Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Galapagos NV - (GLPG) Historical Prices: Free Download & Interactive Data Table 2025

GLPG Historical Prices

Summary

Key Stock Metrics

22.36

(February 10, 2025)

52-Week Low

33.86

(July 23, 2025)

52-Week High

274.03

(February 21, 2020)

All-Time High

32.02

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-07-07	7.85	7.85	7.85	7.85	10000
2008-09-11	6.50	6.50	6.50	6.50	500
2008-09-12	6.65	6.65	6.65	6.65	500
2008-12-18	4.70	4.70	4.70	4.70	500
2008-12-22	4.85	4.85	4.85	4.85	500
2009-01-21	6.06	6.06	6.06	6.06	500
2009-01-22	6.30	6.30	6.30	6.30	500
2009-01-23	6.01	6.01	6.01	6.01	500
2009-02-24	6.50	6.60	6.50	6.60	1500
2009-04-03	8.20	8.20	8.20	8.20	500
2009-04-17	8.05	8.05	8.05	8.05	1000
2009-04-20	8.60	8.90	8.60	8.90	2000
2009-04-22	9.05	9.05	9.05	9.05	500
2009-04-23	8.90	8.90	8.90	8.90	2000
2009-04-24	9.25	9.25	9.25	9.25	500
2009-05-27	10.15	10.15	10.15	10.15	150
2009-05-28	10.20	10.20	10.20	10.20	200
2009-06-03	10.90	10.90	10.90	10.90	200
2009-06-04	10.90	10.90	10.90	10.90	200
2009-09-10	11.85	11.85	11.85	11.85	1000
2009-10-02	11.22	11.22	11.22	11.22	200
2009-10-07	11.80	11.80	11.80	11.80	200
2009-10-08	12.00	12.00	12.00	12.00	400
2009-10-16	12.80	12.80	12.80	12.80	400
2009-10-30	12.03	12.03	12.03	12.03	1000
2009-12-22	12.03	12.03	12.03	12.03	200
2010-02-01	14.71	14.71	14.71	14.71	675
2010-02-05	14.50	14.50	14.50	14.50	425
2010-03-02	15.55	15.55	15.55	15.55	300
2010-03-05	16.45	16.45	16.45	16.45	300
2010-03-16	16.30	16.30	16.30	16.30	200
2010-03-23	15.60	15.60	15.60	15.60	200
2010-04-27	14.80	14.80	14.80	14.80	100
2010-04-28	14.50	14.50	14.41	14.41	500
2010-05-05	13.75	13.75	13.75	13.75	200
2010-06-25	12.75	12.75	12.75	12.75	100
2010-10-20	16.70	16.70	16.70	16.70	400
2010-10-26	16.49	16.49	16.49	16.49	400
2010-10-27	16.60	16.60	16.60	16.60	100
2010-11-04	16.66	16.66	16.66	16.66	100
2010-11-18	16.15	16.33	16.15	16.33	500
2010-11-26	14.82	15.30	14.82	15.30	500
2010-12-09	15.60	15.60	15.60	15.60	300
2010-12-31	16.14	16.14	16.14	16.14	1500
2011-01-05	16.10	16.10	16.10	16.10	1500
2011-02-02	16.22	16.22	16.22	16.22	1000
2011-02-03	15.75	15.92	15.75	15.92	1096
2011-02-07	16.10	16.27	16.10	16.27	975
2011-02-10	16.15	16.15	16.15	16.15	500
2011-03-07	16.59	16.59	16.59	16.59	4736
2011-03-09	16.43	16.43	16.43	16.43	512
2011-03-10	16.20	16.20	16.20	16.20	215
2011-03-11	15.98	15.98	15.98	15.98	491
2011-03-14	16.30	16.49	16.30	16.49	1313
2011-03-15	15.75	15.75	15.75	15.75	185
2011-03-16	16.03	16.03	16.03	16.03	147
2011-03-17	16.00	16.00	16.00	16.00	320
2011-03-18	16.30	16.30	16.30	16.30	800
2011-03-21	16.61	16.61	16.61	16.61	123
2011-03-22	16.60	16.60	16.60	16.60	158
2011-03-23	16.65	16.65	16.65	16.65	601
2011-03-24	16.62	16.62	16.62	16.62	101
2011-03-25	16.70	16.70	16.70	16.70	600
2011-03-29	16.65	16.68	16.65	16.68	2175
2011-03-30	16.80	16.80	16.80	16.80	400
2011-04-01	17.00	17.10	17.00	17.10	623
2011-04-04	17.09	17.09	17.09	17.09	100
2011-04-14	17.75	17.80	17.75	17.80	1300
2011-04-18	13.56	13.56	13.56	13.56	300
2011-04-29	14.56	14.58	14.56	14.57	1400
2011-05-02	15.20	15.20	15.20	15.20	200
2011-05-04	14.80	14.80	14.80	14.80	200
2011-05-09	14.46	14.46	14.46	14.46	1200
2011-05-11	14.50	14.50	14.50	14.50	400
2015-05-14	46.30	51.94	44.10	50.50	1862268
2015-05-15	49.75	50.73	49.17	49.92	764827
2015-05-18	49.47	54.86	49.00	50.20	211941
2015-05-19	50.00	50.39	48.56	49.00	189695
2015-05-20	48.74	49.40	48.62	49.15	100767
2015-05-21	49.21	49.77	49.07	49.33	36638
2015-05-22	49.04	49.65	48.83	49.22	103984
2015-05-26	48.19	48.90	48.09	48.57	89449
2015-05-27	50.67	50.81	49.50	49.91	67863
2015-05-28	52.59	54.45	51.93	54.00	102703
2015-05-29	57.78	59.13	56.72	56.93	96116
2015-06-01	57.20	59.19	55.29	58.33	131767
2015-06-02	57.47	58.25	57.20	57.90	57800
2015-06-03	56.57	57.50	56.30	56.57	37650
2015-06-04	56.03	56.20	55.00	55.33	26078
2015-06-05	52.00	53.00	51.22	52.07	87595
2015-06-08	55.51	56.04	54.86	55.51	55622
2015-06-09	55.64	55.86	53.64	54.03	23968
2015-06-10	54.96	55.58	54.05	55.40	23465
2015-06-11	54.50	54.95	54.47	54.65	9650
2015-06-12	54.35	54.35	53.52	53.80	39419
2015-06-15	50.72	51.61	50.12	50.77	74057
2015-06-16	53.53	54.09	52.27	53.00	106283
2015-06-17	52.06	52.51	51.00	52.25	47821
2015-06-18	51.82	54.00	51.82	53.50	30379
2015-06-19	53.85	53.90	52.95	53.38	27669
2015-06-22	55.49	56.10	55.16	55.98	24415
2015-06-23	56.10	57.08	55.92	56.83	23917
2015-06-24	54.27	55.51	53.95	54.33	41410
2015-06-25	54.55	54.99	54.20	54.40	12959
2015-06-26	53.82	53.82	52.91	53.28	29643
2015-06-29	52.10	52.56	51.00	51.23	39883
2015-06-30	51.81	52.00	51.01	51.50	13993
2015-07-01	53.47	54.04	51.79	52.41	27613
2015-07-02	52.14	52.20	50.75	50.77	59775
2015-07-06	50.51	52.29	50.51	52.00	146764
2015-07-07	52.62	53.26	50.58	52.48	172028
2015-07-08	51.83	52.23	51.03	51.62	56446
2015-07-09	51.97	52.60	51.83	52.50	9186
2015-07-10	52.76	53.82	52.43	53.06	17263
2015-07-13	53.25	55.51	53.25	55.09	21284
2015-07-14	55.87	57.40	55.87	57.40	15517
2015-07-15	57.06	57.30	55.76	56.06	27144
2015-07-16	55.61	56.99	55.43	56.60	19929
2015-07-17	55.75	55.75	54.62	54.99	31641
2015-07-20	54.99	55.62	54.08	54.90	22323
2015-07-21	55.59	56.73	55.59	56.71	16765
2015-07-22	56.53	57.44	56.33	57.17	22352
2015-07-23	56.00	56.33	55.62	55.78	17175
2015-07-24	56.23	56.95	55.80	56.33	11116
2015-07-27	55.46	55.85	54.75	54.79	18756
2015-07-28	54.88	55.76	54.50	55.74	8898
2015-07-29	56.56	57.53	56.29	56.70	20577
2015-07-30	57.13	58.52	56.73	57.05	73888
2015-07-31	59.83	63.33	59.77	60.65	64896
2015-08-03	61.53	63.40	61.09	62.20	45375
2015-08-04	63.53	63.64	62.75	62.98	31898
2015-08-05	62.35	62.82	61.50	62.66	35133
2015-08-06	62.70	62.70	60.51	61.11	40683
2015-08-07	58.55	59.61	57.80	59.42	21899
2015-08-10	60.50	61.33	59.97	60.31	56477
2015-08-11	60.15	60.16	59.24	59.56	38245
2015-08-12	58.80	59.92	57.98	59.83	30685
2015-08-13	60.00	61.60	60.00	61.30	14964
2015-08-14	60.54	61.32	60.01	60.86	15508
2015-08-17	59.96	60.31	59.45	59.90	15559
2015-08-18	65.34	65.61	63.83	64.04	61173
2015-08-19	64.00	64.04	62.52	63.59	20984
2015-08-20	64.22	65.17	63.65	64.05	83963
2015-08-21	61.44	62.83	61.05	61.54	37071
2015-08-24	55.50	60.98	54.50	59.58	80999
2015-08-25	63.19	64.50	62.81	62.92	35837
2015-08-26	62.48	62.48	59.78	61.60	70129
2015-08-27	60.90	61.56	60.00	61.47	25016
2015-08-28	60.32	60.95	60.09	60.49	22806
2015-08-31	60.04	60.86	59.92	60.58	16648
2015-09-01	58.65	59.35	57.98	57.98	38534
2015-09-02	57.37	57.92	56.90	57.92	22770
2015-09-03	59.74	59.99	59.03	59.24	33906
2015-09-04	57.79	57.79	57.04	57.47	11800
2015-09-08	59.58	59.72	58.67	59.08	75847
2015-09-09	59.34	59.37	58.80	58.99	20464
2015-09-10	58.87	59.83	58.87	59.06	44203
2015-09-11	59.10	59.72	58.87	59.00	46548
2015-09-14	57.60	58.40	57.42	58.24	22521
2015-09-15	57.43	59.16	57.35	58.76	48977
2015-09-16	59.02	59.17	58.31	58.94	11752
2015-09-17	57.79	59.16	57.79	58.61	30315
2015-09-18	58.29	61.67	58.23	61.04	53300
2015-09-21	63.75	65.70	63.11	63.73	51657
2015-09-22	63.99	65.58	63.44	63.75	61658
2015-09-23	63.63	63.63	62.50	62.51	107261
2015-09-24	61.55	61.91	59.31	61.48	53770
2015-09-25	45.65	50.86	42.50	44.60	766109
2015-09-28	46.38	46.68	44.60	46.55	450975
2015-09-29	43.65	43.65	38.35	39.01	463861
2015-09-30	39.65	41.20	38.04	40.71	450447
2015-10-01	43.02	43.70	39.38	39.96	205656
2015-10-02	40.26	42.26	39.03	42.10	267123
2015-10-05	42.38	45.30	41.98	45.13	104384
2015-10-06	45.06	47.20	45.06	46.17	80535
2015-10-07	46.20	46.38	44.79	45.58	51733
2015-10-08	43.54	44.17	42.50	43.54	93290
2015-10-09	43.58	44.41	43.48	44.35	90321
2015-10-12	44.09	45.93	43.80	44.99	67869
2015-10-13	44.73	46.68	44.40	45.07	26412
2015-10-14	45.15	46.14	45.02	45.39	42117
2015-10-15	47.11	49.40	46.71	48.90	78788
2015-10-16	48.60	48.99	48.03	48.60	42262
2015-10-19	49.59	51.79	49.51	50.67	78123
2015-10-20	52.28	52.51	49.59	50.02	137527
2015-10-21	50.66	50.98	47.67	48.82	133190
2015-10-22	48.29	48.42	46.91	47.01	154381
2015-10-23	47.57	49.06	47.33	48.11	43627
2015-10-26	48.55	48.57	47.26	47.30	80491
2015-10-27	47.79	48.10	47.18	47.69	52193
2015-10-28	48.50	48.92	47.10	48.00	177661
2015-10-29	47.73	48.46	47.67	48.19	47558
2015-10-30	48.00	48.81	47.85	48.00	121061
2015-11-02	47.87	48.47	46.92	48.32	96676
2015-11-03	48.10	48.77	47.81	48.32	85129
2015-11-04	48.58	50.26	48.40	49.76	175084
2015-11-05	50.56	51.22	50.25	50.91	43602
2015-11-06	51.14	51.14	48.98	49.16	55671
2015-11-09	49.66	49.67	48.68	49.33	22293
2015-11-10	49.55	51.37	49.41	51.20	73843
2015-11-11	51.12	54.26	51.12	53.48	140379
2015-11-12	51.85	51.92	51.02	51.60	61974
2015-11-13	48.70	49.93	48.55	49.37	173715
2015-11-16	51.62	52.59	51.50	52.21	365891
2015-11-17	53.16	53.49	51.81	51.88	191853
2015-11-18	52.00	52.24	51.05	51.19	138628
2015-11-19	51.96	51.97	49.73	50.06	57814
2015-11-20	49.59	49.71	48.96	49.00	57094
2015-11-23	49.00	49.33	48.78	48.83	133034
2015-11-24	47.59	48.03	47.32	47.49	47775
2015-11-25	47.74	48.51	47.74	48.27	47505
2015-11-27	49.19	49.86	48.20	49.65	86109
2015-11-30	49.69	49.91	49.35	49.72	50808
2015-12-01	50.05	50.05	48.16	48.45	128005
2015-12-02	49.51	49.68	48.60	48.78	24735
2015-12-03	50.02	50.10	46.79	47.06	196737
2015-12-04	48.13	49.24	47.99	49.06	72832
2015-12-07	48.52	48.69	47.43	47.96	88170
2015-12-08	55.37	56.79	54.10	54.93	325805
2015-12-09	57.03	57.81	56.87	57.00	187091
2015-12-10	58.11	58.91	57.78	58.60	79738
2015-12-11	58.83	58.92	56.83	57.53	74737
2015-12-14	57.30	57.40	55.55	56.45	96122
2015-12-15	57.14	57.50	56.77	57.41	97372
2015-12-16	57.02	59.43	57.02	58.90	64229
2015-12-17	62.26	63.22	56.00	56.17	658367
2015-12-18	56.65	57.50	56.44	57.11	217395
2015-12-21	58.18	59.88	57.99	59.44	97759
2015-12-22	59.99	60.59	59.15	60.20	60106
2015-12-23	60.65	62.53	60.51	61.97	112093
2015-12-24	60.97	61.95	60.88	61.08	23293
2015-12-28	61.40	62.35	61.10	61.50	81272
2015-12-29	63.00	63.05	61.85	62.21	92894
2015-12-30	63.42	63.49	62.16	62.61	75222
2015-12-31	62.68	63.63	62.26	62.88	106263
2016-01-04	61.52	61.69	59.71	60.96	60723
2016-01-05	60.55	60.77	60.00	60.45	45492
2016-01-06	58.76	59.20	57.63	58.07	68132
2016-01-07	56.88	56.98	55.52	55.71	69433
2016-01-08	58.34	58.34	56.90	57.23	100882
2016-01-11	56.35	56.45	52.42	53.54	206548
2016-01-12	55.64	56.00	53.59	54.64	151886
2016-01-13	54.91	55.19	52.98	53.57	102148
2016-01-14	53.65	53.65	51.65	53.08	151412
2016-01-15	51.34	51.61	50.32	51.22	41387
2016-01-19	53.27	53.53	50.66	51.41	50595
2016-01-20	51.81	53.74	50.71	53.17	87439
2016-01-21	52.29	52.88	51.29	51.74	145181
2016-01-22	53.36	55.33	53.10	54.89	224054
2016-01-25	52.35	53.58	51.85	52.05	183446
2016-01-26	50.79	52.99	50.79	52.47	269973
2016-01-27	52.44	53.23	50.89	51.59	153984
2016-01-28	53.00	53.15	50.63	50.83	434825
2016-01-29	49.69	50.13	48.72	48.92	220368
2016-02-01	50.80	51.00	49.84	50.52	111909
2016-02-02	49.92	50.03	46.97	47.42	175735
2016-02-03	47.14	47.22	44.78	46.13	185900
2016-02-04	45.87	48.34	45.47	48.03	131032
2016-02-05	46.69	46.69	43.17	43.50	134653
2016-02-08	41.45	41.45	39.69	40.25	128209
2016-02-09	38.23	39.59	37.41	38.00	198150
2016-02-10	39.43	39.55	38.52	38.95	107676
2016-02-11	37.60	40.02	37.03	39.58	217052
2016-02-12	38.38	39.34	38.15	39.28	63345
2016-02-16	41.41	41.49	40.28	41.37	82040
2016-02-17	44.14	45.20	43.49	44.55	341521
2016-02-18	45.20	45.78	44.66	44.77	127064
2016-02-19	43.79	44.52	43.39	44.18	56548
2016-02-22	44.09	44.80	41.03	43.30	552776
2016-02-23	43.21	43.21	40.78	40.96	169963
2016-02-24	39.83	41.47	39.63	41.26	67550
2016-02-25	41.33	41.82	40.84	41.54	44379
2016-02-26	42.22	42.33	41.91	42.18	48577
2016-02-29	41.84	42.04	41.02	41.03	46767
2016-03-01	42.86	44.08	42.52	41.03	66953
2016-03-02	43.37	43.77	43.01	43.37	900
2016-03-03	43.55	44.22	43.12	43.60	78749
2016-03-04	44.31	44.77	43.88	44.56	48600
2016-03-07	43.91	44.91	43.84	44.73	45887
2016-03-08	44.06	44.06	43.59	43.71	41566
2016-03-09	43.99	44.29	43.72	44.17	34741
2016-03-10	44.08	45.06	44.08	44.84	51368
2016-03-11	44.78	45.04	44.48	44.84	36207
2016-03-14	44.89	45.03	44.73	44.91	12175
2016-03-15	44.12	44.19	42.34	42.71	39889
2016-03-16	42.79	42.99	42.17	42.95	43264
2016-03-17	41.99	42.26	41.06	41.98	49020
2016-03-18	42.11	42.11	41.45	41.94	51053
2016-03-21	42.01	42.43	41.68	42.35	30605
2016-03-22	42.19	42.88	42.19	42.64	78341
2016-03-23	42.54	42.64	41.97	42.26	33267
2016-03-24	41.19	41.84	41.06	41.12	56170
2016-03-28	41.46	41.65	40.98	41.59	10197
2016-03-29	41.24	42.52	41.14	42.30	75578
2016-03-30	42.49	42.83	42.11	42.33	51234
2016-03-31	42.14	42.90	41.76	42.33	114189
2016-04-01	41.60	42.34	41.21	42.18	48059
2016-04-04	42.83	43.35	42.57	42.75	81591
2016-04-05	42.23	42.46	41.98	42.08	43093
2016-04-06	43.17	45.23	43.17	44.75	158318
2016-04-07	44.71	44.79	43.74	43.95	58758
2016-04-08	44.74	44.77	44.20	44.70	47047
2016-04-11	44.56	44.56	43.52	43.65	36227
2016-04-12	43.54	44.07	43.10	43.65	59719
2016-04-13	43.10	43.71	42.82	43.40	53437
2016-04-14	43.51	44.21	43.44	43.64	22774
2016-04-15	43.76	44.12	43.71	44.10	19455
2016-04-18	44.28	45.00	44.22	44.74	43393
2016-04-19	44.75	44.78	43.64	44.20	53247
2016-04-20	43.93	43.99	43.30	43.70	28849
2016-04-21	43.21	44.30	43.17	44.01	32986
2016-04-22	44.51	46.20	44.42	45.55	52841
2016-04-25	45.47	45.78	45.23	45.77	41641
2016-04-26	45.87	45.92	44.35	45.21	107083
2016-04-27	45.06	45.34	44.80	45.07	63903
2016-04-28	44.75	45.10	44.49	44.73	41772
2016-04-29	45.46	45.64	44.81	45.31	50645
2016-05-02	48.65	50.48	48.61	50.35	128341
2016-05-03	49.68	49.68	48.57	48.81	49730
2016-05-04	48.16	48.16	46.94	47.15	42044
2016-05-05	46.02	46.20	45.57	45.84	35073
2016-05-06	45.81	46.06	45.24	45.84	28479
2016-05-09	46.89	47.87	46.85	47.74	24635
2016-05-10	48.59	48.93	48.24	48.83	34036
2016-05-11	48.98	49.73	48.98	49.28	35310
2016-05-12	50.11	50.11	49.15	49.23	56007
2016-05-13	50.19	50.73	49.74	49.87	43821
2016-05-16	50.15	51.48	50.05	51.33	55985
2016-05-17	51.09	51.74	51.09	51.68	78319
2016-05-18	51.16	51.94	50.93	51.22	69114
2016-05-19	51.05	51.73	50.64	51.66	58723
2016-05-20	53.46	54.42	53.01	54.03	142241
2016-05-23	57.65	58.00	56.48	56.94	78386
2016-05-24	56.23	57.41	56.05	56.88	74354
2016-05-25	58.94	61.02	57.55	57.76	150392
2016-05-26	58.18	58.35	57.60	57.60	61399
2016-05-27	57.75	58.53	57.48	58.52	71678
2016-05-31	57.55	58.12	57.29	58.07	56676
2016-06-01	57.10	57.56	57.00	57.36	80720
2016-06-02	56.61	57.61	56.39	57.50	139538
2016-06-03	59.27	60.35	58.87	60.01	155675
2016-06-06	58.50	59.32	58.17	59.00	70847
2016-06-07	57.87	58.04	57.40	57.40	43946
