QLYS Historical Prices

Summary

Key Stock Metrics

119.17

(October 31, 2024)

52-Week Low

174.20

(April 23, 2024)

52-Week High

206.35

(December 19, 2023)

All-Time High

121.57

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-09-28	12.00	14.85	12.00	14.16	9749470
2012-10-01	14.49	15.25	13.80	13.95	618632
2012-10-02	13.95	14.34	13.53	13.69	306717
2012-10-03	13.64	13.95	13.40	13.51	158892
2012-10-04	13.64	14.22	13.33	13.60	281734
2012-10-05	13.60	13.87	13.40	13.60	141728
2012-10-08	13.60	13.90	13.51	13.67	50048
2012-10-09	13.85	13.85	13.51	13.55	90328
2012-10-10	13.49	13.75	13.49	13.51	71980
2012-10-11	13.49	13.70	13.46	13.56	90239
2012-10-12	13.60	13.74	13.60	13.64	56919
2012-10-15	13.81	14.09	13.70	13.96	93415
2012-10-16	14.29	14.29	13.89	14.01	58673
2012-10-17	14.29	14.29	13.95	14.10	81687
2012-10-18	14.20	14.87	13.96	14.69	100335
2012-10-19	14.61	14.99	14.02	14.22	245358
2012-10-22	14.74	14.95	14.05	14.89	129839
2012-10-23	14.70	14.86	14.50	14.71	128501
2012-10-24	14.89	14.97	14.07	14.40	33974
2012-10-25	14.23	14.43	14.15	14.29	49833
2012-10-26	14.53	14.53	14.16	14.20	52149
2012-10-31	14.33	14.50	12.54	12.98	94636
2012-11-01	13.25	13.63	13.20	13.60	64220
2012-11-02	13.52	13.57	12.88	12.98	116878
2012-11-05	13.23	13.42	12.08	12.42	89007
2012-11-06	13.43	13.43	12.62	13.25	74671
2012-11-07	13.25	13.55	13.05	13.08	66611
2012-11-08	13.08	13.08	11.07	11.55	120615
2012-11-09	11.59	12.21	11.26	11.85	458529
2012-11-12	12.00	12.24	11.50	11.75	198070
2012-11-13	11.36	12.07	11.19	11.94	55746
2012-11-14	11.79	12.17	11.70	12.04	33613
2012-11-15	12.03	12.03	11.67	11.91	103836
2012-11-16	12.00	12.41	11.91	12.30	88269
2012-11-19	12.37	12.37	11.95	12.15	125700
2012-11-20	12.14	12.30	11.95	12.16	79180
2012-11-21	12.22	12.35	12.15	12.16	35156
2012-11-23	12.10	12.32	12.00	12.29	20603
2012-11-26	12.23	12.67	12.01	12.41	87084
2012-11-27	12.52	12.69	12.05	12.21	50339
2012-11-28	12.21	12.49	11.91	12.28	65775
2012-11-29	12.50	13.60	12.14	13.18	74162
2012-11-30	13.48	13.50	12.52	13.38	36738
2012-12-03	13.44	13.75	13.38	13.38	80802
2012-12-04	13.37	13.37	12.74	12.88	25537
2012-12-05	12.75	13.50	12.74	12.91	24616
2012-12-06	12.91	13.11	12.10	12.20	46017
2012-12-07	12.02	12.36	12.00	12.10	51756
2012-12-10	12.00	12.02	11.22	11.34	76343
2012-12-11	11.45	11.99	11.16	11.69	113849
2012-12-12	11.79	12.42	11.70	12.39	44476
2012-12-13	12.44	12.87	12.43	12.67	35627
2012-12-14	13.31	13.31	12.51	12.87	62137
2012-12-17	13.24	13.40	12.55	13.21	35695
2012-12-18	13.22	13.56	12.51	13.41	128350
