99	105.54	109.18	179922
2020-01-08	109.36	113.48	108.65	112.86	226297
2020-01-09	114.00	115.60	113.06	113.25	175494
2020-01-10	113.86	114.54	106.80	110.74	379512
2020-01-13	111.79	113.02	111.32	111.79	174574
2020-01-14	112.28	114.86	111.28	114.05	190157
2020-01-15	114.24	118.84	114.24	116.66	299683
2020-01-16	117.44	118.41	115.46	116.66	177813
2020-01-17	117.77	119.83	117.00	119.67	189330
2020-01-21	119.67	120.64	116.25	116.74	295454
2020-01-22	116.60	120.93	116.50	120.60	335941
2020-01-23	119.82	124.62	119.82	123.50	304037
2020-01-24	124.20	126.79	122.70	124.18	191876
2020-01-27	121.10	124.37	120.10	123.25	883046
2020-01-28	124.13	130.75	122.51	130.10	285539
2020-01-29	131.00	131.00	123.79	125.79	365814
2020-01-30	125.81	128.10	124.99	127.60	280782
2020-01-31	127.10	127.40	121.89	122.70	284602
2020-02-03	123.20	124.85	120.02	124.48	219813
2020-02-04	126.49	128.36	125.56	126.63	204335
2020-02-05	127.83	128.54	120.10	121.88	299218
2020-02-06	122.22	127.13	121.63	125.00	313957
2020-02-07	124.63	125.08	121.17	121.56	157951
2020-02-10	121.56	124.99	121.30	123.60	277318
2020-02-11	125.07	125.07	121.83	122.55	277314
2020-02-12	123.00	125.91	120.10	125.47	288963
2020-02-13	124.44	126.80	123.96	126.08	180412
2020-02-14	126.25	128.49	126.25	127.98	189550
2020-02-18	128.63	130.44	126.94	128.61	188867
2020-02-19	130.00	130.20	127.94	129.17	266274
2020-02-20	131.99	134.60	124.28	125.99	461333
2020-02-21	136.70	141.67	130.30	134.82	823106
2020-02-24	127.68	127.68	121.11	123.27	632429
2020-02-25	124.71	124.93	115.84	116.00	441304
2020-02-26	115.99	118.55	113.64	114.02	466243
2020-02-27	112.73	114.66	109.75	109.93	729312
2020-02-28	105.67	113.01	104.85	113.01	583144
2020-03-02	115.18	123.81	112.60	123.50	516214
2020-03-03	124.32	124.32	114.04	114.97	414272
2020-03-04	118.18	118.91	114.99	118.56	247876
2020-03-05	115.44	119.51	115.03	117.58	173398
2020-03-06	113.20	115.75	107.83	110.51	353430
2020-03-09	104.00	104.00	95.19	99.32	616296
2020-03-10	104.16	106.33	98.98	106.14	390108
2020-03-11	102.01	104.80	96.68	98.18	367102
2020-03-12	91.56	94.83	87.18	90.34	405859
2020-03-13	97.37	101.99	93.64	101.75	393778
2020-03-16	95.55	98.50	90.07	92.55	576772
2020-03-17	94.88	101.53	93.07	97.99	544414
2020-03-18	93.98	94.93	83.92	92.57	612362
2020-03-19	90.80	94.62	82.50	82.50	571708
2020-03-20	81.64	85.50	72.34	74.09	837408
2020-03-23	73.75	80.38	71.94	73.50	551994
2020-03-24	78.71	86.37	76.02	84.78	519140
2020-03-25	85.85	90.35	81.64	88.58	396160
2020-03-26	89.09	91.62	86.81	89.40	524696
2020-03-27	86.11	88.01	84.20	85.31	296397
2020-03-30	85.53	90.97	84.70	88.80	294389
2020-03-31	87.57	90.65	85.83	87.88	250971
2020-04-01	83.89	85.78	80.46	83.58	516578
2020-04-02	82.51	84.60	77.80	78.82	869400
2020-04-03	78.50	79.06	70.83	72.65	570351
2020-04-06	74.89	89.78	74.89	89.51	688508
2020-04-07	95.00	97.79	90.75	94.36	556636
2020-04-08	96.78	97.95	93.23	97.57	295054
2020-04-09	98.57	102.73	91.40	92.90	612826
2020-04-13	94.31	94.31	89.02	93.12	197755
2020-04-14	96.29	100.98	95.51	100.06	339096
2020-04-15	96.79	98.37	93.74	97.80	263267
2020-04-16	98.90	100.63	95.54	100.06	336487
2020-04-17	103.10	105.61	101.05	103.02	262774
2020-04-20	102.15	104.98	100.30	102.60	174174
2020-04-21	100.50	101.50	95.15	97.24	188239
2020-04-22	100.32	105.44	99.89	104.45	231057
2020-04-23	103.60	108.18	103.60	106.12	243935
2020-04-24	106.47	106.47	101.67	105.87	303845
2020-04-27	105.54	111.05	104.77	111.00	261803
2020-04-28	113.28	116.60	109.41	116.01	812572
2020-04-29	118.00	122.37	116.62	118.00	479398
2020-04-30	117.00	119.58	114.77	115.67	201523
2020-05-01	112.61	115.65	110.10	112.19	167461
2020-05-04	110.19	114.64	108.24	113.95	255339
2020-05-05	115.66	119.04	114.14	115.94	357202
2020-05-06	117.22	120.22	117.02	118.39	279306
2020-05-07	120.08	123.44	118.07	123.09	333804
2020-05-08	125.00	126.75	122.55	124.25	383528
2020-05-11	123.75	125.60	122.60	123.23	253233
2020-05-12	122.85	124.58	117.24	117.31	248558
2020-05-13	117.31	118.34	105.41	107.89	585997
2020-05-14	106.31	111.98	102.05	111.37	603638
2020-05-15	119.47	124.59	117.39	122.59	716737
2020-05-18	126.13	131.90	126.00	130.99	573722
2020-05-19	130.28	138.99	129.11	134.08	705132
2020-05-20	135.35	137.78	132.77	137.57	359827
2020-05-21	137.60	140.40	134.41	135.67	279015
2020-05-22	137.49	138.17	134.62	137.00	294908
2020-05-26	140.11	145.45	140.03	142.11	444569
2020-05-27	144.04	145.20	138.25	144.81	402680
2020-05-28	143.94	145.95	142.76	144.04	331951
2020-05-29	144.61	144.61	137.19	140.21	743865
2020-06-01	140.00	147.85	139.58	146.69	515753
2020-06-02	148.03	148.03	142.55	146.31	389242
2020-06-03	146.42	152.59	145.04	150.78	350865
2020-06-04	144.32	148.82	139.69	141.25	656589
2020-06-05	134.17	140.70	131.61	138.17	1969906
2020-06-08	138.74	140.79	136.74	140.42	660968
2020-06-09	139.98	140.39	136.08	136.65	669603
2020-06-10	137.21	147.12	137.21	143.63	846490
2020-06-11	137.39	139.92	130.92	132.23	578529
2020-06-12	136.10	141.41	134.34	141.25	501936
2020-06-15	137.70	144.15	135.95	143.58	514515
2020-06-16	147.00	148.87	142.85	144.57	477118
2020-06-17	145.08	148.66	143.71	145.18	324565
2020-06-18	145.15	146.94	143.06	145.49	265100
2020-06-19	148.07	149.00	142.18	143.76	573549
2020-06-22	143.71	146.64	142.55	144.35	388959
2020-06-23	144.70	152.17	143.57	148.56	417029
2020-06-24	147.48	150.33	143.66	145.36	348036
2020-06-25	145.49	149.55	144.04	148.61	573086
2020-06-26	148.59	149.12	138.68	141.20	2919029
2020-06-29	141.20	147.08	137.97	146.90	462750
2020-06-30	147.00	150.28	145.85	149.85	270663
2020-07-01	149.42	153.05	147.59	152.49	330414
2020-07-02	154.99	156.12	152.19	154.04	481051
2020-07-06	157.22	161.17	155.26	155.62	788650
2020-07-07	154.95	157.69	154.04	156.00	312416
2020-07-08	157.60	161.08	157.12	160.74	421986
2020-07-09	161.68	167.01	157.97	166.09	536462
2020-07-10	166.17	166.29	161.66	164.95	206735
2020-07-13	167.52	168.30	154.89	155.25	386993
2020-07-14	153.45	157.37	148.74	156.83	473568
2020-07-15	158.64	159.93	155.81	158.45	398673
2020-07-16	156.77	160.00	155.56	158.88	225829
2020-07-17	160.37	163.39	157.17	162.60	202916
2020-07-20	163.17	170.52	163.17	169.98	238360
2020-07-21	171.01	171.01	166.03	167.36	196959
2020-07-22	167.65	170.45	167.33	170.17	185925
2020-07-23	169.62	173.64	164.47	166.18	242206
2020-07-24	163.98	166.77	158.69	164.69	293305
2020-07-27	165.23	173.29	165.23	170.19	215032
2020-07-28	169.00	170.42	165.55	165.72	170791
2020-07-29	167.95	178.05	166.97	176.68	331395
2020-07-30	173.46	174.29	168.16	173.45	322268
2020-07-31	175.77	178.74	169.47	172.94	188217
2020-08-03	176.06	180.55	174.01	179.87	231567
2020-08-04	180.00	181.94	175.74	180.85	269079
2020-08-05	180.85	185.76	180.02	184.08	266250
2020-08-06	182.93	185.57	180.49	184.14	234963
2020-08-07	184.00	184.52	177.25	178.88	275396
2020-08-10	179.22	179.56	171.29	175.78	343979
2020-08-11	174.49	175.78	171.20	172.58	194999
2020-08-12	173.52	177.18	172.34	174.34	241818
2020-08-13	176.08	184.42	176.08	180.72	337437
2020-08-14	183.57	183.57	172.02	174.87	343996
2020-08-17	177.17	179.36	175.78	177.02	167031
2020-08-18	178.07	178.19	174.14	175.59	167068
2020-08-19	176.00	176.00	171.20	172.03	347968
2020-08-20	171.11	177.87	171.11	175.80	205544
2020-08-21	176.01	177.58	172.03	173.79	182699
2020-08-24	176.32	177.47	173.13	173.68	158629
2020-08-25	173.42	177.07	173.04	175.75	182104
2020-08-26	177.57	180.77	176.49	178.92	186919
2020-08-27	179.72	179.72	174.48	177.00	201768
