MEDP Historical Prices

Summary

Key Stock Metrics

250.05

(April 22, 2025)

52-Week Low

628.92

(January 16, 2026)

52-Week High

628.92

(January 16, 2026)

All-Time High

428.03

(February 13, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-08-11	28.15	28.74	27.10	27.79	5356266
2016-08-12	27.55	28.50	27.13	28.04	472705
2016-08-15	28.29	29.60	27.91	29.22	620686
2016-08-16	29.56	29.98	29.20	29.32	315235
2016-08-17	29.43	29.79	28.12	28.14	508071
2016-08-18	28.23	28.84	27.72	27.77	330743
2016-08-19	27.77	28.90	27.60	28.53	267814
2016-08-22	28.90	29.69	28.77	29.26	527033
2016-08-23	29.87	29.87	28.72	29.19	425086
2016-08-24	29.06	29.30	27.79	28.08	406080
2016-08-25	27.89	28.45	27.60	27.69	148980
2016-08-26	27.60	28.09	26.51	27.13	255219
2016-08-29	27.00	28.20	27.00	28.20	288679
2016-08-30	28.56	28.56	27.09	27.86	184276
2016-08-31	27.98	28.50	27.47	28.25	228881
2016-09-01	28.37	29.45	28.01	29.25	266620
2016-09-02	29.76	31.14	29.05	30.70	1127772
2016-09-06	30.74	31.00	29.05	30.48	674869
2016-09-07	30.53	30.53	29.12	29.40	264092
2016-09-08	29.18	30.18	27.34	30.05	591060
2016-09-09	29.74	29.86	29.00	29.55	249356
2016-09-12	29.25	29.95	29.00	29.75	204773
2016-09-13	29.50	30.46	29.50	29.82	112141
2016-09-14	30.00	31.35	29.82	30.14	311524
2016-09-15	30.23	31.23	29.50	30.01	79700
2016-09-16	29.98	31.18	29.50	30.45	513078
2016-09-19	30.70	31.00	30.10	30.57	151689
2016-09-20	30.74	30.88	30.24	30.44	110074
2016-09-21	30.25	30.82	29.38	30.03	202442
2016-09-22	30.31	30.33	29.50	29.95	172005
2016-09-23	29.94	30.09	29.36	29.55	158668
2016-09-26	29.21	30.05	28.91	29.03	178506
2016-09-27	29.30	29.45	28.71	29.32	92188
2016-09-28	29.28	29.74	28.97	29.44	107331
2016-09-29	29.52	29.74	28.63	28.97	153363
2016-09-30	29.15	30.73	28.60	29.86	1029099
2016-10-03	30.09	30.65	29.31	30.53	206173
2016-10-04	30.46	30.68	29.54	29.97	154378
2016-10-05	29.97	30.48	29.75	30.11	134415
2016-10-06	29.96	30.29	29.02	29.39	162244
2016-10-07	29.51	30.36	28.50	30.21	772451
2016-10-10	30.63	31.24	29.81	30.25	432334
2016-10-11	30.42	30.54	29.31	29.66	294143
2016-10-12	30.10	30.10	28.75	29.34	177795
2016-10-13	29.35	29.94	29.00	29.69	150467
2016-10-14	29.75	29.95	28.87	29.20	56773
2016-10-17	29.49	29.64	29.15	29.50	89820
2016-10-18	29.72	30.97	29.72	30.70	135881
2016-10-19	30.74	31.09	30.02	30.78	103410
2016-10-20	30.62	31.29	30.04	30.91	149112
2016-10-21	30.79	32.29	30.79	31.30	236229
2016-10-24	31.50	32.14	31.00	31.09	124660
2016-10-25	31.24	31.25	30.16	30.40	58612
2016-10-26	30.46	30.80	29.50	29.67	53920
2016-10-27	29.86	30.00	28.62	28.74	117086
2016-10-28	28.74	29.44	28.64	28.89	95439
2016-10-31	28.93	29.19	28.64	29.02	134052
2016-11-01	29.01	29.25	28.75	29.09	90181
2016-11-02	28.94	29.96	28.94	29.83	95354
2016-11-03	29.97	29.97	28.94	29.07	120583
2016-11-04	31.39	31.39	29.09	30.97	176565
2016-11-07	31.98	31.98	30.98	31.72	110367
2016-11-08	31.82	32.42	31.24	32.25	120694
2016-11-09	32.17	33.74	31.21	33.69	168446
2016-11-10	33.97	34.88	33.85	34.45	220195
2016-11-11	34.50	34.78	31.57	34.35	155295
2016-11-14	34.48	35.58	34.32	34.69	137855
2016-11-15	34.67	36.22	34.66	36.01	192997
2016-11-16	35.75	36.61	35.75	35.88	134837
2016-11-17	35.90	37.56	35.60	35.86	223483
2016-11-18	35.92	36.34	35.68	35.99	104435
2016-11-21	35.87	36.39	35.35	35.94	88420
2016-11-22	36.08	36.38	35.93	36.13	96148
2016-11-23	36.00	37.17	35.81	36.90	102027
2016-11-25	37.08	37.51	36.79	37.46	31810
2016-11-28	37.74	37.74	36.00	36.53	93884
2016-11-29	36.35	37.58	36.06	36.78	120518
2016-11-30	37.06	37.23	35.33	35.68	209542
2016-12-01	35.84	36.41	34.60	35.21	80974
2016-12-02	35.07	38.20	35.07	36.99	121476
2016-12-05	37.57	38.50	37.27	37.46	136778
2016-12-06	37.80	38.94	37.13	37.87	91382
2016-12-07	38.00	38.32	36.54	37.24	91854
2016-12-08	37.35	37.44	36.00	36.55	103952
2016-12-09	36.62	37.25	35.41	36.00	112974
2016-12-12	35.87	36.44	34.05	34.53	197891
2016-12-13	34.67	35.22	33.54	34.02	140425
2016-12-14	33.97	34.51	32.59	33.69	174063
2016-12-15	33.66	34.19	33.34	33.71	169503
2016-12-16	34.00	34.95	33.57	34.00	828164
2016-12-19	34.71	35.57	34.07	34.99	152704
2016-12-20	35.24	36.42	35.24	35.89	130044
2016-12-21	36.17	36.48	35.42	36.00	150102
2016-12-22	36.19	36.19	35.40	35.78	77129
2016-12-23	35.80	36.38	35.15	35.88	85176
2016-12-27	35.99	36.64	35.61	35.96	79866
2016-12-28	36.04	36.51	35.42	35.80	83630
2016-12-29	35.90	36.25	35.21	35.77	70113
2016-12-30	36.00	37.74	35.67	36.07	72677
2017-01-03	36.42	36.84	35.37	35.91	116346
2017-01-04	35.82	37.06	35.65	36.39	154841
2017-01-05	36.34	37.22	35.63	35.83	119604
2017-01-06	36.02	36.21	35.36	35.82	92335
2017-01-09	36.00	36.03	35.50	35.72	66080
2017-01-10	35.85	36.35	35.62	36.33	46209
2017-01-11	36.42	36.75	35.02	35.64	123826
2017-01-12	35.40	35.92	35.01	35.32	42038
2017-01-13	35.54	36.39	35.35	35.46	46784
2017-01-17	35.64	35.64	34.50	34.78	86110
2017-01-18	34.69	35.60	34.19	34.60	51160
2017-01-19	34.41	34.66	33.70	34.37	73591
2017-01-20	34.29	35.12	33.86	34.98	89850
2017-01-23	35.00	35.00	33.82	34.35	122081
2017-01-24	34.40	35.20	34.36	34.90	76945
2017-01-25	34.91	35.36	34.44	35.13	57423
2017-01-26	35.16	35.84	34.68	35.05	133104
2017-01-27	35.23	35.31	34.05	35.02	82738
2017-01-30	35.02	35.02	34.10	34.34	46419
2017-01-31	34.10	35.08	34.10	34.89	94759
2017-02-01	34.83	35.38	34.36	34.75	141243
2017-02-02	34.65	34.90	33.37	33.70	154844
2017-02-03	33.89	33.97	33.03	33.40	94245
2017-02-06	33.29	33.86	32.43	33.02	160907
2017-02-07	32.92	33.68	32.56	32.75	96100
2017-02-08	32.60	33.40	32.26	32.66	150239
2017-02-09	32.52	34.36	32.52	33.78	114953
2017-02-10	33.93	34.69	33.53	34.33	96485
2017-02-13	34.56	34.90	33.84	34.16	79296
2017-02-14	34.24	34.52	33.78	34.41	139489
2017-02-15	34.24	35.43	34.10	35.11	177798
2017-02-16	35.41	35.94	34.91	35.83	112055
2017-02-17	35.75	35.85	35.07	35.22	119660
2017-02-21	35.59	35.59	34.74	35.43	63689
2017-02-22	35.34	35.73	35.06	35.57	79065
2017-02-23	35.60	35.63	34.95	35.56	84821
2017-02-24	35.53	36.46	35.08	36.11	101363
2017-02-27	35.99	36.48	35.65	36.38	217077
2017-02-28	33.00	33.19	28.16	28.95	1303517
2017-03-01	29.00	29.90	28.60	28.63	310290
2017-03-02	28.43	29.05	28.38	28.99	323307
2017-03-03	28.93	29.12	28.55	28.86	166002
2017-03-06	28.72	28.94	28.05	28.22	186127
2017-03-07	28.05	28.69	27.78	28.32	108967
2017-03-08	28.47	28.99	28.06	28.55	262757
2017-03-09	28.64	29.18	28.27	29.16	142119
2017-03-10	29.37	29.45	28.39	28.52	197979
2017-03-13	28.72	28.72	28.17	28.38	74073
2017-03-14	28.19	28.26	27.83	28.12	153531
2017-03-15	28.23	28.47	27.72	28.32	115807
2017-03-16	28.39	28.69	28.22	28.45	141487
2017-03-17	28.37	28.46	27.65	27.66	310753
2017-03-20	27.73	27.73	26.74	27.06	151437
2017-03-21	27.23	27.36	26.26	26.56	137976
2017-03-22	26.50	26.83	26.23	26.62	142514
2017-03-23	26.57	27.29	26.56	27.10	213383
2017-03-24	27.20	27.38	26.66	26.91	226395
2017-03-27	26.67	27.36	26.01	27.23	81267
2017-03-28	27.23	27.62	26.62	27.23	453349
2017-03-29	27.71	28.24	27.29	28.04	237716
2017-03-30	28.06	28.74	27.80	28.30	207930
2017-03-31	28.35	30.10	28.14	29.85	391470
2017-04-03	30.00	30.91	29.95	30.36	200705
2017-04-04	30.25	30.35	29.77	30.07	192106
2017-04-05	30.09	30.70	30.06	30.18	168264
2017-04-06	30.36	30.36	29.53	30.04	253740
2017-04-07	30.00	30.33	29.65	29.71	160127
2017-04-10	29.88	30.16	29.25	29.32	291691
2017-04-11	29.27	29.68	28.84	29.45	305733
2017-04-12	29.51	29.66	28.84	28.93	91688
2017-04-13	28.88	29.05	28.40	28.44	96767
2017-04-17	28.57	29.03	28.42	29.00	195786
2017-04-18	28.86	29.02	28.59	29.00	40140
2017-04-19	29.14	30.31	29.00	30.10	107054
2017-04-20	30.24	30.58	30.14	30.44	145364
2017-04-21	30.44	30.53	29.84	30.46	87323
2017-04-24	30.86	31.10	30.62	30.96	101158
2017-04-25	31.15	31.37	30.90	31.20	146536
2017-04-26	31.13	31.42	30.54	31.16	122883
2017-04-27	31.18	31.62	31.00	31.56	88346
2017-04-28	31.66	31.83	31.42	31.71	45800
2017-05-01	31.88	32.62	31.67	32.39	126220
2017-05-02	24.41	25.10	22.35	22.47	2515828
2017-05-03	22.51	22.55	21.76	22.18	737657
2017-05-04	22.22	23.08	22.20	22.60	341696
2017-05-05	22.70	23.79	22.60	22.98	1354088
2017-05-08	23.07	24.24	23.00	24.17	388495
2017-05-09	24.25	24.67	23.92	24.47	279525
2017-05-10	24.49	24.93	24.25	24.84	170369
2017-05-11	24.72	25.46	24.58	25.25	264939
2017-05-12	25.17	25.87	25.15	25.67	169696
2017-05-15	25.73	26.72	25.73	26.34	218635
2017-05-16	26.34	26.86	26.05	26.82	182397
2017-05-17	26.63	26.81	25.92	26.13	180566
2017-05-18	26.11	26.57	25.88	26.27	143243
2017-05-19	26.42	26.59	26.19	26.44	143211
2017-05-22	26.50	26.92	26.46	26.79	102584
2017-05-23	26.88	26.88	26.42	26.67	89494
2017-05-24	26.63	26.99	26.42	26.77	93167
2017-05-25	26.76	27.23	26.62	26.99	139387
2017-05-26	26.85	27.14	26.70	27.07	111355
2017-05-30	26.96	27.80	26.96	27.48	184688
2017-05-31	27.59	27.97	27.35	27.82	160536
2017-06-01	27.91	28.33	27.52	28.30	198951
2017-06-02	28.22	28.56	27.70	28.04	108725
2017-06-05	28.08	28.30	27.61	27.91	118931
2017-06-06	27.92	28.60	27.92	28.10	128060
2017-06-07	28.26	28.28	27.82	28.07	155388
2017-06-08	28.02	29.24	27.96	28.63	94145
2017-06-09	28.65	28.65	27.46	27.71	181275
2017-06-12	27.69	28.44	26.81	28.15	266403
2017-06-13	28.14	28.75	27.80	28.19	411549
2017-06-14	28.15	28.22	27.74	27.99	176180
2017-06-15	27.91	28.50	27.80	28.15	226400
2017-06-16	28.15	28.71	27.70	28.35	362337
2017-06-19	28.32	28.82	28.09	28.49	181194
2017-06-20	28.58	29.34	28.28	28.41	331231
2017-06-21	28.45	29.04	28.28	28.40	230100
2017-06-22	28.63	29.32	28.35	28.81	425048
2017-06-23	28.72	29.37	28.43	29.27	437519
2017-06-26	29.33	29.54	28.94	29.09	76772
2017-06-27	29.13	29.41	28.56	28.80	88854
2017-06-28	28.97	29.66	28.97	29.52	57159
2017-06-29	29.64	29.64	28.68	29.13	71267
2017-06-30	29.20	29.24	28.56	29.00	59670
2017-07-03	29.04	29.13	28.64	29.01	58565
2017-07-05	29.08	29.41	28.84	29.28	91753
2017-07-06	29.01	29.26	28.72	29.00	113244
2017-07-07	29.00	29.45	28.95	29.24	103670
2017-07-10	28.45	28.50	26.56	27.27	306791
2017-07-11	27.14	27.86	27.10	27.62	218755
2017-07-12	28.03	28.32	27.68	27.76	244974
2017-07-13	27.85	28.09	27.21	27.51	206237
2017-07-14	27.54	27.93	27.30	27.68	172578
2017-07-17	27.61	28.10	27.61	28.04	148988
2017-07-18	27.84	28.33	27.51	28.04	189818
2017-07-19	27.96	28.46	27.66	28.06	131245
2017-07-20	28.05	28.55	27.97	28.19	410608
2017-07-21	28.41	28.55	27.91	28.23	140670
2017-07-24	28.14	29.09	27.59	28.90	213313
2017-07-25	28.90	28.97	28.44	28.64	107592
2017-07-26	28.73	28.94	28.36	28.59	93687
2017-07-27	28.62	28.62	27.79	27.97	148815
2017-07-28	27.91	28.18	27.32	27.49	220926
2017-07-31	27.62	27.65	27.07	27.43	187448
2017-08-01	29.00	30.88	28.12	29.70	1093770
2017-08-02	29.83	30.58	29.39	29.77	398218
2017-08-03	29.78	31.82	29.78	31.53	247083
2017-08-04	31.58	31.94	31.22	31.63	149999
2017-08-07	31.49	32.20	31.49	31.92	133272
2017-08-08	31.89	33.39	31.54	33.11	216873
2017-08-09	33.03	33.50	32.06	32.19	289098
2017-08-10	32.14	32.19	30.85	30.89	173205
2017-08-11	31.02	31.28	30.64	30.83	147616
2017-08-14	30.94	31.28	30.65	31.26	111998
2017-08-15	31.24	32.13	31.09	31.37	99553
2017-08-16	31.48	32.00	31.00	31.21	76830
2017-08-17	32.44	32.69	31.32	31.65	127786
2017-08-18	31.58	31.75	31.11	31.20	86492
2017-08-21	31.29	31.44	30.72	31.36	116226
2017-08-22	31.64	31.99	31.36	31.70	90325
2017-08-23	31.46	31.89	31.46	31.56	95900
2017-08-24	31.74	32.36	31.72	32.24	96477
2017-08-25	32.20	32.29	31.56	31.95	78783
2017-08-28	32.06	32.33	31.77	32.12	57295
2017-08-29	32.05	32.45	31.92	32.15	65801
2017-08-30	32.20	32.80	31.91	32.22	92424
2017-08-31	32.38	32.79	32.07	32.64	59304
2017-09-01	32.85	32.96	32.49	32.93	61783
2017-09-05	32.70	32.85	31.68	32.10	103783
2017-09-06	32.27	32.27	31.55	32.07	79115
2017-09-07	32.01	32.63	31.75	32.63	101627
2017-09-08	32.59	32.72	31.70	32.15	119085
2017-09-11	32.49	32.70	32.12	32.48	81645
2017-09-12	32.49	32.65	31.71	32.13	86133
2017-09-13	32.23	32.23	31.08	31.22	106579
2017-09-14	31.27	31.58	30.63	30.81	140566
2017-09-15	30.92	31.27	30.65	31.01	124080
2017-09-18	31.14	31.62	30.93	31.26	81130
2017-09-19	31.20	31.59	31.00	31.20	84787
2017-09-20	31.11	31.50	30.62	31.02	114078
2017-09-21	30.96	31.84	30.79	31.05	47757
2017-09-22	31.11	31.53	30.90	31.32	47086
2017-09-25	31.20	31.52	30.99	31.44	51829
2017-09-26	31.41	31.55	31.06	31.30	50927
2017-09-27	31.37	32.38	31.37	32.13	85594
2017-09-28	32.16	32.23	31.51	32.13	73724
2017-09-29	31.97	32.03	31.50	31.90	98589
2017-10-02	32.03	33.20	31.80	32.85	117298
2017-10-03	32.96	33.40	32.85	33.11	97441
2017-10-04	33.18	34.06	33.09	33.89	82020
2017-10-05	34.11	34.11	33.28	33.81	53301
2017-10-06	33.83	33.83	32.95	32.96	93671
2017-10-09	33.00	34.27	32.78	33.78	127213
2017-10-10	33.89	34.24	33.39	33.59	56663
2017-10-11	33.59	34.21	33.59	34.07	53363
2017-10-12	34.09	34.35	33.43	33.60	135440
2017-10-13	33.68	33.68	33.00	33.05	59170
2017-10-16	33.29	34.47	33.25	33.42	78537
2017-10-17	33.60	33.98	33.44	33.60	65254
2017-10-18	33.82	33.82	33.37	33.43	49173
2017-10-19	33.40	33.99	33.25	33.70	69628
2017-10-20	33.85	34.14	33.48	33.64	20377
2017-10-23	33.53	33.78	33.40	33.49	49092
2017-10-24	33.73	33.98	33.30	33.56	46838
2017-10-25	33.64	34.10	33.45	34.09	99309
2017-10-26	34.04	35.11	33.80	34.85	102666
2017-10-27	34.94	35.71	34.34	35.27	122175
2017-10-30	35.27	36.50	35.04	35.57	192489
2017-10-31	36.64	39.64	34.72	37.47	366298
2017-11-01	35.50	36.52	35.50	36.01	190172
2017-11-02	36.03	36.66	35.10	36.02	68637
2017-11-03	35.96	37.38	35.96	37.24	183512
2017-11-06	37.23	37.34	36.86	36.97	111640
2017-11-07	37.09	37.46	36.52	37.20	139856