2016-06-08	57.39	60.72	57.18	59.38	119922
2016-06-09	57.24	57.39	56.32	56.88	193674
2016-06-10	55.66	55.80	55.02	55.29	39957
2016-06-13	53.10	54.84	52.99	54.53	68762
2016-06-14	52.84	53.40	52.30	52.76	64375
2016-06-15	54.19	54.19	53.31	53.61	74185
2016-06-16	51.03	52.51	50.20	52.26	127424
2016-06-17	51.45	52.01	50.75	51.37	159576
2016-06-20	52.68	54.04	52.68	53.06	95741
2016-06-21	53.17	53.17	51.94	52.31	46830
2016-06-22	51.72	52.74	51.62	52.53	60955
2016-06-23	53.31	54.55	52.87	54.05	67000
2016-06-24	50.31	52.12	50.20	51.12	492372
2016-06-27	49.86	50.54	49.43	50.24	140222
2016-06-28	50.91	52.99	50.81	52.59	98141
2016-06-29	54.18	54.50	53.77	54.18	52019
2016-06-30	54.64	55.56	54.40	55.47	63236
2016-07-01	54.38	55.11	54.20	54.86	26655
2016-07-05	55.47	55.59	54.03	54.62	29945
2016-07-06	53.32	54.80	52.92	54.18	63009
2016-07-07	55.16	55.29	54.40	54.95	69893
2016-07-08	55.53	55.57	54.86	55.23	23370
2016-07-11	55.79	55.89	55.02	55.18	30195
2016-07-12	55.24	55.27	54.57	54.84	44536
2016-07-13	54.86	55.01	54.21	54.36	31802
2016-07-14	54.01	54.01	53.39	53.81	22254
2016-07-15	52.57	53.15	52.48	53.15	34989
2016-07-18	53.50	53.78	53.21	53.57	26504
2016-07-19	52.98	53.04	52.64	52.89	38332
2016-07-20	52.84	53.66	52.84	53.49	48031
2016-07-21	52.23	52.87	52.21	52.73	41183
2016-07-22	52.36	53.04	52.34	52.90	32441
2016-07-25	52.43	53.01	52.18	53.01	37281
2016-07-26	53.51	54.06	53.41	53.91	38095
2016-07-27	53.40	54.65	53.40	54.49	71606
2016-07-28	55.48	55.72	55.21	55.29	59417
2016-07-29	54.48	55.34	54.33	55.17	59371
2016-08-01	53.46	53.79	53.07	53.14	61997
2016-08-02	52.83	52.92	52.09	52.82	36014
2016-08-03	51.91	52.65	51.91	52.47	30426
2016-08-04	53.22	54.65	53.22	53.86	55811
2016-08-05	54.95	55.47	54.77	55.01	30749
2016-08-08	54.29	54.41	53.82	53.90	13995
2016-08-09	54.47	54.96	54.30	54.62	22255
2016-08-10	54.25	54.25	53.25	53.25	45544
2016-08-11	53.05	53.61	53.05	53.51	41039
2016-08-12	53.76	54.04	53.61	53.80	15752
2016-08-15	54.23	54.66	54.22	54.41	22117
2016-08-16	53.74	53.99	53.41	53.49	20438
2016-08-17	53.33	53.67	52.50	53.06	52600
2016-08-18	53.00	53.41	52.89	53.41	51172
2016-08-19	53.23	53.59	52.95	53.53	53466
2016-08-22	53.22	54.64	53.19	54.51	30512
2016-08-23	55.10	55.47	54.97	55.10	28787
2016-08-24	54.99	55.04	53.80	53.84	33364
2016-08-25	54.00	54.23	53.01	53.37	84085
2016-08-26	53.90	54.51	53.37	53.84	20459
2016-08-29	53.73	54.58	53.64	54.13	18039
2016-08-30	54.30	55.27	54.30	54.85	102492
2016-08-31	54.33	54.61	53.89	54.30	46409
2016-09-01	54.28	54.51	53.78	54.40	26078
2016-09-02	54.86	54.96	54.08	54.35	24743
2016-09-06	55.36	55.85	55.26	55.36	30321
2016-09-07	55.73	56.24	55.69	56.06	16096
2016-09-08	55.60	56.43	55.60	56.13	27576
2016-09-09	56.04	56.04	54.88	55.00	22271
2016-09-12	54.24	54.80	54.17	54.79	91391
2016-09-13	54.22	54.84	53.93	54.81	39478
2016-09-14	54.10	57.55	54.02	56.94	496733
2016-09-15	58.25	59.05	57.94	58.39	297053
2016-09-16	58.31	60.98	58.20	60.38	175179
2016-09-19	64.87	66.40	64.84	65.74	220485
2016-09-20	67.19	67.98	66.69	67.43	213483
2016-09-21	66.78	67.62	66.06	67.59	89238
2016-09-22	67.55	69.48	67.53	69.24	181880
2016-09-23	72.72	73.37	70.57	71.00	225270
2016-09-26	68.58	68.58	65.39	66.68	420205
2016-09-27	66.68	68.50	66.41	68.34	89322
2016-09-28	65.82	65.82	63.90	65.32	158192
2016-09-29	65.07	65.17	63.28	63.30	104444
2016-09-30	63.87	65.49	63.47	64.66	214524
2016-10-03	65.77	65.94	64.67	65.00	71362
2016-10-04	64.69	64.86	63.65	64.00	67160
2016-10-05	64.82	65.75	64.76	65.52	78285
2016-10-06	64.62	65.63	64.34	65.51	109686
2016-10-07	64.97	65.12	63.98	65.10	101812
2016-10-10	65.12	65.91	64.99	65.64	95051
2016-10-11	64.95	65.01	64.38	64.64	118724
2016-10-12	63.85	64.07	63.02	63.03	83602
2016-10-13	62.95	64.40	62.94	64.25	158800
2016-10-14	65.33	65.48	63.80	64.12	113566
2016-10-17	64.00	64.28	63.51	63.51	96790
2016-10-18	67.23	67.56	66.40	66.80	371747
2016-10-19	65.96	66.36	65.70	65.82	87746
2016-10-20	65.92	66.54	65.83	65.95	70549
2016-10-21	65.10	65.84	65.02	65.74	65230
2016-10-24	65.52	65.58	64.65	64.66	26881
2016-10-25	65.39	65.39	64.72	64.79	49303
2016-10-26	64.84	65.24	63.84	64.05	54042
2016-10-27	65.14	65.29	62.53	62.68	137536
2016-10-28	62.74	62.74	61.10	61.76	89289
2016-10-31	61.15	61.20	59.93	60.62	96089
2016-11-01	60.70	61.76	60.30	61.49	85597
2016-11-02	60.46	60.48	58.93	58.94	73319
2016-11-03	59.71	59.71	58.07	58.10	104507
2016-11-04	58.32	59.00	58.13	58.48	140417
2016-11-07	58.46	60.17	58.46	60.17	76780
2016-11-08	58.11	58.75	57.97	58.52	50752
2016-11-09	60.26	62.15	60.14	61.36	159865
2016-11-10	61.10	62.26	60.11	60.40	127411
2016-11-11	59.88	59.89	59.06	59.56	227504
2016-11-14	59.99	60.22	59.24	59.67	134180
2016-11-15	59.18	59.32	58.47	58.67	128829
2016-11-16	59.03	59.62	58.88	59.37	211602
2016-11-17	59.88	62.65	59.85	62.01	199482
2016-11-18	61.23	61.31	59.55	59.74	74536
2016-11-21	59.34	59.89	58.95	59.21	67581
2016-11-22	58.79	58.90	57.81	57.96	75061
2016-11-23	57.61	59.01	57.16	58.92	121160
2016-11-25	59.08	59.92	58.88	59.76	62080
2016-11-28	58.94	59.43	58.78	58.91	65163
2016-11-29	58.84	60.26	58.74	60.01	153314
2016-11-30	59.60	59.88	58.79	59.12	172085
2016-12-01	59.09	59.19	57.92	58.16	160652
2016-12-02	58.02	59.21	57.86	58.80	62046
2016-12-05	60.32	60.78	60.14	60.72	80050
2016-12-06	59.65	60.75	59.54	60.64	58615
2016-12-07	59.93	59.93	58.14	58.24	210718
2016-12-08	58.34	59.10	57.92	58.95	114529
2016-12-09	58.95	59.56	58.45	59.01	55472
2016-12-12	59.19	59.27	58.51	58.94	55019
2016-12-13	58.92	59.52	58.66	58.84	45903
2016-12-14	58.78	59.10	58.31	58.53	35577
2016-12-15	60.02	60.69	59.61	60.69	52910
2016-12-16	60.85	61.08	60.03	60.28	51887
2016-12-19	60.38	60.65	59.76	59.80	30735
2016-12-20	60.75	60.81	60.18	60.19	34007
2016-12-21	62.43	62.50	61.36	61.88	103078
2016-12-22	61.74	62.14	60.60	61.21	106228
2016-12-23	61.55	63.16	61.47	63.03	49794
2016-12-27	63.16	63.96	63.05	63.19	50207
2016-12-28	64.11	64.18	63.28	63.55	38791
2016-12-29	63.89	64.45	63.74	64.31	52362
2016-12-30	64.61	64.66	63.95	64.19	44780
2017-01-03	64.68	65.02	64.27	65.02	53367
2017-01-04	65.15	66.66	65.13	65.86	96044
2017-01-05	69.10	69.54	68.15	68.30	106972
2017-01-06	69.86	70.02	68.43	68.67	89047
2017-01-09	68.16	68.94	68.15	68.72	57196
2017-01-10	68.62	69.06	68.26	68.97	35213
2017-01-11	69.05	70.00	67.59	68.28	93969
2017-01-12	67.88	69.08	67.83	68.50	38660
2017-01-13	69.66	70.10	69.22	69.22	37837
2017-01-17	68.79	68.83	67.92	68.45	53136
2017-01-18	67.72	68.71	67.53	68.29	67685
2017-01-19	67.47	67.56	65.60	65.94	105710
2017-01-20	66.68	66.89	65.95	65.95	86662
2017-01-23	66.76	66.76	65.64	65.70	63767
2017-01-24	65.48	65.52	64.32	64.58	53394
2017-01-25	65.51	65.84	65.25	65.45	41763
2017-01-26	66.32	66.65	65.75	65.99	55614
2017-01-27	66.17	67.41	66.07	67.05	127262
2017-01-30	65.42	65.46	63.76	64.31	86604
2017-01-31	64.01	65.34	63.69	65.10	102236
2017-02-01	66.70	67.40	66.30	67.24	87362
2017-02-02	66.17	67.97	66.11	67.88	160943
2017-02-03	67.47	68.02	67.11	67.93	96567
2017-02-06	65.80	67.09	65.78	66.70	76548
2017-02-07	66.56	67.53	66.52	66.77	50575
2017-02-08	65.92	67.20	65.86	67.03	62607
2017-02-09	67.72	68.30	67.54	68.01	47070
2017-02-10	67.62	68.89	67.49	68.84	119285
2017-02-13	68.35	68.73	67.86	68.03	53168
2017-02-14	68.11	68.45	67.26	68.08	38762
2017-02-15	67.86	69.04	67.84	69.00	44901
2017-02-16	69.76	69.87	69.04	69.58	58909
2017-02-17	68.98	69.87	68.96	69.80	46223
2017-02-21	69.34	69.90	69.23	69.87	38143
2017-02-22	69.22	69.99	69.13	69.66	47667
2017-02-23	69.72	70.13	69.30	69.96	47431
2017-02-24	67.36	69.38	67.30	69.36	62847
2017-02-27	68.90	70.75	68.80	70.62	85204
2017-02-28	69.98	71.01	69.79	70.55	110549
2017-03-01	70.96	71.95	70.51	71.78	206021
2017-03-02	71.52	73.07	71.41	72.11	264798
2017-03-03	72.17	73.43	71.93	73.32	137126
2017-03-06	72.81	73.68	72.21	73.40	66357
2017-03-07	72.68	73.51	72.48	72.74	71098
2017-03-08	73.16	74.49	73.00	73.88	135296
2017-03-09	74.25	75.17	74.17	74.85	85293
2017-03-10	76.85	77.93	76.61	77.78	86471
2017-03-13	77.97	78.26	77.48	78.06	55128
2017-03-14	77.83	78.79	77.75	78.25	48317
2017-03-15	78.82	80.40	78.82	80.22	63338
2017-03-16	81.02	81.12	80.31	80.61	73574
2017-03-17	81.01	82.14	80.90	81.86	71974
2017-03-20	82.30	82.61	81.93	82.14	87926
2017-03-21	82.45	82.56	79.76	79.99	103387
2017-03-22	82.32	82.67	81.59	82.10	169150
2017-03-23	81.47	81.47	80.32	80.64	67290
2017-03-24	81.87	82.55	81.54	82.37	53076
2017-03-27	82.26	83.67	82.26	83.55	38349
2017-03-28	86.42	86.43	84.22	84.63	84733
2017-03-29	85.13	87.74	85.00	85.86	122758
2017-03-30	87.41	87.46	85.66	85.98	135656
2017-03-31	87.36	87.36	86.19	86.19	139408
2017-04-03	87.19	87.28	86.22	86.40	61609
2017-04-04	88.34	88.50	87.13	87.67	145436
2017-04-05	87.96	88.21	86.87	87.14	70721
2017-04-06	89.99	90.50	89.47	89.97	76576
2017-04-07	88.64	88.81	87.80	88.12	115208
2017-04-10	89.82	89.85	87.95	88.18	114900
2017-04-11	90.17	90.17	88.60	89.22	91546
2017-04-12	89.55	90.16	89.52	90.03	82095
2017-04-13	89.63	90.44	89.48	89.96	53761
2017-04-17	90.80	94.88	90.50	92.40	276249
2017-04-18	91.72	91.72	86.82	89.31	1762512
2017-04-19	89.88	90.35	89.30	89.46	418502
2017-04-20	90.37	90.70	88.94	89.09	283306
2017-04-21	88.51	88.75	85.72	85.84	289491
2017-04-24	86.76	87.17	85.10	85.17	702925
2017-04-25	86.50	86.95	85.75	85.83	357921
2017-04-26	86.11	86.39	85.69	86.14	318431
2017-04-27	86.58	87.47	85.93	85.99	220640
2017-04-28	87.15	87.90	86.54	86.86	140986
2017-05-01	87.24	87.51	86.75	87.16	84564
2017-05-02	90.87	90.93	88.55	88.68	785313
2017-05-03	87.36	87.37	85.03	85.86	191575
2017-05-04	87.95	88.44	87.38	87.65	244326
2017-05-05	88.43	88.43	87.31	87.67	178705
2017-05-08	87.63	87.69	86.85	86.92	103454
2017-05-09	87.46	87.54	86.71	87.12	129254
2017-05-10	87.15	87.41	86.62	86.98	90746
2017-05-11	87.14	87.19	86.03	86.12	139837
2017-05-12	85.70	86.56	85.61	85.95	130847
2017-05-15	87.66	87.85	87.32	87.67	203374
2017-05-16	89.50	90.00	88.50	88.98	374823
2017-05-17	87.95	88.00	86.01	86.08	94041
2017-05-18	83.44	85.42	83.26	85.19	205029
2017-05-19	86.55	86.99	85.33	85.38	195821
2017-05-22	85.71	85.88	84.96	85.81	113089
2017-05-23	85.57	85.80	84.24	84.86	171656
2017-05-24	84.27	84.37	82.91	83.82	180223
2017-05-25	83.48	84.36	83.47	84.00	113217
2017-05-26	83.60	83.88	82.69	82.79	155698
2017-05-30	82.37	82.84	81.30	81.60	124010
2017-05-31	84.34	84.41	81.80	82.33	734070
2017-06-01	83.19	84.28	83.05	84.28	374863
2017-06-02	85.65	85.96	85.19	85.78	179891
2017-06-05	84.37	84.39	82.83	83.01	138591
2017-06-06	80.40	81.06	79.23	79.46	203134
2017-06-07	79.60	79.83	78.28	78.42	197671
2017-06-08	77.98	78.71	77.64	78.63	123421
2017-06-09	77.95	79.06	77.67	79.01	170610
2017-06-12	77.51	78.57	77.24	78.54	177017
2017-06-13	78.36	79.07	77.97	78.86	104635
2017-06-14	78.51	79.00	78.01	78.17	70310
2017-06-15	76.63	78.05	76.52	78.00	142480
2017-06-16	78.00	78.87	77.61	78.86	73252
2017-06-19	79.07	81.97	79.07	81.77	118452
2017-06-20	79.97	80.03	78.12	78.86	541945
2017-06-21	77.47	77.97	76.91	77.35	250681
2017-06-22	77.54	79.26	76.76	78.56	145925
2017-06-23	78.03	79.04	77.59	79.00	136124
2017-06-26	78.27	78.39	76.27	76.36	196881
2017-06-27	76.42	76.82	75.05	75.08	158608
2017-06-28	75.81	76.87	75.18	76.74	190488
2017-06-29	77.41	77.47	75.41	76.25	186492
2017-06-30	76.48	76.86	76.08	76.52	178233
2017-07-03	75.77	76.27	75.62	76.19	51731
2017-07-05	75.74	77.18	75.68	77.00	100795
2017-07-06	75.36	75.69	74.67	75.63	135034
2017-07-07	75.34	77.04	75.34	76.69	147455
2017-07-10	75.67	76.41	75.13	75.96	161354
2017-07-11	75.12	76.68	75.12	76.58	146787
2017-07-12	76.94	77.50	76.57	76.94	155581
2017-07-13	76.04	77.25	75.25	76.78	279067
2017-07-14	76.86	77.20	76.63	77.01	97815
2017-07-17	76.74	77.15	75.50	75.67	253213
2017-07-18	76.58	77.72	76.47	77.49	126572
2017-07-19	73.22	76.33	72.90	76.16	1066875
2017-07-20	78.14	80.94	78.14	80.85	662837
2017-07-21	81.14	82.58	80.97	82.25	283798
2017-07-24	80.78	81.67	80.59	80.98	136441
2017-07-25	83.15	83.22	81.01	81.76	161317
2017-07-26	81.71	83.14	81.57	82.85	222627
2017-07-27	82.50	82.50	79.30	80.31	185980
2017-07-28	81.78	81.78	80.33	80.53	185012
2017-07-31	80.47	80.50	79.02	79.35	85355
2017-08-01	77.63	78.01	77.03	77.26	125920
2017-08-02	77.32	78.55	76.96	78.00	84629
2017-08-03	76.90	77.57	76.60	77.01	98470
2017-08-04	75.86	76.48	75.34	75.86	90627
2017-08-07	75.83	75.92	75.33	75.51	81537
2017-08-08	74.81	75.18	73.84	73.90	163899
2017-08-09	73.39	73.66	72.92	73.17	116401
2017-08-10	83.24	84.68	78.27	81.06	2828819
2017-08-11	82.27	84.60	81.44	83.73	353470
2017-08-14	85.99	86.90	85.76	86.56	213507
2017-08-15	87.13	87.46	86.62	87.28	88328
2017-08-16	87.60	88.12	87.18	87.60	170375
2017-08-17	88.03	88.35	87.03	87.41	178881
2017-08-18	87.38	87.81	86.19	86.43	219221
2017-08-21	87.44	87.89	86.96	87.85	95533
2017-08-22	88.91	89.78	88.91	89.51	77524
2017-08-23	89.02	89.59	88.73	88.92	88708
2017-08-24	89.14	89.64	88.64	89.33	54441
2017-08-25	90.12	90.30	89.46	89.57	96646
2017-08-28	90.49	91.00	90.11	90.87	69224
2017-08-29	89.98	91.99	89.98	91.69	64314
2017-08-30	91.00	91.77	90.78	91.39	209906
2017-08-31	91.82	92.67	91.56	92.49	127567
2017-09-01	92.48	93.63	92.21	93.21	110785
2017-09-05	94.71	95.67	94.41	95.66	114330
2017-09-06	96.08	97.02	95.88	96.66	79518
2017-09-07	98.40	99.99	98.10	99.70	148910
2017-09-08	99.30	100.14	98.88	99.45	133519
2017-09-11	100.93	101.11	100.13	100.86	87637
2017-09-12	100.50	100.75	99.79	100.56	116747
2017-09-13	101.34	101.86	100.90	101.47	88052
2017-09-14	102.60	103.54	102.24	103.47	77761
2017-09-15	101.47	101.78	100.58	100.75	95083
2017-09-18	100.41	100.48	99.28	99.82	130778
2017-09-19	101.37	101.83	100.72	101.51	66492
2017-09-20	100.95	102.43	100.74	101.61	89393
2017-09-21	101.34	101.34	100.01	100.07	73579
2017-09-22	99.75	100.03	99.22	99.27	37248
2017-09-25	99.58	99.70	98.70	99.02	37566
2017-09-26	98.34	98.75	97.07	97.18	50562
2017-09-27	100.23	101.23	100.00	101.21	120614
2017-09-28	102.65	102.78	102.10	102.65	53491
2017-09-29	102.34	102.34	101.41	101.75	65899
2017-10-02	102.00	102.98	101.90	102.75	65379
2017-10-03	103.05	103.87	102.81	102.91	104775
2017-10-04	103.02	103.97	102.83	103.88	60258
2017-10-05	102.49	102.61	101.64	102.60	75206
2017-10-06	101.70	102.12	101.59	101.63	40792
2017-10-09	102.28	102.94	102.02	102.58	70196
2017-10-10	103.55	104.06	102.72	104.02	71644
2017-10-11	103.66	104.12	103.36	103.82	52393
2017-10-12	103.33	103.90	103.07	103.30	28889
2017-10-13	102.93	102.93	101.19	101.55	44856
2017-10-16	102.49	102.73	101.60	102.48	45034