2020-08-28	178.81	179.40	174.97	176.25	203067
2020-08-31	177.03	179.69	176.27	177.58	284771
2020-09-01	179.24	185.96	178.67	184.72	350458
2020-09-02	187.50	189.34	182.00	188.57	285048
2020-09-03	184.58	185.14	171.08	171.66	401928
2020-09-04	171.34	172.64	157.03	170.00	449595
2020-09-08	161.57	170.39	161.07	165.67	174558
2020-09-09	170.45	175.69	165.77	173.63	287927
2020-09-10	175.92	179.54	172.61	173.64	256444
2020-09-11	175.76	175.76	169.79	172.66	207137
2020-09-14	175.89	179.40	173.26	173.74	221149
2020-09-15	176.73	178.41	173.80	176.75	150159
2020-09-16	177.25	179.25	176.67	178.03	249897
2020-09-17	173.40	175.94	171.31	174.84	245477
2020-09-18	176.29	180.51	174.16	177.90	349907
2020-09-21	176.55	180.72	173.35	180.50	160883
2020-09-22	181.60	181.60	174.20	179.10	261202
2020-09-23	178.44	179.25	173.04	173.78	167914
2020-09-24	170.95	172.71	165.50	171.62	209402
2020-09-25	170.44	176.09	170.03	174.32	155630
2020-09-28	178.41	181.55	177.00	181.02	144542
2020-09-29	181.82	182.98	177.40	178.77	128151
2020-09-30	180.48	184.55	178.45	179.22	211117
2020-10-01	182.27	184.69	180.44	184.44	186139
2020-10-02	179.56	184.65	179.00	182.68	170853
2020-10-05	185.00	193.59	184.14	191.26	424928
2020-10-06	193.00	193.47	188.09	189.67	248426
2020-10-07	191.75	195.76	187.26	194.86	151229
2020-10-08	195.82	197.50	190.17	191.21	150304
2020-10-09	193.00	195.91	193.00	195.82	101609
2020-10-12	199.46	199.46	195.47	197.12	94776
2020-10-13	196.70	200.80	194.24	199.38	94435
2020-10-14	201.03	201.03	196.59	197.83	125351
2020-10-15	193.39	199.66	192.72	198.85	130844
2020-10-16	199.31	201.44	197.20	199.09	69381
2020-10-19	200.00	201.15	195.26	195.93	137574
2020-10-20	197.03	197.87	194.51	194.96	105852
2020-10-21	195.23	198.24	192.26	193.91	155078
2020-10-22	194.00	194.37	187.72	192.00	162678
2020-10-23	192.00	198.07	190.54	197.07	149687
2020-10-26	194.55	197.51	186.88	187.04	179360
2020-10-27	188.53	191.68	184.92	186.28	163977
2020-10-28	182.51	183.16	178.17	179.59	176865
2020-10-29	179.66	181.90	175.53	180.50	121248
2020-10-30	179.13	181.99	176.67	180.61	201006
2020-11-02	182.89	186.94	177.19	179.37	249801
2020-11-03	181.49	184.83	178.60	181.14	127424
2020-11-04	185.55	194.54	185.55	192.20	200612
2020-11-05	198.39	209.67	197.95	208.88	294074
2020-11-06	207.34	209.73	202.91	209.15	127360
2020-11-09	210.00	210.88	201.59	202.29	296287
2020-11-10	199.91	199.91	184.84	190.24	342345
2020-11-11	193.00	195.77	184.75	186.73	370685
2020-11-12	185.37	188.12	183.48	184.77	357094
2020-11-13	186.15	194.48	186.15	187.48	299921
2020-11-16	188.00	188.20	183.45	185.33	212630
2020-11-17	186.00	187.62	181.68	182.91	349039
2020-11-18	184.71	185.50	180.29	181.91	172878
2020-11-19	182.19	189.44	180.05	187.63	159537
2020-11-20	187.95	191.26	185.00	188.39	182438
2020-11-23	190.35	192.77	186.32	189.14	109015
2020-11-24	188.74	190.32	180.88	181.31	174860
2020-11-25	182.40	183.98	176.20	178.74	209779
2020-11-27	181.42	187.88	178.86	187.48	133416
2020-11-30	186.82	188.99	179.22	188.68	458404
2020-12-01	190.01	191.69	185.06	189.53	179702
2020-12-02	188.21	188.21	182.13	185.22	275128
2020-12-03	184.62	189.19	182.89	183.67	208015
2020-12-04	182.43	183.69	178.45	182.53	248924
2020-12-07	182.50	183.62	173.41	176.40	330724
2020-12-08	177.06	181.71	175.42	181.49	234443
2020-12-09	180.46	181.97	175.74	177.00	185296
2020-12-10	176.04	179.79	173.34	178.23	150757
2020-12-11	177.94	180.92	176.94	180.60	146241
2020-12-14	181.83	190.80	181.71	189.54	303439
2020-12-15	192.11	195.82	190.62	194.83	211590
2020-12-16	195.92	199.26	193.10	199.03	190611
2020-12-17	201.57	210.42	200.00	207.78	303307
2020-12-18	209.15	213.47	206.88	213.35	409941
2020-12-21	210.00	217.89	206.49	216.49	286368
2020-12-22	216.50	223.26	213.99	222.70	204283
2020-12-23	222.66	223.07	215.66	221.43	175393
2020-12-24	222.46	222.46	216.28	218.67	51830
2020-12-28	221.81	222.03	213.05	216.80	117040
2020-12-29	217.96	220.11	213.28	214.86	117349
2020-12-30	216.44	220.95	216.23	217.88	138109
2020-12-31	218.59	219.22	214.96	217.61	89829
2021-01-04	219.86	219.86	206.80	210.32	174953
2021-01-05	210.08	216.31	208.89	214.93	158244
2021-01-06	211.84	214.36	202.52	203.47	229412
2021-01-07	204.69	218.37	204.69	217.76	205257
2021-01-08	217.54	230.47	217.54	230.00	237901
2021-01-11	223.00	228.68	220.17	222.14	231839
2021-01-12	220.51	220.89	216.32	217.60	120483
2021-01-13	218.44	219.55	212.29	212.67	126350
2021-01-14	209.61	212.74	207.77	209.44	348802
2021-01-15	209.25	212.67	207.31	208.82	123059
2021-01-19	212.62	214.84	210.39	212.99	246683
2021-01-20	214.97	215.80	209.99	210.20	151675
2021-01-21	212.34	212.34	206.62	207.03	206789
2021-01-22	207.03	207.76	201.86	207.12	222170
2021-01-25	211.25	214.49	198.81	207.34	306299
2021-01-26	208.05	208.11	199.00	200.22	170091
2021-01-27	198.00	200.30	188.67	194.70	189437
2021-01-28	197.00	202.44	190.80	200.42	135663
2021-01-29	200.00	200.99	191.14	192.00	226087
2021-02-01	195.00	203.07	195.00	199.58	193524
2021-02-02	201.96	208.55	201.31	207.01	124935
2021-02-03	208.56	210.12	204.79	207.79	178667
2021-02-04	209.72	211.76	207.15	211.50	75252
2021-02-05	212.49	215.74	212.20	215.51	96412
2021-02-08	215.60	219.26	215.42	218.34	115894
2021-02-09	217.35	223.22	216.33	222.66	165517
2021-02-10	224.97	224.99	218.38	220.16	119288
2021-02-11	222.50	225.64	220.67	222.70	167385
2021-02-12	223.17	226.97	221.72	224.10	190528
2021-02-16	225.00	227.67	222.48	223.83	175763
2021-02-17	219.77	220.73	213.44	218.91	138844
2021-02-18	214.91	219.78	214.06	219.42	179860
2021-02-19	226.08	244.72	222.00	229.66	441884
2021-02-22	224.57	224.57	210.90	214.64	360531
2021-02-23	206.64	213.21	198.43	213.01	266026
2021-02-24	209.26	222.84	207.30	222.57	241393
2021-02-25	220.01	222.30	213.50	213.75	370531
2021-02-26	214.92	216.91	208.80	214.72	231970
2021-03-01	220.01	234.97	219.99	232.11	240342
2021-03-02	232.96	235.69	228.53	231.35	269897
2021-03-03	230.20	232.00	215.77	219.33	149637
2021-03-04	215.41	219.18	203.04	208.55	284077
2021-03-05	212.53	212.53	193.13	200.61	376064
2021-03-08	199.92	201.02	191.92	192.38	320748
2021-03-09	200.01	213.62	199.87	206.77	242817
2021-03-10	212.29	213.52	203.33	204.24	194721
2021-03-11	210.16	218.93	209.53	218.21	102862
2021-03-12	215.01	216.85	209.45	210.84	110222
2021-03-15	210.53	214.32	207.77	213.58	149185
2021-03-16	216.94	223.49	216.87	221.57	202188
2021-03-17	218.12	220.57	213.46	218.75	185129
2021-03-18	214.34	215.69	207.35	207.78	151291
2021-03-19	208.89	216.63	205.63	213.27	175095
2021-03-22	214.08	218.85	211.24	215.99	86754
2021-03-23	214.89	216.98	212.25	215.03	122749
2021-03-24	217.60	217.60	208.54	208.98	138744
2021-03-25	205.21	205.21	198.02	202.72	181521
2021-03-26	202.61	210.00	201.60	209.00	194904
2021-03-29	208.45	208.45	192.59	194.73	368207
2021-03-30	193.76	201.33	193.76	199.12	179477
2021-03-31	202.25	210.00	201.63	207.61	168040
2021-04-01	211.93	214.07	206.19	210.07	124865
2021-04-05	211.57	214.60	208.57	213.48	116745
2021-04-06	212.95	219.65	208.52	217.52	262902
2021-04-07	216.58	216.58	207.58	211.29	215034
2021-04-08	214.59	220.69	212.44	220.69	158392
2021-04-09	217.46	221.78	214.20	221.02	123157
2021-04-12	220.43	220.75	213.69	220.27	115977
2021-04-13	222.04	227.13	220.11	226.05	156012
2021-04-14	225.97	228.54	220.16	224.66	156048
2021-04-15	227.19	227.19	223.79	226.75	148456
2021-04-16	227.06	227.09	223.35	226.33	147797
2021-04-19	225.84	226.33	220.25	223.61	183281