2017-11-08	37.21	37.76	36.87	37.29	120088
2017-11-09	37.21	37.21	35.20	35.51	251219
2017-11-10	35.52	36.51	34.34	34.55	119932
2017-11-13	34.50	35.09	33.57	34.39	106530
2017-11-14	34.32	34.73	33.60	34.12	118764
2017-11-15	34.00	34.47	33.21	33.76	126135
2017-11-16	34.08	34.75	33.81	34.53	104004
2017-11-17	34.54	35.64	34.54	35.64	137805
2017-11-20	35.67	36.23	35.36	36.04	106142
2017-11-21	36.15	36.57	35.50	36.21	97061
2017-11-22	36.19	36.91	36.14	36.42	65318
2017-11-24	36.55	37.05	36.16	36.58	56806
2017-11-27	36.64	36.88	35.81	36.14	184409
2017-11-28	35.49	35.49	33.21	34.52	378611
2017-11-29	34.35	34.66	33.72	33.96	234752
2017-11-30	34.07	35.09	33.03	33.31	828996
2017-12-01	33.10	33.17	31.70	32.46	2299299
2017-12-04	32.53	33.82	32.46	32.97	712612
2017-12-05	33.09	33.50	32.93	33.20	323283
2017-12-06	33.15	33.92	33.11	33.66	230862
2017-12-07	33.86	34.83	33.86	34.76	290779
2017-12-08	34.75	35.08	34.30	34.88	148583
2017-12-11	34.89	35.57	34.76	35.17	233176
2017-12-12	35.19	35.87	34.82	35.77	469476
2017-12-13	35.82	36.56	35.52	36.00	296466
2017-12-14	35.96	36.87	35.52	36.38	303022
2017-12-15	36.40	36.69	36.02	36.04	1019776
2017-12-18	36.01	37.81	36.01	37.65	290951
2017-12-19	37.86	38.56	37.66	38.31	206134
2017-12-20	38.39	38.39	36.86	37.20	211366
2017-12-21	37.21	37.72	36.86	37.42	153857
2017-12-22	37.39	37.39	36.63	36.77	369276
2017-12-26	36.76	37.14	36.59	36.85	108203
2017-12-27	37.00	37.36	36.62	36.78	99106
2017-12-28	36.88	36.88	36.46	36.53	85777
2017-12-29	36.70	36.90	36.18	36.26	122063
2018-01-02	36.51	37.16	36.05	37.14	213745
2018-01-03	37.16	37.58	36.70	37.27	167130
2018-01-04	37.27	37.49	36.62	36.85	190424
2018-01-05	36.98	37.25	36.50	37.03	185340
2018-01-08	36.95	37.27	36.49	36.81	321502
2018-01-09	36.82	37.98	36.77	37.55	261636
2018-01-10	37.21	37.71	36.81	37.60	205505
2018-01-11	37.55	38.77	37.42	38.05	152974
2018-01-12	38.10	38.26	36.91	37.10	106834
2018-01-16	37.30	37.95	37.26	37.58	179850
2018-01-17	37.69	38.22	37.17	37.75	346196
2018-01-18	37.75	38.28	37.31	37.71	189046
2018-01-19	37.89	38.71	37.62	38.40	170810
2018-01-22	38.40	38.58	37.51	38.02	210183
2018-01-23	37.97	38.81	37.95	38.16	109809
2018-01-24	38.12	38.12	37.13	37.33	176638
2018-01-25	37.47	38.28	36.91	38.18	153856
2018-01-26	38.37	38.80	38.10	38.63	76137
2018-01-29	38.55	39.29	38.29	38.79	129593
2018-01-30	38.46	39.63	37.29	37.61	135779
2018-01-31	37.83	38.01	36.68	36.73	156667
2018-02-01	36.59	37.49	36.14	37.41	181997
2018-02-02	37.21	37.21	35.53	35.97	165184
2018-02-05	35.60	36.03	34.56	35.20	293721
2018-02-06	34.56	36.31	34.56	35.61	156865
2018-02-07	35.47	36.62	35.33	36.35	131626
2018-02-08	36.57	36.64	35.75	35.80	197320
2018-02-09	36.11	36.30	34.84	36.07	144658
2018-02-12	36.23	36.87	35.78	36.60	150966
2018-02-13	36.44	37.70	36.05	37.53	97666
2018-02-14	37.29	38.72	37.21	38.65	177847
2018-02-15	38.91	38.91	37.26	37.70	154215
2018-02-16	37.60	38.52	37.60	38.03	151665
2018-02-20	37.95	38.38	37.13	37.60	274952
2018-02-21	37.63	38.39	37.46	37.79	100070
2018-02-22	37.99	38.35	36.24	36.69	210694
2018-02-23	36.93	38.13	36.60	38.01	187132
2018-02-26	38.21	39.29	37.47	39.05	344072
2018-02-27	36.00	36.00	32.00	32.03	1267195
2018-02-28	32.15	32.85	32.00	32.05	530703
2018-03-01	32.17	32.95	31.75	32.38	401779
2018-03-02	32.05	33.17	32.05	32.58	313434
2018-03-05	32.51	33.67	32.44	33.56	238834
2018-03-06	33.59	33.95	33.05	33.79	179176
2018-03-07	33.52	34.36	33.52	34.32	253276
2018-03-08	34.52	35.25	33.98	35.24	275193
2018-03-09	35.27	37.15	35.27	36.67	351700
2018-03-12	36.80	37.57	36.60	37.10	311827
2018-03-13	37.15	37.15	35.50	35.58	192333
2018-03-14	35.71	36.12	35.43	35.95	188956
2018-03-15	36.05	36.35	35.57	35.59	124584
2018-03-16	35.56	36.19	35.50	36.10	427351
2018-03-19	36.04	36.38	35.70	36.36	184015
2018-03-20	36.28	36.81	36.27	36.52	179680
2018-03-21	36.59	37.12	36.56	36.92	186566
2018-03-22	36.62	37.48	36.22	36.39	191074
2018-03-23	36.52	36.83	35.57	35.65	173915
2018-03-26	36.11	36.62	35.46	36.42	152933
2018-03-27	36.55	36.68	35.77	36.12	172221
2018-03-28	36.14	36.83	35.47	36.00	173282
2018-03-29	36.10	36.33	34.61	34.91	304100
2018-04-02	34.74	36.60	33.76	34.03	163305
2018-04-03	34.37	34.98	33.52	34.23	219836
2018-04-04	33.92	35.98	33.92	35.87	209249
2018-04-05	36.06	36.32	35.44	36.18	108874
2018-04-06	35.92	36.25	35.12	35.59	211131
2018-04-09	35.81	36.77	35.47	35.60	104138
2018-04-10	36.12	36.92	35.99	36.79	168110
2018-04-11	36.60	37.15	36.16	36.79	78439
2018-04-12	36.98	37.70	35.74	37.02	300933
2018-04-13	37.18	37.26	36.50	37.10	105087
2018-04-16	37.24	37.86	36.94	37.43	91740
2018-04-17	37.59	37.81	37.00	37.60	185512
2018-04-18	37.81	38.11	37.44	37.70	137465
2018-04-19	37.60	38.15	36.73	36.90	118480
2018-04-20	36.75	36.86	36.44	36.64	95564
2018-04-23	36.70	37.45	36.54	37.10	64727
2018-04-24	37.43	37.78	36.59	37.01	92517
2018-04-25	36.91	37.25	36.33	37.12	51346
2018-04-26	37.24	37.85	36.92	37.35	93890
2018-04-27	37.43	37.65	37.13	37.33	83442
2018-04-30	37.44	37.97	36.92	36.99	176992
2018-05-01	40.68	40.68	37.15	38.19	259433
2018-05-02	38.14	38.96	37.48	38.89	261681
2018-05-03	35.12	36.71	35.00	36.42	2765381
2018-05-04	36.51	37.67	36.36	37.32	610687
2018-05-07	37.59	39.21	37.47	39.09	471314
2018-05-08	39.12	40.81	39.09	40.06	425437
2018-05-09	39.86	40.35	38.89	39.45	188024
2018-05-10	39.62	40.49	39.29	40.41	188519
2018-05-11	40.52	41.56	39.14	41.24	148205
2018-05-14	41.44	43.00	41.37	42.31	376815
2018-05-15	42.01	42.36	41.46	41.55	225284
2018-05-16	41.63	42.12	40.65	41.03	311389
2018-05-17	40.96	42.36	40.73	41.31	176717
2018-05-18	41.49	43.13	41.49	42.62	209908
2018-05-21	42.67	43.00	41.72	41.96	158238
2018-05-22	41.90	43.17	41.90	42.54	229548
2018-05-23	42.29	42.95	42.15	42.41	180162
2018-05-24	42.38	42.83	42.06	42.74	255716
2018-05-25	42.67	43.28	41.95	42.00	232311
2018-05-29	41.98	42.60	41.29	42.47	349016
2018-05-30	42.69	43.23	42.05	42.13	223252
2018-05-31	42.06	43.16	41.90	42.16	347879
2018-06-01	42.23	42.86	42.00	42.63	307456
2018-06-04	42.68	43.20	42.06	42.45	234905
2018-06-05	42.68	43.18	42.18	43.13	219045
2018-06-06	43.23	44.11	42.68	43.84	251537
2018-06-07	43.77	43.80	41.27	43.27	262335
2018-06-08	43.35	44.45	43.35	43.50	291049
2018-06-11	43.69	43.98	43.06	43.39	300796
2018-06-12	41.65	42.41	41.50	41.99	1946355
2018-06-13	42.06	43.76	41.81	43.60	1148307
2018-06-14	43.54	45.74	43.54	44.98	579722
2018-06-15	44.83	45.89	44.09	45.24	481230
2018-06-18	45.26	45.94	44.62	45.46	307368
2018-06-19	45.14	45.53	44.07	44.69	244032
2018-06-20	44.84	45.18	43.73	45.08	174192
2018-06-21	45.35	45.43	43.97	44.54	227287
2018-06-22	44.69	45.07	44.08	45.07	1021266
2018-06-25	44.77	44.77	43.44	43.75	229360
2018-06-26	43.87	44.61	43.25	43.38	178231
2018-06-27	43.44	43.86	42.38	42.58	208436
2018-06-28	42.62	44.29	41.84	43.08	192568
2018-06-29	43.18	43.53	42.70	43.00	187054
2018-07-02	42.76	43.25	42.43	43.25	154735
2018-07-03	43.46	44.23	43.22	43.93	108230
2018-07-05	44.15	44.65	43.43	43.89	118159
2018-07-06	43.96	44.64	43.89	44.34	116802
2018-07-09	44.42	44.69	44.02	44.37	177825
2018-07-10	44.37	44.82	43.98	44.28	167307
2018-07-11	44.05	44.29	43.84	43.87	185760
2018-07-12	44.07	44.79	43.78	44.54	169016
2018-07-13	44.66	45.44	44.55	44.72	127066
2018-07-16	44.81	45.39	43.95	44.58	154350
2018-07-17	44.56	46.18	44.56	45.89	197990
2018-07-18	45.82	46.26	45.32	46.11	264282
2018-07-19	46.08	47.36	46.08	47.10	171130
2018-07-20	47.26	48.56	47.17	47.98	232331
2018-07-23	48.01	49.05	47.84	49.00	216450
2018-07-24	49.18	49.57	48.09	48.36	208969
2018-07-25	48.59	49.47	48.49	49.41	204905
2018-07-26	49.29	49.69	48.62	48.75	189938
2018-07-27	48.95	49.34	47.34	47.72	132285
2018-07-30	47.67	48.23	46.90	47.07	257299
2018-07-31	57.49	63.97	57.35	61.37	1544213
2018-08-01	61.37	61.60	58.42	60.13	1065013
2018-08-02	59.98	61.05	57.81	59.46	1286698
2018-08-03	59.79	61.06	58.87	59.37	867529
2018-08-06	58.97	59.79	57.68	58.33	721540
2018-08-07	57.45	58.26	54.96	56.32	826612
2018-08-08	54.90	57.50	54.13	56.33	3360594
2018-08-09	56.19	58.64	56.02	58.19	885198
2018-08-10	58.32	59.76	58.30	58.70	802934
2018-08-13	58.95	59.20	56.96	57.17	556749
2018-08-14	57.64	58.01	57.12	57.54	492183
2018-08-15	57.39	58.23	56.54	56.88	380539
2018-08-16	57.15	58.58	57.06	58.13	523889
2018-08-17	58.13	58.58	57.07	57.83	766491
2018-08-20	58.01	58.19	55.63	56.48	632904
2018-08-21	56.66	57.56	56.34	57.08	397261
2018-08-22	56.81	57.64	56.24	56.36	440629
2018-08-23	55.22	55.67	54.54	55.05	2137106
2018-08-24	55.54	55.84	54.98	55.32	1177005
2018-08-27	55.79	56.10	55.11	56.00	1682541
2018-08-28	56.26	57.47	55.64	56.86	1314556
2018-08-29	57.98	59.68	57.12	58.91	1993607
2018-08-30	59.03	59.34	57.80	58.71	1435992
2018-08-31	58.39	60.30	58.25	59.79	1080581
2018-09-04	60.20	61.88	59.93	61.32	932338
2018-09-05	61.45	61.73	58.32	58.50	1080519
2018-09-06	58.17	58.90	56.91	57.83	711106
2018-09-07	57.66	60.33	57.24	58.28	1048433
2018-09-10	58.71	61.69	58.40	61.56	941658
2018-09-11	61.62	63.09	60.16	62.88	876806
2018-09-12	62.88	63.99	60.50	62.28	617927
2018-09-13	62.81	63.68	61.15	62.32	438824
2018-09-14	62.31	63.22	61.42	62.01	397704
2018-09-17	62.81	65.09	61.85	62.45	1051565
2018-09-18	62.29	64.64	62.29	63.74	590159
2018-09-19	64.07	65.00	55.02	57.69	1859814
2018-09-20	57.80	58.92	57.75	58.37	627965
2018-09-21	58.57	58.75	56.03	57.90	1414143
2018-09-24	57.17	58.48	56.08	57.94	700038
2018-09-25	58.17	58.82	57.18	58.59	512961
2018-09-26	58.90	59.36	57.66	57.70	728671
2018-09-27	57.67	59.54	57.54	59.25	542663
2018-09-28	59.47	60.41	59.15	59.91	641821
2018-10-01	60.28	62.06	59.66	61.60	665954
2018-10-02	61.89	61.99	59.70	60.34	591008
2018-10-03	60.50	62.03	59.78	61.82	460277
2018-10-04	61.65	61.65	57.31	57.86	607411
2018-10-05	57.63	59.10	56.66	58.21	495044
2018-10-08	58.23	58.61	55.55	56.99	428919
2018-10-09	57.06	58.47	56.84	57.09	468045
2018-10-10	56.85	57.01	53.57	53.70	493769
2018-10-11	53.42	55.52	52.26	53.20	546373
2018-10-12	54.40	55.52	53.29	54.54	351008
2018-10-15	54.19	55.13	53.00	53.61	235332
2018-10-16	53.84	56.19	53.84	55.99	314653
2018-10-17	55.71	55.71	54.20	54.53	255431
2018-10-18	54.40	54.75	52.71	53.58	211064
2018-10-19	54.23	55.18	52.14	52.45	229367
2018-10-22	52.41	53.85	52.22	53.56	588734
2018-10-23	53.50	54.24	50.50	51.89	354033
2018-10-24	51.90	52.13	48.14	48.31	444105
2018-10-25	48.67	50.78	48.51	50.03	540505
2018-10-26	49.05	49.45	47.22	47.75	747002
2018-10-29	48.56	49.58	46.20	46.97	648643
2018-10-30	49.51	51.86	45.88	47.85	1085574
2018-10-31	50.24	53.27	49.99	52.10	975833
2018-11-01	52.46	54.67	51.54	54.37	832547
2018-11-02	54.72	55.85	53.03	54.38	777451
2018-11-05	54.71	55.82	54.10	55.35	604507
2018-11-06	55.22	56.56	55.22	55.61	490211
2018-11-07	56.00	58.65	55.96	58.24	483856
2018-11-08	58.11	59.07	57.41	58.70	471955
2018-11-09	58.32	59.32	57.31	58.74	629338
2018-11-12	58.82	59.13	57.43	57.94	734060
2018-11-13	57.95	58.84	57.06	57.34	586642
2018-11-14	57.34	58.11	55.59	55.68	543886
2018-11-15	54.91	55.42	52.66	55.42	660163
2018-11-16	54.96	56.71	54.45	55.44	636469
2018-11-19	55.16	55.73	51.77	52.00	687022
2018-11-20	50.40	52.46	50.06	52.13	579212
2018-11-21	52.62	53.49	52.18	52.26	296105
2018-11-23	51.49	54.93	51.43	54.73	437526
2018-11-26	55.75	55.75	53.84	54.93	360854
2018-11-27	54.58	55.34	54.04	55.24	271827
2018-11-28	55.33	58.25	55.28	58.17	742141
2018-11-29	57.96	60.41	57.68	59.76	499448
2018-11-30	59.57	62.37	59.52	61.91	800881
2018-12-03	63.34	64.94	63.01	63.98	771565
2018-12-04	63.41	64.44	60.74	61.40	779904
2018-12-06	59.68	60.71	58.23	59.67	778597
2018-12-07	59.75	60.05	57.11	57.71	610373
2018-12-10	58.01	59.34	56.75	57.70	617519
2018-12-11	58.66	59.03	56.93	57.69	468644
2018-12-12	58.25	60.07	58.25	58.58	340064
2018-12-13	58.42	58.58	55.41	55.66	360872
2018-12-14	55.25	55.59	53.17	53.41	465146
2018-12-17	53.75	54.00	51.21	51.46	622677
2018-12-18	51.99	51.99	49.67	50.37	710762
2018-12-19	50.68	52.48	50.56	51.80	642174
2018-12-20	51.26	51.79	49.54	49.73	781509
2018-12-21	50.10	51.00	47.20	47.30	678172
2018-12-24	50.10	50.72	47.70	49.34	801817
2018-12-26	49.66	53.49	49.51	53.36	1081947
2018-12-27	52.05	53.51	49.79	52.26	946718
2018-12-28	53.21	53.51	51.72	51.79	1118262
2018-12-31	52.53	54.44	50.62	52.93	5651999
2019-01-02	52.14	52.49	51.20	52.40	1049350
2019-01-03	51.80	51.99	48.18	49.38	1394762
2019-01-04	50.19	52.86	50.01	52.50	642287
2019-01-07	53.12	55.95	53.12	54.53	762439
2019-01-08	55.48	56.18	54.39	55.93	623906
2019-01-09	56.55	58.52	56.00	58.45	675734
2019-01-10	57.68	59.95	57.33	59.86	548518
2019-01-11	59.40	60.65	59.34	60.14	443425
2019-01-14	59.62	59.91	58.64	58.96	819107
2019-01-15	59.21	61.01	59.15	60.47	740968
2019-01-16	60.87	62.13	60.25	60.32	351251
2019-01-17	60.08	61.36	59.73	61.31	596401
2019-01-18	61.91	62.00	60.55	61.36	526437
2019-01-22	61.27	61.34	59.94	60.60	372964
2019-01-23	61.00	61.88	60.26	60.87	494140
2019-01-24	60.64	61.49	59.99	60.13	432340
2019-01-25	60.54	61.67	60.27	61.21	589145
2019-01-28	60.95	61.40	60.10	60.72	367687
2019-01-29	60.97	61.37	60.05	60.68	352534
2019-01-30	61.23	64.47	60.43	63.90	1152139
2019-01-31	64.16	64.99	63.30	64.40	802434
2019-02-01	64.40	66.83	63.60	65.73	909313
2019-02-04	66.50	67.74	66.01	67.71	565851
2019-02-05	68.37	69.71	66.16	66.51	751216
2019-02-06	66.20	67.19	65.25	66.04	556883
2019-02-07	65.45	65.97	64.40	64.69	720340
2019-02-08	64.29	64.29	60.95	64.07	852622
2019-02-11	64.55	65.50	62.18	62.69	1083736
2019-02-12	63.00	64.98	62.33	64.43	641709
2019-02-13	64.67	67.18	64.67	67.09	615999