2017-10-17	101.05	101.41	100.54	100.98	49167
2017-10-18	101.58	101.85	100.81	101.66	32774
2017-10-19	100.45	100.74	99.77	100.19	28786
2017-10-20	101.20	101.43	100.37	100.85	71398
2017-10-23	101.23	101.42	99.72	100.07	87939
2017-10-24	99.17	99.57	97.78	99.38	56589
2017-10-25	99.57	99.65	97.76	97.98	67679
2017-10-26	97.85	97.85	95.66	96.02	93640
2017-10-27	97.20	97.68	96.24	97.17	105153
2017-10-30	96.37	97.72	96.37	97.05	99493
2017-10-31	97.33	97.70	96.67	97.48	133519
2017-11-01	99.47	101.18	99.40	101.14	132253
2017-11-02	98.94	100.03	98.80	99.76	56130
2017-11-03	99.23	99.48	96.98	97.09	220101
2017-11-06	98.08	99.37	98.04	99.24	64435
2017-11-07	98.37	98.37	97.13	97.51	54895
2017-11-08	96.51	96.76	95.86	95.89	64899
2017-11-09	93.36	93.36	90.90	91.04	205072
2017-11-10	91.01	91.64	90.22	91.58	55996
2017-11-13	90.02	90.73	89.80	90.61	89921
2017-11-14	90.62	91.23	90.25	91.15	43597
2017-11-15	90.39	90.81	89.80	89.80	76963
2017-11-16	91.12	91.78	91.07	91.49	56822
2017-11-17	91.19	91.47	90.76	90.83	38397
2017-11-20	94.83	95.16	92.84	93.39	121540
2017-11-21	92.00	93.20	91.99	92.98	57463
2017-11-22	91.75	92.35	91.24	91.95	50192
2017-11-24	91.75	92.37	91.28	92.23	35122
2017-11-27	91.44	91.60	90.72	90.89	43360
2017-11-28	90.71	91.16	90.20	90.74	49819
2017-11-29	89.29	89.68	87.26	87.46	111641
2017-11-30	87.03	88.48	87.01	88.18	94267
2017-12-01	87.56	88.25	87.09	87.25	86505
2017-12-04	87.71	87.75	86.06	86.20	56998
2017-12-05	85.38	86.33	85.06	85.44	66736
2017-12-06	84.92	85.94	84.71	85.47	58605
2017-12-07	84.86	86.19	84.74	85.07	79254
2017-12-08	85.54	87.17	85.44	86.46	68861
2017-12-11	89.55	90.24	88.77	89.50	165020
2017-12-12	87.59	87.86	85.55	85.56	104479
2017-12-13	85.20	85.80	84.75	85.63	150451
2017-12-14	84.86	85.17	84.13	84.48	173849
2017-12-15	91.06	92.15	90.08	91.21	499758
2017-12-18	93.09	93.36	91.38	91.57	108036
2017-12-19	90.19	92.91	90.06	91.26	189746
2017-12-20	90.68	91.23	89.95	90.34	47703
2017-12-21	89.68	89.96	89.00	89.53	57588
2017-12-22	92.12	93.33	91.97	92.98	88733
2017-12-26	93.23	94.07	93.00	93.52	36178
2017-12-27	94.07	94.49	93.75	94.01	58979
2017-12-28	94.46	94.95	93.66	94.74	51200
2017-12-29	94.58	95.00	93.70	93.76	62303
2018-01-02	93.94	94.67	93.18	94.51	71169
2018-01-03	97.87	98.11	96.48	97.34	85905
2018-01-04	96.79	97.63	96.14	97.33	44849
2018-01-05	98.10	98.68	97.48	98.35	42356
2018-01-08	102.33	102.33	100.61	101.00	127402
2018-01-09	101.20	102.99	101.07	102.42	91366
2018-01-10	103.09	103.60	102.57	103.25	41169
2018-01-11	103.79	104.69	103.62	104.44	51250
2018-01-12	106.90	108.47	106.75	108.38	107808
2018-01-16	112.88	113.04	110.58	110.86	136832
2018-01-17	110.20	110.84	109.45	109.75	78488
2018-01-18	109.70	110.17	109.19	109.50	48941
2018-01-19	112.08	112.48	111.00	112.44	98101
2018-01-22	112.41	116.32	112.14	115.77	197488
2018-01-23	114.40	115.82	114.01	115.71	111904
2018-01-24	115.66	115.68	113.64	114.14	116230
2018-01-25	116.11	116.34	114.48	115.13	112607
2018-01-26	117.75	117.86	116.73	117.42	105606
2018-01-29	120.84	121.05	119.60	120.23	129211
2018-01-30	119.08	120.05	118.34	118.39	73323
2018-01-31	120.73	121.09	118.17	118.22	92942
2018-02-01	118.48	119.44	118.13	118.50	96509
2018-02-02	118.09	119.81	117.64	118.00	172319
2018-02-05	114.59	115.30	110.40	110.40	108480
2018-02-06	108.82	112.70	108.65	112.13	193886
2018-02-07	113.95	116.19	113.67	114.98	72122
2018-02-08	115.47	115.69	109.43	109.71	145915
2018-02-09	109.25	110.45	105.09	108.83	165560
2018-02-12	110.81	115.49	110.66	115.19	319313
2018-02-13	113.50	113.77	112.31	112.83	80233
2018-02-14	111.93	115.67	111.93	115.22	42052
2018-02-15	116.43	116.90	114.70	116.73	110074
2018-02-16	116.42	116.96	114.81	115.33	68142
2018-02-20	115.94	116.99	115.06	115.28	52457
2018-02-21	116.42	117.78	115.07	115.57	55606
2018-02-22	116.53	116.73	114.65	115.02	91328
2018-02-23	112.10	112.68	110.40	111.41	135251
2018-02-26	113.24	113.52	111.52	112.22	64715
2018-02-27	110.03	110.17	107.83	108.02	149239
2018-02-28	106.63	106.75	103.39	104.21	120759
2018-03-01	102.35	103.61	101.07	102.59	129789
2018-03-02	101.05	102.97	100.50	102.67	112147
2018-03-05	101.48	102.85	100.81	102.51	88969
2018-03-06	101.31	102.30	100.97	101.71	81704
2018-03-07	99.62	101.32	99.50	101.09	108588
2018-03-08	100.06	100.54	99.61	99.80	86073
2018-03-09	102.24	103.36	101.83	103.18	59680
2018-03-12	105.73	106.51	104.43	105.08	150926
2018-03-13	105.41	105.57	103.12	103.36	84431
2018-03-14	105.24	105.28	103.50	103.91	69889
2018-03-15	105.09	106.21	104.71	105.15	78711
2018-03-16	104.32	104.80	103.13	103.38	96148
2018-03-19	104.11	104.36	101.61	102.50	70955
2018-03-20	101.57	102.80	101.47	102.12	31077
2018-03-21	102.88	103.18	101.86	102.34	58877
2018-03-22	100.54	101.52	99.17	99.74	60132
2018-03-23	101.41	101.78	99.45	99.63	80525
2018-03-26	102.00	102.23	99.99	101.75	63898
2018-03-27	101.81	101.81	98.39	98.65	61724
2018-03-28	100.86	101.16	99.25	100.13	151462
2018-03-29	100.47	100.48	99.51	99.76	165730
2018-04-02	99.59	99.99	95.95	96.72	61362
2018-04-03	98.62	98.62	97.03	97.80	227379
2018-04-04	94.70	96.26	93.01	95.74	173438
2018-04-05	97.59	97.59	95.84	96.13	82569
2018-04-06	96.29	97.08	94.00	94.88	125693
2018-04-09	95.79	96.97	95.45	95.74	56551
2018-04-10	97.45	98.45	97.25	98.30	69844
2018-04-11	96.67	97.37	96.24	96.50	57313
2018-04-12	97.61	98.72	97.54	97.94	49560
2018-04-13	102.66	102.68	100.98	101.07	98730
2018-04-16	96.79	98.29	95.05	95.60	263322
2018-04-17	97.05	97.41	96.60	96.89	264318
2018-04-18	97.04	97.56	96.56	97.31	89242
2018-04-19	97.30	98.50	96.36	97.99	641233
2018-04-20	96.60	97.22	96.53	96.71	107283
2018-04-23	96.12	96.28	95.28	96.06	57793
2018-04-24	95.01	95.11	92.46	92.78	225127
2018-04-25	91.70	92.88	90.61	91.73	244592
2018-04-26	91.48	91.71	90.26	90.92	204071
2018-04-27	92.04	92.04	90.14	90.60	101206
2018-04-30	90.30	90.30	89.10	89.13	80330
2018-05-01	89.35	89.35	87.36	88.40	121230
2018-05-02	91.81	93.34	91.59	91.94	135571
2018-05-03	92.77	92.77	90.08	90.24	91228
2018-05-04	91.03	91.42	90.51	90.90	77992
2018-05-07	92.35	93.00	92.10	92.89	66735
2018-05-08	92.50	93.37	91.60	92.27	320230
2018-05-09	91.42	91.93	90.49	90.87	357653
2018-05-10	91.65	91.72	90.72	91.10	113628
2018-05-11	91.21	93.07	91.13	92.89	198023
2018-05-14	93.59	95.73	93.50	95.47	66893
2018-05-15	94.11	95.06	93.68	94.72	36383
2018-05-16	95.20	95.81	94.98	95.46	30462
2018-05-17	97.63	97.63	96.24	96.68	58018
2018-05-18	96.72	97.59	96.72	97.59	44253
2018-05-21	102.19	102.42	99.41	99.92	144392
2018-05-22	100.18	100.51	99.70	100.26	124823
2018-05-23	98.55	99.98	98.53	99.17	68708
2018-05-24	99.73	100.61	99.09	100.44	45145
2018-05-25	100.34	101.44	100.24	101.29	50945
2018-05-29	99.03	99.53	97.85	98.07	93751
2018-05-30	99.13	100.52	98.88	100.14	37009
2018-05-31	102.64	102.99	100.96	101.83	116396
2018-06-01	101.43	102.67	101.10	102.20	64536
2018-06-04	103.52	103.52	101.91	102.40	55536
2018-06-05	103.60	104.17	102.77	104.17	48440
2018-06-06	104.72	105.89	103.64	105.34	54605
2018-06-07	104.11	104.34	102.29	102.67	45960
2018-06-08	102.98	103.11	101.75	103.04	40851
2018-06-11	101.96	102.73	101.73	101.84	40301
2018-06-12	102.15	102.20	100.58	100.89	39747
2018-06-13	101.89	102.07	100.86	101.88	44760
2018-06-14	103.00	103.30	102.45	102.96	37858
2018-06-15	101.39	101.50	99.48	99.48	79566
2018-06-18	97.62	98.89	96.99	98.58	80053
2018-06-19	96.38	97.99	96.10	97.79	76942
2018-06-20	97.98	99.49	97.71	99.33	56505
2018-06-21	99.27	99.28	98.20	98.28	39998
2018-06-22	99.42	100.75	98.57	100.19	49163
2018-06-25	99.43	99.53	97.07	97.39	32350
2018-06-26	97.07	98.39	96.88	97.45	53091
2018-06-27	98.21	98.56	96.21	96.27	46699
2018-06-28	95.01	96.33	94.45	95.81	40954
2018-06-29	89.64	93.11	89.42	92.18	580937
2018-07-02	91.33	91.71	90.22	90.63	120883
2018-07-03	92.71	93.35	91.66	92.05	87221
2018-07-05	93.74	93.74	92.55	93.68	100504
2018-07-06	95.73	96.97	95.64	95.84	116716
2018-07-09	97.04	97.17	95.36	95.51	101196
2018-07-10	98.14	98.92	97.53	98.72	93906
2018-07-11	98.05	98.75	97.63	97.97	56185
2018-07-12	99.32	100.28	99.16	100.20	33210
2018-07-13	100.75	100.90	100.14	100.14	42661
2018-07-16	102.06	102.12	101.35	101.70	37784
2018-07-17	102.01	102.98	101.70	102.67	22594
2018-07-18	102.88	103.04	102.00	102.11	40818
2018-07-19	104.39	104.54	103.12	103.43	100282
2018-07-20	106.28	107.73	106.28	107.23	113239
2018-07-23	107.48	108.00	107.22	107.58	57716
2018-07-24	108.69	109.11	107.31	108.21	78947
2018-07-25	109.89	110.50	109.55	110.50	67836
2018-07-26	111.74	111.93	111.10	111.60	52450
2018-07-27	111.89	111.94	109.22	109.41	75587
2018-07-30	113.25	113.25	110.68	111.85	204948
2018-07-31	110.58	110.78	109.24	109.52	104559
2018-08-01	110.23	111.00	109.84	110.85	68799
2018-08-02	107.61	108.52	107.13	108.25	74283
2018-08-03	102.71	105.50	102.04	104.20	125493
2018-08-06	108.03	109.69	107.83	109.08	96330
2018-08-07	112.68	112.91	111.44	112.01	75115
2018-08-08	112.64	112.66	110.83	111.84	84339
2018-08-09	113.72	113.75	112.83	113.05	79580
2018-08-10	106.93	108.89	106.71	108.26	45920
2018-08-13	108.61	109.13	107.32	107.42	56110
2018-08-14	107.84	107.84	106.16	106.87	51048
2018-08-15	103.62	104.37	102.35	103.55	100799
2018-08-16	102.46	102.79	101.43	101.74	91046
2018-08-17	100.82	101.97	100.69	101.34	51070
2018-08-20	102.20	102.34	101.20	101.35	68986
2018-08-21	101.65	101.97	101.34	101.79	57114
2018-08-22	102.84	102.93	101.23	101.75	212910
2018-08-23	102.75	103.22	102.02	102.44	68186
2018-08-24	104.72	104.81	104.27	104.42	41201
2018-08-27	104.90	105.89	104.90	105.32	49065
2018-08-28	105.41	105.43	104.65	105.05	40311
2018-08-29	104.27	104.93	103.90	104.58	31086
2018-08-30	102.13	102.74	101.78	101.86	36368
2018-08-31	101.00	101.77	101.00	101.36	39005
2018-09-04	98.23	99.37	98.05	98.66	56195
2018-09-05	98.03	98.09	96.98	97.00	82188
2018-09-06	94.92	95.11	92.55	93.10	149664
2018-09-07	95.36	96.65	94.79	95.35	87918
2018-09-10	97.54	97.98	97.07	97.37	89199
2018-09-11	102.81	103.53	102.10	102.74	279506
2018-09-12	119.84	122.28	119.02	119.71	986084
2018-09-13	117.29	120.26	115.60	120.22	1228921
2018-09-14	117.69	119.11	117.22	117.50	161759
2018-09-17	116.87	116.87	115.45	115.62	87099
2018-09-18	116.15	117.98	116.15	116.48	86467
2018-09-19	116.51	116.97	114.51	115.09	101088
2018-09-20	114.27	115.70	113.82	115.26	84485
2018-09-21	113.91	114.20	113.08	113.31	78278
2018-09-24	113.19	113.41	112.18	112.27	85830
2018-09-25	113.62	113.68	111.85	112.00	52706
2018-09-26	111.56	113.30	111.36	112.39	51506
2018-09-27	111.75	112.11	110.48	110.77	57720
2018-09-28	112.20	113.41	111.60	112.43	162789
2018-10-01	113.40	113.40	110.21	110.65	132940
2018-10-02	110.11	110.25	108.27	108.83	152006
2018-10-03	109.15	109.63	107.52	107.78	121622
2018-10-04	106.92	106.98	104.75	105.79	119748
2018-10-05	104.72	105.43	103.66	104.75	117486
2018-10-08	100.57	101.80	100.17	100.76	167970
2018-10-09	99.20	101.69	99.07	100.44	98787
2018-10-10	98.83	98.97	96.58	96.95	97835
2018-10-11	98.01	99.21	97.25	97.94	195733
2018-10-12	99.70	99.94	97.92	99.59	73775
2018-10-15	97.57	98.45	97.00	97.08	117857
2018-10-16	100.46	103.20	100.06	103.07	150177
2018-10-17	102.79	103.74	102.36	103.55	56662
2018-10-18	105.13	105.61	103.84	105.10	204127
2018-10-19	106.37	109.08	106.15	107.73	128806
2018-10-22	109.37	109.60	107.57	107.90	129768
2018-10-23	104.67	105.48	103.40	104.86	81374
2018-10-24	104.37	104.37	100.24	100.36	295185
2018-10-25	97.80	98.96	96.02	97.04	237860
2018-10-26	96.50	98.56	95.67	97.26	166511
2018-10-29	100.56	101.19	98.45	99.62	234979
2018-10-30	99.27	100.40	98.42	99.55	132974
2018-10-31	103.88	104.70	101.86	102.73	170012
2018-11-01	104.96	107.21	104.17	106.56	230340
2018-11-02	107.92	108.33	106.06	106.85	90331
2018-11-05	107.05	107.48	106.28	106.73	66926
2018-11-06	105.70	106.38	104.52	105.18	44218
2018-11-07	108.42	109.24	108.24	109.06	87572
2018-11-08	108.66	108.97	107.04	107.41	63671
2018-11-09	107.69	107.83	104.65	105.99	81297
2018-11-12	103.91	104.03	100.92	101.85	99947
2018-11-13	101.96	104.20	101.63	102.79	129470
2018-11-14	104.37	104.76	102.44	103.18	103058
2018-11-15	101.74	103.48	100.43	103.39	107176
2018-11-16	102.17	105.19	101.91	104.64	100638
2018-11-19	103.71	103.97	100.76	101.35	74831
2018-11-20	97.37	99.68	97.30	99.00	113885
2018-11-21	98.52	99.99	98.51	99.11	71399
2018-11-23	98.38	101.11	98.26	100.34	32219
2018-11-26	100.23	101.27	99.49	100.69	79052
2018-11-27	98.62	98.82	97.47	97.89	58035
2018-11-28	99.53	100.88	99.24	100.75	81427
2018-11-29	102.66	103.03	101.54	102.37	99646
2018-11-30	101.13	101.35	100.34	100.72	55792
2018-12-03	103.67	105.05	103.29	104.50	74391
2018-12-04	105.16	105.46	100.51	100.86	80779
2018-12-06	100.57	101.61	98.68	101.25	73595
2018-12-07	103.01	103.68	100.12	100.15	82705
2018-12-10	102.60	103.68	100.29	102.31	84124
2018-12-11	103.43	103.63	101.46	102.66	85469
2018-12-12	105.06	107.64	104.96	106.86	211211
2018-12-13	110.87	111.19	106.70	107.50	151962
2018-12-14	105.75	106.36	103.89	104.12	106650
2018-12-17	102.78	104.57	101.23	101.78	103712
2018-12-18	101.16	101.27	97.33	97.86	209718
2018-12-19	100.85	101.17	96.70	97.38	171111
2018-12-20	97.02	97.49	94.02	94.60	163261
2018-12-21	92.14	92.37	90.16	91.59	371327
2018-12-24	90.53	91.09	87.81	87.81	40723
2018-12-26	88.33	92.60	87.81	92.08	95811
2018-12-27	86.35	88.21	85.00	88.21	210671
2018-12-28	88.20	89.15	87.13	88.45	72726
2018-12-31	90.00	92.65	90.00	91.74	60269
2019-01-02	89.69	91.22	89.63	90.51	62651
2019-01-03	91.25	91.44	89.45	89.61	79328
2019-01-04	94.78	97.51	94.29	97.44	129688
2019-01-07	101.62	102.31	100.17	100.61	80730
2019-01-08	104.28	104.65	102.69	103.43	82943
2019-01-09	106.35	106.49	104.37	105.60	126880
2019-01-10	104.87	106.89	104.86	106.62	54139
2019-01-11	105.27	105.50	103.99	104.45	70643
2019-01-14	101.64	102.06	99.56	99.77	90946
2019-01-15	101.73	103.29	101.49	102.99	37615
2019-01-16	104.78	105.09	103.99	104.35	60849
2019-01-17	104.83	106.26	104.83	106.26	59453
2019-01-18	105.04	105.22	104.29	104.75	57013
2019-01-22	103.88	104.82	103.34	103.68	58887
2019-01-23	104.09	104.14	101.71	102.02	145112
2019-01-24	102.00	102.28	100.72	100.96	57831
2019-01-25	102.17	102.98	101.26	102.59	77159
2019-01-28	103.91	103.91	102.78	103.65	96807
2019-01-29	104.81	105.17	103.48	104.23	76607
2019-01-30	102.44	102.68	99.87	101.19	155286
2019-01-31	101.40	103.12	101.07	102.64	64058
2019-02-01	102.61	103.12	101.15	101.24	107302
2019-02-04	100.56	100.86	99.83	100.44	162163
2019-02-05	99.15	102.04	99.14	100.97	99487
2019-02-06	100.43	100.63	99.28	99.67	52538