2012-12-19	13.41	14.00	12.50	13.76	136274
2012-12-20	13.78	14.20	12.74	13.58	172731
2012-12-21	13.00	13.95	12.72	13.85	1111386
2012-12-24	13.76	14.00	12.98	13.70	44012
2012-12-26	13.70	13.90	13.03	13.17	37827
2012-12-27	13.22	13.97	13.14	13.67	53699
2012-12-28	13.64	14.54	13.64	14.37	61197
2012-12-31	14.19	14.88	13.79	14.79	131481
2013-01-02	15.10	15.82	14.74	15.61	117346
2013-01-03	15.58	15.84	14.68	15.50	62828
2013-01-04	15.60	16.18	15.41	16.05	96620
2013-01-07	15.87	16.38	15.80	16.24	32067
2013-01-08	16.25	16.34	14.97	15.79	124883
2013-01-09	15.79	16.33	15.68	15.97	42970
2013-01-10	16.10	16.27	15.46	16.17	64242
2013-01-11	16.15	16.28	14.18	15.70	61468
2013-01-14	15.73	15.73	15.05	15.58	72061
2013-01-15	15.45	15.68	15.25	15.29	37717
2013-01-16	15.21	15.29	14.44	14.84	115225
2013-01-17	14.91	15.33	14.50	15.33	17482
2013-01-18	15.24	15.70	15.05	15.65	36146
2013-01-22	15.57	15.63	15.16	15.54	14978
2013-01-23	15.57	15.83	14.89	15.11	57823
2013-01-24	15.09	15.09	14.59	14.78	16069
2013-01-25	14.88	15.01	14.25	14.64	38122
2013-01-28	14.71	14.71	14.00	14.05	60368
2013-01-29	14.00	14.06	13.42	13.48	64552
2013-01-30	13.31	13.89	13.09	13.79	28681
2013-01-31	13.80	13.80	13.08	13.10	62003
2013-02-01	13.19	13.97	13.10	13.20	68464
2013-02-04	13.20	13.57	12.62	12.64	56795
2013-02-05	12.76	12.84	12.02	12.12	80025
2013-02-06	12.14	13.12	12.11	12.81	45252
2013-02-07	12.84	12.84	12.37	12.68	21498
2013-02-08	12.65	12.76	12.40	12.65	76582
2013-02-11	12.80	12.89	12.42	12.72	36023
2013-02-12	12.47	12.47	10.18	12.13	633562
2013-02-13	12.11	12.44	12.01	12.12	72084
2013-02-14	12.13	12.74	12.13	12.68	58765
2013-02-15	12.75	13.16	12.70	13.09	24906
2013-02-19	13.18	13.44	12.88	13.20	57992
2013-02-20	13.20	13.25	12.26	12.35	51771
2013-02-21	12.30	12.66	11.89	12.31	147311
2013-02-22	12.40	12.91	12.13	12.33	108705
2013-02-25	12.43	12.55	11.59	11.59	47721
2013-02-26	11.61	12.42	11.57	11.83	39986
2013-02-27	11.90	12.32	11.77	12.19	273318
2013-02-28	12.11	12.50	11.44	11.86	164608
2013-03-01	11.90	12.33	11.89	12.25	77742
2013-03-04	12.26	12.46	12.14	12.40	87309
2013-03-05	12.48	12.91	11.81	12.21	80689
2013-03-06	12.19	12.61	11.80	12.16	80912
2013-03-07	12.19	12.93	12.16	12.90	42426
2013-03-08	13.05	13.05	12.40	12.55	90113
2013-03-11	12.47	12.74	12.47	12.55	26581
2013-03-12	12.50	12.75	12.50	12.54	33254
2013-03-13	12.59	12.65	12.00	12.23	119218
2013-03-14	12.28	12.28	11.92	12.10	47563
2013-03-15	12.13	12.57	11.60	11.71	87164
2013-03-18	11.54	11.73	11.27	11.45	56720
2013-03-19	11.51	11.66	11.07	11.11	124653