2019-02-14	66.98	68.83	66.78	68.36	541005
2019-02-15	68.93	70.39	68.45	70.36	561126
2019-02-19	70.55	70.78	69.55	70.34	440222
2019-02-20	70.71	70.71	69.20	70.22	331170
2019-02-21	70.15	70.23	68.78	69.17	349987
2019-02-22	69.04	70.01	68.34	69.98	557500
2019-02-25	70.75	71.66	70.34	70.58	653916
2019-02-26	58.01	59.94	55.00	55.09	5329131
2019-02-27	55.31	56.37	54.54	56.05	1334331
2019-02-28	55.29	55.51	52.94	54.95	1247782
2019-03-01	55.42	56.48	54.72	54.74	895796
2019-03-04	55.13	55.22	53.51	54.99	917243
2019-03-05	55.05	55.16	54.20	54.26	595376
2019-03-06	54.24	54.46	51.52	52.17	921380
2019-03-07	52.19	52.77	50.67	51.42	886045
2019-03-08	50.88	52.02	50.14	51.75	983210
2019-03-11	51.96	53.22	51.75	52.86	560560
2019-03-12	53.06	53.48	52.56	53.02	322824
2019-03-13	53.15	54.45	52.97	53.02	435608
2019-03-14	53.02	54.06	53.02	53.47	412076
2019-03-15	53.64	55.12	53.51	54.79	507335
2019-03-18	54.80	55.91	54.21	55.87	531373
2019-03-19	56.39	57.05	56.05	56.81	593450
2019-03-20	56.81	58.27	56.15	57.72	713193
2019-03-21	57.25	59.39	57.07	58.81	535556
2019-03-22	58.40	58.86	56.48	56.65	403296
2019-03-25	56.70	57.44	55.56	57.10	319849
2019-03-26	57.54	58.60	57.21	57.66	486553
2019-03-27	57.67	57.84	55.89	57.08	314750
2019-03-28	57.44	58.37	57.39	58.31	278038
2019-03-29	58.80	59.15	57.51	58.97	465745
2019-04-01	59.44	60.28	58.32	59.06	493324
2019-04-02	59.18	60.98	58.71	60.67	459269
2019-04-03	61.12	62.23	60.75	62.07	351725
2019-04-04	61.93	62.07	59.63	59.89	297218
2019-04-05	60.00	61.27	59.55	60.00	510872
2019-04-08	59.92	60.12	58.72	60.06	484110
2019-04-09	59.95	61.10	59.17	59.32	506167
2019-04-10	59.45	61.02	59.11	59.99	641082
2019-04-11	60.43	60.80	59.73	60.66	288653
2019-04-12	60.94	60.94	58.73	58.76	353550
2019-04-15	58.76	59.64	58.60	58.88	266833
2019-04-16	59.44	59.62	55.77	56.24	445351
2019-04-17	56.36	56.36	53.52	54.16	473143
2019-04-18	54.13	54.80	52.84	54.10	378569
2019-04-22	53.91	55.34	53.91	55.08	299326
2019-04-23	55.37	57.51	54.80	57.34	462207
2019-04-24	57.25	57.73	56.59	57.17	290763
2019-04-25	57.07	58.30	56.60	57.85	257390
2019-04-26	58.11	58.88	57.38	58.71	294977
2019-04-29	59.30	59.88	58.66	59.23	396009
2019-04-30	60.40	61.71	55.30	56.17	864647
2019-05-01	55.86	57.27	55.23	55.65	648148
2019-05-02	55.36	56.63	54.46	56.61	552977
2019-05-03	56.95	57.78	56.10	57.75	431919
2019-05-06	56.45	58.83	56.07	58.55	401140
2019-05-07	57.86	58.58	56.52	57.24	719873
2019-05-08	57.28	57.38	56.40	56.51	312258
2019-05-09	55.92	56.60	54.23	56.47	404334
2019-05-10	56.21	57.00	54.15	55.82	445123
2019-05-13	54.50	55.21	53.36	53.75	400232
2019-05-14	53.97	54.85	53.49	54.42	364108
2019-05-15	54.00	55.93	53.84	55.24	426292
2019-05-16	55.22	56.54	55.22	55.98	278531
2019-05-17	55.35	56.31	54.80	54.99	266698
2019-05-20	54.44	56.03	54.19	55.74	296842
2019-05-21	56.21	57.25	56.21	57.11	362691
2019-05-22	57.07	58.34	56.23	58.24	266071
2019-05-23	57.63	58.32	56.32	56.45	416594
2019-05-24	56.97	57.78	55.90	56.02	376185
2019-05-28	56.03	57.10	55.72	56.50	432506
2019-05-29	56.16	56.26	55.15	55.97	395427
2019-05-30	56.12	57.00	54.50	55.06	295083
2019-05-31	54.30	54.66	53.69	53.98	336834
2019-06-03	54.00	54.79	53.37	53.64	287697
2019-06-04	54.31	55.72	53.10	55.69	565681
2019-06-05	56.06	56.58	54.93	56.16	282286
2019-06-06	56.44	56.64	55.22	55.35	305312
2019-06-07	55.66	56.65	55.12	55.20	334653
2019-06-10	55.59	56.60	55.50	55.75	250662
2019-06-11	56.06	57.05	54.60	55.45	387493
2019-06-12	55.16	56.53	54.81	56.00	293856
2019-06-13	56.16	56.50	55.48	56.38	223085
2019-06-14	56.45	58.20	55.37	55.39	323230
2019-06-17	55.51	57.18	55.50	56.92	257593
2019-06-18	57.51	59.49	57.39	59.24	382858
2019-06-19	59.41	60.91	59.20	60.84	275390
2019-06-20	61.48	61.77	60.16	61.30	289609
2019-06-21	61.30	62.76	61.26	62.56	523927
2019-06-24	62.67	63.41	61.60	61.78	323959
2019-06-25	62.19	62.20	61.00	62.10	566913
2019-06-26	62.32	62.74	61.29	61.85	412778
2019-06-27	62.00	64.28	61.84	64.15	451569
2019-06-28	64.16	65.72	63.71	65.42	1090553
2019-07-01	66.22	66.45	64.02	64.86	342176
2019-07-02	64.92	64.92	63.17	64.47	203662
2019-07-03	64.64	65.20	64.41	64.78	207192
2019-07-05	64.43	64.81	63.54	64.59	199379
2019-07-08	64.39	64.49	63.17	63.59	235142
2019-07-09	63.16	64.06	63.06	63.20	217476
2019-07-10	63.39	63.81	62.26	62.57	290846
2019-07-11	62.82	63.14	62.17	62.56	174481
2019-07-12	62.10	63.00	61.38	62.64	255107
2019-07-15	62.70	63.79	62.41	63.47	272151
2019-07-16	63.47	63.98	62.93	63.40	208131
2019-07-17	63.53	63.54	62.30	62.41	191615
2019-07-18	62.45	63.45	62.29	63.14	229010
2019-07-19	63.39	63.98	62.35	62.38	253081
2019-07-22	62.51	63.34	62.38	62.50	242661
2019-07-23	62.57	62.82	61.58	62.72	225013
2019-07-24	62.39	63.42	61.69	63.17	209356
2019-07-25	63.23	63.48	61.88	62.63	531660
2019-07-26	62.77	64.63	62.27	63.76	580667
2019-07-29	63.73	68.10	63.10	67.68	1169115
2019-07-30	75.00	80.38	74.28	79.61	2824449
2019-07-31	79.94	80.65	77.44	78.76	901058
2019-08-01	79.19	80.19	77.55	78.44	651075
2019-08-02	77.69	78.22	75.81	76.48	683089
2019-08-05	75.00	76.68	74.23	75.54	585605
2019-08-06	76.36	77.83	73.30	76.70	311751
2019-08-07	75.89	77.33	75.00	76.24	589590
2019-08-08	76.96	80.00	76.26	79.32	368853
2019-08-09	78.97	79.64	78.01	78.67	320946
2019-08-12	78.57	79.02	77.47	78.12	348375
2019-08-13	78.20	79.89	78.20	79.50	448853
2019-08-14	77.95	78.52	76.69	76.78	432584
2019-08-15	76.86	78.40	75.61	78.03	282049
2019-08-16	78.86	79.70	78.61	79.00	308772
2019-08-19	79.25	82.00	79.20	80.96	501595
2019-08-20	80.58	82.39	80.29	80.59	306602
2019-08-21	81.20	81.69	79.95	81.13	267018
2019-08-22	81.43	81.87	79.40	79.94	262536
2019-08-23	79.81	81.62	78.62	78.91	287816
2019-08-26	79.59	80.30	78.20	80.19	157653
2019-08-27	80.70	81.31	79.30	80.36	255786
2019-08-28	80.22	81.67	79.88	81.13	208516
2019-08-29	82.38	83.17	81.28	81.39	203162
2019-08-30	81.93	82.44	80.53	80.91	192573
2019-09-03	79.80	81.43	79.60	80.45	280246
2019-09-04	81.20	82.29	79.47	81.39	356614
2019-09-05	81.74	83.02	81.00	82.73	265587
2019-09-06	83.05	83.95	82.27	82.99	271350
2019-09-09	83.54	83.73	80.90	81.11	271580
2019-09-10	81.00	81.90	78.50	80.49	525365
2019-09-11	80.39	82.49	79.60	81.36	303364
2019-09-12	81.41	83.30	81.08	81.92	319139
2019-09-13	82.11	85.99	81.96	85.65	474421
2019-09-16	85.99	86.50	83.50	84.44	528865
2019-09-17	84.62	86.16	84.42	85.89	350819
2019-09-18	85.90	86.21	84.12	84.73	193181
2019-09-19	85.02	86.71	84.76	84.83	424529
2019-09-20	84.72	85.88	84.26	85.00	598492
2019-09-23	84.70	85.31	84.46	84.88	247931
2019-09-24	85.65	86.46	84.54	84.64	273639
2019-09-25	84.46	85.20	83.08	85.02	213311
2019-09-26	84.87	85.36	83.57	83.84	231638
2019-09-27	84.29	84.62	82.77	83.13	300086
2019-09-30	83.15	85.02	82.54	84.04	338817
2019-10-01	84.64	84.94	81.88	82.40	292842
2019-10-02	82.40	82.90	79.47	80.11	454295
2019-10-03	79.90	80.53	76.17	78.65	603992
2019-10-04	78.67	80.78	78.52	80.69	245724
2019-10-07	80.35	81.64	80.03	80.29	268618
2019-10-08	79.78	79.79	76.65	77.14	634119
2019-10-09	78.03	79.64	77.57	78.89	366932
2019-10-10	78.58	79.50	77.73	78.24	225650
2019-10-11	79.14	80.53	78.63	78.74	252063
2019-10-14	78.96	79.32	77.41	78.04	527325
2019-10-15	78.55	81.09	78.55	80.32	255386
2019-10-16	79.69	80.47	77.98	78.01	479284
2019-10-17	78.08	79.24	77.20	77.94	479225
2019-10-18	77.47	77.87	75.67	77.26	327464
2019-10-21	77.35	77.62	75.90	75.99	373892
2019-10-22	76.28	77.37	74.82	74.97	297381
2019-10-23	74.86	75.41	74.19	74.69	225314
2019-10-24	74.90	76.26	74.37	75.63	227482
2019-10-25	75.16	76.19	74.90	75.37	201722
2019-10-28	75.74	77.22	75.15	77.01	669574
2019-10-29	71.27	77.82	70.00	75.96	814745
2019-10-30	76.26	76.50	74.28	74.94	269369
2019-10-31	75.12	75.12	71.63	73.63	321732
2019-11-01	73.50	75.08	72.93	75.00	384186
2019-11-04	75.80	76.30	74.79	75.13	378815
2019-11-05	75.15	75.90	74.45	75.40	369223
2019-11-06	75.29	75.48	70.96	71.19	443133
2019-11-07	71.75	72.40	69.93	70.43	263362
2019-11-08	70.10	70.68	69.17	70.16	349401
2019-11-11	69.73	70.40	69.43	70.08	244623
2019-11-12	70.00	71.70	70.00	70.87	200148
2019-11-13	70.67	71.23	70.08	70.67	234602
2019-11-14	70.50	72.46	69.75	72.14	281902
2019-11-15	72.76	72.87	71.91	72.70	259863
2019-11-18	72.42	72.68	71.14	71.23	210508
2019-11-19	71.27	72.92	70.85	72.49	221860
2019-11-20	72.58	74.75	72.57	74.36	392659
2019-11-21	74.58	75.25	73.26	74.74	376379
2019-11-22	75.03	75.19	73.53	74.92	258115
2019-11-25	75.28	76.77	75.28	76.26	240387
2019-11-26	76.40	77.92	75.83	76.62	458788
2019-11-27	76.99	78.82	75.78	78.26	276922
2019-11-29	78.07	78.33	76.56	76.67	84286
2019-12-02	76.82	77.29	75.68	76.55	223745
2019-12-03	75.76	76.92	75.12	76.56	219440
2019-12-04	76.74	77.48	76.30	77.23	186136
2019-12-05	77.47	77.72	76.75	77.25	211524
2019-12-06	77.93	80.13	77.93	80.11	242376
2019-12-09	80.85	80.87	79.93	80.09	312433
2019-12-10	80.01	80.18	78.88	79.22	246252
2019-12-11	80.40	80.58	78.36	79.28	241811
2019-12-12	79.32	81.75	79.05	81.25	266884
2019-12-13	81.01	81.08	79.30	79.46	214219
2019-12-16	80.11	80.77	79.48	79.54	231842
2019-12-17	79.68	80.44	78.50	80.34	183069
2019-12-18	80.48	80.80	79.83	80.62	156957
2019-12-19	80.61	83.40	80.36	83.40	261319
2019-12-20	83.53	84.55	83.00	84.42	418087
2019-12-23	84.83	84.83	82.82	84.39	176498
2019-12-24	84.57	84.85	83.81	84.64	75883
2019-12-26	84.64	84.66	83.56	83.90	139103
2019-12-27	84.36	84.36	82.38	83.66	145883
2019-12-30	83.78	84.53	82.86	83.25	145266
2019-12-31	83.21	84.51	82.95	84.06	282347
2020-01-02	84.99	85.10	81.53	82.97	239900
2020-01-03	81.96	82.91	81.36	82.53	265238
2020-01-06	81.58	83.40	81.05	83.24	188760
2020-01-07	83.24	83.73	82.25	83.13	163534
2020-01-08	83.40	86.20	83.20	83.63	172266
2020-01-09	83.82	85.14	83.74	84.25	115030
2020-01-10	84.48	85.04	83.76	83.88	138041
2020-01-13	84.24	85.47	83.40	85.42	170595
2020-01-14	85.07	86.80	84.83	86.27	133984
2020-01-15	86.27	89.49	86.27	89.13	279772
2020-01-16	89.10	91.15	88.98	91.04	178679
2020-01-17	91.55	92.07	90.05	90.95	167867
2020-01-21	90.63	91.81	90.18	91.08	111011
2020-01-22	91.34	92.31	90.73	91.75	103144
2020-01-23	91.62	91.73	89.97	91.17	169929
2020-01-24	91.40	91.66	87.29	88.07	220360
2020-01-27	86.58	88.00	82.89	87.68	183522
2020-01-28	88.51	89.05	87.85	88.42	119865
2020-01-29	88.62	89.42	88.25	88.53	136331
2020-01-30	87.90	88.92	86.96	87.95	92159
2020-01-31	87.77	87.94	85.33	85.55	226032
2020-02-03	86.31	88.13	85.57	87.56	161171
2020-02-04	88.77	92.82	88.03	92.71	214682
2020-02-05	93.42	96.80	93.20	95.50	413190
2020-02-06	95.88	96.40	94.54	94.98	210932
2020-02-07	94.70	94.70	90.40	93.17	253894
2020-02-10	93.04	94.04	92.14	93.94	128579
2020-02-11	94.78	97.08	94.40	96.90	136230
2020-02-12	97.25	98.00	96.17	96.92	139907
2020-02-13	96.27	97.96	95.96	97.78	113164
2020-02-14	97.82	98.70	95.77	97.86	188726
2020-02-18	97.62	98.41	95.65	98.17	191921
2020-02-19	97.80	100.79	97.80	100.30	224143
2020-02-20	99.83	101.12	98.89	99.92	161971
2020-02-21	99.62	100.40	98.25	99.58	140963
2020-02-24	95.93	99.04	95.39	99.02	387787
2020-02-25	103.97	109.09	100.70	101.95	698197
2020-02-26	102.91	103.73	98.76	100.48	450847
2020-02-27	98.32	99.61	95.00	95.13	654879
2020-02-28	92.00	95.12	88.10	89.94	532394
2020-03-02	90.88	95.51	90.53	94.84	432679
2020-03-03	95.11	97.91	89.62	91.07	380546
2020-03-04	94.24	100.63	92.76	100.13	274277
2020-03-05	96.93	100.90	95.47	96.31	288629
2020-03-06	94.39	98.60	91.80	98.35	247766
2020-03-09	91.49	97.02	90.22	90.57	384985
2020-03-10	93.58	95.13	88.33	92.98	415760
2020-03-11	90.08	90.36	82.42	83.64	493849
2020-03-12	78.40	78.40	72.00	72.26	611185
2020-03-13	76.30	77.59	70.90	77.59	444182
2020-03-16	72.77	74.77	70.00	70.59	371179
2020-03-17	69.68	73.69	64.11	72.72	799142
2020-03-18	66.32	70.01	59.34	61.71	674522
2020-03-19	61.93	67.16	59.17	64.95	1002491
2020-03-20	65.90	74.29	65.76	69.14	835895
2020-03-23	68.32	68.36	58.72	61.82	960754
2020-03-24	64.99	69.00	63.17	68.57	439805
2020-03-25	68.38	74.53	66.66	67.97	493671
2020-03-26	68.46	74.75	68.46	73.46	357194
2020-03-27	70.60	72.71	66.21	66.86	496051
2020-03-30	67.53	75.44	66.01	75.07	452699
2020-03-31	75.16	77.26	70.41	73.38	429523
2020-04-01	70.40	71.00	67.09	68.45	475193
2020-04-02	68.13	72.45	67.00	71.92	254753
2020-04-03	70.61	72.75	66.78	68.08	357399
2020-04-06	71.00	77.41	70.94	76.94	298087
2020-04-07	78.66	80.97	77.44	78.57	278614
2020-04-08	80.26	82.68	75.79	82.15	251729
2020-04-09	84.30	84.30	81.19	83.12	252725
2020-04-13	82.37	82.56	79.63	81.15	145100
2020-04-14	83.66	84.00	81.46	83.37	211783
2020-04-15	81.01	81.55	77.90	78.57	349303
2020-04-16	79.63	83.63	77.47	82.31	259992
2020-04-17	85.00	87.89	83.40	87.68	292256
2020-04-20	83.05	87.57	83.05	85.53	306932
2020-04-21	83.80	83.80	78.04	78.81	238906
2020-04-22	81.28	83.16	80.06	82.71	174642
2020-04-23	83.24	85.67	81.30	84.98	288532
2020-04-24	85.12	85.91	83.16	83.82	189581
2020-04-27	85.55	88.02	84.02	86.46	240630
2020-04-28	88.27	89.41	84.95	85.66	416158
2020-04-29	87.75	87.75	76.11	84.33	876815
2020-04-30	84.99	85.00	79.70	79.86	489459
2020-05-01	78.59	78.59	73.62	76.17	353966
2020-05-04	76.29	79.11	75.31	79.03	292442
2020-05-05	80.04	82.37	78.23	80.32	243259
2020-05-06	80.68	81.32	78.60	78.60	222328
2020-05-07	79.78	80.87	79.13	79.32	211800
2020-05-08	80.22	82.33	79.65	82.18	208936
2020-05-11	82.21	86.30	81.33	85.97	256889
2020-05-12	86.95	86.95	83.13	83.43	295116
2020-05-13	83.50	84.28	78.49	80.25	586537
2020-05-14	78.50	82.24	78.46	81.83	239407
2020-05-15	81.47	84.41	80.02	84.36	221569
2020-05-18	86.20	88.20	85.97	87.02	238553