2019-02-07	100.45	101.45	100.06	101.30	44049
2019-02-08	100.89	101.84	100.72	101.53	56561
2019-02-11	100.87	101.39	100.11	100.59	26525
2019-02-12	101.94	102.74	101.63	102.35	58226
2019-02-13	102.74	102.99	101.29	102.26	64720
2019-02-14	102.42	103.26	102.35	103.05	40988
2019-02-15	102.19	103.19	101.60	103.12	58711
2019-02-19	102.71	103.27	99.71	101.70	217015
2019-02-20	101.79	102.62	100.44	101.04	46629
2019-02-21	100.92	101.04	97.66	97.85	88310
2019-02-22	99.55	99.57	96.21	98.18	174071
2019-02-25	99.72	100.26	98.48	98.74	72595
2019-02-26	96.73	98.71	96.32	98.18	198804
2019-02-27	97.23	98.31	97.20	97.74	107554
2019-02-28	98.03	98.28	97.56	97.62	60264
2019-03-01	100.39	102.30	100.21	102.30	61092
2019-03-04	103.84	103.90	101.85	102.72	71431
2019-03-05	102.20	102.45	101.23	101.62	59242
2019-03-06	102.41	102.50	99.21	99.33	83742
2019-03-07	98.48	98.69	96.99	97.27	61566
2019-03-08	97.76	98.12	96.34	96.96	74611
2019-03-11	97.51	99.48	97.02	99.27	77537
2019-03-12	98.02	99.39	97.88	99.13	66100
2019-03-13	97.89	99.14	97.85	98.79	40976
2019-03-14	99.96	100.46	99.19	99.53	52628
2019-03-15	99.40	99.66	98.15	98.78	92776
2019-03-18	99.81	101.35	99.76	101.13	61268
2019-03-19	101.99	101.99	100.34	101.06	26423
2019-03-20	101.82	104.12	101.53	103.24	50188
2019-03-21	102.15	103.01	101.38	102.56	84087
2019-03-22	101.58	102.06	99.41	99.47	39448
2019-03-25	96.56	97.38	94.93	95.15	126886
2019-03-26	96.42	98.46	96.24	97.31	90748
2019-03-27	96.57	96.70	94.75	95.62	72273
2019-03-28	96.72	96.72	95.36	96.13	59866
2019-03-29	110.61	120.65	109.86	117.78	1534298
2019-04-01	119.19	119.19	116.51	116.68	268959
2019-04-02	118.61	120.42	117.65	119.46	200035
2019-04-03	122.19	122.62	121.51	122.50	177500
2019-04-04	122.33	123.61	122.04	123.01	94915
2019-04-05	124.24	125.48	123.64	124.69	157935
2019-04-08	124.93	125.17	123.65	124.13	80334
2019-04-09	122.26	125.07	121.35	123.45	106786
2019-04-10	123.57	124.06	121.79	121.87	125652
2019-04-11	123.31	123.57	121.16	121.93	107764
2019-04-12	124.31	124.31	121.68	122.10	198331
2019-04-15	121.81	121.99	119.29	119.62	117630
2019-04-16	120.48	120.56	116.13	116.70	152426
2019-04-17	117.26	117.26	112.98	113.98	157104
2019-04-18	114.07	115.96	113.18	115.43	165448
2019-04-22	115.50	116.01	113.65	114.31	76538
2019-04-23	114.80	115.70	114.28	115.00	136966
2019-04-24	114.15	114.45	111.98	112.23	160745
2019-04-25	111.89	113.46	111.27	112.86	125452
2019-04-26	111.37	112.69	110.96	112.09	113217
2019-04-29	112.58	114.58	112.02	113.85	110678
2019-04-30	115.09	115.25	113.92	115.00	112436
2019-05-01	114.61	114.87	113.20	113.39	72761
2019-05-02	113.22	113.85	112.50	113.47	54542
2019-05-03	114.40	114.95	113.91	114.95	76736
2019-05-06	111.94	115.17	111.74	114.80	68151
2019-05-07	113.81	114.12	112.70	113.71	94019
2019-05-08	115.29	116.85	114.87	115.98	91160
2019-05-09	113.50	115.96	113.31	115.45	96442
2019-05-10	114.82	117.31	114.10	116.78	163070
2019-05-13	111.65	112.33	110.92	111.45	175315
2019-05-14	112.73	114.32	112.50	113.44	68373
2019-05-15	111.67	114.64	111.58	114.30	69231
2019-05-16	113.56	115.50	113.56	114.30	75156
2019-05-17	113.00	113.71	112.63	112.85	64862
2019-05-20	112.96	114.32	112.40	112.64	72125
2019-05-21	116.54	117.20	116.15	117.03	91902
2019-05-22	118.68	119.83	118.19	119.21	74111
2019-05-23	117.30	118.26	116.84	118.06	76491
2019-05-24	119.15	119.85	118.83	119.34	27843
2019-05-28	117.61	118.11	116.68	116.92	44863
2019-05-29	115.08	115.41	114.32	114.90	78411
2019-05-30	114.63	115.56	113.94	114.56	41231
2019-05-31	113.75	114.25	113.30	113.64	41589
2019-06-03	113.81	115.75	113.70	115.17	59086
2019-06-04	115.02	116.50	114.44	116.20	72253
2019-06-05	117.28	117.41	116.11	116.36	57677
2019-06-06	117.56	117.66	115.80	116.10	91867
2019-06-07	117.58	121.26	116.74	120.42	119512
2019-06-10	120.98	121.91	119.99	121.48	92332
2019-06-11	124.63	124.88	121.36	122.75	117851
2019-06-12	123.37	124.46	122.35	123.36	181752
2019-06-13	123.15	125.15	122.39	124.75	103510
2019-06-14	122.61	123.15	120.85	121.18	72705
2019-06-17	120.23	121.83	120.21	121.00	75470
2019-06-18	123.90	126.25	123.64	125.87	74971
2019-06-19	124.83	126.19	124.83	126.10	80017
2019-06-20	128.31	129.39	127.53	127.97	52162
2019-06-21	127.16	128.08	126.50	127.41	195225
2019-06-24	128.64	128.95	127.15	127.40	51232
2019-06-25	128.09	128.24	126.13	126.28	50911
2019-06-26	126.59	127.00	125.35	125.81	44129
2019-06-27	126.63	127.79	126.63	127.56	86896
2019-06-28	128.69	129.40	128.31	128.93	54817
2019-07-01	130.49	131.00	129.71	130.44	89365
2019-07-02	134.73	136.74	134.34	135.77	220943
2019-07-03	137.04	137.09	136.21	136.83	80518
2019-07-05	135.72	136.43	134.91	134.99	70842
2019-07-08	135.48	136.21	134.63	135.65	125854
2019-07-09	135.53	137.37	135.52	136.93	86649
2019-07-10	137.44	139.33	137.02	138.37	76664
2019-07-11	143.70	143.86	140.42	141.89	206820
2019-07-12	143.25	146.13	142.28	145.75	262087
2019-07-15	172.33	174.63	168.61	170.76	1991263
2019-07-16	172.50	173.42	170.48	171.80	591293
2019-07-17	173.32	173.57	166.85	169.88	347402
2019-07-18	172.32	174.44	171.61	174.01	333244
2019-07-19	185.13	186.74	180.74	183.40	723579
2019-07-22	190.91	191.63	187.37	187.64	449273
2019-07-23	182.79	183.00	179.10	181.27	278530
2019-07-24	180.31	180.31	175.14	178.47	238652
2019-07-25	178.52	179.55	177.72	179.03	142753
2019-07-26	179.74	180.34	177.22	180.25	185067
2019-07-29	178.39	180.21	176.90	179.99	188533
2019-07-30	175.68	177.65	174.84	176.84	154117
2019-07-31	176.91	177.51	171.74	173.40	99231
2019-08-01	172.71	176.72	172.00	174.23	192486
2019-08-02	174.70	174.70	170.50	172.49	108134
2019-08-05	173.48	174.04	169.43	170.54	132848
2019-08-06	172.91	174.19	172.05	173.99	84591
2019-08-07	175.34	176.68	173.48	176.51	136426
2019-08-08	176.65	177.76	175.56	176.99	103360
2019-08-09	176.41	178.00	175.71	177.00	65727
2019-08-12	176.74	177.01	174.10	174.89	64140
2019-08-13	172.83	175.21	172.65	173.87	81614
2019-08-14	169.72	170.47	168.54	169.59	134798
2019-08-15	169.01	170.30	168.55	169.57	85775
2019-08-16	170.76	172.55	170.76	172.18	212281
2019-08-19	169.72	169.87	166.09	167.50	163914
2019-08-20	167.66	168.25	166.59	166.84	112643
2019-08-21	170.06	170.64	169.08	169.54	89701
2019-08-22	167.95	168.12	164.94	166.07	53129
2019-08-23	164.97	166.59	162.86	162.97	96576
2019-08-26	165.78	165.92	164.75	165.18	66138
2019-08-27	168.19	170.02	167.04	169.94	197383
2019-08-28	168.89	170.05	168.09	168.60	65031
2019-08-29	170.24	170.39	167.90	168.70	69661
2019-08-30	168.95	169.55	167.53	168.17	77906
2019-09-03	167.48	168.73	166.37	166.96	73308
2019-09-04	167.31	167.67	165.94	166.53	229481
2019-09-05	165.82	166.19	163.15	163.45	149854
2019-09-06	163.95	164.37	161.82	162.04	118434
2019-09-09	161.74	161.80	157.28	157.47	120876
2019-09-10	159.00	162.28	158.24	161.26	151513
2019-09-11	160.29	162.39	160.28	162.39	97716
2019-09-12	161.91	162.25	160.02	160.07	139494
2019-09-13	160.35	162.41	160.07	161.16	98592
2019-09-16	160.61	161.14	158.02	158.40	117627
2019-09-17	158.32	159.97	158.00	159.45	68333
2019-09-18	159.68	160.11	157.29	158.11	52768
2019-09-19	159.35	160.81	158.60	158.93	72254
2019-09-20	159.58	161.92	159.58	161.08	121650
2019-09-23	160.20	160.62	157.42	158.02	103548
2019-09-24	157.15	158.30	155.21	155.61	151368
2019-09-25	155.55	156.26	154.39	155.87	67692
2019-09-26	157.60	158.27	155.23	155.47	84320
2019-09-27	155.07	155.55	153.11	153.86	87459
2019-09-30	152.78	153.56	151.94	152.66	70633
2019-10-01	149.61	149.90	145.19	146.93	182479
2019-10-02	144.55	146.54	144.05	146.12	161709
2019-10-03	148.70	150.76	148.42	150.59	123761
2019-10-04	151.92	152.23	150.35	151.70	163370
2019-10-07	151.34	152.25	149.66	150.13	120967
2019-10-08	152.36	152.61	151.01	151.45	82632
2019-10-09	155.83	156.00	154.43	155.23	100136
2019-10-10	155.47	158.19	155.45	157.49	76599
2019-10-11	158.27	158.34	155.05	155.46	123468
2019-10-14	153.55	157.17	153.51	156.11	61916
2019-10-15	160.00	162.63	159.72	162.19	133127
2019-10-16	163.05	163.11	161.63	161.68	76141
2019-10-17	165.48	165.85	162.08	163.01	197687
2019-10-18	160.57	160.94	155.67	157.02	240619
2019-10-21	156.34	158.12	155.56	157.52	97995
2019-10-22	157.23	158.69	154.85	155.04	60720
2019-10-23	155.51	156.34	154.95	155.56	56295
2019-10-24	160.85	165.06	160.33	164.27	170212
2019-10-25	159.98	167.62	159.98	166.49	269440
2019-10-28	172.59	176.63	171.99	175.55	265219
2019-10-29	175.33	177.53	174.12	175.76	176574
2019-10-30	180.93	185.63	180.18	185.18	308438
2019-10-31	181.92	184.51	181.64	183.97	110235
2019-11-01	186.81	188.66	186.40	187.87	112303
2019-11-04	185.78	185.98	182.48	182.93	128277
2019-11-05	181.85	183.70	181.02	182.75	154634
2019-11-06	188.16	189.76	187.40	187.78	108217
2019-11-07	185.45	187.26	183.76	183.80	202715
2019-11-08	187.92	188.99	186.57	188.77	149532
2019-11-11	190.92	191.14	188.94	189.63	69453
2019-11-12	189.65	191.69	189.47	190.51	79009
2019-11-13	190.39	192.89	190.13	191.35	141539
2019-11-14	187.76	187.76	182.33	183.80	209411
2019-11-15	182.74	184.95	182.07	183.75	285077
2019-11-18	186.51	188.48	186.12	188.48	144131
2019-11-19	183.60	185.20	183.02	184.35	111199
2019-11-20	184.91	187.23	183.39	185.07	127992
2019-11-21	186.59	187.67	185.57	187.26	81062
2019-11-22	188.90	189.02	186.56	187.26	75908
2019-11-25	190.44	191.43	190.12	190.49	121682
2019-11-26	187.87	191.21	187.02	190.80	162821
2019-11-27	190.55	193.32	190.26	192.11	74874
2019-11-29	196.50	198.02	195.81	195.81	72764
2019-12-02	198.54	198.54	194.44	195.39	110900
2019-12-03	198.32	202.54	197.44	201.63	185883
2019-12-04	204.30	206.00	202.88	205.71	221517
2019-12-05	209.24	210.00	207.16	209.57	147776
2019-12-06	213.24	213.74	211.62	213.50	132035
2019-12-09	216.15	217.10	215.06	215.82	155366
2019-12-10	213.23	217.29	212.79	215.40	162718
2019-12-11	216.82	216.82	214.30	215.00	217627
2019-12-12	213.88	215.70	213.20	215.54	173077
2019-12-13	210.50	212.14	207.36	209.21	203538
2019-12-16	211.49	212.97	210.74	211.42	129152
2019-12-17	212.94	212.94	211.34	212.38	134943
2019-12-18	206.33	206.58	204.01	205.93	148992
2019-12-19	207.35	207.93	204.39	205.65	141074
2019-12-20	207.54	208.25	205.76	205.81	161321
2019-12-23	207.49	210.31	207.12	209.86	85160
2019-12-24	210.49	210.66	208.95	210.18	30992
2019-12-26	209.56	210.48	209.00	209.18	40431
2019-12-27	210.17	210.43	209.16	209.36	61541
2019-12-30	209.20	209.54	208.18	208.60	71269
2019-12-31	207.83	208.88	206.01	206.83	113491
2020-01-02	211.02	212.31	209.47	212.09	131845
2020-01-03	207.55	211.15	207.55	209.08	67555
2020-01-06	205.28	206.26	204.70	206.26	71566
2020-01-07	207.10	207.80	205.80	206.80	82859
2020-01-08	206.37	207.57	206.07	206.72	72210
2020-01-09	210.09	212.24	209.82	210.65	71973
2020-01-10	212.56	215.20	212.22	212.56	108464
2020-01-13	212.02	212.56	208.20	208.22	200965
2020-01-14	209.97	212.62	209.21	211.73	117887
2020-01-15	215.49	218.89	215.08	217.88	116574
2020-01-16	222.85	227.33	222.72	226.15	327467
2020-01-17	228.14	229.86	227.25	227.69	142951
2020-01-21	237.74	242.38	237.18	238.68	296116
2020-01-22	236.96	238.22	235.30	235.50	161620
2020-01-23	236.24	236.24	232.02	232.10	142300
2020-01-24	237.80	238.43	231.14	231.36	184600
2020-01-27	227.57	229.06	226.52	227.27	106872
2020-01-28	229.61	231.94	228.83	230.28	121211
2020-01-29	229.19	231.01	227.40	228.64	88844
2020-01-30	227.44	227.92	225.70	226.97	106721
2020-01-31	226.21	226.33	222.78	222.88	138079
2020-02-03	231.72	232.33	229.69	230.79	187163
2020-02-04	246.80	251.60	245.15	250.74	473107
2020-02-05	245.60	247.06	240.53	245.22	335775
2020-02-06	245.26	249.41	244.85	248.56	139315
2020-02-07	246.98	247.92	245.31	246.83	69802
2020-02-10	249.27	254.43	249.12	254.11	103419
2020-02-11	260.09	260.42	255.06	256.88	157449
2020-02-12	256.15	258.18	252.61	257.98	115246
2020-02-13	255.25	258.98	254.69	257.16	73783
2020-02-14	259.17	260.39	257.51	258.99	95482
2020-02-18	261.79	264.03	260.86	264.03	140173
2020-02-19	269.69	270.15	265.16	266.68	133952
2020-02-20	266.80	267.50	257.23	260.04	264542
2020-02-21	267.95	274.03	266.55	274.03	345978
2020-02-24	249.66	252.31	244.51	245.54	407849
2020-02-25	247.13	247.43	237.77	238.08	261557
2020-02-26	234.97	239.20	230.59	233.91	297035
2020-02-27	210.66	222.08	209.00	216.42	376928
2020-02-28	203.70	211.36	203.34	211.36	248612
2020-03-02	213.79	218.01	210.56	218.01	340872
2020-03-03	223.30	226.40	213.73	215.22	347454
2020-03-04	218.83	223.34	215.65	223.18	196931
2020-03-05	214.65	218.08	212.56	213.44	153231
2020-03-06	204.87	208.98	204.00	207.50	199555
2020-03-09	192.72	200.02	190.32	192.67	427727
2020-03-10	201.15	203.12	190.00	200.50	366727
2020-03-11	188.60	192.32	184.41	186.06	374259
2020-03-12	162.81	169.14	155.00	166.75	370292
2020-03-13	174.45	176.20	158.17	176.20	287293
2020-03-16	112.00	166.97	112.00	161.01	437762
2020-03-17	150.04	160.85	149.38	157.69	566523
2020-03-18	145.16	154.22	142.59	149.24	333570
2020-03-19	144.04	148.58	142.28	143.00	375580
2020-03-20	153.15	156.91	147.55	147.55	239214
2020-03-23	146.96	147.93	142.45	146.05	508793
2020-03-24	154.42	157.52	152.36	157.52	238744
2020-03-25	168.18	178.12	164.68	175.82	257795
2020-03-26	174.99	189.23	174.99	187.49	223005
2020-03-27	179.13	184.85	177.50	182.14	356064
2020-03-30	190.08	194.24	188.16	190.38	288988
2020-03-31	199.11	201.04	193.63	195.92	116479
2020-04-01	186.13	190.19	184.00	185.52	102172
2020-04-02	184.51	191.42	183.89	190.01	89613
2020-04-03	188.60	191.13	187.53	190.27	91199
2020-04-06	198.64	203.02	198.32	202.89	100765
2020-04-07	200.52	200.60	194.27	194.27	119572
2020-04-08	198.93	203.09	197.17	202.70	81582
2020-04-09	203.92	207.27	202.49	206.52	139447
2020-04-13	207.00	209.40	202.81	207.61	59743
2020-04-14	210.95	214.60	210.25	213.82	96315
2020-04-15	202.16	204.13	200.50	202.11	97184
2020-04-16	205.44	207.48	201.60	206.41	79083
2020-04-17	211.13	213.92	209.62	213.91	137798
2020-04-20	212.35	219.36	212.17	215.84	41442
2020-04-21	210.94	213.27	208.02	209.87	49416
2020-04-22	211.13	211.56	208.50	209.48	49389
2020-04-23	210.71	215.31	207.34	209.32	42911
2020-04-24	209.99	213.49	208.86	212.83	50019
2020-04-27	214.93	215.79	210.75	210.97	60766
2020-04-28	212.03	212.19	206.20	206.65	49276
2020-04-29	213.43	215.00	212.13	212.65	54431
2020-04-30	217.75	221.59	216.48	220.45	51332
2020-05-01	215.87	217.27	211.52	214.22	53277
2020-05-04	210.50	214.48	209.66	214.48	48149
2020-05-05	220.76	222.50	219.55	220.87	102427
2020-05-06	219.87	222.56	219.57	220.57	34113
2020-05-07	228.50	228.50	223.80	226.27	57487
2020-05-08	220.64	221.47	215.45	217.12	126694