2013-03-20	11.21	11.64	11.08	11.63	107462
2013-03-21	11.51	12.64	11.51	12.39	102684
2013-03-22	12.38	12.58	12.07	12.48	128320
2013-03-25	12.48	12.66	12.33	12.53	71547
2013-03-26	12.56	12.56	12.02	12.18	22594
2013-03-27	11.07	12.27	11.07	12.13	105910
2013-03-28	12.00	12.42	12.00	12.34	135669
2013-04-01	12.24	12.49	12.01	12.16	204481
2013-04-02	12.10	12.20	11.75	11.98	320472
2013-04-03	11.98	12.16	11.77	12.00	25326
2013-04-04	11.98	12.17	11.88	12.10	36628
2013-04-05	11.88	11.90	11.73	11.77	28319
2013-04-08	11.82	12.17	11.52	11.68	73852
2013-04-09	11.65	11.81	11.31	11.40	142688
2013-04-10	11.46	11.85	11.30	11.83	65013
2013-04-11	11.78	11.98	11.67	11.97	19391
2013-04-12	11.82	11.97	11.73	11.90	20174
2013-04-15	11.80	11.69	11.28	11.44	50252
2013-04-16	11.51	11.63	11.40	11.49	32712
2013-04-17	11.38	11.67	10.76	10.94	54973
2013-04-18	11.13	11.71	11.13	11.34	29998
2013-04-19	11.40	11.94	11.40	11.86	47958
2013-04-22	11.98	11.98	11.22	11.40	69802
2013-04-23	11.50	11.61	11.27	11.40	42613
2013-04-24	11.40	11.48	10.99	11.19	70613
2013-04-25	11.26	11.26	10.15	11.02	235034
2013-04-26	10.94	11.09	10.76	10.88	61867
2013-04-29	10.84	11.00	10.84	11.00	43852
2013-04-30	11.02	11.00	10.83	11.00	51612
2013-05-01	10.99	10.94	10.77	10.77	31599
2013-05-02	10.79	10.90	10.72	10.77	247704
2013-05-03	10.90	10.90	10.65	10.78	106934
2013-05-06	10.80	10.82	10.71	10.79	84139
2013-05-07	11.00	11.57	10.80	10.93	262237
2013-05-08	10.54	10.99	10.22	10.75	271986
2013-05-09	10.76	11.41	10.76	11.37	142326
2013-05-10	11.28	11.42	10.95	11.26	64679
2013-05-13	11.09	12.99	11.09	12.94	308614
2013-05-14	12.87	12.90	12.39	12.81	121769
2013-05-15	12.54	13.28	12.54	13.25	217310
2013-05-16	13.25	14.04	13.24	13.85	218848
2013-05-17	13.82	14.12	13.54	13.66	196764
2013-05-20	13.50	13.59	13.26	13.43	79983
2013-05-21	13.41	13.67	13.21	13.61	131039
2013-05-22	13.46	14.39	13.46	14.08	215101
2013-05-23	13.76	14.74	13.70	14.48	149498
2013-05-24	14.29	14.68	14.08	14.21	68551
2013-05-28	14.25	14.25	13.72	14.18	144474
2013-05-29	14.00	14.08	13.58	13.93	240431
2013-05-30	13.95	14.31	13.86	14.21	150618
2013-05-31	13.63	14.34	13.43	14.00	241764
2013-06-03	14.11	14.41	13.56	13.86	93150
2013-06-04	13.84	13.90	13.44	13.50	55357
2013-06-05	13.41	13.85	13.41	13.55	26742
2013-06-06	13.51	13.99	13.51	13.98	51637
2013-06-07	14.08	14.60	13.94	14.53	76298
2013-06-10	14.54	15.15	14.35	15.06	157284
2013-06-11	14.81	15.06	14.72	14.86	87359
2013-06-12	14.91	14.96	14.64	14.70	79091
2013-06-13	14.83	14.84	14.48	14.56	75061
2013-06-14	14.58	14.72	14.40	14.41	84943