2020-05-19	86.71	88.00	86.33	86.44	157130
2020-05-20	87.67	90.30	85.98	90.08	320157
2020-05-21	89.05	90.51	88.33	90.00	276385
2020-05-22	90.52	92.91	90.10	92.18	161809
2020-05-26	95.00	95.27	91.00	92.65	294109
2020-05-27	92.90	95.73	90.29	95.68	314655
2020-05-28	96.73	97.00	93.58	94.25	233096
2020-05-29	93.93	93.93	91.47	92.82	477870
2020-06-01	92.72	92.72	89.48	89.62	309196
2020-06-02	89.91	90.62	88.05	90.41	266528
2020-06-03	91.17	91.88	90.16	90.27	246832
2020-06-04	89.53	90.98	87.95	90.02	219872
2020-06-05	92.20	92.86	88.32	88.47	216110
2020-06-08	92.38	94.55	90.07	93.82	277374
2020-06-09	93.66	93.74	89.11	89.24	243784
2020-06-10	89.41	90.09	86.96	87.69	203244
2020-06-11	85.55	85.55	80.80	81.08	316952
2020-06-12	84.23	85.85	82.36	84.57	268526
2020-06-15	82.60	86.49	81.75	86.28	197922
2020-06-16	89.65	89.99	86.81	89.04	281348
2020-06-17	88.57	90.87	87.06	88.03	288461
2020-06-18	87.79	91.17	87.79	88.91	221761
2020-06-19	89.82	90.96	88.62	89.96	468722
2020-06-22	89.70	90.49	87.22	88.33	229726
2020-06-23	88.50	91.28	87.75	90.46	229707
2020-06-24	89.31	90.22	86.12	87.73	192871
2020-06-25	85.97	88.86	85.22	88.77	220534
2020-06-26	88.57	89.18	87.27	87.81	284827
2020-06-29	88.98	90.26	86.84	90.22	163118
2020-06-30	90.33	93.36	89.75	93.02	246676
2020-07-01	93.74	94.70	91.98	92.95	168815
2020-07-02	92.45	94.91	90.01	93.57	261384
2020-07-06	94.34	96.30	93.98	96.22	244884
2020-07-07	95.48	98.85	95.18	97.97	241803
2020-07-08	98.57	99.83	97.66	98.62	252057
2020-07-09	98.46	100.55	98.18	99.13	273104
2020-07-10	99.21	99.28	97.40	98.18	213397
2020-07-13	97.47	101.38	96.27	96.38	289365
2020-07-14	96.42	99.59	94.72	99.53	233299
2020-07-15	101.48	106.31	100.02	105.06	339675
2020-07-16	105.00	105.00	103.16	103.90	181774
2020-07-17	104.09	106.22	103.29	105.52	224686
2020-07-20	105.02	106.61	104.41	105.61	192855
2020-07-21	105.32	107.81	105.31	106.34	336704
2020-07-22	106.89	111.31	106.89	110.22	392438
2020-07-23	111.11	114.12	109.77	110.73	388511
2020-07-24	110.04	110.04	105.36	105.81	394997
2020-07-27	106.69	112.60	106.69	112.32	325210
2020-07-28	131.99	144.49	116.33	122.16	2240338
2020-07-29	123.00	125.41	120.76	124.76	524199
2020-07-30	122.54	124.15	118.42	119.50	528879
2020-07-31	119.52	120.01	116.63	119.35	455621
2020-08-03	121.10	125.77	120.02	125.62	295738
2020-08-04	125.78	126.53	123.10	124.15	498685
2020-08-05	125.41	125.97	123.44	125.80	177697
2020-08-06	125.60	126.11	121.48	122.02	165194
2020-08-07	121.79	125.00	121.37	124.84	225823
2020-08-10	120.48	122.93	117.24	122.53	543595
2020-08-11	122.65	127.39	122.30	124.06	419946
2020-08-12	124.06	128.18	124.06	128.07	246228
2020-08-13	128.04	129.11	126.39	128.27	247335
2020-08-14	128.64	129.27	126.19	126.95	196772
2020-08-17	127.32	129.02	126.80	128.51	179579
2020-08-18	128.50	128.88	126.55	127.18	184287
2020-08-19	126.03	128.92	125.85	126.82	252099
2020-08-20	126.47	127.15	125.13	125.56	304851
2020-08-21	125.50	126.14	123.07	125.29	319789
2020-08-24	126.46	126.46	122.14	123.01	226788
2020-08-25	122.29	124.44	120.55	124.44	165278
2020-08-26	124.58	125.00	122.66	123.46	171248
2020-08-27	123.07	125.32	121.07	123.96	250278
2020-08-28	124.09	128.08	123.84	127.85	170762
2020-08-31	127.21	131.33	127.19	129.79	249936
2020-09-01	130.30	130.71	127.47	128.98	218295
2020-09-02	129.44	130.99	127.56	130.61	231601
2020-09-03	130.35	130.63	122.96	123.57	330525
2020-09-04	124.49	124.89	115.70	120.18	317099
2020-09-08	114.20	117.62	112.55	116.49	753942
2020-09-09	117.86	119.02	116.67	117.33	270064
2020-09-10	117.76	118.77	115.99	116.34	308357
2020-09-11	117.51	119.83	114.29	115.71	222057
2020-09-14	117.17	119.17	116.61	118.78	328912
2020-09-15	119.58	123.96	119.32	120.07	269966
2020-09-16	120.49	120.73	116.19	116.66	282808
2020-09-17	115.12	117.73	114.99	116.48	244821
2020-09-18	117.31	117.31	111.28	112.53	5528554
2020-09-21	110.50	111.08	107.84	110.20	497653
2020-09-22	110.94	113.25	108.80	112.93	495436
2020-09-23	112.43	113.41	111.88	113.02	489242
2020-09-24	112.16	112.19	106.16	106.94	389541
2020-09-25	106.99	108.97	105.97	108.26	256797
2020-09-28	110.04	111.06	108.29	109.91	318278
2020-09-29	110.08	112.04	109.90	111.38	261365
2020-09-30	112.00	113.61	111.36	111.75	378586
2020-10-01	112.19	114.32	111.27	114.16	223688
2020-10-02	117.75	118.14	114.50	115.02	246826
2020-10-05	116.46	119.31	116.46	118.85	220655
2020-10-06	119.09	121.13	117.33	117.70	206500
2020-10-07	118.90	120.16	118.64	118.65	238438
2020-10-08	119.97	120.03	117.93	119.97	123581
2020-10-09	121.27	123.32	120.46	123.24	156511
2020-10-12	123.94	125.81	122.58	125.19	123639
2020-10-13	124.66	127.17	124.66	126.50	207229
2020-10-14	126.91	129.07	126.81	126.86	200133
2020-10-15	125.06	126.39	124.36	126.36	129832
2020-10-16	126.71	127.96	123.59	123.74	253619
2020-10-19	124.93	125.74	121.14	121.53	171557
2020-10-20	123.04	125.73	119.06	120.02	254184
2020-10-21	120.34	121.70	115.00	115.02	268064
2020-10-22	114.74	117.99	114.74	116.55	195905
2020-10-23	117.18	117.43	113.77	116.54	220719
2020-10-26	115.00	117.08	112.62	116.64	299809
2020-10-27	109.57	112.92	105.48	109.38	791602
2020-10-28	107.12	113.48	106.83	112.03	404018
2020-10-29	111.97	114.92	110.00	111.62	356749
2020-10-30	111.74	112.60	108.98	110.94	401014
2020-11-02	112.92	118.25	111.09	113.68	287516
2020-11-03	115.28	116.00	111.48	113.58	344530
2020-11-04	115.10	119.51	113.50	118.49	270597
2020-11-05	120.24	122.12	115.11	120.14	156800
2020-11-06	120.67	121.66	117.04	118.63	152801
2020-11-09	123.64	124.28	117.80	117.98	284953
2020-11-10	118.26	118.26	113.63	114.75	295120
2020-11-11	115.53	118.19	112.54	114.29	220798
2020-11-12	114.36	116.48	113.13	114.20	162337
2020-11-13	115.51	118.13	115.00	117.72	214608
2020-11-16	118.42	120.78	117.83	120.70	236400
2020-11-17	118.52	121.40	118.10	121.28	245902
2020-11-18	121.78	125.06	121.57	123.06	400089
2020-11-19	122.77	124.11	121.34	123.96	230280
2020-11-20	123.21	126.87	123.21	126.43	328505
2020-11-23	126.29	127.40	124.75	125.90	195334
2020-11-24	125.99	126.20	123.97	124.70	214233
2020-11-25	124.01	124.24	121.52	121.70	180652
2020-11-27	122.11	124.54	121.85	124.11	73978
2020-11-30	123.61	129.03	123.04	128.36	246378
2020-12-01	129.05	131.48	127.40	131.08	368841
2020-12-02	130.43	130.43	127.28	129.50	190276
2020-12-03	129.98	132.94	127.52	132.89	171586
2020-12-04	132.49	138.70	132.49	137.39	250655
2020-12-07	137.77	139.73	135.79	137.26	188699
2020-12-08	137.73	139.81	136.81	138.90	232780
2020-12-09	139.36	139.43	137.61	138.26	135628
2020-12-10	138.38	140.80	138.38	140.21	165449
2020-12-11	140.05	140.99	137.54	140.01	162606
2020-12-14	141.58	144.31	140.70	140.84	197866
2020-12-15	141.38	144.33	139.38	144.13	219374
2020-12-16	144.75	149.11	143.71	145.32	248535
2020-12-17	145.62	149.34	145.33	149.19	148507
2020-12-18	150.57	150.57	139.04	140.12	839008
2020-12-21	137.31	139.76	134.90	139.65	209688
2020-12-22	140.00	140.29	136.95	139.98	197243
2020-12-23	140.00	140.24	136.87	139.35	128046
2020-12-24	139.06	140.00	137.77	139.14	70842
2020-12-28	140.00	140.00	136.63	138.21	150600
2020-12-29	139.27	139.27	135.66	137.87	134272
2020-12-30	138.85	140.30	137.25	137.86	154791
2020-12-31	137.51	139.85	135.70	139.20	208702
2021-01-04	139.99	140.29	133.19	134.42	325883
2021-01-05	134.78	136.40	133.64	133.99	191119
2021-01-06	133.99	141.17	133.32	139.88	406989
2021-01-07	140.00	141.97	138.93	139.90	288414
2021-01-08	140.00	142.15	138.09	141.76	186928
2021-01-11	141.15	143.85	141.15	143.01	149125
2021-01-12	143.70	144.39	139.76	140.15	156690
2021-01-13	140.20	142.11	138.94	140.44	169261
2021-01-14	141.20	143.85	140.14	142.07	150749
2021-01-15	141.37	143.98	138.96	141.40	172317
2021-01-19	143.08	143.90	139.60	141.15	183123
2021-01-20	141.98	145.59	141.18	145.15	170219
2021-01-21	145.97	146.93	141.01	142.96	146516
2021-01-22	142.37	142.80	139.80	141.80	123894
2021-01-25	142.15	143.36	136.09	138.59	118839
2021-01-26	139.64	139.73	136.88	138.02	163887
2021-01-27	134.79	135.74	130.74	132.02	187409
2021-01-28	133.51	135.71	132.08	133.94	138130
2021-01-29	133.61	136.47	131.60	132.79	178784
2021-02-01	134.21	138.24	132.31	137.58	140156
2021-02-02	139.00	143.66	139.00	143.30	196355
2021-02-03	143.83	144.70	140.58	143.27	205579
2021-02-04	143.42	145.93	142.67	145.60	129995
2021-02-05	147.42	147.64	142.73	147.05	134840
2021-02-08	150.00	153.09	147.66	153.00	240266
2021-02-09	153.52	157.73	152.11	157.21	203903
2021-02-10	158.95	166.72	157.72	165.47	333331
2021-02-11	165.88	173.95	163.50	167.35	402013
2021-02-12	166.83	169.15	165.90	168.26	212608
2021-02-16	171.05	177.12	159.65	163.68	382797
2021-02-17	163.99	167.81	161.17	165.46	214776
2021-02-18	164.40	165.34	157.86	163.00	221702
2021-02-19	164.29	164.29	158.70	159.40	298333
2021-02-22	158.37	159.16	155.41	157.52	192005
2021-02-23	155.92	157.84	151.76	155.91	182740
2021-02-24	156.81	162.86	156.81	161.11	178799
2021-02-25	161.60	162.49	158.51	159.02	213890
2021-02-26	160.67	165.70	159.02	162.43	247737
2021-03-01	164.66	168.76	163.42	166.62	179331
2021-03-02	167.09	169.38	161.48	165.21	261211
2021-03-03	164.58	168.28	162.98	164.13	237641
2021-03-04	162.99	164.69	157.27	158.36	232790
2021-03-05	160.51	160.94	148.56	157.54	309756
2021-03-08	157.21	158.72	150.02	150.21	175124
2021-03-09	153.40	159.33	153.40	155.49	231627
2021-03-10	156.81	163.12	156.08	160.08	197394
2021-03-11	162.07	165.17	160.61	161.97	185943
2021-03-12	157.11	163.06	157.11	160.00	185984
2021-03-15	157.90	164.03	156.07	163.55	272888
2021-03-16	161.59	166.50	160.48	162.57	126825
2021-03-17	163.92	165.79	161.27	164.90	124417
2021-03-18	164.56	166.60	160.68	160.95	140072
2021-03-19	161.47	169.03	160.20	166.57	512880
2021-03-22	168.38	168.38	163.77	164.45	190880
2021-03-23	163.23	163.23	157.23	158.13	191314
2021-03-24	159.60	161.59	156.35	157.36	174600
2021-03-25	156.46	158.93	154.27	158.06	188045
2021-03-26	159.19	166.22	157.48	166.03	153833
2021-03-29	165.89	168.32	161.21	162.17	124558
2021-03-30	161.37	164.24	159.71	162.47	105204
2021-03-31	163.87	168.42	163.55	164.05	234092
2021-04-01	164.78	170.60	162.70	169.66	151963
2021-04-05	171.50	171.85	169.68	171.45	85859
2021-04-06	172.43	176.63	171.64	172.00	157110
2021-04-07	171.01	173.60	166.47	167.40	122857
2021-04-08	169.31	171.10	168.57	169.81	120704
2021-04-09	170.52	172.90	168.82	172.70	119053
2021-04-12	172.69	174.05	169.54	173.80	123272
2021-04-13	174.42	178.71	173.49	178.01	147104
2021-04-14	179.25	181.95	176.48	177.83	177358
2021-04-15	179.66	190.65	178.54	185.00	427562
2021-04-16	184.91	184.91	177.86	179.90	312195
2021-04-19	179.82	183.18	178.10	180.50	240710
2021-04-20	180.96	185.21	179.30	184.30	229128
2021-04-21	184.92	189.39	182.59	188.12	186226
2021-04-22	187.47	191.76	185.23	187.49	176001
2021-04-23	188.05	191.71	187.13	191.29	102773
2021-04-26	191.40	196.12	188.04	194.30	231631
2021-04-27	173.30	178.49	165.51	166.73	913414
2021-04-28	167.51	169.93	165.92	167.82	257965
2021-04-29	169.04	169.58	165.03	169.29	263262
2021-04-30	167.72	170.44	166.82	169.68	228935
2021-05-03	167.96	171.40	165.36	168.04	161735
2021-05-04	166.44	166.99	164.24	165.73	175962
2021-05-05	167.55	167.55	161.45	164.04	160453
2021-05-06	164.00	164.00	160.30	163.91	201002
2021-05-07	164.18	166.61	163.27	165.28	162396
2021-05-10	164.48	165.60	157.51	158.82	223876
2021-05-11	156.00	161.22	156.00	158.62	289126
2021-05-12	157.11	162.66	157.11	161.04	219810
2021-05-13	162.85	164.33	159.66	160.26	242184
2021-05-14	161.00	166.73	159.75	164.68	157957
2021-05-17	163.28	164.98	160.13	162.33	159227
2021-05-18	162.42	164.72	161.60	161.62	145374
2021-05-19	159.45	166.32	159.45	164.00	164026
2021-05-20	164.52	167.04	164.52	165.81	98163
2021-05-21	167.38	167.38	164.15	164.83	134300
2021-05-24	165.41	168.31	165.28	168.00	93912
2021-05-25	169.88	171.00	165.57	166.39	112383
2021-05-26	166.80	167.88	164.65	165.89	109630
2021-05-27	166.82	168.40	165.68	166.02	131302
2021-05-28	165.55	168.67	165.55	167.06	95907
2021-06-01	167.48	169.62	165.17	168.52	110121
2021-06-02	168.23	171.38	166.32	169.54	199037
2021-06-03	168.87	169.38	163.63	168.70	144830
2021-06-04	169.76	171.53	166.62	169.20	80573
2021-06-07	168.91	172.00	168.79	170.87	102560
2021-06-08	171.50	172.07	169.21	171.48	106865
2021-06-09	171.92	172.30	168.97	170.66	119382
2021-06-10	171.74	174.46	170.68	173.44	128216
2021-06-11	174.21	175.31	173.13	175.16	158811
2021-06-14	175.87	179.68	175.87	179.44	153635
2021-06-15	179.50	183.28	178.27	183.05	215091
2021-06-16	182.67	183.02	178.75	178.96	247692
2021-06-17	177.74	182.41	177.74	181.79	146769
2021-06-18	179.57	182.09	175.13	177.54	455150
2021-06-21	178.62	182.81	177.07	182.63	170453
2021-06-22	182.90	183.72	181.19	182.81	163528
2021-06-23	182.87	182.87	175.53	175.88	207264
2021-06-24	176.77	178.26	175.66	177.96	138181
2021-06-25	178.75	181.39	176.73	180.26	261318
2021-06-28	180.83	182.70	179.74	181.40	113927
2021-06-29	181.79	182.19	177.35	177.55	183763
2021-06-30	177.01	178.36	173.88	176.63	176854
2021-07-01	177.58	180.32	177.02	178.37	139038
2021-07-02	179.00	180.68	176.27	179.79	124770
2021-07-06	178.65	181.30	177.27	180.34	139551
2021-07-07	180.85	180.91	177.08	178.24	210194
2021-07-08	175.40	180.98	172.98	180.18	149668
2021-07-09	181.39	185.09	180.38	183.97	149125
2021-07-12	183.86	184.81	180.69	184.78	116126
2021-07-13	184.59	184.59	180.67	183.51	145933
2021-07-14	184.18	184.18	181.66	182.90	132294
2021-07-15	182.01	183.62	180.35	182.15	153590
2021-07-16	183.09	184.47	180.16	182.94	158791