2020-05-11	220.64	232.78	220.62	231.25	173457
2020-05-12	233.14	233.14	225.03	225.62	65583
2020-05-13	225.50	227.53	219.53	221.60	75309
2020-05-14	210.22	212.57	208.66	211.81	117131
2020-05-15	214.01	220.31	213.93	220.31	66443
2020-05-18	221.93	222.61	217.81	222.61	83349
2020-05-19	225.59	227.71	219.11	219.20	137795
2020-05-20	223.28	223.28	219.09	221.27	110680
2020-05-21	206.69	208.17	202.88	204.10	283037
2020-05-22	201.54	203.86	199.51	200.20	242218
2020-05-26	210.80	211.07	204.01	204.65	146832
2020-05-27	203.30	203.30	194.88	197.79	148307
2020-05-28	204.89	207.94	200.53	201.47	153873
2020-05-29	207.34	207.98	201.44	202.78	219731
2020-06-01	202.67	202.95	199.73	202.65	131812
2020-06-02	200.02	200.41	197.42	197.81	121925
2020-06-03	201.03	201.84	198.57	199.68	104929
2020-06-04	201.40	203.46	195.64	195.98	97199
2020-06-05	200.10	201.14	197.98	199.13	123803
2020-06-08	198.66	201.67	196.29	201.06	121471
2020-06-09	202.16	206.35	201.83	204.09	98541
2020-06-10	203.88	204.94	201.20	202.75	79151
2020-06-11	199.91	200.10	193.59	193.68	133495
2020-06-12	197.04	197.98	191.83	195.41	90191
2020-06-15	195.36	200.37	193.49	199.84	96693
2020-06-16	201.95	203.32	198.96	201.64	88291
2020-06-17	206.55	207.48	204.99	205.56	110637
2020-06-18	200.18	202.17	198.62	202.01	75271
2020-06-19	206.38	209.54	205.24	207.36	98461
2020-06-22	212.69	212.72	209.09	212.33	65967
2020-06-23	208.65	211.91	208.03	208.48	61428
2020-06-24	205.36	207.00	198.79	200.48	76762
2020-06-25	204.93	207.41	202.09	205.65	115958
2020-06-26	203.19	203.59	195.52	196.03	160525
2020-06-29	198.37	199.51	194.48	196.55	154256
2020-06-30	195.68	198.05	194.99	197.29	90541
2020-07-01	199.95	203.04	198.55	202.44	80343
2020-07-02	200.87	201.87	199.03	200.31	73187
2020-07-06	200.13	203.82	200.10	202.55	71120
2020-07-07	200.45	204.97	200.14	201.97	98122
2020-07-08	200.55	201.28	198.08	200.47	75024
2020-07-09	202.83	204.50	200.07	201.07	75331
2020-07-10	199.02	199.36	190.90	191.77	189418
2020-07-13	193.96	196.63	190.34	191.04	146111
2020-07-14	187.11	192.25	185.44	192.01	139414
2020-07-15	199.58	201.16	198.05	200.74	101811
2020-07-16	201.27	201.60	196.95	198.41	87356
2020-07-17	199.61	203.64	199.54	203.54	62414
2020-07-20	207.89	214.36	206.90	213.56	116282
2020-07-21	213.17	213.17	208.66	208.84	93019
2020-07-22	208.54	209.95	205.91	208.05	50022
2020-07-23	204.33	205.44	199.82	200.40	54532
2020-07-24	197.42	197.42	192.42	193.65	82536
2020-07-27	193.00	197.13	193.00	195.81	60793
2020-07-28	193.55	193.84	191.53	191.57	75585
2020-07-29	190.00	190.03	185.45	186.06	73631
2020-07-30	180.84	188.13	180.84	186.38	81188
2020-07-31	190.64	190.88	183.08	184.14	98320
2020-08-03	188.50	194.32	187.55	193.83	86847
2020-08-04	190.23	190.66	188.41	189.95	71311
2020-08-05	191.20	192.26	189.24	191.85	103952
2020-08-06	189.78	190.52	187.10	187.62	87904
2020-08-07	184.70	191.80	184.40	190.75	140552
2020-08-10	185.13	185.79	181.16	183.02	122567
2020-08-11	183.72	188.24	182.02	185.56	137181
2020-08-12	185.44	190.26	184.68	190.13	86060
2020-08-13	191.85	195.74	191.47	193.44	71269
2020-08-14	188.08	188.73	185.28	186.49	70915
2020-08-17	190.32	193.00	189.94	192.64	80134
2020-08-18	190.01	190.32	186.68	188.08	102921
2020-08-19	137.75	145.15	136.35	141.00	1308002
2020-08-20	142.39	144.65	141.59	143.52	225889
2020-08-21	138.37	139.06	136.52	137.16	246952
2020-08-24	136.48	136.88	134.14	134.83	163459
2020-08-25	129.64	132.24	128.39	131.76	177669
2020-08-26	134.19	134.75	132.93	134.19	86420
2020-08-27	131.71	132.21	129.45	130.39	109656
2020-08-28	129.08	132.22	128.52	130.95	130920
2020-08-31	133.60	137.43	132.70	133.16	190995
2020-09-01	133.73	133.81	130.58	130.91	103999
2020-09-02	130.16	132.22	128.92	131.84	122894
2020-09-03	130.53	130.73	125.34	127.00	130778
2020-09-04	122.08	123.63	117.85	123.04	152677
2020-09-08	118.96	124.79	118.49	122.47	175755
2020-09-09	125.74	129.25	125.58	127.84	100658
2020-09-10	130.08	130.15	125.78	125.80	74060
2020-09-11	137.86	137.95	134.94	136.85	414080
2020-09-14	135.18	136.45	133.60	134.95	229771
2020-09-15	136.43	138.20	135.21	135.61	122658
2020-09-16	137.46	138.18	136.64	137.05	108243
2020-09-17	137.53	141.60	137.36	141.11	102861
2020-09-18	140.02	140.29	138.05	139.27	95190
2020-09-21	137.22	139.77	135.80	139.67	142537
2020-09-22	137.42	137.80	135.69	137.44	104703
2020-09-23	139.16	139.71	136.93	137.04	125530
2020-09-24	133.80	134.47	130.63	132.47	469249
2020-09-25	135.21	139.39	135.12	139.18	240266
2020-09-28	145.00	145.00	140.54	141.80	204151
2020-09-29	143.00	144.06	141.18	141.75	136346
2020-09-30	140.52	143.11	140.35	141.91	83868
2020-10-01	141.88	142.73	141.31	142.16	90518
2020-10-02	139.77	143.60	139.71	142.02	142319
2020-10-05	142.34	147.47	142.28	147.05	142254
2020-10-06	144.48	146.02	142.00	142.50	121143
2020-10-07	138.51	139.50	137.32	138.81	119673
2020-10-08	142.29	142.92	140.92	141.25	119625
2020-10-09	144.44	147.00	144.02	146.59	112110
2020-10-12	146.62	148.68	146.40	148.25	95062
2020-10-13	147.01	147.89	145.81	145.81	71511
2020-10-14	145.59	145.59	142.55	142.55	58150
2020-10-15	138.75	139.40	137.50	138.50	75590
2020-10-16	129.29	130.50	127.62	128.83	360809
2020-10-19	132.82	133.69	129.85	130.40	511797
2020-10-20	132.11	133.91	131.61	131.79	66930
2020-10-21	123.35	125.39	122.70	123.10	159311
2020-10-22	121.50	123.81	121.42	123.68	87597
2020-10-23	126.61	128.94	126.07	127.65	119318
2020-10-26	128.64	130.26	126.27	127.27	121435
2020-10-27	129.05	129.57	127.23	128.02	168865
2020-10-28	122.50	122.99	120.25	120.60	154943
2020-10-29	116.21	117.66	115.19	116.81	203791
2020-10-30	119.07	119.07	116.17	116.48	177073
2020-11-02	115.61	115.79	113.03	114.53	359280
2020-11-03	119.09	121.46	118.63	120.51	376137
2020-11-04	125.24	127.81	124.64	125.48	449360
2020-11-05	128.97	129.00	125.88	126.41	177176
2020-11-06	122.06	122.27	118.84	119.31	176210
2020-11-09	124.06	124.11	121.41	122.40	234920
2020-11-10	123.15	123.15	120.99	122.17	153039
2020-11-11	123.91	124.28	122.07	123.98	130464
2020-11-12	125.53	126.35	123.72	124.07	190248
2020-11-13	125.15	125.92	124.24	124.88	268812
2020-11-16	127.28	127.28	125.01	125.70	78789
2020-11-17	125.83	125.94	124.38	125.25	102709
2020-11-18	125.38	125.58	123.84	123.95	140294
2020-11-19	123.01	123.59	122.28	123.38	114226
2020-11-20	123.78	125.23	123.62	124.67	213412
2020-11-23	125.56	125.61	123.90	125.25	93923
2020-11-24	124.77	125.25	123.20	123.54	101010
2020-11-25	121.00	121.97	120.37	120.78	105910
2020-11-27	123.44	125.90	123.44	125.84	108542
2020-11-30	125.39	125.76	122.20	122.61	115660
2020-12-01	128.32	129.03	126.25	127.19	199149
2020-12-02	124.67	125.85	123.86	124.82	105999
2020-12-03	123.61	123.85	122.47	122.64	65745
2020-12-04	123.01	123.03	120.87	121.65	108605
2020-12-07	119.48	121.34	119.48	120.16	107927
2020-12-08	116.85	119.92	116.80	119.81	176343
2020-12-09	119.35	120.21	117.06	118.12	131649
2020-12-10	118.58	119.38	117.92	118.80	71817
2020-12-11	118.08	119.43	117.12	117.89	96125
2020-12-14	116.74	119.70	116.74	117.53	109108
2020-12-15	119.17	119.81	117.90	119.45	101365
2020-12-16	99.86	100.81	96.26	97.02	1785637
2020-12-17	93.68	97.28	93.01	96.91	2093164
2020-12-18	98.07	99.59	97.75	99.58	713036
2020-12-21	95.25	97.88	94.53	96.85	889199
2020-12-22	96.64	98.68	96.22	97.93	263609
2020-12-23	101.00	101.12	98.89	99.55	194540
2020-12-24	99.92	99.92	98.54	99.29	41626
2020-12-28	97.92	99.39	97.17	97.78	143924
2020-12-29	98.82	99.96	98.66	99.54	168808
2020-12-30	99.11	100.75	99.11	99.82	109803
2020-12-31	99.15	99.40	97.80	98.98	105764
2021-01-04	99.34	99.70	98.16	99.02	120139
2021-01-05	98.77	99.47	97.71	99.26	81473
2021-01-06	96.82	99.56	96.75	99.37	249914
2021-01-07	96.64	99.58	96.58	99.52	236458
2021-01-08	100.94	103.58	100.50	103.43	257667
2021-01-11	100.54	103.27	99.79	103.02	208145
2021-01-12	103.80	104.94	101.84	102.55	131335
2021-01-13	100.81	102.16	99.88	100.51	163690
2021-01-14	100.82	102.00	100.44	101.72	132528
2021-01-15	99.75	100.63	99.28	100.01	372093
2021-01-19	106.53	107.79	105.24	107.73	289782
2021-01-20	107.91	108.90	107.62	108.51	197341
2021-01-21	113.67	113.71	110.67	111.94	252700
2021-01-22	107.11	111.22	106.92	111.19	472887
2021-01-25	109.77	111.54	109.65	111.32	212512
2021-01-26	110.85	112.03	110.60	111.28	223616
2021-01-27	109.14	109.81	107.97	109.04	363137
2021-01-28	107.36	108.37	106.71	106.90	336993
2021-01-29	104.29	105.63	103.00	104.30	329171
2021-02-01	105.58	105.72	103.88	104.11	87864
2021-02-02	105.42	105.94	105.00	105.72	101743
2021-02-03	104.07	105.81	103.88	104.02	129178
2021-02-04	104.05	105.34	103.73	105.19	85761
2021-02-05	104.97	105.84	104.80	105.34	99827
2021-02-08	106.14	107.97	106.08	107.37	133838
2021-02-09	108.22	109.72	108.10	109.31	138674
2021-02-10	94.67	96.71	89.00	89.90	2158164
2021-02-11	86.78	88.09	85.22	85.78	923910
2021-02-12	85.97	86.50	84.93	86.29	420431
2021-02-16	82.03	87.35	81.89	85.56	987580
2021-02-17	85.36	85.48	83.94	84.14	353752
2021-02-18	82.98	84.29	82.34	83.80	177146
2021-02-19	83.08	86.51	83.02	86.28	619677
2021-02-22	83.56	86.24	83.21	85.69	519418
2021-02-23	86.32	86.82	84.32	85.38	472676
2021-02-24	84.99	85.48	84.23	84.65	205500
2021-02-25	86.75	86.75	84.62	85.14	247726
2021-02-26	83.26	83.46	81.37	82.60	261951
2021-03-01	84.21	84.67	83.51	84.63	179919
2021-03-02	84.90	85.12	84.06	84.36	127930
2021-03-03	83.30	83.45	81.55	82.32	144064
2021-03-04	86.21	87.32	84.74	84.88	696196
2021-03-05	83.69	83.78	82.26	83.70	365653
2021-03-08	82.09	82.36	80.63	80.67	287885
2021-03-09	83.68	85.46	83.22	83.51	258798
2021-03-10	84.08	84.20	82.30	82.41	196920
2021-03-11	83.28	83.77	82.61	83.48	83533
2021-03-12	81.72	82.39	81.37	82.39	117090
2021-03-15	82.94	84.13	82.51	83.08	142377
2021-03-16	82.13	82.69	81.15	81.90	204387
2021-03-17	80.40	80.70	79.59	80.63	256555
2021-03-18	80.60	81.76	80.31	80.48	156251
2021-03-19	81.06	82.24	80.67	82.19	189839
2021-03-22	80.44	82.23	80.33	81.97	157877
2021-03-23	80.15	80.22	78.80	78.97	271232
2021-03-24	77.64	78.76	77.13	77.69	242524
2021-03-25	75.19	76.28	74.51	76.15	425249
2021-03-26	77.05	77.27	75.77	76.53	218653
2021-03-29	75.53	77.32	75.53	77.00	328521
2021-03-30	75.42	76.65	74.85	76.44	388870
2021-03-31	76.58	78.38	76.40	77.09	281880
2021-04-01	78.43	79.74	78.10	79.19	278521
2021-04-05	80.28	80.76	79.41	80.25	156678
2021-04-06	79.20	79.86	78.47	78.88	300664
2021-04-07	77.94	78.33	76.61	76.96	260491
2021-04-08	78.03	78.72	77.74	77.89	149521
2021-04-09	77.92	78.16	77.28	77.81	198860
2021-04-12	76.61	77.86	75.94	77.39	386120
2021-04-13	76.50	78.45	76.38	78.30	422132
2021-04-14	81.51	82.29	80.44	80.48	574606
2021-04-15	79.17	80.42	79.04	79.39	567160
2021-04-16	79.57	79.69	78.20	79.15	422086
2021-04-19	79.61	79.78	78.28	78.83	218202
2021-04-20	79.16	79.66	78.70	79.66	158333
2021-04-21	81.58	83.15	81.19	83.14	325015
2021-04-22	82.78	83.08	82.01	82.44	123084
2021-04-23	81.38	82.02	80.82	81.46	139059
2021-04-26	83.36	83.77	82.03	83.34	148984
2021-04-27	82.06	82.07	80.57	81.11	213494
2021-04-28	79.11	79.95	78.93	79.27	308403
2021-04-29	78.45	79.14	78.10	78.75	232275
2021-04-30	77.75	78.63	77.58	77.77	178997
2021-05-03	78.01	78.67	77.42	78.08	195650
2021-05-04	77.76	77.87	76.83	77.17	232662
2021-05-05	77.07	77.48	76.62	76.90	328221
2021-05-06	75.53	76.16	74.80	76.16	277308
2021-05-07	77.26	78.08	73.81	75.04	553779
2021-05-10	71.11	74.52	70.77	73.54	569790
2021-05-11	71.79	73.92	71.67	73.61	277990
2021-05-12	71.98	74.44	71.95	74.14	426803
2021-05-13	75.47	76.42	75.08	76.06	390480
2021-05-14	75.28	76.54	75.13	76.18	186597
2021-05-17	77.11	77.86	76.55	77.00	137381
2021-05-18	75.32	76.13	74.83	74.90	267040
2021-05-19	73.16	73.45	71.91	72.17	327800
2021-05-20	72.31	74.37	72.23	73.83	234782
2021-05-21	74.08	74.14	73.08	73.21	112424
2021-05-24	74.16	74.25	72.79	72.97	139082
2021-05-25	73.50	73.76	73.13	73.14	171062
2021-05-26	73.19	73.72	72.89	73.26	125036
2021-05-27	75.38	77.00	74.91	76.46	350443
2021-05-28	76.06	77.27	76.00	76.14	207496
2021-06-01	75.13	75.47	73.72	73.83	137586
2021-06-02	73.77	74.51	73.22	73.91	165222
2021-06-03	72.94	73.87	72.46	73.60	126823
2021-06-04	73.67	74.46	73.55	73.67	130400
2021-06-07	73.88	75.72	73.76	74.85	169386
2021-06-08	76.63	77.13	74.71	75.14	176995
2021-06-09	78.58	80.28	78.29	79.57	333670
2021-06-10	80.21	81.12	79.89	80.67	157034
2021-06-11	79.77	79.78	78.81	79.34	111023
2021-06-14	79.06	79.16	78.59	79.02	101908
2021-06-15	78.74	78.76	77.26	77.59	72934
2021-06-16	76.44	77.91	75.84	76.25	298156
2021-06-17	74.96	76.53	74.68	76.08	225688
2021-06-18	74.40	75.31	73.11	73.77	1081235
2021-06-21	72.94	73.94	71.89	73.50	259308
2021-06-22	72.55	72.80	71.38	71.73	248225
2021-06-23	70.77	71.02	69.16	69.22	424282
2021-06-24	68.97	69.69	68.46	68.86	223396
2021-06-25	70.63	72.19	70.55	72.05	235468
2021-06-28	71.03	71.81	71.03	71.69	156025
2021-06-29	71.14	71.24	70.07	70.14	113995
2021-06-30	69.49	69.59	68.70	68.89	124811
2021-07-01	69.54	70.58	69.41	70.20	128837
2021-07-02	70.18	70.18	68.80	68.98	110648
2021-07-06	68.53	68.75	67.89	68.42	143217
2021-07-07	67.55	67.71	66.57	66.78	178324
2021-07-08	66.14	66.80	65.69	66.23	133999
2021-07-09	68.71	69.09	68.29	68.72	188704
2021-07-12	70.05	70.14	68.46	68.50	185283
2021-07-13	67.64	67.94	66.96	67.00	366618
2021-07-14	66.71	66.71	65.52	65.80	208226
2021-07-15	57.69	58.49	57.06	57.23	2729220
2021-07-16	57.00	60.31	56.79	60.05	999544
2021-07-19	58.61	60.20	58.17	60.10	1399598
2021-07-20	59.97	60.03	59.38	59.85	385607
2021-07-21	59.75	60.94	59.35	60.70	479598
2021-07-22	60.14	60.70	59.82	60.11	167563
2021-07-23	60.25	60.27	59.60	59.91	173297
2021-07-26	60.20	60.40	59.65	60.08	141674
2021-07-27	60.12	60.55	59.19	60.37	322990
2021-07-28	60.64	61.89	60.44	61.07	445362
2021-07-29	61.87	62.15	60.47	60.54	162000
2021-07-30	60.96	61.24	60.44	60.54	148835
2021-08-02	61.89	62.11	61.15	61.46	293752
2021-08-03	60.96	61.28	60.61	61.00	147369
2021-08-04	60.85	61.61	60.46	60.73	461835
2021-08-05	60.35	60.81	59.52	60.06	227417
2021-08-06	60.44	61.00	60.00	60.14	166715
2021-08-09	58.87	59.77	58.72	59.45	257310
2021-08-10	59.45	59.46	58.86	59.16	152042
2021-08-11	59.89	59.90	58.38	58.51	122498
2021-08-12	58.63	59.05	58.16	58.87	198811
2021-08-13	58.38	58.97	58.34	58.69	198164
2021-08-16	58.11	58.63	57.91	58.51	241018
2021-08-17	57.94	59.90	57.90	59.52	216950
2021-08-18	60.18	60.25	59.07	59.07	216151
2021-08-19	57.78	57.99	56.33	56.48	282598
2021-08-20	54.85	55.86	54.55	55.43	483511
2021-08-23	56.35	57.55	56.22	57.32	205532