2013-06-17	14.58	14.96	14.31	14.90	86471
2013-06-18	14.93	14.98	14.60	14.85	110458
2013-06-19	14.89	15.04	14.53	14.97	74683
2013-06-20	15.13	15.16	14.70	15.10	122580
2013-06-21	15.09	15.39	14.99	15.17	239942
2013-06-24	14.88	15.70	14.75	15.67	115188
2013-06-25	15.73	16.22	15.60	16.16	243022
2013-06-26	16.25	16.25	15.08	15.40	124413
2013-06-27	15.45	15.83	15.45	15.77	72691
2013-06-28	15.74	16.25	15.50	16.12	959047
2013-07-01	16.14	16.14	15.39	15.77	108477
2013-07-02	15.79	16.18	15.48	16.04	69774
2013-07-03	15.99	16.25	15.90	16.03	42037
2013-07-05	16.20	16.37	16.09	16.37	40534
2013-07-08	16.47	16.49	16.32	16.44	70530
2013-07-09	16.46	16.79	16.23	16.37	145318
2013-07-10	16.68	17.00	16.68	16.86	118744
2013-07-11	17.00	17.00	16.15	16.37	74009
2013-07-12	16.40	16.56	15.84	16.01	142114
2013-07-15	15.89	16.56	15.89	16.17	85083
2013-07-16	16.25	16.25	15.58	15.80	69766
2013-07-17	15.88	16.52	15.58	16.04	30544
2013-07-18	16.03	16.04	15.52	15.66	42234
2013-07-19	15.58	15.88	15.51	15.52	32393
2013-07-22	15.44	15.93	15.23	15.86	105439
2013-07-23	16.03	16.27	15.85	15.97	105274
2013-07-24	15.96	16.20	15.40	15.83	81059
2013-07-25	15.87	16.05	15.53	16.01	127044
2013-07-26	15.95	16.29	14.98	16.01	14815
2013-07-29	15.95	16.24	15.67	15.91	26327
2013-07-30	15.88	16.13	15.35	16.11	98100
2013-07-31	16.08	16.13	15.90	16.00	51106
2013-08-01	16.01	16.70	15.72	16.68	131866
2013-08-02	16.62	17.00	16.35	16.90	108459
2013-08-05	16.94	17.63	16.90	17.63	308135
2013-08-06	18.00	19.37	17.00	19.15	469981
2013-08-07	19.00	19.07	18.01	18.11	333404
2013-08-08	18.19	18.46	17.61	18.22	268826
2013-08-09	18.20	18.34	17.95	18.05	28992
2013-08-12	18.05	18.48	17.76	18.43	33856
2013-08-13	18.43	18.50	17.76	18.48	69822
2013-08-14	18.55	19.15	18.15	19.08	131851
2013-08-15	18.79	18.86	18.28	18.37	75076
2013-08-16	18.26	18.61	18.25	18.56	48428
2013-08-19	18.51	18.60	18.33	18.47	54276
2013-08-20	18.47	19.10	18.47	18.87	148671
2013-08-21	18.77	19.00	18.40	18.86	206936
2013-08-22	18.82	19.15	18.63	19.07	117928
2013-08-23	19.15	20.00	19.01	19.85	286433
2013-08-26	19.82	20.40	19.52	20.22	239745
2013-08-27	19.99	20.22	19.50	19.75	130894
2013-08-28	19.66	20.09	19.10	19.80	722814
2013-08-29	19.71	19.99	19.55	19.76	54672
2013-08-30	19.81	20.00	19.54	19.99	185599
2013-09-03	20.00	20.71	19.75	20.38	273872
2013-09-04	20.43	21.60	20.38	21.10	366604
2013-09-05	21.00	21.50	20.87	20.95	118618
2013-09-06	21.21	21.37	20.47	21.22	133213
2013-09-09	21.18	21.71	21.08	21.52	127270
2013-09-10	21.72	22.99	21.66	22.77	248609