2021-04-20	224.46	227.94	220.90	227.29	151629
2021-04-21	225.61	229.73	225.11	228.53	92189
2021-04-22	228.19	230.92	226.52	228.13	84546
2021-04-23	229.77	231.78	228.18	231.59	143973
2021-04-26	232.00	238.50	231.75	238.03	167939
2021-04-27	238.59	240.94	236.54	239.54	144139
2021-04-28	239.79	240.12	233.85	234.00	126440
2021-04-29	235.47	236.38	229.23	233.80	147846
2021-04-30	231.05	236.89	229.00	229.18	139140
2021-05-03	231.87	232.04	221.88	223.24	190135
2021-05-04	220.63	220.63	214.09	216.63	117904
2021-05-05	219.49	222.40	215.24	216.01	83391
2021-05-06	215.17	215.42	208.71	212.64	163398
2021-05-07	215.20	221.33	215.20	217.88	135222
2021-05-10	216.95	216.95	211.30	213.50	239934
2021-05-11	207.01	213.92	205.08	213.07	195346
2021-05-12	209.23	210.13	203.66	205.32	169040
2021-05-13	208.32	210.00	202.58	204.53	272317
2021-05-14	220.00	224.69	214.29	214.96	648919
2021-05-17	213.42	214.01	206.75	212.58	227152
2021-05-18	213.73	219.31	213.04	216.52	211383
2021-05-19	210.23	217.54	209.01	217.39	158669
2021-05-20	218.50	221.95	217.38	218.49	206373
2021-05-21	219.66	220.09	212.10	213.84	252593
2021-05-24	214.94	218.53	214.13	217.31	129005
2021-05-25	212.01	216.48	209.81	215.96	443048
2021-05-26	223.99	229.89	217.42	218.38	774694
2021-05-27	216.94	219.74	210.96	217.22	359274
2021-05-28	217.58	220.40	215.07	217.87	196745
2021-06-01	218.47	219.77	212.57	213.57	220068
2021-06-02	213.33	215.07	211.12	212.44	377089
2021-06-03	211.00	211.70	207.22	208.28	273770
2021-06-04	209.64	213.68	209.00	213.34	228349
2021-06-07	213.60	214.17	211.01	213.70	140897
2021-06-08	215.00	217.45	211.03	211.36	137126
2021-06-09	212.11	213.55	208.76	208.87	121748
2021-06-10	207.65	214.01	207.50	213.71	156813
2021-06-11	213.26	218.09	213.26	218.08	139034
2021-06-14	218.64	220.81	217.39	218.26	179074
2021-06-15	218.25	220.93	215.33	216.89	300879
2021-06-16	217.34	219.51	214.19	215.62	174801
2021-06-17	215.07	223.95	215.07	223.26	136853
2021-06-18	223.34	225.08	219.17	219.92	177626
2021-06-21	219.91	223.77	216.66	222.42	95050
2021-06-22	221.20	225.84	220.39	225.44	129410
2021-06-23	225.80	227.44	223.67	226.21	275315
2021-06-24	229.10	229.22	226.25	227.57	168423
2021-06-25	220.54	227.13	218.04	226.75	692097
2021-06-28	228.77	229.49	226.54	228.98	199910
2021-06-29	229.25	229.56	226.48	226.89	240289
2021-06-30	225.35	225.35	219.14	219.18	220629
2021-07-01	218.48	220.11	215.09	216.30	184750
2021-07-02	218.00	220.30	215.24	216.11	138920
2021-07-06	215.97	219.12	215.65	218.58	228562
2021-07-07	221.43	223.31	218.37	222.99	169740
2021-07-08	217.87	218.25	214.93	216.11	101746
2021-07-09	215.79	220.21	214.01	220.01	97798
2021-07-12	220.01	224.43	220.01	222.50	256672
2021-07-13	221.83	224.92	221.83	223.60	162034
2021-07-14	227.40	227.75	220.52	220.92	244302
2021-07-15	220.93	221.95	215.79	218.37	156443
2021-07-16	220.81	223.73	218.09	218.97	197328
2021-07-19	215.13	219.87	214.69	219.13	217231
2021-07-20	221.20	231.88	220.22	230.27	231778
2021-07-21	231.00	231.24	226.68	229.20	154972
2021-07-22	230.33	232.00	228.47	231.56	196341
2021-07-23	231.05	238.52	230.75	237.66	163643
2021-07-26	237.92	237.92	233.89	235.28	121143
2021-07-27	235.32	235.53	229.44	233.39	166966
2021-07-28	239.00	243.88	238.90	241.28	312165
2021-07-29	241.00	243.19	239.12	240.97	200643
2021-07-30	238.57	242.55	237.00	239.16	165835
2021-08-02	241.99	241.99	234.34	235.40	248484
2021-08-03	241.06	242.67	233.88	238.43	258395
2021-08-04	237.01	243.22	236.23	242.93	244455
2021-08-05	244.00	252.38	242.39	250.32	292691
2021-08-06	249.19	259.49	247.95	258.31	356812
2021-08-09	258.31	259.80	251.03	251.25	271815
2021-08-10	253.45	255.17	250.74	253.04	255722
2021-08-11	253.79	261.11	253.79	256.67	346856
2021-08-12	256.00	264.96	255.61	260.81	418020
2021-08-13	270.25	277.99	260.91	271.42	467248
2021-08-16	270.82	276.35	268.71	275.81	286471
2021-08-17	275.16	287.30	274.12	285.18	586097
2021-08-18	282.55	290.39	282.34	286.50	481651
2021-08-19	284.69	289.06	283.72	288.67	394110
2021-08-20	290.01	296.70	287.42	296.44	246736
2021-08-23	297.00	306.36	297.00	303.79	442368
2021-08-24	305.66	313.74	305.66	310.47	550343
2021-08-25	310.51	313.77	307.13	309.68	314674
2021-08-26	313.76	314.75	307.95	314.25	281497
2021-08-27	315.39	321.48	315.00	319.23	331976
2021-08-30	319.88	324.38	317.40	322.60	352328
2021-08-31	323.42	324.11	315.53	322.28	349327
2021-09-01	324.18	326.71	321.02	324.03	327538
2021-09-02	326.08	326.71	318.91	324.29	247253
2021-09-03	323.80	332.60	323.14	331.11	224965
2021-09-07	331.46	332.79	327.62	328.96	372708
2021-09-08	327.20	327.78	323.10	326.95	292699
2021-09-09	327.29	330.17	324.24	325.32	207130
2021-09-10	327.65	330.10	323.70	324.19	333511
2021-09-13	325.00	325.16	312.53	316.86	528393
2021-09-14	319.51	325.02	316.87	322.50	288814
2021-09-15	320.87	325.89	316.04	324.95	187656
2021-09-16	322.45	327.19	321.51	324.64	211629
2021-09-17	325.28	326.65	317.84	319.87	455631
2021-09-20	312.32	314.26	308.30	313.12	323045
2021-09-21	323.20	328.99	318.72	323.17	431255
2021-09-22	323.60	325.23	320.54	322.92	234388
2021-09-23	325.15	330.25	320.07	329.72	181221
2021-09-24	326.01	328.94	322.02	324.04	225776
2021-09-27	319.75	319.75	296.98	298.47	748808
2021-09-28	292.42	292.74	282.32	288.64	616677
2021-09-29	291.14	292.21	279.70	281.86	453154
2021-09-30	283.17	285.52	278.25	281.01	389415
2021-10-01	282.94	283.22	274.59	279.03	253810
2021-10-04	275.55	278.03	266.82	271.87	272376
2021-10-05	272.80	276.73	270.78	275.00	365799
2021-10-06	270.22	275.56	268.95	275.56	327546
2021-10-07	277.51	281.04	275.94	279.44	430629
2021-10-08	282.20	283.77	270.80	271.32	275710
2021-10-11	268.23	273.24	266.63	267.95	207383
2021-10-12	270.86	277.63	266.62	276.01	513281
2021-10-13	280.08	286.38	279.35	286.19	416311
2021-10-14	290.44	303.00	289.61	297.49	561174
2021-10-15	300.20	307.99	300.20	302.85	389443
2021-10-18	302.86	311.38	302.86	308.61	309008
2021-10-19	310.02	313.67	308.61	310.83	232625
2021-10-20	312.82	312.82	305.17	308.48	217748
2021-10-21	306.93	309.91	305.78	309.62	276405
2021-10-22	309.98	313.62	304.02	305.07	403339
2021-10-25	305.51	313.63	303.20	309.49	275112
2021-10-26	310.87	312.64	306.84	310.62	179601
2021-10-27	310.03	314.22	307.32	308.99	422293
2021-10-28	311.07	317.53	308.70	314.11	243401
2021-10-29	311.81	321.10	310.44	319.19	210129
2021-11-01	319.77	321.97	316.19	319.92	266910
2021-11-02	320.85	328.43	320.37	326.70	336852
2021-11-03	327.31	329.96	315.85	328.32	269531
2021-11-04	330.00	339.44	323.37	336.68	335768
2021-11-05	339.33	342.80	335.23	342.01	375091
2021-11-08	344.57	353.45	344.57	347.93	332516
2021-11-09	347.23	354.62	343.77	354.44	252836
2021-11-10	352.89	352.96	328.94	331.02	381302
2021-11-11	335.34	339.07	329.39	331.86	227552
2021-11-12	332.56	334.32	321.73	323.38	581269
2021-11-15	325.12	326.87	310.82	314.77	361139
2021-11-16	312.92	319.27	311.29	314.48	324771
2021-11-17	314.83	316.76	307.44	314.87	299724
2021-11-18	320.14	320.95	307.32	310.56	372080
2021-11-19	314.73	314.73	295.03	306.41	659119
2021-11-22	308.09	308.09	273.74	283.57	1040848
2021-11-23	282.02	285.72	267.13	281.59	852183
2021-11-24	276.43	281.65	266.20	278.36	770327
2021-11-26	273.90	274.99	256.42	256.84	708339
2021-11-29	263.20	279.04	258.50	271.95	1438442
2021-11-30	272.01	280.47	261.17	265.01	6136278
2021-12-01	272.28	279.78	266.98	267.19	938651
2021-12-02	266.52	280.36	266.52	274.86	573218
2021-12-03	276.22	277.27	250.59	252.30	623811