2021-08-24	57.81	57.84	57.05	57.14	426551
2021-08-25	57.03	57.22	56.30	57.03	339090
2021-08-26	57.03	57.81	56.26	56.41	225602
2021-08-27	55.44	56.37	55.10	55.90	204420
2021-08-30	55.47	55.62	54.96	54.97	142451
2021-08-31	59.14	60.13	58.67	58.82	879705
2021-09-01	58.81	59.72	58.67	59.10	215332
2021-09-02	60.63	61.38	60.17	61.12	446423
2021-09-03	60.61	60.62	59.99	60.22	151103
2021-09-07	60.88	61.15	60.51	60.96	201866
2021-09-08	60.38	61.06	60.20	60.95	185508
2021-09-09	59.82	60.32	59.66	59.92	186522
2021-09-10	59.25	59.36	58.07	58.13	322612
2021-09-13	58.10	58.29	57.42	57.78	207412
2021-09-14	56.99	57.28	56.53	56.81	168258
2021-09-15	56.28	56.38	55.40	55.46	528863
2021-09-16	55.56	55.60	54.77	55.29	182663
2021-09-17	55.57	55.99	54.85	55.64	293991
2021-09-20	53.94	55.32	53.94	54.83	186222
2021-09-21	53.51	54.57	53.51	54.04	240805
2021-09-22	54.04	54.46	53.91	53.98	210630
2021-09-23	54.16	54.34	53.90	54.12	154300
2021-09-24	54.02	54.18	53.30	53.45	149277
2021-09-27	54.43	54.84	54.08	54.19	190164
2021-09-28	54.10	54.11	52.63	52.76	181182
2021-09-29	52.67	52.93	52.00	52.17	161033
2021-09-30	51.83	53.25	51.70	52.61	287670
2021-10-01	52.92	53.71	52.50	53.59	165850
2021-10-04	51.84	51.86	51.00	51.17	324123
2021-10-05	49.93	50.81	49.92	50.57	364055
2021-10-06	49.50	49.96	49.08	49.47	331643
2021-10-07	48.81	51.14	48.66	50.24	262921
2021-10-08	50.53	50.60	49.81	49.81	94221
2021-10-11	49.96	50.36	49.50	49.71	161333
2021-10-12	50.04	50.32	49.40	50.09	201542
2021-10-13	52.38	54.43	52.34	54.09	435064
2021-10-14	54.07	55.06	53.92	54.21	249237
2021-10-15	53.59	53.88	53.07	53.52	107624
2021-10-18	51.92	52.03	51.38	51.65	181198
2021-10-19	51.48	52.71	51.45	52.40	94603
2021-10-20	51.99	52.14	51.55	51.61	134354
2021-10-21	51.32	52.03	51.15	51.94	188670
2021-10-22	50.96	51.36	50.28	50.93	142580
2021-10-25	50.54	51.70	50.33	51.55	141853
2021-10-26	53.73	53.73	52.45	52.50	152383
2021-10-27	52.75	52.79	51.69	51.71	89245
2021-10-28	51.99	52.94	51.86	52.63	106170
2021-10-29	53.34	53.45	52.75	52.99	147278
2021-11-01	52.25	54.49	52.24	54.40	143880
2021-11-02	53.94	54.43	53.36	54.28	190591
2021-11-03	55.04	56.54	54.69	56.32	333891
2021-11-04	55.58	56.17	55.09	55.64	328131
2021-11-05	54.05	55.36	53.48	54.28	311253
2021-11-08	55.96	57.63	55.85	57.12	326211
2021-11-09	56.27	57.00	56.07	56.44	180861
2021-11-10	54.25	55.45	54.19	54.28	190308
2021-11-11	53.48	53.75	53.15	53.40	226443
2021-11-12	52.99	53.10	52.48	52.82	174087
2021-11-15	53.00	53.92	52.60	52.79	218234
2021-11-16	52.94	53.09	52.25	52.30	201218
2021-11-17	50.70	51.53	49.44	51.16	802048
2021-11-18	50.70	50.90	50.06	50.49	228656
2021-11-19	51.05	51.80	50.76	51.46	242258
2021-11-22	50.28	50.35	49.26	49.30	203588
2021-11-23	48.32	48.70	47.87	48.46	328140
2021-11-24	48.48	49.81	48.29	49.62	131250
2021-11-26	48.58	49.16	48.24	48.84	188694
2021-11-29	48.26	48.74	47.98	48.24	200805
2021-11-30	48.36	49.19	47.80	48.58	149355
2021-12-01	49.54	49.76	48.24	48.29	189322
2021-12-02	47.54	48.51	47.46	48.29	289955
2021-12-03	48.29	48.35	46.41	47.03	434904
2021-12-06	48.27	49.64	47.36	49.35	392065
2021-12-07	50.65	52.11	50.41	51.83	390523
2021-12-08	51.10	51.55	50.37	51.25	245035
2021-12-09	50.52	50.80	49.66	49.77	399378
2021-12-10	49.17	49.88	48.78	49.04	285718
2021-12-13	48.97	49.63	48.51	49.40	266662
2021-12-14	48.79	50.48	48.62	50.29	290327
2021-12-15	51.59	52.53	50.68	52.38	399650
2021-12-16	53.40	53.87	52.90	53.73	285672
2021-12-17	53.85	54.93	53.43	54.57	623223
2021-12-20	53.42	54.44	52.96	53.96	234812
2021-12-21	55.02	56.03	54.43	55.84	220540
2021-12-22	55.39	55.60	54.93	55.50	102726
2021-12-23	55.35	56.05	54.96	55.94	236863
2021-12-27	56.01	56.01	55.25	55.56	92717
2021-12-28	54.72	55.18	54.47	54.81	157288
2021-12-29	54.86	54.86	53.97	54.75	95394
2021-12-30	54.62	55.94	54.62	55.48	231299
2021-12-31	55.40	55.85	54.99	55.13	191363
2022-01-03	55.03	55.06	53.18	54.90	305865
2022-01-04	55.31	55.33	54.05	54.23	145810
2022-01-05	52.94	53.52	51.63	51.75	255818
2022-01-06	52.09	52.36	50.85	51.84	160362
2022-01-07	52.48	52.90	51.75	51.82	196220
2022-01-10	51.16	51.47	50.32	51.32	217259
2022-01-11	50.66	52.76	50.65	52.40	146925
2022-01-12	53.40	53.40	51.91	52.04	218541
2022-01-13	53.00	53.47	52.09	52.11	287144
2022-01-14	54.74	55.40	54.19	55.19	436219
2022-01-18	56.36	56.37	53.57	53.84	309244
2022-01-19	53.58	55.12	53.58	54.76	305318
2022-01-20	55.95	57.44	55.90	56.46	871525
2022-01-21	56.73	57.65	56.53	57.17	943060
2022-01-24	53.72	54.77	53.55	54.45	584488
2022-01-25	53.38	54.12	52.34	53.34	418212
2022-01-26	52.99	53.79	52.52	53.32	677372
2022-01-27	61.63	65.86	60.95	65.30	2829528
2022-01-28	64.76	67.66	64.13	67.45	969536
2022-01-31	64.02	67.56	64.00	67.50	697623
2022-02-01	66.73	68.63	66.73	68.50	522800
2022-02-02	68.04	68.09	65.28	65.70	433964
2022-02-03	63.80	65.37	63.69	64.10	330994
2022-02-04	65.11	67.29	65.03	67.05	556622
2022-02-07	66.70	67.76	66.58	66.77	241482
2022-02-08	66.21	66.96	65.72	66.40	203405
2022-02-09	67.48	68.05	66.80	66.91	238308
2022-02-10	66.96	69.50	66.75	67.22	386995
2022-02-11	66.57	67.41	64.59	65.08	207295
2022-02-14	64.63	65.28	64.28	64.51	183970
2022-02-15	65.72	67.03	65.70	66.78	503659
2022-02-16	66.82	67.78	66.20	67.33	285996
2022-02-17	67.94	68.36	66.45	66.90	178578
2022-02-18	66.24	66.89	65.90	66.31	150628
2022-02-22	65.04	66.33	64.94	65.07	275512
2022-02-23	66.46	66.53	64.31	64.35	234690
2022-02-24	61.92	65.59	61.82	65.56	319748
2022-02-25	65.09	67.28	64.82	65.74	342788
2022-02-28	65.39	66.82	65.28	66.23	354993
2022-03-01	67.45	68.64	66.07	66.30	366539
2022-03-02	65.64	65.87	64.38	64.44	304945
2022-03-03	63.33	63.62	61.76	61.96	214177
2022-03-04	60.20	61.59	60.19	61.44	256463
2022-03-07	59.16	60.15	58.50	59.00	462277
2022-03-08	57.97	60.28	57.81	59.19	511328
2022-03-09	59.82	61.48	59.64	60.82	231919
2022-03-10	60.65	61.11	59.72	60.02	190231
2022-03-11	61.34	61.45	59.52	59.86	232569
2022-03-14	61.88	63.33	60.90	60.94	366146
2022-03-15	59.69	60.45	59.01	60.16	299836
2022-03-16	61.03	62.87	61.02	62.75	208821
2022-03-17	62.32	63.63	62.18	63.34	182158
2022-03-18	62.23	63.82	62.19	63.15	273824
2022-03-21	62.64	62.82	60.82	61.25	240382
2022-03-22	61.16	62.32	61.04	62.15	199822
2022-03-23	62.63	63.76	62.32	63.39	262344
2022-03-24	62.95	63.25	62.14	62.56	189040
2022-03-25	62.10	62.74	61.57	62.17	145909
2022-03-28	63.31	64.21	62.01	62.61	124061
2022-03-29	63.19	63.71	62.85	63.33	129554
2022-03-30	64.02	65.36	63.74	64.26	213945
2022-03-31	62.76	63.25	61.90	62.02	215473
2022-04-01	63.50	65.32	63.33	65.13	881342
2022-04-04	66.25	67.16	65.75	66.99	332122
2022-04-05	67.94	69.73	67.86	68.75	700511
2022-04-06	69.53	71.29	69.08	70.64	541175
2022-04-07	71.99	72.11	70.63	71.59	292502
2022-04-08	71.60	71.88	69.75	70.10	782017
2022-04-11	69.18	69.22	66.96	67.47	328284
2022-04-12	66.76	67.52	66.04	66.12	203148
2022-04-13	65.06	66.41	64.95	65.87	287546
2022-04-14	65.61	66.94	65.22	66.72	294163
2022-04-18	66.88	67.00	64.84	64.85	104403
2022-04-19	64.24	64.46	63.42	63.66	224882
2022-04-20	64.26	65.35	63.81	64.83	189984
2022-04-21	66.38	67.23	64.39	64.49	168394
2022-04-22	64.11	64.43	62.94	63.97	380106
2022-04-25	62.69	64.09	62.69	63.93	296804
2022-04-26	63.36	63.50	61.02	61.52	260426
2022-04-27	61.96	62.41	59.45	59.89	497655
2022-04-28	60.18	60.37	57.89	59.10	319038
2022-04-29	58.35	60.69	58.08	58.18	738714
2022-05-02	59.06	59.99	58.75	59.97	389799
2022-05-03	61.58	62.39	61.18	62.20	292366
2022-05-04	61.53	61.70	59.72	61.56	180013
2022-05-05	60.28	61.17	59.20	59.73	236792
2022-05-06	60.60	60.83	59.25	59.66	279848
2022-05-09	59.31	59.34	56.18	56.56	490520
2022-05-10	57.47	58.68	56.53	57.73	690096
2022-05-11	57.80	58.46	56.62	56.63	275164
2022-05-12	55.58	57.76	55.37	57.26	452828
2022-05-13	59.94	60.01	58.80	59.23	797202
2022-05-16	59.00	59.82	58.57	58.83	280571
2022-05-17	58.70	58.87	57.81	57.97	563616
2022-05-18	57.60	57.82	55.44	55.59	351785
2022-05-19	56.31	57.12	55.96	56.95	252647
2022-05-20	56.24	56.61	55.45	56.34	195086
2022-05-23	55.19	56.05	54.16	55.26	368802
2022-05-24	55.68	55.77	54.77	55.26	158800
2022-05-25	54.79	55.57	54.32	55.40	186381
2022-05-26	56.23	56.80	55.71	55.80	101278
2022-05-27	56.12	57.11	55.76	57.11	171321
2022-05-31	56.17	56.27	55.00	55.01	167811
2022-06-01	55.44	55.73	54.09	55.15	199181
2022-06-02	55.57	56.31	54.57	56.19	243222
2022-06-03	55.60	57.09	55.53	56.93	247611
2022-06-06	56.51	57.09	56.23	56.42	132764
2022-06-07	55.42	57.35	55.42	57.26	266263
2022-06-08	57.19	58.67	57.19	57.79	186667
2022-06-09	58.25	58.25	57.18	57.23	157475
2022-06-10	55.97	56.39	55.36	55.58	253235
2022-06-13	54.65	55.10	53.83	53.92	257365
2022-06-14	53.44	53.74	52.76	52.94	171389
2022-06-15	53.22	53.98	52.91	53.74	126776
2022-06-16	53.29	53.42	51.93	52.30	294413
2022-06-17	53.23	54.85	53.23	53.87	314721
2022-06-21	56.19	57.06	55.87	56.00	219917
2022-06-22	54.54	55.25	53.54	53.65	521914
2022-06-23	54.06	54.49	53.30	54.24	370932
2022-06-24	55.51	56.00	54.85	55.76	217333
2022-06-27	56.35	56.72	55.75	55.90	155658
2022-06-28	56.33	56.33	55.32	55.89	156819
2022-06-29	55.14	55.95	54.92	55.62	220241
2022-06-30	55.05	56.69	54.15	55.80	212179
2022-07-01	55.02	56.70	55.01	56.69	182854
2022-07-05	55.58	57.68	55.46	57.60	310919
2022-07-06	57.41	58.04	56.64	56.79	103039
2022-07-07	56.32	57.02	55.90	56.30	112432
2022-07-08	56.34	56.75	55.89	56.28	155808
2022-07-11	57.00	57.13	56.12	56.17	70326
2022-07-12	56.05	56.19	53.91	54.30	143557
2022-07-13	53.90	54.88	53.82	54.11	142166
2022-07-14	52.53	53.16	52.14	52.89	116005
2022-07-15	53.32	53.81	52.76	53.80	137993
2022-07-18	54.22	54.79	53.64	54.01	165751
2022-07-19	55.84	57.00	55.53	56.66	470488
2022-07-20	57.45	57.67	56.16	56.42	221574
2022-07-21	56.51	56.97	55.93	56.25	259006
2022-07-22	56.77	56.77	54.25	54.29	139647
2022-07-25	52.17	52.17	51.00	51.93	397420
2022-07-26	50.99	52.35	50.98	52.09	367306
2022-07-27	51.04	52.95	51.04	52.84	226924
2022-07-28	52.36	52.51	51.37	52.03	156026
2022-07-29	51.31	51.38	50.45	50.91	178146
2022-08-01	51.40	51.96	50.56	50.94	289101
2022-08-02	51.11	52.45	51.11	51.21	222941
2022-08-03	52.02	53.32	51.95	52.70	167547
2022-08-04	53.04	53.68	52.64	52.90	180145
2022-08-05	55.36	56.22	53.65	54.70	283519
2022-08-08	54.56	54.66	53.18	54.10	151355
2022-08-09	54.24	54.30	53.21	53.27	152192
2022-08-10	54.37	54.75	53.82	54.62	98240
2022-08-11	54.91	55.13	53.94	54.17	91032
2022-08-12	54.57	54.86	54.20	54.25	100766
2022-08-15	54.56	55.52	54.43	55.16	135538
2022-08-16	55.72	55.79	54.59	54.62	106010
2022-08-17	54.33	54.50	53.56	53.68	123220
2022-08-18	53.57	53.57	52.17	52.23	171759
2022-08-19	52.61	52.95	52.08	52.14	256474
2022-08-22	51.21	51.91	50.42	50.74	233077
2022-08-23	50.57	50.64	49.74	50.39	367860
2022-08-24	50.87	51.98	50.75	51.89	194216
2022-08-25	51.97	52.19	51.41	51.41	145262
2022-08-26	51.68	51.74	49.97	50.09	156261
2022-08-29	49.75	50.21	49.43	49.98	130469
2022-08-30	50.51	50.64	49.71	49.99	76566
2022-08-31	50.35	50.80	50.02	50.06	89517
2022-09-01	49.29	49.69	49.02	49.59	76208
2022-09-02	50.35	50.91	49.56	49.64	106924
2022-09-06	49.49	49.54	48.34	48.54	145836
2022-09-07	48.06	48.54	47.88	48.24	128662
2022-09-08	48.06	49.15	48.02	48.57	198752
2022-09-09	48.80	48.80	47.72	48.16	168254
2022-09-12	52.00	52.63	51.39	51.99	464728
2022-09-13	50.87	51.00	49.02	49.19	125063
2022-09-14	49.44	49.59	48.77	48.98	145211
2022-09-15	48.49	49.38	48.47	48.61	77304
2022-09-16	48.21	48.27	47.43	48.11	130290
2022-09-19	47.62	48.20	47.07	47.32	220827
2022-09-20	47.04	47.56	47.04	47.27	189999
2022-09-21	46.71	47.33	46.01	46.04	180472
2022-09-22	45.44	45.64	45.00	45.16	164819
2022-09-23	43.81	44.23	43.01	43.55	148251
2022-09-26	42.66	43.50	42.15	42.39	171283
2022-09-27	42.85	43.35	42.31	42.49	119715
2022-09-28	42.29	43.01	42.11	42.89	122950
2022-09-29	42.41	42.49	41.65	42.27	128481
2022-09-30	42.50	43.16	42.49	42.64	153487
2022-10-03	42.17	42.90	41.92	42.85	241107
2022-10-04	44.40	45.27	44.15	45.22	160754
2022-10-05	44.11	44.38	43.50	44.22	58737
2022-10-06	44.12	44.14	43.55	43.55	205462
2022-10-07	43.45	43.56	42.17	42.30	153644
2022-10-10	42.63	42.67	41.23	41.50	233011
2022-10-11	41.65	42.55	41.10	41.91	100152
2022-10-12	42.19	42.36	41.77	42.10	114259
2022-10-13	41.90	43.70	41.82	43.19	173481
2022-10-14	44.50	44.96	43.34	43.47	102863
2022-10-17	44.48	44.89	44.26	44.58	115905
2022-10-18	45.64	45.69	44.51	45.60	116475
2022-10-19	44.78	44.95	43.55	43.91	131102
2022-10-20	42.51	43.78	42.51	43.28	95565
2022-10-21	43.16	44.35	43.02	44.34	117682
2022-10-24	44.70	45.09	44.38	44.94	77962
2022-10-25	44.66	45.44	44.64	45.14	66444
2022-10-26	44.89	46.51	44.89	45.99	202450
2022-10-27	45.76	45.95	45.00	45.10	63516
2022-10-28	45.26	45.69	44.72	45.48	126838
2022-10-31	45.29	45.81	45.06	45.54	210104
2022-11-01	46.56	46.97	46.01	46.51	289807
2022-11-02	45.53	46.82	45.13	45.91	273992
2022-11-03	45.04	46.21	44.78	45.25	213615
2022-11-04	45.72	45.72	41.79	42.75	435282
2022-11-07	41.09	41.73	40.78	41.27	399503
2022-11-08	40.37	41.25	40.12	41.13	335887
2022-11-09	40.27	40.87	40.02	40.09	347997
2022-11-10	41.20	41.61	40.54	41.46	260760
2022-11-11	41.23	41.97	40.93	41.81	88336
2022-11-14	41.36	42.22	41.35	41.78	128144
2022-11-15	42.65	42.73	41.37	41.70	107245
2022-11-16	41.82	41.99	41.37	41.47	84177
2022-11-17	40.73	41.20	40.55	40.97	83314
2022-11-18	40.68	41.03	40.45	41.00	105004
2022-11-21	40.74	40.84	40.31	40.47	82561
2022-11-22	40.00	40.63	39.71	40.50	101424
2022-11-23	40.29	41.00	40.26	40.85	100582
2022-11-25	40.63	40.84	40.46	40.68	37344
2022-11-28	40.95	41.35	40.07	40.24	110024
2022-11-29	39.94	40.00	39.11	39.14	180358
2022-11-30	39.30	39.92	38.97	39.77	181138
2022-12-01	39.94	40.30	39.70	40.07	114165
2022-12-02	39.99	40.46	39.74	40.45	112025
2022-12-05	40.10	40.11	38.74	38.92	321488
2022-12-06	38.75	38.86	38.05	38.25	214954
2022-12-07	38.31	38.54	37.63	37.74	134707
2022-12-08	37.76	38.12	37.60	37.83	146656
2022-12-09	37.40	37.72	37.24	37.44	282265
2022-12-12	37.92	38.58	37.73	38.41	250261
2022-12-13	39.26	39.51	38.25	39.16	281207
2022-12-14	38.82	42.36	38.74	40.71	667510
2022-12-15	40.80	41.10	40.60	41.07	303979
2022-12-16	40.80	40.99	39.80	40.06	254422
2022-12-19	39.94	40.08	39.34	39.67	134872
2022-12-20	40.01	41.20	39.85	40.49	271774
2022-12-21	40.74	42.07	40.58	42.00	173820
2022-12-22	42.04	42.31	41.58	42.27	62921
2022-12-23	42.64	42.74	41.89	42.19	93137
2022-12-27	42.63	42.90	42.27	42.80	213754
2022-12-28	42.96	43.66	42.91	43.60	246615
2022-12-29	43.78	44.62	43.60	44.54	307451