2013-09-11	22.99	23.21	22.28	22.38	158138
2013-09-12	22.19	22.36	20.34	20.72	325432
2013-09-13	21.05	21.71	20.82	21.33	138877
2013-09-16	21.56	21.79	21.00	21.16	96238
2013-09-17	21.18	21.95	21.00	21.83	132284
2013-09-18	21.90	22.83	21.90	22.73	136888
2013-09-19	22.70	23.18	22.70	22.98	146806
2013-09-20	22.89	23.02	22.13	22.30	221552
2013-09-23	22.27	23.00	22.25	22.85	95495
2013-09-24	22.65	22.92	21.85	21.94	128215
2013-09-25	21.99	22.04	21.31	21.63	102748
2013-09-26	21.73	22.34	21.52	21.90	89507
2013-09-27	21.75	22.18	21.56	21.89	143098
2013-09-30	21.67	21.67	20.60	21.39	274190
2013-10-01	21.40	21.57	20.93	21.16	111772
2013-10-02	20.99	21.31	20.60	21.07	156049
2013-10-03	21.11	21.31	20.93	21.25	74238
2013-10-04	21.04	21.76	20.97	21.23	74492
2013-10-07	21.11	21.37	20.95	21.02	64567
2013-10-08	21.08	21.42	20.91	21.06	100290
2013-10-09	21.06	21.23	20.94	21.02	72036
2013-10-10	21.24	22.08	21.00	21.78	127301
2013-10-11	21.68	22.07	21.40	21.79	80114
2013-10-14	21.73	22.15	21.24	22.11	78002
2013-10-15	22.13	22.50	21.00	21.20	70440
2013-10-16	21.36	21.70	20.93	21.35	92316
2013-10-17	21.33	23.00	21.00	22.84	267270
2013-10-18	23.00	23.01	21.58	22.14	427824
2013-10-21	22.50	22.81	21.98	22.74	187558
2013-10-22	22.65	22.96	20.98	21.61	226054
2013-10-23	21.40	21.53	19.56	20.00	309620
2013-10-24	19.93	20.76	19.75	20.40	132659
2013-10-25	20.47	21.13	20.04	21.00	172210
2013-10-28	20.95	21.34	20.86	21.12	147935
2013-10-29	21.10	21.40	20.83	21.20	177259
2013-10-30	21.14	21.39	20.36	20.48	162665
2013-10-31	20.43	21.05	20.11	20.80	72278
2013-11-01	20.77	20.85	20.33	20.83	147982
2013-11-04	20.94	21.97	20.80	21.70	272443
2013-11-05	21.45	22.31	20.73	21.37	467169
2013-11-06	21.41	21.80	21.10	21.59	166680
2013-11-07	21.62	21.62	20.50	21.48	232896
2013-11-08	21.40	21.75	20.57	20.64	199431
2013-11-11	20.73	21.01	20.13	20.62	104300
2013-11-12	20.64	20.80	19.75	20.17	153426
2013-11-13	20.07	21.01	19.93	21.00	147902
2013-11-14	21.08	21.08	20.28	20.63	81568
2013-11-15	21.08	21.95	21.08	21.22	324859
2013-11-18	21.38	21.47	21.12	21.28	139302
2013-11-19	21.26	21.49	21.17	21.27	47662
2013-11-20	21.29	21.41	21.13	21.31	58496
2013-11-21	21.24	22.44	21.12	22.31	177596
2013-11-22	22.40	23.75	22.09	23.70	389610
2013-11-25	23.75	24.47	23.50	23.81	344633
2013-11-26	23.95	24.90	23.51	24.73	160192
2013-11-27	24.82	24.89	24.43	24.81	140279
2013-11-29	24.83	24.90	24.48	24.72	32722
2013-12-02	24.64	24.70	24.05	24.27	115849
2013-12-03	24.18	24.67	23.36	23.95	171184
2013-12-04	23.77	24.56	23.77	24.33	118953