2021-12-06	250.00	258.36	243.68	253.80	586172
2021-12-07	262.84	268.84	261.13	267.39	382816
2021-12-08	272.24	285.23	268.00	283.08	645424
2021-12-09	279.67	283.46	272.37	276.42	384614
2021-12-10	277.39	281.62	270.94	272.37	285432
2021-12-13	273.33	282.25	270.32	273.69	317323
2021-12-14	267.09	268.14	255.57	266.54	404666
2021-12-15	266.45	269.96	256.93	269.38	405185
2021-12-16	272.89	277.35	262.02	263.65	470165
2021-12-17	262.80	273.23	258.74	271.88	553931
2021-12-20	264.54	272.64	261.96	267.38	420605
2021-12-21	271.12	283.12	265.82	281.77	372966
2021-12-22	281.25	290.80	279.05	290.14	391441
2021-12-23	290.35	299.92	288.67	297.69	336709
2021-12-27	300.02	315.75	297.74	314.56	377872
2021-12-28	312.32	315.50	308.13	314.03	695893
2021-12-29	313.74	320.65	312.42	320.64	312676
2021-12-30	318.68	324.29	315.11	315.14	271206
2021-12-31	313.43	318.83	310.82	314.09	173104
2022-01-03	314.53	318.98	296.58	302.69	384240
2022-01-04	303.31	304.25	276.21	280.38	370274
2022-01-05	274.80	277.83	259.56	262.12	432051
2022-01-06	257.40	265.79	252.60	260.69	445291
2022-01-07	258.84	267.70	250.13	250.19	351060
2022-01-10	245.01	249.63	235.17	249.00	540806
2022-01-11	249.33	266.71	247.23	265.68	481267
2022-01-12	265.65	274.13	263.57	269.52	460930
2022-01-13	272.31	273.74	249.74	251.27	323795
2022-01-14	247.26	258.69	242.97	251.72	254224
2022-01-18	246.55	248.62	238.35	238.58	345983
2022-01-19	239.14	246.00	236.02	238.61	388036
2022-01-20	241.18	244.36	234.93	235.39	374712
2022-01-21	233.44	234.94	223.92	224.24	538016
2022-01-24	217.00	236.78	211.88	235.25	512561
2022-01-25	229.66	234.84	222.00	228.74	424235
2022-01-26	236.55	246.11	229.79	232.21	543433
2022-01-27	237.40	240.92	225.27	226.90	422469
2022-01-28	230.22	232.19	218.58	230.57	420936
2022-01-31	233.40	255.57	233.35	255.18	487260
2022-02-01	257.76	261.32	253.58	258.67	305118
2022-02-02	261.31	261.31	249.40	251.41	232398
2022-02-03	240.30	249.65	240.30	243.44	161064
2022-02-04	244.63	254.31	239.77	250.72	162101
2022-02-07	249.36	257.68	246.48	248.95	148512
2022-02-08	247.78	260.62	245.20	259.37	184952
2022-02-09	263.75	266.92	258.58	266.88	157658
2022-02-10	259.29	272.61	259.29	263.61	177438
2022-02-11	265.24	266.49	246.37	249.40	239283
2022-02-14	247.04	260.61	246.06	254.07	262002
2022-02-15	261.28	267.83	256.60	266.95	354098
2022-02-16	262.33	269.69	255.18	269.04	344714
2022-02-17	270.60	270.60	254.12	258.73	355818
2022-02-18	264.37	266.00	250.16	259.45	417939
2022-02-22	257.25	264.66	250.97	251.73	301348
2022-02-23	254.50	257.00	243.80	244.42	337813
2022-02-24	231.49	267.04	230.01	264.80	490867
2022-02-25	265.49	275.04	264.05	274.32	396381
2022-02-28	268.23	274.29	264.77	274.00	610469
2022-03-01	274.00	286.63	262.63	265.96	254975
2022-03-02	269.09	272.95	264.39	268.31	303757
2022-03-03	272.76	272.76	245.79	249.63	321928
2022-03-04	248.64	248.64	229.74	233.52	291818
2022-03-07	234.90	234.90	219.34	219.34	428872
2022-03-08	219.00	227.75	212.65	224.43	448168
2022-03-09	232.29	234.62	228.60	231.69	365190
2022-03-10	227.16	229.22	222.42	225.30	258194
2022-03-11	230.48	230.48	224.21	226.30	278349
2022-03-14	227.94	230.91	222.58	225.63	333220
2022-03-15	225.99	236.94	221.50	236.37	280243
2022-03-16	242.03	264.51	241.55	263.34	416106
2022-03-17	260.06	270.29	260.06	265.86	254170
2022-03-18	262.75	275.32	260.18	275.15	267838
2022-03-21	273.80	275.01	265.56	271.52	192956
2022-03-22	269.78	282.13	268.73	275.69	316473
2022-03-23	273.12	281.61	265.92	272.60	211402
2022-03-24	272.56	272.56	263.37	271.26	320032
2022-03-25	273.41	274.17	261.74	270.60	221927
2022-03-28	269.45	276.71	263.31	269.08	274509
2022-03-29	273.00	276.76	268.34	275.40	291247
2022-03-30	274.71	274.71	237.25	247.84	1076722
2022-03-31	248.34	266.16	248.34	262.07	567350
2022-04-01	262.41	266.00	253.47	257.61	245856
2022-04-04	257.85	266.05	255.54	262.71	139624
2022-04-05	260.62	261.42	254.35	259.76	161583
2022-04-06	255.28	255.28	243.51	248.83	250022
2022-04-07	247.39	252.02	241.16	243.91	250330
2022-04-08	242.08	247.57	238.71	239.06	210026
2022-04-11	236.50	238.81	231.25	236.86	229615
2022-04-12	241.91	249.87	239.81	241.21	331853
2022-04-13	240.80	244.69	238.44	244.28	196507
2022-04-14	245.60	245.60	232.98	233.49	275941
2022-04-18	230.96	233.12	224.70	228.43	396786
2022-04-19	227.74	237.35	226.10	236.95	212692
2022-04-20	239.25	241.83	232.52	234.50	150698
2022-04-21	238.57	240.35	220.40	221.41	202035
2022-04-22	221.42	223.65	213.70	217.31	220651
2022-04-25	216.70	225.68	215.73	225.31	663352
2022-04-26	222.70	222.70	209.63	210.07	416900
2022-04-27	209.39	213.99	208.05	210.34	305324
2022-04-28	214.99	221.00	209.72	219.58	333039
2022-04-29	217.79	224.80	215.88	215.99	369273
2022-05-02	214.80	223.69	214.40	223.53	321066
2022-05-03	223.55	226.82	217.01	219.25	187190
2022-05-04	216.88	217.58	202.50	216.14	447647
2022-05-05	213.34	216.74	199.93	203.95	311838
2022-05-06	201.27	202.21	190.00	194.05	397389
2022-05-09	189.24	189.95	174.54	175.00	652203
2022-05-10	179.85	183.22	170.00	176.64	740174
2022-05-11	176.61	179.40	166.82	167.46	589788
2022-05-12	163.52	176.00	159.56	171.92	534849
2022-05-13	173.95	188.41	173.95	186.73	432630
2022-05-16	184.51	185.00	176.23	176.89	204953
2022-05-17	183.81	186.88	177.60	184.21	367003
2022-05-18	180.35	183.96	177.11	179.69	311965
2022-05-19	177.97	190.16	176.28	185.22	615151
2022-05-20	174.50	182.39	165.74	182.39	1182944
2022-05-23	181.14	191.28	179.54	190.92	471954
2022-05-24	185.69	188.68	182.61	184.01	452118
2022-05-25	181.13	183.02	176.26	181.10	465814
2022-05-26	182.31	189.31	179.17	189.28	422801
2022-05-27	190.49	200.09	189.58	198.00	335325
2022-05-31	197.79	198.22	186.82	189.51	402245
2022-06-01	192.46	194.51	184.80	186.83	227340
2022-06-02	186.15	202.32	186.15	202.00	499708
2022-06-03	198.52	204.23	197.07	198.84	316089
2022-06-06	200.84	204.27	197.87	199.76	239743
2022-06-07	197.35	205.85	195.72	205.77	298163
2022-06-08	203.90	209.52	202.73	203.42	263533
2022-06-09	201.17	205.46	196.89	199.57	564350
2022-06-10	195.09	202.41	188.00	193.15	668469
2022-06-13	185.70	188.25	177.04	178.09	621144
2022-06-14	178.09	181.53	172.97	176.10	295337
2022-06-15	180.67	187.59	179.28	183.44	306698
2022-06-16	174.86	179.86	169.00	170.74	362982
2022-06-17	171.02	180.86	170.17	177.72	583169
2022-06-21	180.75	183.83	177.71	178.53	341983
2022-06-22	175.29	184.36	175.29	182.54	216188
2022-06-23	184.59	192.87	181.70	191.07	251917
2022-06-24	193.38	197.50	191.60	197.22	331344
2022-06-27	199.55	199.86	191.61	193.97	151653
2022-06-28	192.26	195.00	183.71	184.01	199264
2022-06-29	182.45	183.14	178.79	182.13	354486
2022-06-30	178.27	179.00	169.60	174.00	378633
2022-07-01	174.00	176.01	170.97	175.93	267454
2022-07-05	171.86	185.67	169.56	185.14	373311
2022-07-06	186.15	188.58	179.94	181.18	185532
2022-07-07	181.61	186.01	180.03	184.81	158819
2022-07-08	181.92	188.77	180.00	187.95	227064
2022-07-11	185.00	185.37	179.67	179.90	150427
2022-07-12	179.41	183.55	174.46	176.06	190420
2022-07-13	171.58	178.96	169.89	176.28	140295
2022-07-14	175.12	175.12	166.72	169.77	243802
2022-07-15	173.51	173.88	169.80	172.32	187553
2022-07-18	177.64	185.93	176.68	185.58	501852
2022-07-19	188.92	192.74	186.74	191.92	231671
2022-07-20	190.67	193.49	188.36	191.04	176328
2022-07-21	190.94	197.94	188.41	196.79	209947
2022-07-22	196.77	199.20	191.88	194.55	176710
2022-07-25	195.99	195.99	184.00	187.33	239342
2022-07-26	186.74	186.74	181.44	183.43	164148
2022-07-27	186.78	193.84	184.43	192.42	176406