2021-07-19	181.53	182.98	175.57	176.39	154732
2021-07-20	178.06	184.40	178.06	183.55	156479
2021-07-21	184.27	184.58	181.08	182.50	115437
2021-07-22	182.94	183.78	179.71	180.11	115071
2021-07-23	181.13	182.62	179.07	182.12	207904
2021-07-26	182.13	182.88	178.63	181.43	188470
2021-07-27	180.93	180.93	162.80	171.14	454007
2021-07-28	172.52	177.29	171.83	174.69	235757
2021-07-29	175.89	177.00	174.78	175.71	122293
2021-07-30	174.92	178.20	174.60	175.94	128634
2021-08-02	177.56	179.00	175.14	175.56	146384
2021-08-03	175.65	177.08	173.72	176.64	106296
2021-08-04	175.58	178.75	175.22	177.54	171402
2021-08-05	178.54	180.16	174.33	180.15	165909
2021-08-06	180.00	180.00	174.70	177.89	138267
2021-08-09	177.39	177.39	173.80	175.33	110587
2021-08-10	175.90	175.90	172.55	173.17	141969
2021-08-11	173.80	173.80	169.50	170.18	120467
2021-08-12	170.81	173.43	170.00	172.84	76040
2021-08-13	172.55	178.08	172.55	177.69	96323
2021-08-16	178.24	185.13	178.24	184.75	185187
2021-08-17	183.22	184.58	177.93	179.45	157710
2021-08-18	180.12	181.66	175.01	177.42	102601
2021-08-19	175.25	179.20	174.64	176.47	86758
2021-08-20	176.36	179.36	176.30	178.36	86991
2021-08-23	179.14	180.93	178.79	179.28	65279
2021-08-24	179.82	180.48	177.75	180.14	104815
2021-08-25	180.44	181.70	179.56	180.65	91030
2021-08-26	180.00	180.48	177.02	179.69	105885
2021-08-27	180.61	184.12	180.25	180.64	165401
2021-08-30	181.00	184.75	180.45	184.51	144360
2021-08-31	185.00	185.00	180.87	182.35	155204
2021-09-01	182.04	187.78	179.89	187.68	158715
2021-09-02	188.00	194.04	186.91	193.91	349680
2021-09-03	192.87	196.41	190.89	195.17	225236
2021-09-07	194.64	197.61	192.57	193.81	221074
2021-09-08	192.57	193.07	189.75	192.03	154798
2021-09-09	192.41	194.31	191.10	193.19	196399
2021-09-10	193.56	198.03	191.49	191.71	666452
2021-09-13	192.67	193.15	184.55	185.63	195227
2021-09-14	187.26	188.07	180.63	181.07	264639
2021-09-15	180.34	181.22	178.01	179.17	213978
2021-09-16	178.85	185.43	177.39	184.76	182195
2021-09-17	186.04	186.60	182.94	186.02	351948
2021-09-20	182.44	185.73	180.29	182.55	183160
2021-09-21	183.88	185.70	182.89	184.96	104252
2021-09-22	186.29	191.25	184.19	190.76	147605
2021-09-23	192.70	195.43	189.66	195.24	152810
2021-09-24	193.51	199.04	192.17	198.21	163259
2021-09-27	196.69	197.22	185.22	191.03	163622
2021-09-28	189.00	190.11	185.45	187.57	172315
2021-09-29	188.99	189.09	186.01	187.66	176126
2021-09-30	189.90	192.02	185.67	189.28	251853
2021-10-01	189.96	195.72	183.61	195.63	176036
2021-10-04	194.75	194.75	188.00	191.50	206022
2021-10-05	192.18	197.15	192.18	193.30	135521
2021-10-06	190.81	194.47	187.86	192.50	107755
2021-10-07	194.34	196.14	192.41	193.16	159651
2021-10-08	193.16	193.23	188.74	188.80	110756
2021-10-11	187.95	189.33	184.35	184.38	87584
2021-10-12	185.15	185.17	181.24	182.74	109055
2021-10-13	183.48	183.87	182.23	183.55	76944
2021-10-14	184.58	188.03	184.58	186.61	69342
2021-10-15	189.14	189.40	186.78	187.08	137240
2021-10-18	186.33	187.12	184.77	185.82	115274
2021-10-19	187.35	189.98	185.31	185.67	87948
2021-10-20	186.54	189.24	184.64	188.05	107382
2021-10-21	187.76	188.71	183.75	186.03	142190
2021-10-22	186.84	188.97	186.13	187.04	99496
2021-10-25	187.04	189.01	185.40	188.38	250198
2021-10-26	208.05	217.31	204.53	213.02	893849
2021-10-27	214.83	215.85	206.43	210.60	268953
2021-10-28	208.86	219.92	208.32	219.71	194793
2021-10-29	219.15	227.25	218.89	226.55	191377
2021-11-01	227.50	229.49	223.92	226.41	152459
2021-11-02	227.34	228.00	224.87	226.83	122596
2021-11-03	226.63	226.79	220.64	224.24	170191
2021-11-04	224.61	227.76	224.28	227.44	103844
2021-11-05	227.71	229.00	223.33	225.84	171981
2021-11-08	227.84	227.84	220.84	224.56	132317
2021-11-09	224.88	225.23	220.00	223.20	88456
2021-11-10	223.20	225.60	218.07	219.00	151664
2021-11-11	219.77	221.96	219.61	220.97	106730
2021-11-12	222.97	223.51	220.16	221.87	69890
2021-11-15	222.00	225.18	218.12	218.81	130612
2021-11-16	218.59	227.27	218.25	224.88	144807
2021-11-17	225.00	229.39	223.04	227.41	115536
2021-11-18	228.11	228.11	223.87	226.27	132103
2021-11-19	226.37	231.00	226.21	227.01	163754
2021-11-22	227.15	229.40	219.81	220.59	224028
2021-11-23	218.71	220.92	209.60	212.62	221350
2021-11-24	210.62	215.37	210.54	214.01	115783
2021-11-26	212.00	214.08	209.19	210.01	140188
2021-11-29	212.93	214.07	208.47	209.09	147700
2021-11-30	207.92	210.29	203.70	207.41	190682
2021-12-01	209.22	214.67	205.67	209.07	248857
2021-12-02	208.44	211.53	207.25	211.23	125591
2021-12-03	211.92	211.92	201.58	206.14	122900
2021-12-06	207.05	207.05	201.28	204.98	199674
2021-12-07	207.67	213.88	207.10	213.68	157222
2021-12-08	213.84	214.08	209.72	213.65	147082
2021-12-09	212.62	213.68	205.88	206.34	206704
2021-12-10	207.22	211.90	204.09	204.66	97554
2021-12-13	203.96	208.00	202.71	206.26	124785
2021-12-14	203.58	204.81	199.90	202.50	139362
2021-12-15	202.46	210.63	201.88	210.32	144862
2021-12-16	210.55	211.70	208.35	209.60	240609
2021-12-17	210.00	215.76	206.32	214.87	488579
2021-12-20	211.74	215.21	209.44	213.74	196972
2021-12-21	214.27	217.57	211.15	217.42	157370
2021-12-22	218.02	222.11	217.30	221.78	209768
2021-12-23	222.76	224.85	219.56	223.37	134535
2021-12-27	223.37	228.04	223.37	227.90	147801
2021-12-28	228.46	228.80	218.30	218.30	114973
2021-12-29	218.33	221.23	217.64	220.47	77725
2021-12-30	220.48	222.14	218.86	219.08	85038
2021-12-31	219.96	221.34	217.32	217.64	108657
2022-01-03	217.36	219.22	208.64	214.31	168419
2022-01-04	215.00	215.90	201.01	204.68	174922
2022-01-05	204.99	204.99	190.80	191.72	201775
2022-01-06	190.70	195.89	187.06	192.45	185017
2022-01-07	191.59	193.95	187.70	188.01	169090
2022-01-10	185.68	187.52	179.88	187.08	382197
2022-01-11	188.46	194.65	184.58	193.67	337220
2022-01-12	194.53	202.50	185.75	185.80	193626
2022-01-13	186.18	186.81	179.89	180.28	161118
2022-01-14	178.01	180.73	172.37	176.55	312004
2022-01-18	172.89	173.28	166.37	170.23	296364
2022-01-19	170.50	173.13	165.62	165.89	274872
2022-01-20	168.26	173.34	167.26	169.37	278779
2022-01-21	167.75	171.03	164.77	164.78	329530
2022-01-24	162.07	172.15	158.76	171.72	341948
2022-01-25	167.93	171.87	161.66	167.84	352999
2022-01-26	170.45	173.67	159.16	165.99	256277
2022-01-27	168.28	170.72	164.49	165.25	210059
2022-01-28	165.87	169.56	162.38	169.50	216776
2022-01-31	169.23	177.94	169.23	177.46	278121
2022-02-01	177.97	178.70	173.68	176.07	281335
2022-02-02	177.57	180.39	174.81	178.11	397142
2022-02-03	174.25	176.70	169.18	169.20	671333
2022-02-04	169.61	175.69	168.25	171.75	1171346
2022-02-07	172.28	175.81	170.80	171.54	415076
2022-02-08	170.95	176.80	170.95	176.13	322043
2022-02-09	179.73	180.81	175.01	178.70	234539
2022-02-10	174.03	180.36	173.38	176.20	208112
2022-02-11	177.10	179.98	173.00	174.90	304683
2022-02-14	174.65	176.67	172.09	174.23	395761
2022-02-15	174.23	177.93	136.80	138.87	2262038
2022-02-16	138.17	147.23	138.00	146.64	966607
2022-02-17	143.85	146.57	142.01	142.26	560845
2022-02-18	142.23	146.70	142.23	143.01	427838
2022-02-22	141.02	143.18	139.18	140.03	443037
2022-02-23	142.22	145.00	140.00	140.20	445546
2022-02-24	137.91	147.73	137.91	147.04	487865
2022-02-25	146.33	153.55	146.33	153.26	413608
2022-02-28	151.18	155.87	150.27	152.97	506734
2022-03-01	153.56	156.55	150.59	151.90	341729
2022-03-02	151.65	153.40	150.27	151.98	228759
2022-03-03	152.94	152.94	147.76	148.68	250316
2022-03-04	146.78	150.23	146.78	150.15	392956
2022-03-07	150.92	151.00	145.64	148.57	436680
2022-03-08	148.09	148.36	140.55	142.74	344206
2022-03-09	146.32	152.67	146.32	151.62	188241
2022-03-10	147.96	149.37	146.34	148.21	321934
2022-03-11	149.67	149.67	140.77	141.20	414193
2022-03-14	141.00	147.67	141.00	144.96	317297
2022-03-15	145.30	147.39	144.31	146.43	334041
2022-03-16	148.49	154.03	148.49	153.80	290813
2022-03-17	153.75	163.41	152.01	163.34	359824
2022-03-18	162.36	167.30	161.53	165.95	438484
2022-03-21	165.72	165.72	161.60	164.05	155497
2022-03-22	163.40	167.99	162.62	166.23	166878
2022-03-23	165.06	165.06	156.39	157.69	150737
2022-03-24	159.62	161.43	156.17	160.51	160812
2022-03-25	161.08	161.08	155.81	158.29	128238
2022-03-28	158.90	160.29	156.21	159.80	115519
2022-03-29	162.69	166.78	162.18	165.71	153082
2022-03-30	164.41	166.70	160.49	163.48	150489
2022-03-31	163.53	165.99	161.35	163.59	398240
2022-04-01	164.43	168.19	164.10	168.03	179619
2022-04-04	168.25	171.57	164.54	167.24	148968
2022-04-05	168.34	168.34	161.31	165.63	156410
2022-04-06	164.40	164.71	157.10	160.54	224876
2022-04-07	160.38	167.95	160.38	166.03	221030
2022-04-08	165.52	166.68	163.96	164.77	112328
2022-04-11	163.65	163.65	157.91	159.00	134149
2022-04-12	161.77	164.47	157.60	158.61	161800
2022-04-13	159.05	161.82	158.19	161.33	111311
2022-04-14	162.17	162.17	157.94	158.10	119266
2022-04-18	157.43	158.15	151.24	152.29	220917
2022-04-19	152.58	157.91	152.58	156.22	259348
2022-04-20	157.87	161.19	155.19	160.08	174733
2022-04-21	162.08	162.08	153.06	153.34	164871
2022-04-22	153.56	158.50	149.52	150.62	239865
2022-04-25	149.40	150.00	143.58	148.00	634664
2022-04-26	144.20	147.00	130.69	132.60	912188
2022-04-27	133.30	134.92	126.95	130.20	512749
2022-04-28	132.43	134.47	127.23	131.86	435683
2022-04-29	131.45	137.13	131.45	133.57	308909
2022-05-02	132.68	137.97	132.68	137.68	349854
2022-05-03	137.16	140.18	136.25	136.97	311397
2022-05-04	137.12	143.96	135.68	142.53	357486
2022-05-05	140.38	141.73	135.53	137.97	433037
2022-05-06	136.37	137.04	132.99	136.11	357388
2022-05-09	133.57	134.88	129.50	130.87	426208
2022-05-10	133.53	136.37	129.81	134.10	374014
2022-05-11	133.63	137.50	130.32	130.77	341601
2022-05-12	129.56	133.22	128.99	133.19	448170
2022-05-13	135.90	142.00	135.87	139.53	390559
2022-05-16	137.73	142.67	137.09	140.00	289524
2022-05-17	143.06	143.06	136.86	138.45	359558
2022-05-18	135.67	137.71	129.65	131.45	598534
2022-05-19	130.88	136.12	130.77	133.80	326151
2022-05-20	136.08	137.80	131.69	133.87	421927
2022-05-23	134.15	134.52	130.86	133.72	291394
2022-05-24	131.59	134.14	130.38	133.32	339747
2022-05-25	131.47	133.22	130.62	132.17	341863
2022-05-26	133.44	136.46	132.50	135.54	264269
2022-05-27	138.32	147.87	137.55	147.37	403512
2022-05-31	145.70	146.37	140.30	143.24	407427
2022-06-01	143.99	145.88	139.74	142.96	384295
2022-06-02	142.95	148.00	141.27	147.26	375512
2022-06-03	145.09	147.29	141.74	145.82	282473
2022-06-06	147.68	148.49	145.78	147.12	345482
2022-06-07	146.14	152.18	146.14	150.87	236784
2022-06-08	148.10	150.34	145.00	148.07	402742
2022-06-09	146.53	147.05	144.76	145.85	213107
2022-06-10	143.72	143.72	138.58	139.01	365649
2022-06-13	134.34	137.27	131.79	135.45	464618
2022-06-14	136.00	138.19	131.57	137.59	369328
2022-06-15	138.11	140.22	134.23	138.02	419263
2022-06-16	134.34	134.83	131.62	132.27	319987
2022-06-17	133.40	137.17	130.79	135.36	812567
2022-06-21	138.03	141.56	135.85	140.28	530544
2022-06-22	138.16	143.01	138.16	141.32	319603
2022-06-23	142.44	152.15	141.93	151.33	284648
2022-06-24	152.34	154.19	150.61	153.89	590648
2022-06-27	155.22	155.22	150.80	153.69	181414
2022-06-28	153.22	154.33	148.56	148.88	175787
2022-06-29	148.42	151.20	146.66	149.98	178427
2022-06-30	148.85	151.09	146.32	149.67	275917
2022-07-01	148.91	150.17	145.43	149.60	156035
2022-07-05	147.75	156.72	146.24	156.70	221508
2022-07-06	157.62	159.02	151.88	152.47	252519
2022-07-07	151.59	158.35	151.59	158.00	316938
2022-07-08	156.67	159.34	155.50	156.72	237790
2022-07-11	156.65	156.75	151.69	152.19	194557
2022-07-12	152.05	154.67	149.21	151.87	256983
2022-07-13	148.87	151.30	144.90	148.67	303965
2022-07-14	147.36	148.70	142.95	147.98	274712
2022-07-15	150.12	151.17	145.96	150.71	211806
2022-07-18	151.84	153.70	144.62	145.60	202334
2022-07-19	150.22	155.43	149.01	154.76	281104
2022-07-20	154.50	158.58	152.51	157.28	362637
2022-07-21	159.42	167.37	159.42	163.70	403306
2022-07-22	163.44	165.69	158.41	161.40	431435
2022-07-25	161.62	167.16	158.46	167.03	556224
2022-07-26	158.99	160.14	146.77	156.64	974611
2022-07-27	159.79	163.79	156.68	161.88	382486
2022-07-28	162.51	167.04	161.14	165.90	252954
2022-07-29	165.90	169.87	164.01	169.53	280800
2022-08-01	168.79	169.51	165.72	167.83	211509
2022-08-02	166.43	166.92	160.46	162.59	365959
2022-08-03	165.13	166.23	156.15	162.90	469442
2022-08-04	163.17	166.39	162.51	165.20	377379
2022-08-05	162.72	165.94	161.53	165.66	246039
2022-08-08	166.57	171.51	166.57	168.69	324011
2022-08-09	168.40	170.45	166.99	169.16	249905
2022-08-10	172.98	176.98	172.61	176.67	261434
2022-08-11	178.38	183.51	177.13	178.60	363332
2022-08-12	179.86	182.35	178.96	182.30	212951
2022-08-15	182.00	184.16	180.00	182.49	181994
2022-08-16	180.68	182.47	178.86	181.32	251618
2022-08-17	180.50	181.67	176.75	176.83	186272
2022-08-18	177.24	177.24	173.19	174.44	147169
2022-08-19	173.78	174.07	170.57	171.39	164539
2022-08-22	168.73	170.69	165.96	166.75	193379
2022-08-23	165.58	165.97	162.72	163.62	171332
2022-08-24	164.36	168.60	162.60	167.59	202332
2022-08-25	168.99	169.58	166.92	169.19	138713
2022-08-26	168.14	168.14	158.52	158.96	173498
2022-08-29	156.48	157.46	154.56	155.06	178181
2022-08-30	155.33	155.33	150.56	150.93	217627
2022-08-31	153.27	154.62	146.86	147.61	258076
2022-09-01	145.55	147.80	143.20	147.53	305388
2022-09-02	149.28	149.28	144.70	145.55	342814
2022-09-06	145.30	149.60	144.65	145.13	464039
2022-09-07	145.78	154.60	145.24	153.34	445124
2022-09-08	151.37	159.71	150.35	157.90	353277
2022-09-09	159.84	166.21	159.84	163.09	375823