2013-12-05	24.25	24.53	23.89	24.21	83880
2013-12-06	24.41	24.41	23.71	23.79	96574
2013-12-09	23.70	24.00	23.29	23.58	139747
2013-12-10	23.47	23.67	23.21	23.24	94544
2013-12-11	23.16	23.43	22.45	22.50	145756
2013-12-12	22.39	22.80	21.67	22.26	193127
2013-12-13	22.38	22.96	22.16	22.37	126894
2013-12-16	22.39	23.37	22.15	23.22	163216
2013-12-17	23.23	23.75	22.77	23.31	426923
2013-12-18	23.40	23.87	23.12	23.82	333013
2013-12-19	23.90	24.26	23.45	23.88	198780
2013-12-20	23.90	24.49	23.39	23.90	255798
2013-12-23	24.04	24.14	23.52	23.80	308344
2013-12-24	23.83	24.00	23.52	23.92	207283
2013-12-26	23.65	23.67	22.68	22.74	120819
2013-12-27	22.82	23.74	22.80	23.39	91968
2013-12-30	23.45	23.64	23.11	23.20	74607
2013-12-31	23.14	23.26	22.90	23.11	115348
2014-01-02	23.10	23.46	22.32	23.17	172315
2014-01-03	23.46	24.88	23.07	24.75	184345
2014-01-06	24.89	25.98	24.59	25.69	339660
2014-01-07	25.70	26.98	25.70	26.67	163115
2014-01-08	26.75	26.93	25.16	25.32	200667
2014-01-09	25.32	25.63	24.79	25.25	113229
2014-01-10	25.76	26.81	25.16	26.03	162309
2014-01-13	26.06	26.56	25.08	25.41	167742
2014-01-14	25.42	27.12	25.42	27.05	196299
2014-01-15	27.65	29.21	27.19	28.39	265466
2014-01-16	28.47	29.62	28.22	28.87	198593
2014-01-17	28.98	29.10	27.95	28.51	350641
2014-01-21	28.93	29.00	28.06	28.39	134967
2014-01-22	28.50	28.93	28.25	28.85	100719
2014-01-23	28.61	29.23	28.45	29.15	141447
2014-01-24	29.03	29.03	28.30	28.48	139340
2014-01-27	28.44	28.59	26.20	26.88	199575
2014-01-28	26.88	27.40	26.57	26.77	100636
2014-01-29	26.43	26.51	25.45	26.12	127605
2014-01-31	27.32	29.49	27.32	28.98	273133
2014-02-03	28.19	29.50	27.16	27.64	321304
2014-02-04	27.41	27.70	26.87	27.51	108928
2014-02-05	27.42	27.68	26.77	27.26	216554
2014-02-06	27.28	27.73	26.60	26.86	157831
2014-02-07	26.98	28.77	26.72	28.39	340354
2014-02-10	28.48	29.22	27.47	28.69	375490
2014-02-11	25.11	29.94	20.37	28.90	1749310
2014-02-12	28.66	28.66	25.55	27.08	871874
2014-02-13	26.36	27.48	26.03	27.24	189573
2014-02-14	26.95	27.30	26.65	26.90	141434
2014-02-18	27.00	27.20	26.50	26.78	218555
2014-02-19	26.81	26.87	26.03	26.41	260674
2014-02-20	26.47	26.94	26.44	26.65	115125
2014-02-21	26.61	26.95	26.31	26.54	185081
2014-02-24	26.51	26.93	26.41	26.49	127820
2014-02-25	26.41	26.59	26.02	26.38	105049
2014-02-26	26.38	27.40	26.28	26.92	408264
2014-02-27	26.91	27.75	26.79	27.59	109656
2014-02-28	27.69	27.80	27.06	27.11	294166
2014-03-03	26.77	27.85	26.51	27.57	139705
2014-03-04	27.88	28.45	27.77	27.93	350204
2014-03-05	27.95	28.37	27.32	28.00	110207