2022-07-28	192.57	199.01	188.83	197.86	275845
2022-07-29	197.96	202.43	195.50	199.24	363375
2022-08-01	196.70	207.41	195.52	206.23	348699
2022-08-02	203.34	209.94	203.34	207.33	203721
2022-08-03	207.80	219.06	207.80	218.57	256592
2022-08-04	219.32	230.61	216.35	230.06	531795
2022-08-05	225.49	234.00	223.39	233.07	489888
2022-08-08	234.28	238.39	231.77	233.42	403596
2022-08-09	231.44	231.65	226.26	230.64	351130
2022-08-10	239.13	240.00	233.73	237.23	440633
2022-08-11	238.17	238.91	223.69	225.27	319828
2022-08-12	227.22	230.09	225.33	229.51	311206
2022-08-15	230.61	235.45	229.63	234.76	375242
2022-08-16	235.46	239.91	232.13	234.48	541226
2022-08-17	230.01	233.40	225.89	229.37	421734
2022-08-18	229.50	232.81	226.46	229.90	522125
2022-08-19	215.93	228.28	213.56	224.48	1121347
2022-08-22	219.55	225.07	219.10	222.61	963038
2022-08-23	222.02	228.72	221.56	223.59	292822
2022-08-24	225.98	230.28	225.65	227.28	364163
2022-08-25	229.74	231.99	227.10	228.40	251803
2022-08-26	228.06	228.06	213.47	213.79	268863
2022-08-29	211.39	213.69	207.41	211.60	376039
2022-08-30	214.79	214.79	207.65	209.72	254701
2022-08-31	210.00	212.97	208.55	210.77	249778
2022-09-01	207.66	210.48	198.31	204.08	455765
2022-09-02	206.49	208.85	200.93	204.19	189662
2022-09-06	203.83	205.03	199.41	202.78	276100
2022-09-07	201.94	208.62	200.69	208.29	105216
2022-09-08	206.05	220.40	203.45	219.45	363185
2022-09-09	220.84	232.19	219.98	230.24	579972
2022-09-12	231.28	231.55	223.09	227.67	279645
2022-09-13	218.33	227.26	217.88	223.90	288210
2022-09-14	225.92	226.70	219.85	223.26	289507
2022-09-15	220.93	226.59	218.54	219.82	224723
2022-09-16	215.64	215.64	206.02	209.02	261644
2022-09-19	206.25	211.39	206.25	210.26	225467
2022-09-20	207.87	208.81	205.20	207.63	114775
2022-09-21	209.55	218.91	209.55	210.41	234339
2022-09-22	209.00	209.15	191.96	192.41	395838
2022-09-23	189.16	192.12	183.75	190.09	438994
2022-09-26	189.63	197.00	188.03	191.57	385289
2022-09-27	195.70	198.51	187.70	189.48	215698
2022-09-28	190.07	198.88	188.95	197.27	558933
2022-09-29	190.59	190.59	182.76	187.14	280237
2022-09-30	187.00	194.26	185.88	187.08	185148
2022-10-03	188.63	192.09	185.60	190.17	302174
2022-10-04	195.00	198.98	194.83	197.84	287817
2022-10-05	194.06	197.86	190.83	193.90	275131
2022-10-06	193.01	195.04	189.57	190.22	165341
2022-10-07	184.71	184.89	173.93	176.40	406015
2022-10-10	176.42	176.42	170.09	172.96	218772
2022-10-11	172.00	173.89	165.05	170.14	217272
2022-10-12	169.44	170.64	164.25	166.82	382870
2022-10-13	161.34	173.72	158.86	172.82	446132
2022-10-14	175.84	176.56	165.94	166.83	264100
2022-10-17	171.28	175.17	169.78	174.02	428405
2022-10-18	180.24	184.05	177.07	181.81	297726
2022-10-19	179.08	179.08	170.22	171.09	210598
2022-10-20	171.77	176.57	168.61	172.22	353399
2022-10-21	171.92	173.89	168.63	173.67	383506
2022-10-24	175.00	178.00	168.44	178.00	296741
2022-10-25	179.36	188.70	179.36	188.20	297025
2022-10-26	186.60	191.80	184.28	187.65	260324
2022-10-27	189.02	189.98	185.15	186.44	194635
2022-10-28	186.77	189.79	182.86	189.09	138819
2022-10-31	187.66	191.42	186.29	188.68	140668
2022-11-01	194.50	195.64	188.66	188.67	164363
2022-11-02	187.49	190.22	180.31	181.52	255002
2022-11-03	178.96	178.96	163.35	164.12	483016
2022-11-04	167.60	169.99	155.01	160.99	630833
2022-11-07	161.40	161.40	155.35	160.00	477518
2022-11-08	160.66	169.58	158.67	168.39	440032
2022-11-09	166.11	167.95	164.00	165.74	411268
2022-11-10	178.36	182.45	176.08	181.97	326434
2022-11-11	182.72	193.48	180.93	191.69	381792
2022-11-14	189.23	190.04	183.04	184.02	358789
2022-11-15	191.37	197.10	185.86	193.13	442864
2022-11-16	190.28	194.33	187.30	188.29	262736
2022-11-17	181.21	185.78	179.53	181.52	357793
2022-11-18	179.90	181.05	173.07	174.25	560740
2022-11-21	171.17	180.02	171.00	177.25	348735
2022-11-22	176.19	178.85	173.55	176.93	278684
2022-11-23	177.37	181.80	175.54	179.69	232701
2022-11-25	179.07	179.54	175.71	178.09	54111
2022-11-28	175.95	177.22	174.48	175.31	166524
2022-11-29	176.50	176.63	174.22	174.22	151378
2022-11-30	174.22	187.54	174.22	187.38	233071
2022-12-01	186.94	192.94	186.43	192.94	330422
2022-12-02	188.35	191.19	187.12	190.31	200910
2022-12-05	187.82	188.76	178.33	179.12	286378
2022-12-06	179.78	179.78	169.35	171.71	317175
2022-12-07	172.34	172.87	167.23	171.69	202194
2022-12-08	172.85	178.95	171.62	177.74	186576
2022-12-09	176.17	177.96	174.98	175.74	211139
2022-12-12	175.57	179.97	174.80	175.88	129590
2022-12-13	186.05	191.88	184.92	186.64	522991
2022-12-14	185.55	187.53	180.70	182.50	259278
2022-12-15	179.35	179.35	169.12	169.13	354226
2022-12-16	167.81	168.46	164.69	167.48	407594
2022-12-19	165.94	167.39	163.70	165.71	223391
2022-12-20	164.28	168.87	164.28	167.86	238518
2022-12-21	169.07	171.94	168.46	169.78	234772
2022-12-22	165.84	165.91	156.53	162.70	371954
2022-12-23	162.70	165.79	161.43	163.67	182055
2022-12-27	162.94	164.61	159.34	162.65	112696
2022-12-28	162.24	166.51	160.26	160.34	182385
2022-12-29	162.44	169.47	161.80	168.47	247306
2022-12-30	165.10	168.28	163.99	168.16	173940
2023-01-03	172.84	174.61	165.79	168.95	261113
2023-01-04	171.47	171.47	166.74	170.38	191144
2023-01-05	166.88	166.88	154.82	160.15	361339
2023-01-06	161.34	162.27	155.54	160.28	286334
2023-01-09	162.87	169.83	160.88	166.14	209441
2023-01-10	165.02	165.14	161.22	163.37	159422
2023-01-11	164.80	171.71	164.01	171.39	178661
2023-01-12	173.43	173.46	168.23	173.36	245171
2023-01-13	170.18	172.22	167.46	168.26	393248
2023-01-17	167.22	172.36	167.22	172.36	412440
2023-01-18	173.54	175.38	164.91	164.96	286626
2023-01-19	162.77	165.00	156.06	156.11	589260
2023-01-20	156.74	164.46	154.40	164.16	915620
2023-01-23	164.35	170.88	162.43	170.38	400097
2023-01-24	168.89	169.57	162.33	163.43	152632
2023-01-25	159.57	160.51	151.63	156.50	663435
2023-01-26	159.68	161.90	157.01	161.01	388572
2023-01-27	158.48	164.60	157.52	163.94	514777
2023-01-30	160.20	162.92	157.30	160.24	477633
2023-01-31	160.53	162.28	157.60	162.18	415368
2023-02-01	163.07	167.00	157.39	166.77	427813
2023-02-02	172.38	179.90	172.38	178.26	686300
2023-02-03	171.90	179.30	169.25	169.88	484932
2023-02-06	167.13	171.52	166.84	170.11	358456
2023-02-07	169.12	175.06	165.82	174.07	357231
2023-02-08	174.07	176.28	166.79	167.62	359126
2023-02-09	170.51	173.49	164.97	165.30	366430
2023-02-10	162.66	165.30	160.60	161.96	335181
2023-02-13	163.35	167.24	161.07	166.41	376684
2023-02-14	163.99	167.81	160.40	160.79	518846
2023-02-15	160.00	166.35	159.41	165.90	798856
2023-02-16	160.30	168.39	159.70	162.00	756020
2023-02-17	165.10	173.42	162.00	173.00	969901
2023-02-21	166.76	172.56	162.51	166.60	554020
2023-02-22	167.63	167.63	163.21	165.84	363730
2023-02-23	169.20	170.32	165.42	169.53	489810
2023-02-24	165.76	166.00	162.39	163.03	473302
2023-02-27	164.77	169.28	164.48	166.29	208536
2023-02-28	165.00	167.75	164.80	165.08	196165
2023-03-01	164.53	166.47	163.33	166.37	294212
2023-03-02	165.80	169.52	165.00	167.36	241206
2023-03-03	168.43	173.11	168.43	171.70	174344
2023-03-06	172.64	175.78	171.00	172.95	254026
2023-03-07	172.42	173.68	166.98	168.57	382036
2023-03-08	168.58	169.37	166.18	169.29	176839
2023-03-09	169.12	170.44	161.60	162.10	255900
2023-03-10	160.25	161.60	152.43	153.47	458857
2023-03-13	151.50	157.15	145.42	154.53	428960
2023-03-14	159.63	161.88	156.70	158.79	401926
2023-03-15	156.58	157.84	151.31	153.69	315053
2023-03-16	153.41	153.43	150.85	152.00	566708