2022-09-12	164.51	168.93	163.95	168.13	345633
2022-09-13	163.33	163.68	152.05	152.90	664359
2022-09-14	154.45	155.38	147.31	149.52	559994
2022-09-15	151.22	155.56	150.50	151.47	620044
2022-09-16	149.75	151.75	147.35	150.87	1143432
2022-09-19	150.46	155.65	148.93	155.12	451836
2022-09-20	153.12	157.04	151.73	155.67	429649
2022-09-21	157.29	163.71	155.42	155.78	498260
2022-09-22	154.22	156.11	152.49	154.83	393622
2022-09-23	155.96	155.96	141.30	145.38	624044
2022-09-26	145.60	151.06	145.51	147.71	444165
2022-09-27	149.46	151.01	146.05	148.53	281830
2022-09-28	150.42	157.57	150.37	156.41	427530
2022-09-29	153.98	156.36	152.67	156.14	295582
2022-09-30	155.70	165.55	155.70	157.17	561707
2022-10-03	157.79	162.18	156.25	160.80	360745
2022-10-04	164.66	168.20	162.93	165.35	266543
2022-10-05	163.88	168.45	162.46	167.40	260998
2022-10-06	167.40	168.98	165.04	168.26	307886
2022-10-07	165.58	166.08	160.19	160.33	297270
2022-10-10	160.10	161.43	157.85	158.60	193403
2022-10-11	157.42	163.09	155.50	158.94	350698
2022-10-12	158.94	160.21	155.49	156.13	360753
2022-10-13	151.72	159.38	149.07	157.31	389272
2022-10-14	157.98	159.25	152.22	153.06	295523
2022-10-17	155.77	160.88	155.49	159.97	342764
2022-10-18	164.71	166.46	160.08	161.42	343623
2022-10-19	159.08	159.42	153.83	157.09	298248
2022-10-20	157.63	159.91	154.02	156.63	328604
2022-10-21	158.06	158.06	153.70	157.14	404555
2022-10-24	157.74	161.88	155.84	158.64	541499
2022-10-25	202.45	224.42	202.38	218.46	3375368
2022-10-26	218.00	235.72	217.03	221.50	1468299
2022-10-27	220.53	221.10	209.34	216.20	1115963
2022-10-28	215.41	223.24	214.26	222.32	673469
2022-10-31	220.86	224.93	218.39	221.98	297779
2022-11-01	218.25	224.34	216.67	222.31	405939
2022-11-02	221.38	222.10	209.75	210.12	749228
2022-11-03	209.43	221.15	203.69	219.44	526180
2022-11-04	219.45	219.45	204.78	206.90	493037
2022-11-07	208.85	212.71	203.02	210.37	281982
2022-11-08	210.37	214.12	206.54	209.35	241023
2022-11-09	208.24	211.80	205.36	205.48	222143
2022-11-10	216.71	221.14	213.84	216.64	278636
2022-11-11	216.64	224.78	216.64	221.11	259296
2022-11-14	220.00	226.42	218.98	221.13	300336
2022-11-15	226.31	234.90	225.47	226.57	397706
2022-11-16	226.57	229.98	222.01	225.27	212790
2022-11-17	222.24	222.24	213.15	217.68	302451
2022-11-18	222.63	223.23	216.75	220.70	221903
2022-11-21	221.42	224.33	218.06	218.90	218169
2022-11-22	220.98	223.58	217.55	221.74	201695
2022-11-23	220.82	224.90	218.35	218.81	167170
2022-11-25	216.55	220.30	216.08	217.81	113676
2022-11-28	216.42	221.70	211.47	212.65	269577
2022-11-29	212.41	217.48	205.45	207.24	377694
2022-11-30	206.74	210.39	196.85	209.89	574842
2022-12-01	210.79	217.86	205.96	215.54	348324
2022-12-02	213.00	213.20	206.36	209.00	262477
2022-12-05	207.57	207.90	202.42	205.50	182741
2022-12-06	205.81	208.24	200.51	203.72	325065
2022-12-07	203.72	209.41	201.25	206.67	304114
2022-12-08	207.25	210.51	203.47	209.86	226759
2022-12-09	208.01	211.49	205.74	205.77	280578
2022-12-12	207.32	212.18	204.72	211.30	291118
2022-12-13	219.99	219.99	210.65	214.69	235874
2022-12-14	214.06	216.25	207.54	210.60	245263
2022-12-15	207.98	210.28	204.78	205.81	376163
2022-12-16	202.27	207.72	201.04	206.00	567486
2022-12-19	205.15	205.15	200.31	201.14	270332
2022-12-20	201.41	205.35	199.17	203.73	201694
2022-12-21	205.72	212.82	204.51	210.59	278305
2022-12-22	207.82	211.62	206.01	211.34	188687
2022-12-23	210.63	212.94	208.89	212.73	129960
2022-12-27	212.07	212.87	207.38	208.48	162646
2022-12-28	208.61	211.45	208.40	208.47	157716
2022-12-29	211.49	217.32	211.00	215.62	232938
2022-12-30	213.04	213.92	209.05	212.41	232190
2023-01-03	212.32	214.98	206.20	208.28	237815
2023-01-04	211.05	212.13	207.26	209.15	176868
2023-01-05	207.92	211.20	205.93	208.32	202639
2023-01-06	210.29	214.04	206.65	210.29	224996
2023-01-09	211.87	214.36	208.95	210.82	164999
2023-01-10	210.44	226.67	209.93	223.29	480876
2023-01-11	224.21	232.94	224.00	226.68	319791
2023-01-12	227.18	228.13	223.60	225.92	149941
2023-01-13	223.91	230.21	222.37	228.56	175752
2023-01-17	228.61	233.98	227.60	228.62	178991
2023-01-18	229.42	234.96	228.01	232.26	267568
2023-01-19	231.01	231.73	226.36	228.84	199006
2023-01-20	230.45	232.16	224.12	229.14	170480
2023-01-23	230.00	241.48	229.05	239.52	459567
2023-01-24	237.05	239.56	231.29	233.14	317859
2023-01-25	230.05	230.18	224.54	228.32	299175
2023-01-26	227.75	233.73	224.87	227.74	162525
2023-01-27	227.42	228.91	223.47	223.68	218686
2023-01-30	221.37	221.37	213.96	214.84	349971
2023-01-31	215.59	221.45	215.59	221.07	234155
2023-02-01	222.30	229.66	218.50	227.57	227161
2023-02-02	232.00	238.50	229.41	238.45	228487
2023-02-03	236.62	241.28	235.26	236.08	225898
2023-02-06	234.96	238.39	231.38	231.67	220762
2023-02-07	230.56	236.04	226.51	234.73	196594
2023-02-08	234.92	237.40	232.83	233.60	282844
2023-02-09	233.81	235.59	224.24	225.56	274317
2023-02-10	223.76	226.53	219.18	223.53	273766
2023-02-13	225.65	230.00	223.19	228.85	409816
2023-02-14	216.00	223.00	205.52	217.13	766636
2023-02-15	214.78	214.78	198.94	208.00	922329
2023-02-16	203.09	210.99	202.56	205.96	410133
2023-02-17	206.02	207.81	201.75	206.46	317081
2023-02-21	203.82	204.75	198.24	198.90	358117
2023-02-22	199.31	199.31	193.01	195.92	419976
2023-02-23	196.89	198.77	191.56	195.40	417024
2023-02-24	192.39	195.66	188.14	192.91	345629
2023-02-27	195.34	195.98	192.71	195.00	352372
2023-02-28	194.35	198.10	193.71	193.88	290000
2023-03-01	194.66	196.87	193.50	196.26	222131
2023-03-02	194.18	201.77	194.18	200.64	289866
2023-03-03	201.92	202.29	198.44	199.79	284311
2023-03-06	199.79	203.70	198.89	200.57	202538
2023-03-07	201.32	202.94	198.21	199.31	264357
2023-03-08	199.54	200.55	196.48	197.80	185076
2023-03-09	198.10	199.07	187.25	187.99	394732
2023-03-10	187.99	188.34	170.78	175.43	1024178
2023-03-13	174.46	176.66	167.00	174.31	637611
2023-03-14	179.25	183.00	176.95	181.45	576346
2023-03-15	175.76	178.44	170.57	177.94	474020
2023-03-16	176.09	187.05	175.31	182.26	481499
2023-03-17	181.88	182.15	175.39	175.65	573998
2023-03-20	177.31	180.38	175.06	179.73	253689
2023-03-21	182.47	186.62	181.96	184.55	314404
2023-03-22	183.69	184.64	178.63	178.78	236516
2023-03-23	180.89	183.09	179.16	180.52	352666
2023-03-24	178.84	182.08	175.38	181.94	392472
2023-03-27	184.47	184.93	182.19	183.26	159996
2023-03-28	182.11	182.92	179.49	181.52	264480
2023-03-29	184.74	185.06	182.49	184.13	175698
2023-03-30	186.44	186.55	181.50	182.98	224455
2023-03-31	184.86	188.91	183.78	188.05	463524
2023-04-03	187.26	190.44	185.53	190.14	329062
2023-04-04	191.74	195.13	188.33	191.72	772762
2023-04-05	190.22	193.33	188.30	189.26	295521
2023-04-06	189.64	191.14	187.29	190.93	239350
2023-04-10	189.20	192.64	189.20	190.75	189111
2023-04-11	192.79	196.09	190.97	191.55	327763
2023-04-12	194.68	194.84	189.30	189.58	328585
2023-04-13	191.17	195.06	190.36	194.87	248712
2023-04-14	194.81	195.29	189.90	192.14	252835
2023-04-17	193.54	195.71	191.26	195.52	267297
2023-04-18	199.00	199.00	189.80	191.68	268428
2023-04-19	190.79	193.46	189.44	193.28	188898
2023-04-20	191.10	191.10	185.43	188.27	387037
2023-04-21	188.71	191.71	186.73	189.01	350533
2023-04-24	189.20	190.96	187.03	187.26	598446
2023-04-25	225.00	231.64	206.88	208.27	1326554
2023-04-26	205.13	206.68	193.22	203.93	836072
2023-04-27	205.83	205.99	189.30	197.54	614812
2023-04-28	196.53	202.86	195.03	200.14	461070
2023-05-01	201.29	207.22	200.96	206.49	307493
2023-05-02	205.86	207.85	200.13	200.28	294186
2023-05-03	200.98	210.00	200.98	205.48	380052
2023-05-04	204.86	207.04	202.79	205.19	215270
2023-05-05	207.72	208.65	202.75	206.79	229731
2023-05-08	212.94	214.70	205.62	209.52	304358
2023-05-09	207.35	207.35	201.15	204.93	257081
2023-05-10	208.00	210.98	205.90	210.16	252718
2023-05-11	209.00	211.75	207.10	209.51	232830
2023-05-12	210.10	213.21	207.61	208.95	171360
2023-05-15	208.96	212.15	208.00	210.88	210649
2023-05-16	209.00	209.04	205.43	206.86	231538
2023-05-17	207.12	209.36	203.40	209.20	271685
2023-05-18	208.80	210.16	205.94	209.14	220051
2023-05-19	211.29	212.04	207.73	210.88	242973
2023-05-22	210.93	213.34	209.42	209.56	193804
2023-05-23	208.92	210.58	205.38	205.69	280734
2023-05-24	203.60	203.60	197.39	202.64	290595
2023-05-25	203.13	204.88	199.20	202.16	217335
2023-05-26	202.22	205.95	201.21	203.55	193319
2023-05-30	204.45	208.57	204.16	207.19	245877
2023-05-31	206.82	208.18	203.58	206.97	316350
2023-06-01	206.89	209.51	202.02	206.89	252128
2023-06-02	209.41	212.29	207.98	212.06	315514
2023-06-05	210.59	217.28	210.59	216.53	292215
2023-06-06	218.04	221.84	217.43	219.66	388544
2023-06-07	219.66	226.55	218.31	222.25	507998
2023-06-08	221.74	222.70	217.62	221.69	393814
2023-06-09	221.48	221.48	207.47	207.86	383668
2023-06-12	208.13	218.10	207.83	218.02	397531
2023-06-13	217.65	220.48	217.26	218.99	338838
2023-06-14	219.00	221.61	216.78	218.30	446366
2023-06-15	217.95	222.07	214.32	220.61	353936
2023-06-16	223.74	224.15	218.73	221.82	508574
2023-06-20	220.44	226.11	219.19	225.29	412981
2023-06-21	224.60	225.33	220.16	220.44	311398
2023-06-22	218.97	224.73	216.87	224.60	325100
2023-06-23	222.10	227.85	221.49	223.39	3162929
2023-06-26	223.30	226.96	223.05	225.11	248499
2023-06-27	225.25	225.25	221.33	223.01	302743
2023-06-28	223.21	229.48	223.12	229.09	274956
2023-06-29	229.00	237.83	229.00	234.94	341319
2023-06-30	236.58	241.20	235.12	240.17	405643
2023-07-03	241.97	243.03	238.20	239.04	157939
2023-07-05	239.29	241.30	235.00	236.90	215321
2023-07-06	234.36	235.51	231.16	233.98	446337
2023-07-07	233.92	237.90	233.92	235.53	260764
2023-07-10	235.50	242.16	235.50	241.79	388126
2023-07-11	241.75	241.75	235.65	238.57	291288
2023-07-12	241.95	244.04	238.85	241.82	244575
2023-07-13	242.65	242.65	238.63	240.42	260595
2023-07-14	240.93	244.61	240.61	243.21	175448
2023-07-17	242.32	247.75	241.64	247.36	224035
2023-07-18	248.32	250.23	247.06	249.47	365125
2023-07-19	250.90	252.40	247.87	248.43	251857
2023-07-20	248.88	250.34	245.38	246.90	246222
2023-07-21	247.83	249.08	241.37	245.28	352354
2023-07-24	244.05	247.91	242.02	246.94	721441
2023-07-25	230.00	264.19	230.00	256.60	988544
2023-07-26	256.86	259.81	254.00	256.52	388149
2023-07-27	254.39	256.84	248.19	248.88	426133
2023-07-28	251.27	256.41	248.48	254.81	351312
2023-07-31	255.48	257.25	251.74	253.17	240912
2023-08-01	252.04	255.99	250.94	255.64	223840
2023-08-02	252.64	255.99	251.94	255.29	167813
2023-08-03	255.29	258.64	252.05	258.04	216269
2023-08-04	257.55	261.68	256.40	258.75	181563
2023-08-07	260.63	264.15	259.00	260.39	224068
2023-08-08	260.09	264.14	254.39	263.16	202956
2023-08-09	263.77	267.13	261.85	265.47	194828
2023-08-10	266.32	269.44	264.81	267.65	204359
2023-08-11	266.79	268.39	264.67	266.89	243611
2023-08-14	266.94	267.98	264.52	265.62	210593
2023-08-15	265.45	267.24	263.16	265.26	146747
2023-08-16	265.26	265.43	254.94	255.57	294904
2023-08-17	255.57	257.19	252.97	253.59	190944
2023-08-18	251.06	251.56	246.89	249.68	243217
2023-08-21	250.00	250.65	244.69	245.98	392343
2023-08-22	245.98	250.00	245.13	248.20	239143
2023-08-23	249.45	250.45	247.64	249.77	220515
2023-08-24	249.99	254.73	248.32	252.82	211392
2023-08-25	252.82	261.09	252.30	259.82	211632
2023-08-28	260.80	264.37	260.27	261.65	188972
2023-08-29	261.16	268.37	261.16	266.89	143228
2023-08-30	266.49	271.68	265.20	271.02	223286
2023-08-31	271.90	273.52	270.26	270.27	167099
2023-09-01	273.09	274.62	269.89	273.50	121514
2023-09-05	271.31	271.56	264.62	265.10	174270
2023-09-06	265.99	267.92	263.25	267.85	159027
2023-09-07	267.80	272.02	264.22	271.69	181023
2023-09-08	271.33	272.82	269.86	271.11	228219
2023-09-11	279.35	279.35	279.35	279.35	26931
2023-09-12	277.61	281.94	277.19	279.54	220902
2023-09-13	279.59	282.65	279.00	281.67	210392
2023-09-14	282.73	282.73	278.18	280.03	278056
2023-09-15	279.94	282.00	278.64	279.98	915322
2023-09-18	278.37	278.94	271.65	273.10	248841
2023-09-19	271.42	271.42	254.73	255.73	647563
2023-09-20	255.04	257.98	253.04	254.70	300327
2023-09-21	251.58	251.58	239.48	240.81	492872
2023-09-22	240.82	249.97	240.81	242.69	416547
2023-09-25	243.30	245.62	240.99	244.70	176070
2023-09-26	243.43	248.23	242.15	242.15	187276
2023-09-27	243.35	248.76	241.57	248.00	259273
2023-09-28	247.26	248.69	242.65	246.37	257282
2023-09-29	248.90	248.94	241.58	242.13	347853
2023-10-02	241.64	243.59	239.45	242.56	202244
2023-10-03	241.48	246.73	237.59	239.92	241415
2023-10-04	241.24	243.33	237.91	241.68	173746
2023-10-05	240.99	245.34	239.57	244.07	154707
2023-10-06	242.89	248.57	242.29	246.08	165261
2023-10-09	244.07	248.75	243.29	247.95	173210
2023-10-10	248.86	250.67	246.19	246.48	243070
2023-10-11	247.43	248.86	244.15	245.43	207780
2023-10-12	244.21	247.20	237.59	238.06	217619
2023-10-13	238.43	240.53	234.20	239.10	241207
2023-10-16	241.15	242.95	235.82	237.27	253553
2023-10-17	236.75	242.62	236.75	241.25	241025
2023-10-18	240.00	240.06	230.93	231.02	223262
2023-10-19	231.93	234.27	228.25	229.56	294272
2023-10-20	229.64	232.99	228.07	229.25	249055
2023-10-23	229.60	232.96	227.21	227.52	475531
2023-10-24	250.00	272.89	250.00	272.28	1287188
2023-10-25	266.20	269.21	250.50	258.52	1028037
2023-10-26	259.80	262.26	250.98	255.88	450685
2023-10-27	257.14	257.14	247.48	250.28	264941
2023-10-30	251.86	251.86	240.99	241.80	482797
2023-10-31	242.77	245.97	241.80	242.67	331349
2023-11-01	241.52	252.58	239.00	251.61	332874
2023-11-02	253.64	265.69	253.49	264.64	447944