2022-12-30	44.38	44.61	43.78	44.38	103786
2023-01-03	44.53	44.88	43.95	44.35	104799
2023-01-04	44.97	45.00	43.45	43.76	95644
2023-01-05	44.02	44.14	43.60	43.84	92888
2023-01-06	43.91	44.41	43.45	44.02	65045
2023-01-09	44.92	45.21	44.58	45.12	168954
2023-01-10	45.93	46.83	45.93	46.68	144279
2023-01-11	46.64	47.08	46.19	46.76	115354
2023-01-12	46.98	47.06	46.29	46.61	67809
2023-01-13	47.22	47.48	46.31	46.69	125150
2023-01-17	47.19	48.07	46.73	48.00	152552
2023-01-18	47.96	48.03	47.31	47.82	174691
2023-01-19	47.22	47.37	45.95	45.99	64275
2023-01-20	46.14	46.30	45.48	45.82	120070
2023-01-23	47.06	47.25	45.94	46.22	131976
2023-01-24	45.99	46.01	44.85	45.05	106966
2023-01-25	44.81	45.10	44.32	44.54	84052
2023-01-26	44.89	44.99	44.01	44.57	69571
2023-01-27	43.70	44.55	43.63	44.19	107704
2023-01-30	44.25	44.40	43.49	43.79	64241
2023-01-31	43.52	44.19	43.40	44.17	64946
2023-02-01	43.87	44.01	43.33	43.67	94528
2023-02-02	44.03	44.07	43.05	43.40	111514
2023-02-03	43.27	43.91	41.59	42.42	338953
2023-02-06	42.32	43.26	42.16	43.25	161011
2023-02-07	42.96	43.54	42.60	43.40	92308
2023-02-08	43.52	43.86	43.27	43.58	92983
2023-02-09	40.08	40.46	39.84	40.38	686134
2023-02-10	40.34	40.67	39.76	40.52	295765
2023-02-13	39.79	41.09	39.74	40.92	400986
2023-02-14	40.27	40.65	39.76	40.25	428011
2023-02-15	39.71	40.36	39.63	40.01	260833
2023-02-16	39.46	39.75	39.13	39.24	208920
2023-02-17	39.11	39.74	39.00	39.43	135530
2023-02-21	38.95	39.23	38.76	39.12	167467
2023-02-22	39.14	40.04	38.90	39.64	268491
2023-02-23	39.10	39.71	38.66	39.64	277651
2023-02-24	36.70	38.77	36.54	38.19	1179360
2023-02-27	38.03	38.41	37.51	37.73	317159
2023-02-28	36.93	37.74	36.91	37.49	436775
2023-03-01	37.44	38.09	37.42	37.63	844639
2023-03-02	36.56	37.15	36.55	36.67	611658
2023-03-03	36.36	36.85	36.20	36.84	700078
2023-03-06	37.05	37.67	36.87	37.16	574774
2023-03-07	37.14	37.15	36.70	36.78	429550
2023-03-08	36.58	37.12	36.52	37.08	840399
2023-03-09	37.05	37.66	37.00	37.62	403685
2023-03-10	37.55	37.88	37.20	37.50	496474
2023-03-13	37.38	39.06	37.38	38.81	429487
2023-03-14	38.82	39.14	38.58	38.81	302155
2023-03-15	38.05	38.88	37.90	38.68	559546
2023-03-16	38.69	39.59	38.50	39.48	347546
2023-03-17	39.45	39.57	38.92	38.98	268352
2023-03-20	38.36	38.41	37.95	37.96	224518
2023-03-21	38.18	38.42	38.09	38.24	178143
2023-03-22	38.21	38.21	37.38	37.38	229276
2023-03-23	37.77	37.98	37.45	37.64	192995
2023-03-24	37.39	37.64	37.04	37.55	144129
2023-03-27	37.41	37.74	37.00	37.27	181781
2023-03-28	36.51	36.62	36.17	36.50	565575
2023-03-29	36.72	37.98	36.63	37.63	226009
2023-03-30	37.68	37.82	37.42	37.53	82567
2023-03-31	37.74	38.75	37.74	38.64	250987
2023-04-03	38.07	38.25	37.93	38.08	179608
2023-04-04	37.92	38.07	37.70	37.82	140455
2023-04-05	37.62	38.17	37.57	37.67	119971
2023-04-06	38.02	38.75	37.99	38.47	141861
2023-04-10	38.49	38.86	37.83	37.94	82269
2023-04-11	38.30	38.76	38.03	38.22	99945
2023-04-12	38.66	38.69	38.11	38.30	82133
2023-04-13	38.30	39.19	38.30	38.77	104013
2023-04-14	38.91	38.91	37.91	38.37	141999
2023-04-17	38.19	38.26	37.83	38.10	85405
2023-04-18	37.62	37.77	37.43	37.46	193436
2023-04-19	37.32	37.90	37.25	37.75	117959
2023-04-20	37.28	37.43	37.20	37.40	155020
2023-04-21	37.36	39.66	37.36	38.82	260293
2023-04-24	38.78	38.97	38.37	38.72	114834
2023-04-25	38.63	38.94	38.33	38.37	110359
2023-04-26	38.34	39.30	38.09	39.15	401857
2023-04-27	38.82	39.20	38.48	39.00	201148
2023-04-28	38.82	39.03	38.33	39.00	182084
2023-05-01	39.00	40.23	39.00	39.91	370442
2023-05-02	40.15	41.15	40.02	41.00	418868
2023-05-03	39.63	40.43	38.83	40.25	578771
2023-05-04	39.47	40.61	39.33	40.50	260518
2023-05-05	41.66	42.97	41.36	42.89	896541
2023-05-08	42.60	42.75	41.09	41.99	329272
2023-05-09	41.18	41.98	41.18	41.85	313832
2023-05-10	41.88	42.10	41.39	41.90	256189
2023-05-11	42.08	42.10	41.12	41.17	95967
2023-05-12	41.44	41.45	40.49	40.51	119831
2023-05-15	41.48	42.19	41.40	42.00	157935
2023-05-16	41.64	42.64	41.00	42.50	498214
2023-05-17	41.99	42.03	40.86	41.61	204692
2023-05-18	42.88	44.20	42.79	43.81	595378
2023-05-19	42.92	44.64	42.92	44.17	389931
2023-05-22	44.14	45.15	44.14	44.52	287567
2023-05-23	44.66	45.21	44.44	44.46	156046
2023-05-24	44.83	44.85	43.70	43.79	123279
2023-05-25	44.05	44.05	42.97	43.14	84541
2023-05-26	43.18	43.41	42.87	42.88	92234
2023-05-30	42.88	42.89	42.02	42.14	149318
2023-05-31	41.35	41.83	41.02	41.36	224193
2023-06-01	41.30	41.38	40.65	41.00	349835
2023-06-02	41.54	41.84	41.09	41.46	101045
2023-06-05	41.62	42.01	41.48	41.85	71969
2023-06-06	41.87	43.02	41.84	42.41	163437
2023-06-07	42.26	42.85	41.92	42.75	387366
2023-06-08	42.74	43.03	42.44	42.89	103716
2023-06-09	42.89	43.18	42.81	43.04	110886
2023-06-12	41.40	42.75	40.91	42.24	367430
2023-06-13	41.85	42.39	41.84	42.08	94400
2023-06-14	41.74	42.06	41.52	41.63	66572
2023-06-15	42.05	42.51	41.69	42.46	131661
2023-06-16	42.61	43.14	42.23	42.40	169030
2023-06-20	41.39	41.84	41.19	41.25	129047
2023-06-21	40.75	40.82	40.16	40.59	111170
2023-06-22	40.69	41.31	40.52	41.14	70521
2023-06-23	40.85	41.13	40.65	41.00	226184
2023-06-26	41.22	41.24	40.27	40.53	95830
2023-06-27	40.80	41.02	40.33	40.92	54729
2023-06-28	40.40	40.67	40.18	40.30	71934
2023-06-29	40.19	40.60	40.02	40.38	73087
2023-06-30	41.01	41.16	40.63	40.66	67825
2023-07-03	41.27	41.57	40.88	40.92	72300
2023-07-05	41.27	41.62	41.06	41.32	77684
2023-07-06	41.10	41.14	40.63	40.83	63271
2023-07-07	41.07	41.21	40.68	41.00	77596
2023-07-10	40.53	40.96	40.50	40.82	105569
2023-07-11	40.79	40.85	40.44	40.76	133018
2023-07-12	41.16	41.50	41.02	41.48	83548
2023-07-13	42.04	42.22	41.84	41.91	53502
2023-07-14	42.50	42.55	41.60	41.79	119292
2023-07-17	42.34	42.69	41.86	41.92	103087
2023-07-18	41.99	42.62	41.99	42.51	84882
2023-07-19	43.17	43.24	42.62	42.68	69405
2023-07-20	42.93	43.01	42.15	42.58	83665
2023-07-21	42.81	43.22	42.45	42.98	53793
2023-07-24	42.48	42.61	41.95	42.08	140965
2023-07-25	41.70	41.83	41.08	41.17	226837
2023-07-26	41.13	41.46	40.95	41.03	78382
2023-07-27	41.20	41.24	40.18	40.42	106231
2023-07-28	40.53	41.93	40.53	41.82	134586
2023-07-31	41.57	42.65	41.57	42.35	159475
2023-08-01	42.00	42.06	41.46	42.02	78958
2023-08-02	41.75	42.00	41.19	41.79	111163
2023-08-03	42.18	42.48	41.92	42.20	85717
2023-08-04	43.97	44.25	42.36	42.36	268194
2023-08-07	42.42	42.42	40.38	40.43	353509
2023-08-08	40.00	40.18	38.98	38.99	1127306
2023-08-09	38.69	39.21	38.64	38.76	267130
2023-08-10	39.48	40.15	39.42	39.69	147564
2023-08-11	39.19	39.64	39.14	39.32	157199
2023-08-14	38.99	39.64	38.94	39.24	105150
2023-08-15	39.08	39.47	38.80	39.04	93854
2023-08-16	38.97	39.12	38.67	38.94	92956
2023-08-17	38.90	39.16	38.79	38.88	75642
2023-08-18	38.46	39.30	38.44	38.81	83203
2023-08-21	39.60	39.70	38.64	38.84	476146
2023-08-22	38.59	38.87	38.00	38.28	341001
2023-08-23	38.20	38.87	38.11	38.29	122729
2023-08-24	37.24	37.49	37.07	37.36	245187
2023-08-25	37.26	37.82	37.26	37.68	107824
2023-08-28	37.35	37.93	37.35	37.73	83904
2023-08-29	38.17	38.26	37.75	37.79	92401
2023-08-30	38.04	38.17	37.67	37.74	62069
2023-08-31	37.72	38.20	37.68	37.89	76817
2023-09-01	38.29	38.30	37.98	38.06	40444
2023-09-05	37.93	38.01	37.02	37.23	73942
2023-09-06	37.01	37.34	36.79	37.26	122752
2023-09-07	37.19	37.28	36.93	37.26	64364
2023-09-08	37.05	37.21	36.98	37.04	90511
2023-09-11	36.68	36.68	36.68	36.68	2577
2023-09-12	36.85	36.85	36.05	36.13	204757
2023-09-13	36.29	36.44	36.08	36.10	73554
2023-09-14	36.22	36.24	36.02	36.13	70572
2023-09-15	36.06	36.30	36.00	36.26	82274
2023-09-18	35.96	36.12	35.79	35.95	102283
2023-09-19	35.70	35.94	35.52	35.72	75362
2023-09-20	36.21	36.21	35.59	35.66	47737
2023-09-21	35.43	35.43	34.94	35.16	128194
2023-09-22	34.99	35.40	34.85	35.27	86885
2023-09-25	34.66	35.10	34.63	34.71	84986
2023-09-26	34.52	34.83	34.36	34.44	106341
2023-09-27	34.88	34.92	34.25	34.30	38289
2023-09-28	34.25	34.29	34.01	34.17	91955
2023-09-29	34.53	34.68	34.33	34.55	94875
2023-10-02	34.35	34.60	34.20	34.40	155855
2023-10-03	34.00	34.14	33.78	33.86	159548
2023-10-04	34.09	34.23	33.69	33.98	62446
2023-10-05	33.99	34.92	33.99	34.90	613824
2023-10-06	35.25	35.64	35.13	35.58	136017
2023-10-09	35.61	35.66	34.98	35.28	116209
2023-10-10	35.74	35.87	35.15	35.35	124176
2023-10-11	35.49	35.64	35.13	35.33	79334
2023-10-12	35.25	35.35	34.69	35.06	378719
2023-10-13	34.87	35.00	34.26	34.72	77704
2023-10-16	34.64	34.79	34.30	34.72	143120
2023-10-17	35.00	35.50	34.86	35.10	147201
2023-10-18	34.72	34.72	34.15	34.36	213225
2023-10-19	33.86	34.53	33.80	34.44	199579
2023-10-20	34.26	35.44	34.22	35.01	300075
2023-10-23	34.89	35.06	34.20	34.25	223244
2023-10-24	33.91	34.31	33.59	33.72	230809
2023-10-25	33.04	33.04	32.50	32.75	231621
2023-10-26	32.64	32.84	32.43	32.59	134798
2023-10-27	32.74	32.74	31.86	31.87	361605
2023-10-30	32.23	33.06	32.23	32.86	245894
2023-10-31	32.77	33.52	32.75	33.44	238562
2023-11-01	32.87	33.70	32.76	33.33	121665
2023-11-02	34.82	34.92	34.07	34.53	140220
2023-11-03	36.72	37.47	36.72	37.06	272433
2023-11-06	38.91	38.97	38.03	38.09	511857
2023-11-07	38.12	38.33	37.75	38.07	100417
2023-11-08	37.38	37.38	36.60	36.70	122933
2023-11-09	36.70	36.70	36.02	36.25	174106
2023-11-10	35.93	36.39	35.85	36.34	180032
2023-11-13	36.42	36.50	35.98	36.38	77917
2023-11-14	36.75	37.59	36.75	37.36	234584
2023-11-15	37.28	37.90	37.28	37.67	178979
2023-11-16	37.75	37.84	36.94	36.96	167259
2023-11-17	37.28	37.74	37.15	37.51	79747
2023-11-20	38.53	38.55	37.28	37.39	191892
2023-11-21	36.87	37.04	36.61	36.87	247105
2023-11-22	36.79	37.19	36.79	37.01	75269
2023-11-24	37.05	37.30	37.00	37.01	31039
2023-11-27	37.00	37.65	37.00	37.52	122243
2023-11-28	37.25	37.25	36.76	37.20	74533
2023-11-29	37.04	37.26	36.92	36.96	64210
2023-11-30	36.60	37.49	36.58	37.43	82741
2023-12-01	37.20	37.98	37.17	37.81	91964
2023-12-04	38.53	38.86	38.30	38.36	111743
2023-12-05	38.93	39.14	38.76	38.79	145001
2023-12-06	39.27	39.31	38.90	39.16	77457
2023-12-07	39.36	39.69	39.22	39.28	70594
2023-12-08	39.31	39.56	39.01	39.49	120619
2023-12-11	39.04	39.66	38.96	39.39	162572
2023-12-12	38.89	39.62	38.72	39.55	155792
2023-12-13	39.61	40.32	39.52	40.24	154563
2023-12-14	40.68	40.89	40.29	40.29	121356
2023-12-15	40.25	40.35	39.52	39.65	261011
2023-12-18	39.68	39.68	39.12	39.27	109278
2023-12-19	39.29	39.66	39.22	39.60	104893
2023-12-20	39.60	39.81	38.94	39.01	141567
2023-12-21	39.28	39.42	38.81	39.25	83848
2023-12-22	39.45	40.03	39.45	39.90	77798
2023-12-26	40.01	40.24	39.90	40.12	58950
2023-12-27	40.98	41.01	40.47	40.61	93660
2023-12-28	40.77	41.03	40.50	40.71	150763
2023-12-29	40.91	41.05	40.64	40.65	72533
2024-01-02	40.60	41.50	40.60	41.34	189005
2024-01-03	41.18	41.60	41.08	41.17	80657
2024-01-04	41.50	41.79	41.37	41.41	120286
2024-01-05	41.43	41.46	41.04	41.30	123233
2024-01-08	41.46	42.46	41.36	42.44	173824
2024-01-09	42.28	42.40	41.69	41.87	123489
2024-01-10	40.87	41.28	40.24	40.40	113724
2024-01-11	39.87	40.16	39.52	40.05	177394
2024-01-12	39.75	40.28	39.52	39.67	160663
2024-01-16	38.66	39.00	38.34	38.82	190027
2024-01-17	38.32	38.76	38.17	38.70	140003
2024-01-18	38.18	38.23	37.52	37.84	193359
2024-01-19	37.32	37.90	37.29	37.67	184467
2024-01-22	37.77	38.08	37.62	38.02	129947
2024-01-23	38.18	38.23	37.89	38.19	67166
2024-01-24	38.82	38.82	38.16	38.28	79247
2024-01-25	38.27	38.37	37.24	37.51	180801
2024-01-26	37.69	38.28	37.65	38.17	74264
2024-01-29	37.83	38.36	37.78	38.32	70861
2024-01-30	38.27	38.27	37.80	37.87	87506
2024-01-31	37.82	38.12	37.41	37.57	132643
2024-02-01	37.48	37.98	37.36	37.93	133643
2024-02-02	37.80	37.80	37.19	37.50	102395
2024-02-05	37.49	37.99	37.35	37.87	96177
2024-02-06	38.20	38.96	38.19	38.96	69113
2024-02-07	38.96	38.96	38.36	38.49	55940
2024-02-08	38.80	39.16	38.52	38.98	74025
2024-02-09	39.34	39.93	39.33	39.71	76570
2024-02-12	39.44	39.72	39.19	39.67	71774
2024-02-13	39.12	39.40	38.92	39.06	72935
2024-02-14	38.39	39.08	38.29	39.00	105467
2024-02-15	39.04	39.74	39.04	39.55	85882
2024-02-16	39.45	39.95	39.25	39.66	231502
2024-02-20	39.87	40.34	39.25	39.42	64540
2024-02-21	38.57	38.95	38.19	38.67	92409
2024-02-22	38.84	39.91	38.57	39.51	88404
2024-02-23	37.55	38.01	35.72	36.24	534213
2024-02-26	36.23	37.12	36.15	36.50	197614
2024-02-27	36.59	37.22	36.48	36.74	206262
2024-02-28	36.70	36.79	36.00	36.08	162610
2024-02-29	35.81	36.17	35.11	35.11	190345
2024-03-01	35.08	35.28	34.80	35.11	124097
2024-03-04	34.87	35.18	34.54	34.66	103663
2024-03-05	34.72	34.88	34.48	34.51	121663
2024-03-06	34.60	34.62	34.35	34.44	115845
2024-03-07	34.56	34.69	34.38	34.46	93952
2024-03-08	34.58	35.06	34.36	34.47	65447
2024-03-11	34.58	34.98	34.52	34.65	89107
2024-03-12	34.44	34.80	34.29	34.71	80278
2024-03-13	34.41	34.68	34.26	34.60	90788
2024-03-14	34.65	34.65	34.02	34.15	70991
2024-03-15	34.26	34.44	33.90	33.97	118630
2024-03-18	33.93	33.93	33.39	33.41	113211
2024-03-19	33.37	33.45	33.17	33.37	61067
2024-03-20	33.40	34.02	33.29	33.96	59008
2024-03-21	33.63	33.84	33.26	33.42	98260
2024-03-22	33.19	33.24	32.76	32.76	63242
2024-03-25	32.73	32.83	32.55	32.68	103475
2024-03-26	32.62	32.93	32.53	32.71	66331
2024-03-27	32.64	33.00	32.55	32.95	127328
2024-03-28	32.18	32.21	31.88	32.20	302687
2024-04-01	32.06	32.57	31.95	32.48	89689
2024-04-02	32.12	32.12	31.69	31.77	108570
2024-04-03	31.82	31.87	31.57	31.79	86779
2024-04-04	31.93	32.15	31.72	31.81	68026
2024-04-05	31.66	32.02	31.58	31.81	73329
2024-04-08	31.67	32.17	31.58	31.86	95031
2024-04-09	31.86	31.99	31.64	31.65	80390
2024-04-10	31.59	31.59	30.93	31.12	254527
2024-04-11	31.29	31.38	30.85	30.85	380842
2024-04-12	30.78	30.78	30.24	30.25	201332
2024-04-15	30.41	30.41	29.79	29.80	153848
2024-04-16	29.55	29.58	29.45	29.49	255855
2024-04-17	29.45	29.50	29.18	29.22	192831
2024-04-18	28.99	29.20	28.82	28.91	139107
2024-04-19	28.86	29.13	28.82	29.08	86958
2024-04-22	28.96	29.40	28.92	29.07	79965
2024-04-23	29.15	29.75	29.15	29.45	115815
2024-04-24	29.32	29.37	28.76	28.77	141150
2024-04-25	28.75	28.75	28.33	28.63	167894
2024-04-26	28.54	28.87	28.34	28.76	75390
2024-04-29	28.88	29.11	28.65	28.65	112866
2024-04-30	28.47	28.61	28.36	28.45	62862
2024-05-01	28.30	29.44	28.30	29.34	149912
2024-05-02	28.91	29.65	28.90	29.45	122761
2024-05-03	29.10	29.44	28.80	29.09	125690
2024-05-06	29.33	29.66	29.00	29.47	69351
2024-05-07	29.53	29.54	28.99	29.08	83071
2024-05-08	29.00	29.13	28.94	29.03	70841
2024-05-09	29.12	29.20	28.73	28.77	68921
2024-05-10	28.95	29.04	28.55	28.55	75533
2024-05-13	28.64	28.83	28.43	28.47	72397
2024-05-14	28.68	28.75	28.40	28.63	55263