2023-03-17	152.50	152.50	144.71	148.50	567399
2023-03-20	148.00	149.67	147.50	148.99	311827
2023-03-21	150.95	154.62	150.95	153.46	518974
2023-03-22	153.32	156.06	148.81	148.97	448328
2023-03-23	151.34	157.95	151.17	155.49	506194
2023-03-24	154.79	155.18	151.52	155.12	497029
2023-03-27	156.39	158.16	154.37	157.12	374940
2023-03-28	156.77	157.65	155.23	156.18	328663
2023-03-29	157.80	157.98	156.13	157.85	588339
2023-03-30	160.40	162.97	159.81	160.71	430780
2023-03-31	161.68	164.65	160.81	164.01	521809
2023-04-03	161.62	162.53	157.72	158.56	647087
2023-04-04	158.90	159.66	155.80	155.86	329886
2023-04-05	154.28	154.28	148.43	148.96	460458
2023-04-06	147.67	149.63	144.50	149.38	396543
2023-04-10	147.56	152.47	146.24	152.47	189961
2023-04-11	151.79	157.21	151.79	156.99	385380
2023-04-12	159.98	162.03	157.28	157.40	388194
2023-04-13	158.68	163.57	158.60	162.90	512222
2023-04-14	161.43	163.31	157.13	158.89	364868
2023-04-17	159.05	161.09	157.08	158.30	357302
2023-04-18	159.91	159.91	156.69	158.35	303158
2023-04-19	156.39	159.41	153.90	158.07	530734
2023-04-20	156.12	158.18	154.74	155.25	358537
2023-04-21	154.94	156.28	154.10	154.84	330503
2023-04-24	154.34	155.89	150.69	154.00	640544
2023-04-25	152.10	154.09	145.54	146.28	539892
2023-04-26	148.13	152.30	148.13	148.52	494293
2023-04-27	149.72	152.19	149.31	150.54	280871
2023-04-28	149.61	157.44	149.61	156.87	397935
2023-05-01	155.67	157.91	154.00	156.02	299936
2023-05-02	155.48	156.43	151.46	152.77	327967
2023-05-03	153.36	157.39	151.88	152.07	248511
2023-05-04	152.73	156.51	150.33	150.90	270799
2023-05-05	150.68	150.87	138.61	142.00	952498
2023-05-08	141.98	142.87	138.61	140.99	626739
2023-05-09	139.32	140.78	136.27	137.07	461010
2023-05-10	139.56	139.56	136.22	138.08	303463
2023-05-11	137.48	138.81	135.64	138.37	274253
2023-05-12	138.25	139.09	135.41	137.78	542130
2023-05-15	138.36	144.27	138.18	142.64	1385021
2023-05-16	142.37	144.15	141.30	142.84	567528
2023-05-17	143.45	150.90	141.89	150.31	679054
2023-05-18	150.77	153.02	148.23	151.66	968445
2023-05-19	161.13	171.51	160.61	167.40	2446776
2023-05-22	166.85	173.99	166.32	173.26	841251
2023-05-23	172.24	174.27	170.92	171.78	937734
2023-05-24	170.14	173.17	168.15	170.28	615540
2023-05-25	173.38	180.37	171.98	178.85	774743
2023-05-26	179.31	186.71	178.78	179.95	733772
2023-05-30	183.11	185.29	180.22	183.78	582942
2023-05-31	182.28	185.17	179.54	183.81	470210
2023-06-01	181.29	187.96	180.41	186.75	529837
2023-06-02	189.00	190.97	186.66	188.62	533565
2023-06-05	177.00	177.86	169.81	174.55	1181833
2023-06-06	175.42	180.23	173.85	174.29	662366
2023-06-07	174.43	174.62	169.61	171.96	463593
2023-06-08	171.99	175.36	171.71	173.48	341797
2023-06-09	176.64	179.42	174.05	178.53	424730
2023-06-12	179.42	184.79	178.08	184.17	255521
2023-06-13	186.09	187.93	183.19	187.43	401077
2023-06-14	187.70	189.75	182.93	183.51	388083
2023-06-15	182.56	188.39	181.01	187.76	451289
2023-06-16	189.04	189.04	183.14	183.90	545288
2023-06-20	182.37	189.01	182.37	188.12	470408
2023-06-21	186.86	187.67	180.53	180.67	575776
2023-06-22	179.34	179.52	175.45	179.25	263989
2023-06-23	175.44	176.94	173.69	174.75	322725
2023-06-26	174.28	177.36	173.63	174.74	263079
2023-06-27	175.62	180.36	174.23	179.90	236623
2023-06-28	179.86	182.52	178.39	178.93	206586
2023-06-29	177.68	179.55	174.10	176.45	258565
2023-06-30	178.75	182.69	177.60	179.72	271522
2023-07-03	179.54	182.35	179.54	181.74	174411
2023-07-05	180.59	181.75	176.09	176.88	412423
2023-07-06	174.82	176.24	173.63	175.40	455816
2023-07-07	175.50	180.56	174.33	176.77	199085
2023-07-10	176.16	180.86	175.86	179.21	272923
2023-07-11	180.01	182.32	177.27	181.75	340659
2023-07-12	185.19	185.83	182.84	185.76	286441
2023-07-13	187.64	195.84	186.77	195.23	400634
2023-07-14	195.59	196.61	191.57	191.72	285295
2023-07-17	192.58	198.80	191.80	196.82	422911
2023-07-18	197.00	199.07	196.39	197.11	242416
2023-07-19	198.50	200.91	188.78	189.68	532760
2023-07-20	186.19	187.77	181.51	184.80	457818
2023-07-21	186.87	188.22	183.65	184.07	199027
2023-07-24	184.89	186.81	182.75	183.81	262996
2023-07-25	185.50	186.06	181.20	181.47	251105
2023-07-26	180.86	182.71	178.66	181.55	329511
2023-07-27	184.69	184.76	169.03	169.58	588567
2023-07-28	172.63	173.81	169.15	173.68	299464
2023-07-31	173.85	178.20	173.12	174.73	243677
2023-08-01	172.42	175.15	169.98	174.68	258677
2023-08-02	171.21	171.46	169.00	171.23	365582
2023-08-03	171.02	173.85	170.02	172.86	375755
2023-08-04	173.90	179.96	173.90	176.17	400552
2023-08-07	176.48	176.66	173.02	174.39	295491
2023-08-08	171.41	173.33	165.53	168.62	427221
2023-08-09	168.83	169.14	165.03	166.38	268692
2023-08-10	167.33	170.29	165.27	170.03	307001
2023-08-11	168.40	173.14	167.10	172.14	300114
2023-08-14	171.07	176.00	170.04	175.70	358585
2023-08-15	173.49	175.03	170.76	171.11	357782
2023-08-16	169.96	171.40	167.46	167.85	347453
2023-08-17	167.03	167.66	162.22	162.98	700701
2023-08-18	166.40	184.77	166.40	175.90	1423628
2023-08-21	175.24	178.36	172.22	175.61	477817
2023-08-22	178.78	186.22	177.87	184.39	683402
2023-08-23	185.06	195.00	184.47	191.88	599469
2023-08-24	195.00	195.00	186.88	186.89	278281
2023-08-25	188.55	191.91	184.91	190.86	204461
2023-08-28	191.23	195.00	190.32	193.29	275908
2023-08-29	192.70	200.67	192.70	200.00	538414
2023-08-30	199.28	204.61	198.01	203.36	281515
2023-08-31	203.58	209.21	203.58	204.47	412304
2023-09-01	206.00	206.86	201.79	202.28	227778
2023-09-05	202.00	207.95	201.28	206.50	347423
2023-09-06	208.55	210.00	203.02	203.21	448078
2023-09-07	199.94	206.38	199.40	204.44	280281
2023-09-08	202.92	205.16	199.74	202.41	328449
2023-09-11	202.91	203.73	198.17	199.06	239711
2023-09-12	197.11	200.33	194.65	195.85	261266
2023-09-13	194.64	197.29	191.45	195.86	363678
2023-09-14	197.34	204.33	195.40	203.37	358688
2023-09-15	202.34	202.83	199.48	200.63	250301
2023-09-18	198.98	201.67	196.49	200.87	300997
2023-09-19	199.55	206.76	198.99	203.38	431914
2023-09-20	205.74	209.76	204.04	204.14	311935
2023-09-21	200.90	200.90	193.66	198.57	312570
2023-09-22	200.55	201.39	197.42	199.66	161024
2023-09-25	200.20	202.47	198.55	200.87	214637
2023-09-26	198.75	200.14	196.48	197.30	258683
2023-09-27	199.41	201.73	194.12	194.54	333716
2023-09-28	193.08	199.45	191.87	198.52	308326
2023-09-29	201.56	205.28	197.24	197.85	372287
2023-10-02	197.89	204.37	197.17	200.81	328009
2023-10-03	199.28	201.51	191.52	192.29	288831
2023-10-04	193.81	198.43	193.11	197.91	302439
2023-10-05	197.00	199.49	195.24	197.73	412798
2023-10-06	196.00	202.75	193.21	201.68	362590
2023-10-09	199.04	199.74	196.31	196.84	336177
2023-10-10	197.02	201.74	196.31	199.39	487177
2023-10-11	199.42	202.67	194.50	196.02	384485
2023-10-12	194.27	194.27	186.15	187.62	353414
2023-10-13	186.16	190.48	184.69	190.43	399201
2023-10-16	191.50	195.30	188.14	194.56	221059
2023-10-17	191.40	201.69	191.40	198.99	493092
2023-10-18	195.67	196.84	189.13	189.56	556125
2023-10-19	190.92	193.11	184.12	184.93	294064
2023-10-20	184.52	184.68	177.82	180.42	329130
2023-10-23	179.31	182.01	176.41	178.80	287683
2023-10-24	180.10	181.91	177.76	179.73	295682
2023-10-25	177.75	177.75	170.40	170.95	275059
2023-10-26	170.89	171.41	166.21	168.57	325356
2023-10-27	169.91	172.85	168.24	169.12	262414
2023-10-30	171.58	171.95	167.46	168.39	224767
2023-10-31	168.33	173.03	167.19	170.29	303493
2023-11-01	169.59	171.15	166.77	169.76	261407
2023-11-02	173.98	179.71	173.98	177.03	437952