2023-11-03	266.66	275.36	266.66	274.21	314369
2023-11-06	275.00	277.84	268.16	269.37	298291
2023-11-07	269.74	277.40	269.25	274.50	216838
2023-11-08	275.40	277.59	271.37	275.37	168174
2023-11-09	275.88	277.71	269.21	269.73	217677
2023-11-10	271.48	276.00	269.55	275.36	104186
2023-11-13	273.86	276.43	270.55	275.87	194788
2023-11-14	283.56	287.00	281.20	282.16	185573
2023-11-15	282.09	286.71	281.93	282.36	221593
2023-11-16	282.94	284.36	279.91	281.47	165361
2023-11-17	278.39	281.19	272.10	274.01	300165
2023-11-20	272.72	277.80	272.13	275.97	221209
2023-11-21	276.35	280.56	275.87	276.27	137962
2023-11-22	276.33	279.71	275.35	276.87	167164
2023-11-24	275.99	279.10	275.99	277.02	57311
2023-11-27	276.23	281.00	273.12	275.92	187662
2023-11-28	273.61	275.80	270.50	270.58	187069
2023-11-29	272.07	275.38	271.29	271.98	316694
2023-11-30	271.14	274.36	269.01	270.72	216276
2023-12-01	270.37	275.75	268.80	275.41	215757
2023-12-04	275.41	280.24	273.14	279.52	236178
2023-12-05	277.66	281.00	275.02	276.81	153513
2023-12-06	278.98	282.22	278.14	278.36	135767
2023-12-07	278.20	281.91	277.77	281.45	141209
2023-12-08	281.13	289.14	279.16	283.19	168768
2023-12-11	284.24	284.66	280.46	281.86	145877
2023-12-12	283.85	287.14	280.73	285.58	197578
2023-12-13	286.14	299.53	285.51	297.12	420269
2023-12-14	300.00	305.46	296.64	298.08	251828
2023-12-15	298.80	303.80	296.37	299.60	387892
2023-12-18	299.84	301.90	298.70	301.34	208023
2023-12-19	303.14	307.05	303.11	306.57	163287
2023-12-20	306.61	310.94	302.92	303.14	159611
2023-12-21	306.12	309.98	304.17	309.39	142916
2023-12-22	310.83	314.94	310.23	311.83	167093
2023-12-26	312.60	314.14	309.98	312.68	111190
2023-12-27	314.00	317.57	311.20	311.98	134795
2023-12-28	311.95	313.41	309.35	310.64	114241
2023-12-29	309.88	312.03	305.58	306.53	182049
2024-01-02	304.21	308.19	302.23	305.59	161662
2024-01-03	301.53	301.96	294.33	296.12	184331
2024-01-04	294.08	297.51	292.00	292.85	244519
2024-01-05	291.12	296.95	288.10	294.97	164204
2024-01-08	296.00	304.37	295.95	304.19	134037
2024-01-09	300.00	306.32	298.42	300.19	100264
2024-01-10	301.98	301.98	285.30	286.95	193853
2024-01-11	286.70	286.70	278.28	285.30	262305
2024-01-12	287.71	287.89	283.08	286.73	179862
2024-01-16	285.00	287.80	277.72	286.67	187216
2024-01-17	284.61	288.70	281.16	284.87	142278
2024-01-18	286.38	291.62	284.32	291.52	159450
2024-01-19	293.14	296.43	289.81	295.70	155064
2024-01-22	298.83	302.08	297.78	299.79	131288
2024-01-23	301.74	301.74	293.74	299.00	116480
2024-01-24	301.77	301.77	296.01	296.55	86266
2024-01-25	299.88	300.00	294.46	297.45	115145
2024-01-26	298.02	302.43	296.50	298.16	102063
2024-01-29	299.14	303.25	299.14	301.35	123894
2024-01-30	301.40	304.68	299.72	302.00	156055
2024-01-31	301.20	302.60	290.21	291.58	152177
2024-02-01	292.71	295.66	286.76	295.16	206889
2024-02-02	291.69	296.63	288.73	295.63	150456
2024-02-05	292.75	297.30	291.15	295.29	131151
2024-02-06	296.43	302.93	293.37	302.59	132080
2024-02-07	302.56	310.92	301.81	308.76	245405
2024-02-08	309.83	318.96	306.66	318.43	273098
2024-02-09	321.04	331.10	320.00	326.39	364488
2024-02-12	326.38	329.23	321.24	324.21	399283
2024-02-13	326.70	366.41	322.30	364.10	776526
2024-02-14	370.40	395.97	369.48	389.80	918452
2024-02-15	390.00	399.41	384.87	394.34	540368
2024-02-16	393.92	398.39	389.81	391.64	382459
2024-02-20	389.27	393.65	382.42	384.14	306862
2024-02-21	379.88	387.04	377.31	386.35	254023
2024-02-22	391.85	401.94	390.91	393.69	391881
2024-02-23	399.39	402.50	395.74	401.67	318260
2024-02-26	400.07	406.22	398.04	403.26	272500
2024-02-27	404.00	404.52	398.84	403.59	280220
2024-02-28	400.24	407.41	397.67	403.14	352262
2024-02-29	404.44	404.44	390.57	397.52	455508
2024-03-01	397.52	404.88	394.13	404.24	332818
2024-03-04	404.49	408.76	400.52	402.35	342155
2024-03-05	399.28	404.83	397.16	403.14	283163
2024-03-06	405.00	419.42	405.00	410.15	429761
2024-03-07	411.91	416.79	406.98	409.63	329137
2024-03-08	413.40	415.00	403.03	405.65	220219
2024-03-11	402.94	405.48	396.46	403.34	216631
2024-03-12	405.00	412.58	404.00	407.54	182790
2024-03-13	407.54	410.19	401.81	407.88	204826
2024-03-14	407.76	409.87	399.82	404.61	242035
2024-03-15	404.18	406.47	395.27	396.76	427304
2024-03-18	397.58	399.77	389.79	390.92	344664
2024-03-19	386.01	392.17	384.55	390.00	274143
2024-03-20	390.65	401.73	387.50	399.05	186495
2024-03-21	402.05	414.82	399.04	413.31	177096
2024-03-22	412.62	412.62	404.20	408.79	180135
2024-03-25	408.79	408.79	401.15	402.27	124087
2024-03-26	405.23	405.78	400.94	402.75	154504
2024-03-27	406.85	409.43	398.52	403.27	101964
2024-03-28	403.42	407.14	401.76	404.15	197424
2024-04-01	405.00	406.58	397.45	397.99	198415
2024-04-02	395.00	395.43	386.78	392.51	217376
2024-04-03	389.29	396.60	387.75	396.12	183642
2024-04-04	400.41	400.75	388.54	389.20	143054
2024-04-05	386.06	403.96	386.06	400.75	187902
2024-04-08	400.46	409.31	397.30	408.71	325836
2024-04-09	412.15	412.33	400.99	404.77	127062
2024-04-10	395.01	401.18	392.01	397.72	154249
2024-04-11	401.25	404.39	394.57	402.30	133377
2024-04-12	398.74	399.99	392.71	395.00	133733
2024-04-15	399.19	400.85	387.13	387.14	145474
2024-04-16	389.59	390.91	384.70	385.05	312123
2024-04-17	387.64	389.27	381.25	382.44	212271
2024-04-18	381.04	386.24	373.99	374.32	219892
2024-04-19	375.50	377.86	368.37	372.00	221668
2024-04-22	374.65	381.79	370.85	376.26	357745
2024-04-23	378.00	414.61	355.79	407.15	808514
2024-04-24	415.00	421.00	393.23	397.56	423451
2024-04-25	394.47	394.47	379.22	389.77	313834
2024-04-26	391.72	397.17	388.88	395.93	144681
2024-04-29	397.53	403.27	397.21	400.21	242766
2024-04-30	399.27	400.95	386.73	388.35	233568
2024-05-01	386.77	403.62	386.42	397.86	297089
2024-05-02	397.62	402.11	390.28	391.07	230439
2024-05-03	396.79	399.90	392.38	392.57	133312
2024-05-06	394.12	405.23	392.74	400.74	222298
2024-05-07	400.50	409.19	398.30	402.10	228963
2024-05-08	401.44	402.00	386.72	387.61	250842
2024-05-09	387.10	400.94	381.35	399.20	260075
2024-05-10	400.00	406.45	388.78	390.19	251470
2024-05-13	390.20	396.29	389.03	389.27	165993
2024-05-14	391.26	399.66	388.46	398.52	136740
2024-05-15	399.00	407.97	399.00	405.88	227640
2024-05-16	407.50	407.91	392.87	393.28	154914
2024-05-17	391.11	393.49	386.33	393.30	118741
2024-05-20	393.24	400.50	393.24	397.25	99546
2024-05-21	397.00	397.50	392.54	396.65	162969
2024-05-22	396.98	399.96	389.55	389.82	106638
2024-05-23	390.68	394.84	389.11	390.58	144816
2024-05-24	391.49	396.69	389.84	390.55	112402
2024-05-28	395.00	397.55	390.24	390.81	170029
2024-05-29	388.56	389.48	381.34	387.99	240223
2024-05-30	386.41	389.99	379.15	385.70	146146
2024-05-31	387.92	392.93	381.03	386.34	292758
2024-06-03	391.39	394.29	382.19	389.41	167362
2024-06-04	390.17	393.86	388.99	393.68	138626
2024-06-05	396.95	409.00	395.50	407.77	206596
2024-06-06	407.06	410.05	401.73	403.09	178007
2024-06-07	401.46	403.54	397.33	401.19	115367
2024-06-10	400.91	406.19	396.60	405.68	140833
2024-06-11	405.60	405.60	394.98	397.17	159982
2024-06-12	404.81	409.00	401.33	403.74	201271
2024-06-13	404.46	404.46	391.43	394.10	200163
2024-06-14	391.39	394.70	386.43	393.91	128196
2024-06-17	393.85	398.47	390.10	395.95	140096
2024-06-18	395.39	403.60	394.41	402.99	135966
2024-06-20	400.29	402.23	393.85	400.63	266492
2024-06-21	401.85	404.82	397.15	404.03	331709
2024-06-24	404.73	409.35	393.69	408.08	244886
2024-06-25	410.00	414.81	405.36	407.47	202799
2024-06-26	407.52	410.61	404.53	405.33	111890
2024-06-27	405.32	424.49	405.32	424.34	263610
2024-06-28	427.00	437.39	407.30	411.85	565211
2024-07-01	413.61	419.30	406.69	407.24	163275
2024-07-02	406.20	411.55	400.10	404.42	197537
2024-07-03	404.61	407.93	396.71	403.07	119940
2024-07-05	403.07	404.38	396.50	402.40	115524
2024-07-08	404.75	408.70	400.00	405.64	137947
2024-07-09	406.00	411.03	400.38	410.95	124691
2024-07-10	415.59	419.86	412.68	419.05	202724
2024-07-11	423.17	439.50	421.34	434.99	287304
2024-07-12	436.22	444.87	431.00	443.00	267034
2024-07-15	443.99	449.04	440.50	444.48	177662
2024-07-16	448.67	457.84	448.67	457.29	153769
2024-07-17	454.06	459.77	436.95	436.99	301634
2024-07-18	436.99	441.27	416.01	423.96	304529
2024-07-19	421.94	427.28	419.64	421.31	195131
2024-07-22	427.33	440.38	421.75	437.18	300903
2024-07-23	360.81	372.75	353.55	357.30	1006898
2024-07-24	357.30	385.11	355.00	381.88	1186728
2024-07-25	381.11	388.11	369.52	380.50	545372
2024-07-26	381.59	385.70	373.99	381.47	473847
2024-07-29	381.83	387.02	377.37	385.20	290437
2024-07-30	388.91	393.40	376.03	378.26	210233
2024-07-31	381.65	391.68	380.14	382.52	234823
2024-08-01	383.57	393.27	379.65	385.16	227665
2024-08-02	377.37	378.79	366.65	377.00	322082
2024-08-05	356.04	379.66	355.51	377.00	295107
2024-08-06	378.55	387.39	376.06	380.00	218628
2024-08-07	384.94	384.94	361.00	367.92	533374
2024-08-08	375.46	386.67	371.68	382.47	320390
2024-08-09	382.47	389.79	380.06	386.65	194208
2024-08-12	386.79	387.50	375.03	375.82	239354
2024-08-13	377.21	387.23	377.21	384.18	156569
2024-08-14	386.50	387.49	379.56	385.20	235796
2024-08-15	388.00	389.00	379.36	384.31	283780
2024-08-16	384.31	388.64	379.86	387.12	174308
2024-08-19	385.43	393.03	383.49	392.01	141985
2024-08-20	393.65	394.92	386.19	389.35	98099
2024-08-21	390.69	396.03	390.01	395.71	122706
2024-08-22	397.06	397.06	385.52	386.32	165282
2024-08-23	389.72	392.02	385.00	390.91	107160
2024-08-26	393.46	393.46	383.12	385.30	142626
2024-08-27	382.54	383.71	375.00	383.36	168964
2024-08-28	384.04	384.04	377.64	381.01	173681
2024-08-29	382.37	389.44	364.58	365.94	515212
2024-08-30	366.83	368.20	344.70	355.27	655785
2024-09-03	355.81	358.53	346.78	349.90	297258
2024-09-04	347.81	349.49	346.47	347.10	131187
2024-09-05	346.50	347.91	341.01	347.40	197734
2024-09-06	348.75	352.38	335.51	335.74	288125
2024-09-09	338.57	342.56	335.66	339.38	325070
2024-09-10	339.78	343.16	320.07	327.80	555816
2024-09-11	328.68	335.65	324.31	334.57	354756
2024-09-12	335.81	345.49	334.61	344.94	284394
2024-09-13	345.84	351.85	343.59	351.67	299455
2024-09-16	353.86	357.90	351.18	356.69	215302
2024-09-17	358.68	363.75	351.82	354.65	392612
2024-09-18	357.25	367.85	354.99	361.29	245494
2024-09-19	367.70	374.16	365.88	369.18	312896
2024-09-20	367.98	370.52	359.44	365.70	681172
2024-09-23	366.69	367.00	361.77	361.95	221280
2024-09-24	360.74	363.83	352.07	355.82	209143
2024-09-25	346.07	346.07	319.70	320.58	1208426
2024-09-26	325.51	328.30	323.00	326.26	759745
2024-09-27	322.09	334.74	322.09	331.44	485546
2024-09-30	330.07	334.43	328.39	333.80	356033
2024-10-01	333.75	334.60	323.27	333.45	331765
2024-10-02	332.89	339.72	331.47	336.88	366789
2024-10-03	336.71	340.00	332.19	337.75	397369
2024-10-04	341.35	346.50	338.75	343.05	408818
2024-10-07	340.65	342.73	331.71	332.60	241916
2024-10-08	332.49	340.07	331.32	338.16	279986
2024-10-09	339.02	341.86	336.77	341.32	169960
2024-10-10	338.14	351.79	338.13	344.71	405763
2024-10-11	343.87	351.51	343.87	347.91	255190
2024-10-14	350.00	354.02	346.04	353.50	227630
2024-10-15	351.34	356.21	350.89	353.30	266886
2024-10-16	353.08	357.10	344.45	346.50	305627
2024-10-17	346.69	350.12	341.67	342.89	277265
2024-10-18	345.75	356.50	341.95	356.40	365020
2024-10-21	357.94	364.39	350.59	352.92	728016
2024-10-22	305.00	330.48	302.01	326.54	1371494
2024-10-23	326.49	330.42	322.89	330.07	630313
2024-10-24	327.87	334.88	321.23	328.08	402472
2024-10-25	331.31	335.63	325.40	330.22	236588
2024-10-28	332.01	334.96	329.34	329.35	283859
2024-10-29	328.50	330.75	325.05	329.76	254278
2024-10-30	328.93	331.99	318.00	318.35	307343
2024-10-31	316.09	318.86	310.92	314.22	338973
2024-11-01	315.00	322.30	315.00	319.56	307964
2024-11-04	318.75	320.78	314.65	317.96	195555
2024-11-05	316.20	328.94	315.39	328.24	377785
2024-11-06	336.38	360.90	336.38	358.27	654231
2024-11-07	358.26	360.74	346.77	353.42	306768
2024-11-08	358.25	370.31	352.54	362.79	358083
2024-11-11	363.55	367.68	358.43	363.58	262796
2024-11-12	362.63	365.68	356.36	360.81	269287
2024-11-13	362.83	366.98	358.45	361.94	332769
2024-11-14	361.25	362.96	333.37	334.84	343373
2024-11-15	332.21	332.21	310.30	310.63	884931
2024-11-18	308.44	310.01	302.08	308.93	619670
2024-11-19	308.53	318.84	305.88	314.96	679318
2024-11-20	313.62	327.89	313.62	326.09	381966
2024-11-21	327.25	342.35	324.55	341.82	423581
2024-11-22	340.45	350.00	336.81	337.75	351391
2024-11-25	341.65	350.56	337.33	337.82	306810
2024-11-26	337.19	337.19	328.31	335.21	235061
2024-11-27	335.91	341.28	333.50	338.96	191628
2024-11-29	342.40	344.95	340.18	340.63	214814
2024-12-02	339.72	343.45	337.51	342.36	193034
2024-12-03	340.17	342.01	337.02	339.27	190908
2024-12-04	339.10	346.67	338.63	346.31	188006
2024-12-05	345.79	346.18	335.90	342.30	263858
2024-12-06	344.09	353.42	343.33	350.53	249236
2024-12-09	350.55	358.81	349.76	352.22	202427
2024-12-10	354.75	354.75	341.43	341.95	305607
2024-12-11	344.33	344.79	336.41	341.50	240499
2024-12-12	341.50	350.98	340.42	347.43	193393
2024-12-13	348.10	351.50	340.06	345.93	275175
2024-12-16	343.72	352.82	343.32	349.74	256125
2024-12-17	349.74	359.49	345.31	348.48	352551
2024-12-18	350.97	351.53	329.80	331.00	337636
2024-12-19	332.04	337.81	326.92	335.15	289997
2024-12-20	334.68	342.50	334.00	337.28	683326
2024-12-23	337.68	340.39	335.32	339.05	200824
2024-12-24	339.01	342.73	337.19	342.69	79245
2024-12-26	341.42	343.66	339.42	342.92	117546
2024-12-27	341.15	342.57	339.00	341.12	107501
2024-12-30	338.31	338.40	329.79	333.34	206564