2024-05-15	28.84	29.36	28.84	29.08	68918
2024-05-16	29.93	29.99	29.50	29.55	130358
2024-05-17	30.58	30.60	29.55	29.63	140222
2024-05-20	29.44	29.44	29.06	29.18	137603
2024-05-21	29.03	29.03	28.36	28.38	131745
2024-05-22	28.18	28.46	28.07	28.20	116737
2024-05-23	28.20	28.20	27.62	27.65	104539
2024-05-24	27.43	27.46	27.21	27.27	95712
2024-05-28	27.35	27.58	27.04	27.19	220140
2024-05-29	27.16	27.16	26.89	26.94	109804
2024-05-30	27.10	27.57	27.09	27.46	266688
2024-05-31	27.72	28.03	27.53	27.82	146650
2024-06-03	27.61	27.85	27.37	27.70	96551
2024-06-04	27.56	27.71	27.42	27.54	57843
2024-06-05	27.29	27.36	27.12	27.16	72212
2024-06-06	27.07	27.18	27.00	27.05	66273
2024-06-07	26.87	27.00	26.74	26.76	85738
2024-06-10	26.42	26.42	26.23	26.41	111679
2024-06-11	26.12	26.28	26.07	26.20	80439
2024-06-12	26.07	26.43	26.02	26.05	192242
2024-06-13	26.00	26.01	25.64	25.72	124652
2024-06-14	25.37	25.61	25.32	25.44	132414
2024-06-17	25.88	25.88	25.32	25.74	123384
2024-06-18	26.02	26.02	25.74	25.84	107768
2024-06-20	25.77	25.79	25.61	25.63	65159
2024-06-21	25.64	25.85	25.53	25.75	95615
2024-06-24	25.98	26.19	25.89	26.18	130131
2024-06-25	25.87	25.91	25.61	25.63	72882
2024-06-26	25.29	25.31	25.02	25.14	128994
2024-06-27	24.99	25.31	24.84	25.14	197460
2024-06-28	25.06	25.08	24.78	24.78	240016
2024-07-01	24.78	25.46	24.78	25.01	179870
2024-07-02	25.13	25.42	25.02	25.34	101134
2024-07-03	25.39	25.48	24.86	24.89	65908
2024-07-05	25.12	25.22	24.89	25.09	236417
2024-07-08	25.43	25.72	25.26	25.71	141357
2024-07-09	25.75	26.32	25.67	26.25	110939
2024-07-10	26.49	26.72	26.32	26.65	105227
2024-07-11	27.00	27.28	26.92	27.02	146330
2024-07-12	27.13	27.38	27.00	27.00	75445
2024-07-15	26.88	26.88	26.46	26.48	96502
2024-07-16	26.02	26.50	26.02	26.37	51073
2024-07-17	26.47	27.11	26.37	27.00	140083
2024-07-18	27.02	27.21	26.74	26.75	80153
2024-07-19	26.44	26.50	25.94	26.16	37127
2024-07-22	26.50	27.27	26.39	27.23	152511
2024-07-23	27.03	27.29	26.86	27.22	82999
2024-07-24	27.22	27.38	27.08	27.22	59999
2024-07-25	26.95	27.63	26.94	27.39	96438
2024-07-26	27.32	27.49	27.25	27.48	52003
2024-07-29	27.24	27.68	27.19	27.65	63057
2024-07-30	27.41	27.70	27.27	27.65	131801
2024-07-31	27.15	27.30	26.63	26.67	90844
2024-08-01	27.08	27.09	26.73	26.89	89581
2024-08-02	26.45	26.59	25.43	25.52	375091
2024-08-05	25.00	25.26	24.77	24.85	167769
2024-08-06	25.16	25.50	25.09	25.34	118353
2024-08-07	26.20	26.72	26.07	26.16	128624
2024-08-08	25.93	25.95	25.47	25.48	109070
2024-08-09	25.27	25.27	24.75	24.81	146659
2024-08-12	24.88	24.89	24.32	24.38	130154
2024-08-13	24.23	24.49	24.23	24.46	147620
2024-08-14	24.38	24.45	24.16	24.20	53996
2024-08-15	24.34	24.53	24.25	24.36	103602
2024-08-16	24.44	24.57	24.34	24.44	60702
2024-08-19	24.45	24.89	24.45	24.86	87277
2024-08-20	24.94	25.03	24.70	24.83	116950
2024-08-21	25.24	25.43	25.13	25.22	115158
2024-08-22	25.31	25.31	24.80	24.89	77328
2024-08-23	25.90	26.19	25.71	25.89	209557
2024-08-26	28.96	28.96	28.30	28.39	1308498
2024-08-27	29.31	29.64	29.02	29.64	479429
2024-08-28	29.57	30.12	29.38	30.06	441736
2024-08-29	29.89	30.00	29.65	29.76	118317
2024-08-30	29.30	29.51	28.96	29.12	82476
2024-09-03	29.07	29.47	28.70	28.77	148805
2024-09-04	28.50	28.73	28.38	28.54	103746
2024-09-05	28.55	28.55	28.09	28.17	105880
2024-09-06	28.11	28.30	27.54	27.58	150952
2024-09-09	27.75	28.43	27.72	28.37	203427
2024-09-10	28.29	29.04	27.98	28.99	160118
2024-09-11	29.07	29.26	28.71	29.22	93044
2024-09-12	28.93	29.32	28.59	29.30	175950
2024-09-13	29.45	30.17	29.45	30.16	252821
2024-09-16	30.80	30.89	30.30	30.67	147065
2024-09-17	30.70	30.91	30.40	30.56	70112
2024-09-18	30.63	30.71	30.25	30.28	59777
2024-09-19	30.10	31.06	29.84	30.44	175220
2024-09-20	29.81	30.16	29.30	29.80	190460
2024-09-23	29.87	29.97	29.26	29.27	81684
2024-09-24	29.31	29.42	28.78	28.85	93469
2024-09-25	28.88	28.92	28.50	28.54	53494
2024-09-26	29.03	29.46	28.98	29.43	76509
2024-09-27	29.50	29.63	29.25	29.28	71071
2024-09-30	28.90	28.96	28.67	28.79	59560
2024-10-01	28.83	28.91	28.33	28.50	69584
2024-10-02	28.49	28.50	28.32	28.37	102362
2024-10-03	28.36	28.38	28.10	28.30	53501
2024-10-04	28.27	29.19	28.27	29.19	150636
2024-10-07	30.29	30.64	30.06	30.28	183254
2024-10-08	30.05	30.16	29.49	29.74	193579
2024-10-09	29.67	29.70	29.21	29.34	50410
2024-10-10	29.35	29.38	29.07	29.23	38970
2024-10-11	28.97	30.14	28.86	29.81	151127
2024-10-14	29.60	29.67	29.16	29.27	183168
2024-10-15	29.38	29.61	29.26	29.34	92890
2024-10-16	29.45	29.87	29.37	29.58	99677
2024-10-17	30.11	30.29	29.91	30.24	68246
2024-10-18	30.32	31.12	30.02	30.76	148061
2024-10-21	30.80	31.23	30.48	31.05	249081
2024-10-22	30.73	31.02	30.01	30.24	130554
2024-10-23	30.27	30.27	29.62	29.98	109098
2024-10-24	29.75	29.75	29.34	29.43	113802
2024-10-25	29.51	29.80	28.90	28.95	378868
2024-10-28	29.00	29.18	28.72	28.76	54129
2024-10-29	28.99	29.16	28.51	28.54	271909
2024-10-30	28.57	28.91	28.47	28.59	83837
2024-10-31	26.94	27.45	26.35	26.44	569008
2024-11-01	26.75	27.21	26.67	26.89	466666
2024-11-04	27.00	27.12	26.65	26.71	121860
2024-11-05	26.92	27.20	26.71	26.74	353407
2024-11-06	26.97	27.38	26.64	27.00	139234
2024-11-07	27.00	27.70	27.00	27.46	118533
2024-11-08	27.27	27.29	26.87	27.06	250910
2024-11-11	27.12	28.20	27.12	27.98	595917
2024-11-12	28.00	28.18	27.25	27.32	160865
2024-11-13	27.44	27.72	27.22	27.56	259522
2024-11-14	27.96	28.23	27.60	27.90	880927
2024-11-15	27.71	27.90	26.73	26.80	358620
2024-11-18	27.09	27.54	26.80	27.00	465514
2024-11-19	26.96	27.21	26.55	26.69	442954
2024-11-20	25.90	26.31	25.49	25.64	516276
2024-11-21	25.37	25.68	25.03	25.22	273177
2024-11-22	26.00	27.15	26.00	27.13	277222
2024-11-25	27.50	27.80	27.24	27.31	188667
2024-11-26	27.33	27.35	26.87	26.90	142999
2024-11-27	27.24	28.48	27.24	28.12	371863
2024-11-29	27.87	27.93	27.62	27.64	54795
2024-12-02	27.76	28.03	27.57	27.99	110510
2024-12-03	27.94	27.94	27.44	27.49	59310
2024-12-04	27.25	27.30	26.95	27.07	69982
2024-12-05	27.17	27.36	26.91	26.95	76579
2024-12-06	27.06	27.34	26.96	26.99	129858
2024-12-09	27.70	27.77	26.70	26.78	214115
2024-12-10	26.73	27.21	26.31	27.21	233791
2024-12-11	26.80	27.31	26.61	27.30	336421
2024-12-12	27.26	27.34	26.81	26.98	168343
2024-12-13	26.74	26.83	26.43	26.82	109432
2024-12-16	26.50	27.13	26.50	26.91	235188
2024-12-17	26.64	27.27	26.64	27.12	156734
2024-12-18	26.89	27.13	26.60	26.65	319558
2024-12-19	26.47	26.68	26.13	26.37	347587
2024-12-20	26.27	27.00	26.14	26.76	233098
2024-12-23	26.59	27.12	26.56	27.09	201353
2024-12-24	27.07	27.37	26.91	27.21	88804
2024-12-26	27.21	27.47	27.12	27.38	66817
2024-12-27	27.27	27.57	27.16	27.30	167422
2024-12-30	27.24	27.40	26.99	27.30	185200
2024-12-31	27.29	27.67	27.26	27.50	100169
2025-01-02	28.00	28.33	27.84	27.90	147595
2025-01-03	28.17	28.53	28.09	28.42	95472
2025-01-06	28.39	28.69	28.33	28.39	104202
2025-01-07	28.64	28.95	28.64	28.79	117728
2025-01-08	29.49	29.70	27.79	28.17	645081
2025-01-10	27.00	27.00	25.52	25.65	619530
2025-01-13	24.94	24.95	24.10	24.24	410838
2025-01-14	24.57	24.59	23.82	23.98	446958
2025-01-15	23.90	24.02	23.57	23.77	243935
2025-01-16	23.71	23.96	23.53	23.90	335122
2025-01-17	23.97	24.04	23.70	23.76	216599
2025-01-21	23.58	24.00	23.49	23.83	296605
2025-01-22	23.87	24.08	23.73	23.93	111237
2025-01-23	23.56	23.77	23.45	23.74	248170
2025-01-24	23.64	24.02	23.52	23.70	292691
2025-01-27	23.74	24.04	23.47	23.61	140585
2025-01-28	23.55	23.90	23.43	23.49	315034
2025-01-29	23.43	23.43	23.03	23.17	529260
2025-01-30	23.17	23.21	22.90	23.01	237589
2025-01-31	23.00	23.15	22.91	23.00	206445
2025-02-03	22.58	23.08	22.58	22.82	459288
2025-02-04	22.86	22.90	22.67	22.69	613716
2025-02-05	22.77	22.79	22.61	22.71	294488
2025-02-06	22.94	23.15	22.80	22.89	309476
2025-02-07	22.76	22.88	22.68	22.78	351250
2025-02-10	22.67	23.08	22.36	22.99	239880
2025-02-11	23.05	23.47	22.99	23.29	179512
2025-02-12	23.16	25.02	23.05	24.97	616493
2025-02-13	23.94	25.50	23.94	25.49	544583
2025-02-14	25.15	25.58	25.03	25.44	293203
2025-02-18	26.79	27.48	26.29	26.54	747411
2025-02-19	26.53	27.01	26.52	26.69	252794
2025-02-20	26.64	26.81	26.49	26.73	208002
2025-02-21	26.87	27.12	26.66	26.74	286483
2025-02-24	26.74	26.92	26.46	26.56	248156
2025-02-25	26.56	26.63	26.40	26.50	132077
2025-02-26	26.49	26.67	26.30	26.40	191541
2025-02-27	26.37	26.64	26.29	26.33	193232
2025-02-28	26.11	26.27	25.91	26.08	285502
2025-03-03	26.73	27.05	25.80	25.99	205103
2025-03-04	25.77	25.95	25.51	25.73	283634
2025-03-05	25.92	26.28	25.79	26.06	202722
2025-03-06	26.06	26.78	26.06	26.55	162548
2025-03-07	26.54	26.85	26.51	26.58	187592
2025-03-10	26.11	26.37	25.63	25.83	173112
2025-03-11	26.06	26.12	25.44	25.63	211792
2025-03-12	26.79	27.01	26.47	26.55	160796
2025-03-13	26.25	26.53	25.76	25.99	146252
2025-03-14	26.11	26.29	25.97	26.01	90024
2025-03-17	26.12	26.26	25.95	26.02	155504
2025-03-18	26.06	26.15	25.73	25.84	156692
2025-03-19	25.84	26.33	25.84	26.10	143744
2025-03-20	25.88	26.12	25.64	25.72	125227
2025-03-21	25.56	26.10	25.56	25.82	183920
2025-03-24	25.88	26.08	25.86	25.95	87500
2025-03-25	26.35	26.39	25.48	25.53	147967
2025-03-26	25.59	25.65	25.07	25.13	156675
2025-03-27	25.28	25.72	25.28	25.50	133956
2025-03-28	25.56	25.56	25.26	25.46	81476
2025-03-31	24.80	25.28	24.48	25.12	194651
2025-04-01	25.25	25.25	24.65	24.77	183652
2025-04-02	24.47	25.08	24.39	24.50	273150
2025-04-03	24.71	24.72	24.00	24.11	239850
2025-04-04	23.95	24.06	23.38	23.75	278950
2025-04-07	22.67	23.81	22.59	23.04	537962
2025-04-08	24.73	24.74	23.23	23.52	351430
2025-04-09	23.42	24.69	23.26	24.34	391798
2025-04-10	24.23	24.23	23.29	23.78	221850
2025-04-11	24.16	24.30	23.77	24.01	706826
2025-04-14	24.50	24.57	23.96	24.20	1839888
2025-04-15	23.83	24.00	23.36	23.88	496610
2025-04-16	23.90	24.75	23.90	24.50	265238
2025-04-17	24.51	24.91	24.51	24.66	252010
2025-04-21	24.52	24.79	24.31	24.64	152204
2025-04-22	24.89	25.25	24.59	25.08	434365
2025-04-23	25.44	25.76	25.32	25.50	458088
2025-04-24	25.56	26.67	25.38	26.49	648038
2025-04-25	26.62	26.98	26.50	26.86	384335
2025-04-28	27.27	27.50	26.81	26.87	603334
2025-04-29	26.81	26.97	26.58	26.92	283310
2025-04-30	26.77	27.19	26.65	26.92	485135
2025-05-01	26.93	27.04	26.54	26.78	125989
2025-05-02	27.51	27.64	27.24	27.34	329329
2025-05-05	27.46	27.49	27.08	27.15	289705
2025-05-06	27.05	27.11	26.26	26.27	286330
2025-05-07	26.20	26.35	25.75	25.80	521338
2025-05-08	25.75	25.75	25.20	25.50	602803
2025-05-09	25.45	25.72	25.29	25.32	259413
2025-05-12	25.13	25.44	25.02	25.07	326800
2025-05-13	25.77	27.13	24.74	26.84	2135409
2025-05-14	27.47	27.81	25.97	26.50	786221
2025-05-15	26.24	26.89	25.98	26.86	554525
2025-05-16	27.12	27.76	26.85	27.75	421366
2025-05-19	27.75	27.93	27.55	27.91	248192
2025-05-20	27.99	28.93	27.97	28.90	494394
2025-05-21	29.23	29.48	28.82	28.99	534737
2025-05-22	28.52	28.89	28.16	28.78	632642
2025-05-23	28.70	29.00	28.67	28.73	210690
2025-05-27	29.23	29.25	28.82	28.97	272170
2025-05-28	28.93	29.18	28.90	29.13	178306
2025-05-29	29.00	29.20	28.79	29.09	132265
2025-05-30	29.17	29.17	28.57	28.76	526522
2025-06-02	29.00	29.41	28.93	29.20	150436
2025-06-03	29.02	29.06	28.63	28.64	126468
2025-06-04	28.80	28.98	28.54	28.62	98466
2025-06-05	28.33	28.35	27.86	27.96	132012
2025-06-06	27.81	28.38	27.67	27.73	419562
2025-06-09	28.01	28.38	27.93	28.09	159517
2025-06-10	28.56	28.74	28.14	28.31	291130
2025-06-11	28.37	28.57	28.34	28.35	113801
2025-06-12	28.60	28.92	28.48	28.87	146278
2025-06-13	28.61	29.28	28.54	28.76	322184
2025-06-16	28.97	29.15	28.69	28.80	347980
2025-06-17	28.37	28.53	27.58	27.92	479238
2025-06-18	27.62	28.43	27.50	28.22	367284
2025-06-20	27.82	27.82	27.12	27.42	322509
2025-06-23	27.09	27.20	26.62	27.05	472306
2025-06-24	27.23	27.85	27.19	27.66	199143
2025-06-25	27.60	27.89	27.54	27.71	175394
2025-06-26	28.04	28.28	27.97	28.07	150377
2025-06-27	28.05	28.13	27.75	27.98	183086
2025-06-30	27.83	28.09	27.75	27.99	133978
2025-07-01	28.01	28.17	27.83	27.87	155150
2025-07-02	27.97	28.70	27.96	28.55	143659
2025-07-03	29.11	29.23	28.58	28.83	147602
2025-07-07	28.52	28.74	28.40	28.49	122896
2025-07-08	28.27	28.98	28.21	28.81	192860
2025-07-09	29.13	29.97	29.13	29.85	276030
2025-07-10	30.10	30.64	30.05	30.49	337102
2025-07-11	30.49	30.58	30.22	30.30	124742
2025-07-14	30.14	30.60	30.14	30.51	172692
2025-07-15	30.71	30.78	30.20	30.27	524527
2025-07-16	30.08	30.44	30.06	30.25	259044
2025-07-17	30.75	30.96	30.50	30.66	147201
2025-07-18	31.07	31.39	30.92	31.14	306541
2025-07-21	30.78	32.27	30.75	32.14	437473
2025-07-22	32.70	33.10	32.36	32.78	629565
2025-07-23	33.61	33.86	33.15	33.29	318167
2025-07-24	28.83	30.88	28.78	30.85	1226626
2025-07-25	31.34	32.67	31.02	32.65	504649
2025-07-28	33.18	33.66	32.78	32.79	475072
2025-07-29	32.43	32.95	31.98	32.82	922349
2025-07-30	32.89	33.51	32.89	33.27	393630
2025-07-31	32.91	33.23	32.75	32.82	294395
2025-08-01	32.69	32.75	32.11	32.71	261978
2025-08-04	33.23	33.49	33.03	33.39	251635
2025-08-05	33.85	33.86	32.32	32.99	429272
2025-08-06	31.91	32.83	31.91	32.80	416123
2025-08-07	33.13	33.15	32.63	32.88	189415
2025-08-08	33.00	33.17	32.47	32.56	281166
2025-08-11	32.21	32.30	31.50	31.50	222374
2025-08-12	31.49	31.93	31.32	31.67	240238
2025-08-13	32.00	32.63	31.90	32.30	293547
2025-08-14	32.10	32.91	31.30	31.79	715671
2025-08-15	32.02	32.53	31.95	32.47	318987
2025-08-18	32.41	33.03	32.41	32.91	304840
2025-08-19	32.95	33.25	32.06	32.10	272240
2025-08-20	32.11	32.28	31.63	31.76	248327
2025-08-21	31.67	32.00	31.39	31.92	207959
2025-08-22	32.11	32.43	31.97	32.00	161129
2025-08-25	32.07	32.20	31.42	31.44	171587
2025-08-26	31.56	31.95	31.43	31.79	158220
2025-08-27	32.42	32.98	32.28	32.91	207294
2025-08-28	32.69	33.25	32.34	32.41	200424
2025-08-29	32.03	32.03	31.38	31.44	114269
2025-09-02	31.24	31.66	31.01	31.16	138053
2025-09-03	31.32	31.38	31.07	31.26	410340
2025-09-04	31.24	31.96	30.88	31.91	231849
2025-09-05	32.12	33.43	32.06	33.36	316619
2025-09-08	33.63	33.63	32.91	33.55	197691
2025-09-09	33.00	33.19	32.65	32.67	98283
2025-09-10	32.67	32.67	32.26	32.34	70172
2025-09-11	32.21	32.66	32.21	32.55	72948
2025-09-12	32.43	32.43	31.89	32.02	63559

Explore More About GLPG

Coins representing dividend payouts and trends

GLPG Dividend History

Discover Galapagos NV -'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

GLPG Stock Split History

Discover Galapagos NV -'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

GLPG Historical Prices

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

Web Analytics