2023-11-03	179.49	185.98	177.17	185.33	315257
2023-11-06	185.92	187.22	182.66	183.51	468983
2023-11-07	183.51	189.05	183.05	184.67	214851
2023-11-08	185.57	187.57	183.70	184.18	244807
2023-11-09	185.18	185.18	177.83	178.32	363724
2023-11-10	177.17	177.54	170.02	173.70	778564
2023-11-13	173.27	175.42	170.97	172.39	612047
2023-11-14	177.43	183.68	177.43	182.42	570450
2023-11-15	182.97	186.98	182.91	185.92	586400
2023-11-16	184.56	188.14	182.43	183.09	655454
2023-11-17	192.54	207.12	192.54	204.78	1243797
2023-11-20	205.53	211.93	205.53	209.46	569365
2023-11-21	208.11	215.50	208.11	210.31	1011349
2023-11-22	212.00	213.05	207.84	212.90	531748
2023-11-24	211.97	218.92	211.54	216.88	298163
2023-11-27	215.20	217.58	212.79	216.71	407077
2023-11-28	216.60	219.33	213.89	215.55	481563
2023-11-29	218.00	225.35	216.51	220.83	353675
2023-11-30	221.77	222.76	218.62	220.80	355334
2023-12-01	220.17	227.45	218.63	226.50	496884
2023-12-04	224.11	225.77	220.75	222.65	416567
2023-12-05	219.56	221.34	216.61	220.64	309252
2023-12-06	221.73	223.69	220.59	222.61	317437
2023-12-07	222.24	223.79	220.67	222.97	247493
2023-12-08	221.71	228.57	221.71	227.27	297010
2023-12-11	226.41	230.00	225.12	227.20	186256
2023-12-12	226.70	231.44	219.21	230.96	506406
2023-12-13	230.99	236.82	226.58	236.61	542575
2023-12-14	240.00	241.38	226.03	235.38	1010054
2023-12-15	242.20	246.72	240.10	243.38	904525
2023-12-18	243.11	246.54	239.58	245.50	470363
2023-12-19	244.70	250.39	244.67	246.79	330911
2023-12-20	245.00	246.50	232.84	233.10	738562
2023-12-21	236.49	236.49	231.47	235.07	352761
2023-12-22	235.40	235.80	233.39	233.47	406199
2023-12-26	234.69	237.40	233.16	235.62	242361
2023-12-27	236.66	238.47	236.00	237.03	210017
2023-12-28	236.73	239.94	236.73	239.92	271644
2023-12-29	239.62	241.24	237.61	237.98	182703
2024-01-02	235.57	236.04	229.50	230.33	392046
2024-01-03	226.51	226.95	221.69	223.54	337336
2024-01-04	222.61	225.23	222.26	222.63	256314
2024-01-05	220.98	225.32	220.43	221.31	335974
2024-01-08	224.60	228.62	224.33	226.44	376239
2024-01-09	223.97	228.35	223.97	226.53	571533
2024-01-10	227.16	227.20	222.80	224.50	302699
2024-01-11	224.39	228.82	222.57	228.14	634540
2024-01-12	229.43	237.62	229.42	236.24	459115
2024-01-16	233.25	237.49	230.43	230.67	530629
2024-01-17	226.54	228.90	224.52	226.91	278250
2024-01-18	229.14	235.21	226.21	228.77	337968
2024-01-19	229.76	232.63	228.15	231.56	228095
2024-01-22	233.58	240.25	231.99	239.04	515405
2024-01-23	240.80	240.80	235.08	236.00	251353
2024-01-24	238.51	238.51	230.23	231.60	271277
2024-01-25	234.25	236.49	230.75	233.26	308791
2024-01-26	234.76	239.06	233.63	238.01	375504
2024-01-29	239.86	247.49	237.34	242.90	526416
2024-01-30	244.50	246.35	241.18	244.99	811947
2024-01-31	242.00	242.19	235.43	235.81	407031
2024-02-01	237.51	245.65	233.35	244.61	527821
2024-02-02	244.60	251.50	241.02	249.69	483391
2024-02-05	247.47	248.94	241.71	243.38	463260
2024-02-06	243.22	243.60	228.01	234.88	664959
2024-02-07	233.64	239.59	231.24	236.22	330424
2024-02-08	236.23	240.86	236.23	237.92	200808
2024-02-09	240.62	245.81	240.03	242.99	232141
2024-02-12	242.81	245.15	239.91	240.01	299070
2024-02-13	230.54	234.24	226.52	230.00	476187
2024-02-14	231.92	235.80	231.05	234.17	513616
2024-02-15	240.01	243.35	236.40	239.11	681111
2024-02-16	226.57	233.92	219.48	224.04	1037283
2024-02-20	221.14	222.71	215.87	222.28	657350
2024-02-21	221.98	222.65	218.40	220.82	394849
2024-02-22	227.34	231.36	223.88	226.40	510097
2024-02-23	226.15	228.41	223.54	226.52	219764
2024-02-26	226.99	228.50	225.65	225.90	201946
2024-02-27	226.45	227.33	222.58	223.44	256378
2024-02-28	222.00	227.59	221.25	226.30	304125
2024-02-29	227.65	228.63	222.24	223.17	641440
2024-03-01	223.93	224.88	219.06	222.28	689646
2024-03-04	223.23	226.00	217.87	218.93	394908
2024-03-05	215.02	216.45	208.35	211.00	717557
2024-03-06	213.34	213.66	208.76	209.81	395644
2024-03-07	211.09	214.93	206.88	211.79	696646
2024-03-08	212.24	215.80	209.13	212.61	488751
2024-03-11	210.64	217.05	210.64	216.57	466874
2024-03-12	217.54	218.91	214.20	217.21	434439
2024-03-13	217.19	218.21	214.78	215.05	427966
2024-03-14	215.31	216.50	214.34	215.45	274554
2024-03-15	212.52	217.52	212.52	216.59	597136
2024-03-18	217.52	217.65	206.52	207.02	721554
2024-03-19	205.00	209.10	203.71	206.40	891564
2024-03-20	206.38	206.38	201.04	206.08	797302
2024-03-21	204.77	205.00	199.24	201.59	869847
2024-03-22	202.67	204.16	195.60	197.24	685507
2024-03-25	197.11	199.31	193.15	197.90	465375
2024-03-26	199.47	200.69	198.17	199.01	371983
2024-03-27	200.98	204.86	200.19	204.79	510142
2024-03-28	204.57	209.37	201.76	201.90	573064
2024-04-01	202.18	203.93	201.11	201.70	338036
2024-04-02	198.04	199.85	196.69	197.72	396320
2024-04-03	196.48	200.46	196.23	198.76	692261
2024-04-04	201.10	202.65	196.57	196.92	439512
2024-04-05	196.42	198.59	196.35	197.30	233953
2024-04-08	198.00	198.42	195.47	196.90	203529
2024-04-09	198.37	201.07	197.26	201.02	496443
2024-04-10	199.14	200.55	197.06	198.17	275979
2024-04-11	199.96	200.62	195.46	200.61	272124
2024-04-12	197.46	198.37	191.92	192.34	236731
2024-04-15	193.46	193.49	188.04	189.77	291452
2024-04-16	188.51	190.74	185.31	185.50	402857
2024-04-17	185.50	187.20	182.02	182.15	424788
2024-04-18	182.49	185.11	179.48	179.52	448039
2024-04-19	179.52	181.11	178.43	179.29	317557
2024-04-22	179.63	180.38	176.14	180.10	305598
2024-04-23	181.69	186.54	180.62	180.81	498326
2024-04-24	182.42	183.79	179.90	183.30	312571
2024-04-25	179.64	180.84	177.91	179.14	308702
2024-04-26	180.68	182.36	178.25	180.83	375732
2024-04-29	184.18	185.18	182.35	183.49	291608
2024-04-30	181.89	183.35	178.06	178.59	295461
2024-05-01	178.01	180.88	176.25	177.93	409140
2024-05-02	178.76	181.62	176.43	179.58	402155
2024-05-03	184.07	185.73	183.19	185.55	503189
2024-05-06	186.02	191.40	185.04	190.94	476396
2024-05-07	191.54	195.22	190.81	193.91	761877
2024-05-08	192.45	193.51	190.55	191.05	407305
2024-05-09	179.54	179.98	172.26	173.18	1125844
2024-05-10	173.90	176.61	171.00	173.14	823257
2024-05-13	173.18	176.24	171.85	175.10	565838
2024-05-14	176.81	177.14	173.42	174.45	288768
2024-05-15	176.97	179.30	174.47	178.27	398902
2024-05-16	178.34	180.16	176.53	177.73	650981
2024-05-17	166.50	175.64	160.12	167.75	1568267
2024-05-20	168.74	171.97	165.00	171.51	616466
2024-05-21	170.47	174.85	168.50	174.00	755030
2024-05-22	173.49	174.22	169.76	170.60	378109
2024-05-23	172.20	173.38	170.31	171.57	375003
2024-05-24	169.27	170.31	164.91	166.49	442322
2024-05-28	169.10	171.30	163.68	164.77	660332
2024-05-29	163.09	166.86	162.46	165.38	500420
2024-05-30	164.03	164.29	158.81	160.38	385315
2024-05-31	160.75	163.51	157.57	161.12	479116
2024-06-03	161.26	161.32	153.60	154.06	822337
2024-06-04	154.14	155.25	151.82	152.98	541640
2024-06-05	154.35	155.28	152.29	153.95	695081
2024-06-06	154.31	157.71	153.38	155.60	877404
2024-06-07	154.90	155.36	153.19	154.17	555923
2024-06-10	153.50	156.65	153.47	154.48	394425
2024-06-11	153.92	155.07	151.68	154.98	667733
2024-06-12	156.75	161.56	156.75	161.01	771719
2024-06-13	162.39	163.94	160.18	160.93	778964
2024-06-14	160.61	162.10	157.23	159.31	418912
2024-06-17	158.65	158.94	155.99	158.07	367179
2024-06-18	158.48	159.74	153.98	154.21	578026
2024-06-20	157.56	172.26	156.53	168.25	1163210
2024-06-21	168.61	172.12	165.77	172.06	1317170
2024-06-24	173.11	176.89	171.81	173.67	976403
2024-06-25	172.79	175.19	171.36	174.17	892246