2024-12-31	334.96	337.45	332.17	332.23	149789
2025-01-02	334.92	340.96	333.23	334.75	223779
2025-01-03	335.63	341.72	330.27	339.46	149917
2025-01-06	340.99	347.26	340.99	342.07	159659
2025-01-07	343.08	348.43	341.85	346.81	206748
2025-01-08	345.48	357.72	341.00	354.59	299124
2025-01-10	350.11	359.63	346.48	350.87	214528
2025-01-13	350.16	354.40	348.01	352.01	169179
2025-01-14	341.76	345.04	327.00	330.91	442637
2025-01-15	337.37	338.37	329.32	335.23	302094
2025-01-16	334.06	339.83	332.00	336.82	174797
2025-01-17	338.15	343.85	335.46	337.35	199147
2025-01-21	339.42	350.00	339.42	347.52	212326
2025-01-22	347.38	348.58	344.54	345.18	113997
2025-01-23	345.60	348.24	338.00	347.90	205716
2025-01-24	347.50	347.50	339.09	344.07	203302
2025-01-27	343.47	350.84	343.47	350.37	184147
2025-01-28	352.20	352.34	343.80	345.81	200513
2025-01-29	343.28	344.88	337.78	343.02	175349
2025-01-30	347.09	354.52	345.81	350.04	160594
2025-01-31	350.47	358.46	346.25	349.15	251703
2025-02-03	343.55	349.86	341.83	343.38	209448
2025-02-04	342.52	351.86	342.26	346.98	204655
2025-02-05	349.60	356.59	345.39	355.15	291237
2025-02-06	357.15	375.00	354.06	360.97	262273
2025-02-07	364.16	367.80	347.62	354.10	287927
2025-02-10	354.10	356.14	343.07	354.51	501153
2025-02-11	340.77	342.09	321.92	327.86	879167
2025-02-12	327.03	337.04	323.13	336.47	529853
2025-02-13	337.33	347.58	334.01	342.41	419396
2025-02-14	342.74	344.99	338.19	340.18	299099
2025-02-18	341.90	343.10	336.78	340.77	372411
2025-02-19	341.39	348.88	341.39	343.96	353906
2025-02-20	344.46	350.00	343.10	344.85	258160
2025-02-21	346.09	350.00	339.44	340.22	312179
2025-02-24	341.39	347.09	340.22	344.35	246848
2025-02-25	344.36	347.32	338.33	340.92	260709
2025-02-26	341.52	344.58	338.50	339.48	455802
2025-02-27	339.97	339.97	325.53	326.11	738103
2025-02-28	326.81	333.65	324.47	327.32	425925
2025-03-03	327.50	329.32	319.03	319.17	282719
2025-03-04	318.71	328.66	316.80	324.39	495941
2025-03-05	323.25	330.38	323.03	328.56	272807
2025-03-06	327.00	331.37	323.40	325.73	328517
2025-03-07	324.71	333.33	322.85	332.81	369930
2025-03-10	329.31	348.00	327.75	337.41	585179
2025-03-11	338.22	339.93	324.96	325.87	441203
2025-03-12	330.51	333.76	321.41	324.91	410212
2025-03-13	324.41	325.91	317.92	317.93	513800
2025-03-14	321.20	328.38	320.23	324.95	358596
2025-03-17	324.90	330.04	323.12	326.34	473580
2025-03-18	325.85	328.34	321.93	322.93	360426
2025-03-19	321.78	328.78	321.12	327.47	238261
2025-03-20	324.21	327.13	319.14	319.63	288376
2025-03-21	314.83	324.36	310.29	324.23	434227
2025-03-24	324.04	331.24	323.43	330.59	193758
2025-03-25	330.59	331.18	321.26	324.51	266123
2025-03-26	324.08	325.77	315.33	317.65	549067
2025-03-27	317.87	320.63	314.00	316.61	480349
2025-03-28	315.89	317.29	311.54	312.36	343143
2025-03-31	308.45	308.45	289.01	304.69	602626
2025-04-01	305.85	307.35	295.43	297.73	612976
2025-04-02	296.15	311.99	295.22	311.23	595133
2025-04-03	303.00	308.83	297.70	304.11	564137
2025-04-04	296.52	296.52	282.42	287.11	833195
2025-04-07	279.04	302.06	274.02	290.10	777832
2025-04-08	297.43	299.35	274.54	277.23	706526
2025-04-09	274.58	305.32	272.00	302.56	904797
2025-04-10	297.85	298.51	277.23	282.33	750966
2025-04-11	283.64	297.81	278.12	297.72	660025
2025-04-14	298.42	308.18	295.57	305.28	573998
2025-04-15	305.28	307.00	300.91	305.00	542425
2025-04-16	305.00	305.77	293.97	296.50	645299
2025-04-17	296.50	298.43	289.31	296.28	698291
2025-04-21	290.35	296.48	285.04	288.99	1247425
2025-04-22	259.13	285.37	250.05	282.28	1817265
2025-04-23	293.42	297.34	282.84	290.54	1419454
2025-04-24	291.22	303.78	287.04	302.88	572676
2025-04-25	300.00	300.00	291.55	298.55	400117
2025-04-28	299.00	303.30	294.53	298.18	390361
2025-04-29	296.21	307.95	295.46	306.35	490884
2025-04-30	304.97	309.08	301.42	308.39	364287
2025-05-01	306.15	311.09	292.45	302.25	436225
2025-05-02	308.99	312.25	303.52	305.11	313504
2025-05-05	304.47	305.74	299.61	300.49	297229
2025-05-06	295.86	297.59	284.10	288.77	761356
2025-05-07	293.79	300.47	292.03	299.99	457039
2025-05-08	299.95	304.08	296.60	300.81	340317
2025-05-09	301.79	302.86	295.92	296.03	199940
2025-05-12	304.44	315.13	301.80	313.74	321081
2025-05-13	313.02	315.53	306.11	310.15	275127
2025-05-14	310.34	310.34	290.35	291.73	608805
2025-05-15	292.13	299.39	284.48	296.41	485219
2025-05-16	297.35	306.28	293.03	305.66	239605
2025-05-19	300.73	306.30	300.73	305.98	188960
2025-05-20	306.45	310.61	304.51	306.62	206179
2025-05-21	302.22	303.41	292.53	295.77	371065
2025-05-22	295.77	298.82	292.71	293.03	382937
2025-05-23	288.70	296.73	287.17	294.89	266219
2025-05-27	300.55	302.32	297.54	298.59	195018
2025-05-28	298.59	300.28	293.51	293.81	216835
2025-05-29	297.00	299.10	294.39	297.05	232643
2025-05-30	296.56	297.49	292.62	294.90	315100
2025-06-02	293.87	298.19	291.28	297.81	306575
2025-06-03	297.86	307.76	294.95	306.07	359167
2025-06-04	306.07	318.42	306.07	312.74	395863
2025-06-05	311.60	313.22	293.20	293.58	525582
2025-06-06	295.92	300.79	294.50	296.50	421400
2025-06-09	298.85	300.79	295.15	298.32	262534
2025-06-10	300.88	309.20	299.70	305.90	211654
2025-06-11	308.31	314.47	302.29	302.31	315359
2025-06-12	301.62	306.53	300.82	304.00	341155
2025-06-13	300.00	304.08	297.85	298.25	327943
2025-06-16	299.38	304.69	295.22	300.98	313656
2025-06-17	297.64	304.65	295.15	297.92	471701
2025-06-18	299.70	304.44	294.07	302.69	656130
2025-06-20	305.59	310.44	301.90	309.36	953786
2025-06-23	306.62	313.61	306.62	308.64	566610
2025-06-24	309.20	315.99	306.99	315.28	386152
2025-06-25	314.72	314.72	307.85	311.14	438376
2025-06-26	312.72	313.37	305.69	306.80	377331
2025-06-27	310.98	314.58	306.95	310.69	677984
2025-06-30	311.13	313.97	308.40	313.86	206775
2025-07-01	314.44	326.75	311.45	321.07	408201
2025-07-02	319.40	328.06	318.03	326.03	378965
2025-07-03	326.14	329.54	320.03	321.50	175561
2025-07-07	321.32	321.32	315.88	318.90	372191
2025-07-08	318.83	325.43	318.43	322.50	342589
2025-07-09	320.70	325.36	316.66	320.95	412827
2025-07-10	322.18	334.33	321.29	328.24	415879
2025-07-11	324.51	330.65	320.94	323.50	293644
2025-07-14	322.13	323.46	318.48	320.36	352586
2025-07-15	322.60	322.68	311.61	312.71	274821
2025-07-16	312.71	316.06	309.97	314.83	324337
2025-07-17	315.09	320.98	314.73	319.16	323689
2025-07-18	323.00	323.00	310.42	311.87	375033
2025-07-21	313.36	316.41	306.70	308.88	1120335
2025-07-22	445.59	501.30	436.01	477.73	4473366
2025-07-23	470.70	470.70	426.50	437.41	1838943
2025-07-24	444.99	464.43	442.51	455.68	908950
2025-07-25	445.00	449.78	427.27	447.49	763727
2025-07-28	451.33	455.15	444.82	453.05	548183
2025-07-29	431.89	448.81	430.55	447.92	635372
2025-07-30	448.11	451.31	433.33	437.78	508391
2025-07-31	435.52	440.00	426.48	427.20	504504
2025-08-01	424.21	425.88	412.35	423.09	517836
2025-08-04	420.63	432.43	420.47	432.43	294186
2025-08-05	432.15	438.01	429.33	436.30	428683
2025-08-06	436.93	439.99	424.56	430.37	368690
2025-08-07	432.46	434.74	424.63	428.79	266492
2025-08-08	429.01	435.40	428.50	434.35	281124
2025-08-11	436.78	451.07	436.78	449.77	567469
2025-08-12	450.00	459.80	448.01	459.29	324480
2025-08-13	461.70	470.79	460.83	468.00	517644
2025-08-14	460.83	468.17	456.07	458.66	347040
2025-08-15	460.98	462.81	456.81	457.85	227324
2025-08-18	460.84	464.98	457.62	462.91	241025
2025-08-19	462.62	469.41	462.01	462.14	323421
2025-08-20	461.53	467.14	459.53	465.72	391097
2025-08-21	465.72	465.72	452.77	453.34	440946
2025-08-22	453.98	467.88	453.98	463.64	328990
2025-08-25	464.71	468.61	462.03	466.80	230010
2025-08-26	467.99	469.74	464.07	469.29	238994
2025-08-27	469.30	475.77	468.47	473.48	296564
2025-08-28	473.48	473.51	467.52	472.94	202838
2025-08-29	473.65	477.48	470.54	475.51	408536
2025-09-02	474.41	477.49	465.62	473.34	380143
2025-09-03	468.09	481.45	468.09	481.23	325321
2025-09-04	478.72	482.88	462.06	482.34	252693
2025-09-05	484.91	489.68	484.91	486.98	233792
2025-09-08	490.04	494.17	483.48	492.09	453399
2025-09-09	491.37	494.22	481.96	485.59	450202
2025-09-10	483.04	483.04	473.52	476.69	342680
2025-09-11	477.72	498.15	474.93	497.59	298349
2025-09-12	492.39	497.43	486.27	490.64	371974
2025-09-15	488.71	497.55	485.33	496.41	337434
2025-09-16	495.79	499.65	487.33	490.77	200497
2025-09-17	488.47	506.55	485.54	497.83	294609
2025-09-18	502.32	505.15	497.17	501.94	267786
2025-09-19	505.88	505.88	492.52	498.60	744028
2025-09-22	498.60	501.37	492.79	498.09	155874
2025-09-23	495.86	501.90	494.71	496.14	166895
2025-09-24	498.61	506.55	495.77	497.32	182537
2025-09-25	496.72	496.72	484.00	487.95	191310
2025-09-26	487.12	497.12	484.50	496.79	169729
2025-09-29	499.15	501.31	495.06	500.76	163811
2025-09-30	500.90	514.90	500.13	514.16	387682
2025-10-01	514.54	547.15	514.54	543.90	610944
2025-10-02	525.75	542.43	521.84	536.17	468639
2025-10-03	535.35	540.54	527.21	532.49	292587
2025-10-06	536.99	536.99	527.61	530.30	279898
2025-10-07	530.94	538.32	524.32	531.85	229171
2025-10-08	535.66	535.66	523.04	531.00	204450
2025-10-09	532.91	537.40	515.76	518.69	233044
2025-10-10	518.20	521.04	494.17	501.22	405497
2025-10-13	507.69	529.78	497.33	527.40	471605
2025-10-14	520.62	526.04	510.75	516.93	362290
2025-10-15	516.36	521.70	510.12	514.32	257618
2025-10-16	514.51	525.24	513.27	521.21	340743
2025-10-17	520.49	529.20	517.07	528.07	176262
2025-10-20	530.06	546.77	525.77	544.41	245136
2025-10-21	545.15	554.14	537.86	545.64	519477
2025-10-22	543.38	549.12	528.50	546.74	773523
2025-10-23	619.55	625.00	576.24	596.61	756016
2025-10-24	603.05	609.69	590.10	605.20	343109
2025-10-27	606.59	614.04	590.81	596.48	396874
2025-10-28	598.17	599.98	571.03	580.53	398668
2025-10-29	585.24	592.38	578.50	584.57	264815
2025-10-30	582.14	595.00	578.90	580.37	211992
2025-10-31	580.37	588.54	572.50	584.91	220163
2025-11-03	584.90	596.76	572.12	594.02	271395
2025-11-04	586.04	600.00	580.45	594.53	206555
2025-11-05	600.00	602.54	585.00	598.81	296933
2025-11-06	599.00	600.67	589.54	592.19	269008
2025-11-07	590.62	590.62	573.07	589.15	235542
2025-11-10	595.00	603.73	587.97	600.44	244327
2025-11-11	599.55	609.13	594.06	602.77	368036
2025-11-12	600.99	608.62	597.60	597.60	172240
2025-11-13	590.74	608.09	586.83	591.32	236099
2025-11-14	587.78	600.51	583.79	590.09	184581
2025-11-17	589.18	600.50	583.68	585.76	156718
2025-11-18	580.85	592.34	575.00	590.18	219112
2025-11-19	590.89	594.07	585.01	592.18	220871
2025-11-20	600.00	605.00	583.49	586.16	137236
2025-11-21	587.00	596.38	579.27	591.82	253164
2025-11-24	597.13	620.79	593.44	618.49	555557
2025-11-25	616.70	626.26	610.51	611.81	352109
2025-11-26	610.51	612.85	601.07	606.60	305243
2025-11-28	601.11	604.48	585.65	592.46	203467
2025-12-01	588.81	596.51	586.58	587.98	284505
2025-12-02	590.00	592.91	582.74	583.70	327491
2025-12-03	584.59	592.15	571.30	576.49	245168
2025-12-04	574.09	576.29	530.96	544.77	580094
2025-12-05	547.53	550.00	536.40	548.12	353545
2025-12-08	545.38	552.60	541.02	549.17	216856
2025-12-09	549.29	550.35	542.81	544.08	210303
2025-12-10	547.83	563.25	546.50	560.75	256696
2025-12-11	558.54	569.00	556.46	566.15	198721
2025-12-12	566.57	567.88	557.31	557.90	141815
2025-12-15	557.90	563.68	553.32	559.13	262351
2025-12-16	554.82	560.93	544.24	558.74	263528
2025-12-17	558.78	565.49	555.16	557.07	174056
2025-12-18	561.87	572.44	559.61	560.21	240335
2025-12-19	562.47	569.66	561.20	568.36	378445
2025-12-22	566.04	574.25	560.77	571.53	207355
2025-12-23	571.57	575.53	566.91	569.70	193905
2025-12-24	565.65	572.87	564.76	571.86	76000
2025-12-26	571.85	571.85	561.83	567.56	163215
2025-12-29	567.56	577.40	565.71	569.98	133163
2025-12-30	569.98	574.01	562.00	568.85	256856
2025-12-31	566.60	568.87	560.76	561.65	166319
2026-01-02	558.66	571.03	551.00	571.02	129719
2026-01-05	568.36	592.68	566.15	586.83	189157
2026-01-06	587.45	611.70	586.25	608.89	206726
2026-01-07	610.96	614.36	599.56	613.09	234262
2026-01-08	611.57	612.99	591.03	600.02	235707
2026-01-09	602.22	612.12	593.66	595.00	189214
2026-01-12	597.93	605.96	591.36	599.21	274566
2026-01-13	601.71	619.30	598.07	608.43	264983
2026-01-14	612.74	618.88	605.85	616.45	196117
2026-01-15	619.40	619.51	606.00	618.04	207074
2026-01-16	618.04	628.92	606.79	610.90	232679
2026-01-20	600.00	613.39	590.00	602.40	207156
2026-01-21	604.49	624.00	595.00	620.59	251248
2026-01-22	620.86	621.45	604.09	606.27	182885
2026-01-23	603.01	604.25	579.03	588.05	301649
2026-01-26	588.00	605.33	588.00	602.06	205063
2026-01-27	602.31	608.07	596.09	602.25	140609
2026-01-28	600.12	601.95	589.95	597.91	169173
2026-01-29	597.49	605.25	581.44	593.07	192501
2026-01-30	586.35	595.91	578.84	582.48	224487
2026-02-02	576.16	593.18	568.86	588.17	324842
2026-02-03	591.36	597.88	562.37	568.53	333213
2026-02-04	570.22	580.69	547.18	561.52	344660
2026-02-05	562.37	575.97	538.29	541.27	336302
2026-02-06	550.62	550.62	539.19	542.04	752521
2026-02-09	540.55	547.07	527.47	530.35	793171
2026-02-10	489.00	493.70	441.65	446.05	1031659
2026-02-11	446.83	446.83	422.57	423.93	691454
2026-02-12	397.00	420.42	392.35	416.04	681852
2026-02-13	421.45	442.41	421.45	428.03	729191

Explore More About MEDP

Coins representing dividend payouts and trends

MEDP Dividend History

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

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

MEDP Stock Split History

Discover Medpace Holdings Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

MEDP Historical Prices

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

Web Analytics