2024-06-26	172.80	178.61	172.80	177.16	793399
2024-06-27	177.34	181.57	176.55	179.46	570322
2024-06-28	180.99	181.25	177.02	178.26	723565
2024-07-01	178.17	178.38	174.75	176.29	381879
2024-07-02	176.97	178.04	176.01	176.55	387557
2024-07-03	176.31	178.17	175.17	176.40	183363
2024-07-05	176.75	177.81	175.90	176.75	334972
2024-07-08	176.57	180.05	176.45	179.99	478525
2024-07-09	178.90	179.18	175.26	177.75	662420
2024-07-10	177.69	179.11	175.39	178.50	363951
2024-07-11	180.44	191.01	180.44	190.51	924738
2024-07-12	189.50	195.28	187.62	194.16	726076
2024-07-15	195.14	198.69	193.18	195.90	435825
2024-07-16	196.96	201.67	195.99	200.89	453677
2024-07-17	197.39	200.16	196.08	196.17	499957
2024-07-18	197.75	203.23	196.06	196.73	1134363
2024-07-19	194.75	198.48	192.84	194.35	615248
2024-07-22	195.44	195.85	191.20	195.19	348189
2024-07-23	195.00	195.75	188.11	190.00	518610
2024-07-24	189.24	193.91	189.24	192.01	560663
2024-07-25	191.56	200.84	190.63	197.07	529885
2024-07-26	198.39	200.84	190.88	192.60	625085
2024-07-29	193.33	195.24	190.62	193.72	377297
2024-07-30	194.02	196.04	192.18	194.06	315810
2024-07-31	196.89	196.89	192.50	194.71	386753
2024-08-01	194.82	199.55	190.93	191.71	325788
2024-08-02	186.73	191.07	183.16	190.11	386852
2024-08-05	178.97	187.76	176.59	182.60	554813
2024-08-06	184.18	188.19	182.70	184.33	364751
2024-08-07	186.79	191.66	184.96	186.95	441686
2024-08-08	187.15	187.99	180.95	183.96	695060
2024-08-09	184.49	185.69	180.57	185.44	400793
2024-08-12	185.89	187.87	182.58	185.17	335636
2024-08-13	185.74	191.06	185.58	189.97	465320
2024-08-14	190.00	191.44	188.24	191.16	378941
2024-08-15	192.79	195.80	192.03	194.37	536204
2024-08-16	205.00	210.78	197.08	204.24	844283
2024-08-19	204.30	206.49	201.24	201.98	534591
2024-08-20	199.96	205.70	199.90	201.38	545413
2024-08-21	203.62	207.11	202.09	207.07	412465
2024-08-22	207.08	207.84	200.24	200.33	342536
2024-08-23	201.06	203.62	199.84	203.19	229013
2024-08-26	203.83	205.59	201.53	201.54	222657
2024-08-27	201.94	203.70	200.58	202.21	186678
2024-08-28	201.81	202.66	196.55	197.67	223477
2024-08-29	199.86	203.02	199.09	199.54	223646
2024-08-30	200.00	202.65	199.33	202.24	213254
2024-09-03	201.35	201.63	193.63	195.35	235647
2024-09-04	194.83	201.17	194.34	199.75	411807
2024-09-05	200.18	203.03	198.49	199.41	394651
2024-09-06	200.95	200.95	194.52	194.97	301386
2024-09-09	196.85	198.47	195.19	197.04	264443
2024-09-10	198.00	200.21	195.76	198.56	183409
2024-09-11	199.00	201.55	195.63	201.03	244666
2024-09-12	201.77	203.00	197.31	197.44	417652
2024-09-13	198.00	200.05	196.90	197.00	265134
2024-09-16	197.99	201.06	196.52	197.08	502618
2024-09-17	198.76	198.76	190.65	192.30	360866
2024-09-18	192.95	194.66	188.48	191.12	436865
2024-09-19	194.87	197.90	192.90	193.55	458357
2024-09-20	192.51	193.15	187.57	189.10	617483
2024-09-23	190.60	193.42	188.55	192.95	331261
2024-09-24	194.14	196.93	191.82	196.64	235774
2024-09-25	196.72	196.72	192.17	192.92	301936
2024-09-26	196.94	203.52	196.23	198.01	565917
2024-09-27	198.44	200.07	197.39	197.65	204341
2024-09-30	196.52	198.16	194.94	198.14	400383
2024-10-01	197.49	198.28	194.83	196.42	281386
2024-10-02	196.79	200.51	194.50	200.37	267138
2024-10-03	198.57	199.57	195.44	196.45	513629
2024-10-04	199.28	199.48	192.93	193.45	527775
2024-10-07	192.96	194.88	190.33	193.78	546033
2024-10-08	194.40	213.63	194.40	212.29	864229
2024-10-09	210.61	214.67	207.91	211.65	561998
2024-10-10	209.73	210.49	208.33	209.77	760275
2024-10-11	210.88	211.69	205.12	207.34	578506
2024-10-14	208.79	211.69	205.91	211.26	322297
2024-10-15	210.21	213.65	209.77	211.74	261143
2024-10-16	211.80	217.69	210.91	216.36	675773
2024-10-17	216.69	221.49	215.63	216.49	643882
2024-10-18	221.45	225.49	217.90	223.67	610947
2024-10-21	221.52	225.82	220.64	223.54	378093
2024-10-22	223.10	223.96	217.36	218.87	324812
2024-10-23	218.45	218.89	216.13	217.28	228979
2024-10-24	219.45	220.28	215.70	219.05	264294
2024-10-25	219.05	219.50	215.50	218.04	367946
2024-10-28	220.38	221.73	216.68	218.81	255441
2024-10-29	219.11	224.47	218.56	220.70	280696
2024-10-30	219.40	220.67	213.08	213.27	344437
2024-10-31	211.41	213.66	209.04	209.89	276505
2024-11-01	210.82	212.24	208.92	210.12	223441
2024-11-04	211.08	214.17	209.63	212.01	281570
2024-11-05	212.00	215.35	210.19	212.91	245118
2024-11-06	217.36	219.49	214.06	218.92	560979
2024-11-07	222.89	235.95	222.89	234.01	932153
2024-11-08	233.01	235.14	229.43	231.36	455899
2024-11-11	231.67	234.51	230.71	233.83	274789
2024-11-12	235.01	238.32	233.94	235.22	547244
2024-11-13	234.56	237.64	233.48	236.83	650872
2024-11-14	235.64	237.30	228.37	228.79	672411
2024-11-15	214.20	216.69	200.28	203.29	1349216
2024-11-18	203.46	206.00	199.84	204.09	902296
2024-11-19	202.35	212.71	201.38	208.55	654861
2024-11-20	215.00	216.00	207.81	215.70	592081
2024-11-21	215.70	223.11	214.95	222.69	574806
2024-11-22	221.73	229.42	221.73	229.25	392395
2024-11-25	232.53	235.08	230.04	230.95	353875
2024-11-26	231.02	232.36	227.69	230.93	281000
2024-11-27	230.37	233.06	229.10	229.55	239131
2024-11-29	228.38	230.03	226.38	227.76	138971
2024-12-02	228.07	228.18	223.93	225.93	364908
2024-12-03	223.49	225.70	221.43	221.95	321517
2024-12-04	224.54	226.00	222.52	225.11	461164
2024-12-05	225.24	226.14	220.97	222.13	335515
2024-12-06	224.71	234.78	224.58	229.73	382827
2024-12-09	229.00	233.00	226.31	227.65	484680
2024-12-10	227.83	230.60	220.88	221.86	519996
2024-12-11	223.10	223.16	217.58	220.50	376016
2024-12-12	220.96	223.08	217.91	219.70	415609
2024-12-13	218.50	219.47	213.99	216.78	306717
2024-12-16	215.39	220.47	214.23	218.93	588790
2024-12-17	221.16	227.62	220.45	226.92	580677
2024-12-18	226.99	229.11	216.08	216.09	884692
2024-12-19	221.43	229.81	220.57	223.28	688936
2024-12-20	219.30	227.51	218.46	221.49	400063
2024-12-23	218.97	222.29	217.04	219.54	209492
2024-12-24	219.60	221.15	218.44	219.46	101778
2024-12-26	217.12	221.94	217.12	220.10	145045
2024-12-27	218.34	221.12	215.73	217.60	122826
2024-12-30	215.30	218.71	212.85	217.33	212244
2024-12-31	219.00	221.19	213.87	214.42	219161
2025-01-02	216.25	219.18	211.25	213.08	437740
2025-01-03	215.87	225.00	215.87	219.28	278624
2025-01-06	220.74	223.33	219.14	220.45	396014
2025-01-07	221.12	223.08	213.44	214.27	328918
2025-01-08	214.25	214.25	209.36	213.39	302759
2025-01-10	210.73	210.73	207.00	207.48	299734
2025-01-13	205.00	207.84	203.18	207.77	386172
2025-01-14	210.14	211.34	202.47	207.62	472599
2025-01-15	212.66	216.82	209.95	216.20	449434
2025-01-16	216.41	221.42	216.41	216.88	321411
2025-01-17	220.06	220.96	213.30	213.52	353326
2025-01-21	215.10	215.25	208.15	210.57	690812
2025-01-22	211.95	211.95	204.12	207.10	795529
2025-01-23	205.91	208.70	202.88	208.14	499582
2025-01-24	207.89	209.64	202.62	204.07	397371
2025-01-27	201.21	208.17	199.65	207.56	521432
2025-01-28	208.93	211.96	206.04	208.55	460874
2025-01-29	209.27	209.27	204.62	208.12	314898
2025-01-30	209.72	214.10	206.04	207.03	291147
2025-01-31	208.27	216.64	206.48	213.32	579225
2025-02-03	209.09	213.30	207.27	211.85	783109

Explore More About GLOB

Coins representing dividend payouts and trends

GLOB Dividend History

Discover Globant SA'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

GLOB Stock Split History

Discover Globant SA'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

GLOB Historical Prices

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

Web Analytics