2014-03-06	28.18	28.42	27.63	27.83	134639
2014-03-07	27.98	27.98	27.20	27.46	149895
2014-03-10	27.28	27.61	26.75	27.30	280094
2014-03-11	27.35	27.50	26.53	26.83	79127
2014-03-12	26.69	27.66	26.32	27.47	337828
2014-03-13	27.66	28.35	26.99	27.37	348164
2014-03-14	27.26	27.70	27.09	27.43	159735
2014-03-17	27.57	28.00	27.47	27.65	84197
2014-03-18	27.72	28.40	27.71	28.00	122943
2014-03-19	27.98	28.71	26.70	27.31	140572
2014-03-20	27.25	27.69	26.47	27.60	131778
2014-03-21	27.80	27.97	26.85	26.87	183591
2014-03-24	27.03	27.82	24.44	25.03	270560
2014-03-25	25.09	25.91	24.34	25.08	300692
2014-03-26	25.27	25.27	24.62	24.68	110898
2014-03-27	24.59	24.96	23.96	24.32	153799
2014-03-28	24.37	25.08	24.19	24.99	153817
2014-03-31	25.19	25.52	24.90	25.43	98845
2014-04-01	25.26	26.49	24.91	26.42	76135
2014-04-02	25.12	26.74	25.12	26.24	109145
2014-04-03	26.19	26.46	24.83	25.10	94776
2014-04-04	25.19	25.34	23.52	24.31	126212
2014-04-07	24.03	24.28	22.69	22.95	137895
2014-04-08	22.97	23.59	22.19	23.33	73551
2014-04-09	23.50	24.18	22.88	23.19	131469
2014-04-10	22.87	23.15	20.05	20.87	325378
2014-04-11	20.64	21.67	20.51	21.36	185274
2014-04-14	21.63	22.31	21.34	21.93	222566
2014-04-15	21.97	22.29	20.44	20.99	308514
2014-04-16	21.19	21.19	20.17	20.47	149202
2014-04-17	20.34	21.28	20.32	21.04	104868
2014-04-21	21.08	21.70	21.08	21.43	65658
2014-04-22	21.44	22.18	21.37	21.63	69582
2014-04-23	21.58	21.58	21.04	21.33	77171
2014-04-24	21.59	22.14	20.91	21.33	73648
2014-04-25	21.06	21.06	19.42	19.72	153826
2014-04-28	19.75	19.75	18.00	18.81	193055
2014-04-29	18.83	19.20	18.15	18.56	127366
2014-04-30	18.40	19.64	18.13	19.29	161085
2014-05-01	19.32	20.40	18.46	18.59	205074
2014-05-02	18.74	19.43	18.10	19.26	239524
2014-05-05	19.13	19.28	18.01	19.11	191227
2014-05-06	22.14	22.16	20.50	20.90	530721
2014-05-07	20.83	20.83	18.43	20.12	476429
2014-05-08	19.92	20.29	19.29	19.78	189135
2014-05-09	19.60	20.64	19.14	20.47	195627
2014-05-12	20.53	22.15	20.53	21.63	190348
2014-05-13	21.47	22.79	21.25	22.53	291826
2014-05-14	22.50	22.50	21.64	22.00	232166
2014-05-15	21.91	21.91	21.00	21.04	140628
2014-05-16	21.12	21.26	20.51	21.22	126982
2014-05-19	21.20	21.87	21.20	21.69	50045
2014-05-20	21.52	22.44	21.35	21.40	325555
2014-05-21	21.46	22.13	20.96	22.04	545939
2014-05-22	22.10	23.84	22.01	23.07	191477
2014-05-23	23.08	24.23	22.56	23.99	148222
2014-05-27	24.23	25.45	23.66	25.04	259028
2014-05-28	25.13	25.39	24.48	24.83	176746
2014-05-29	24.68	24.97	24.04	24.70	93101
2014-05-30	24.45	24.79	23.51	23.64	189107
2014-06-02	23.83	23.83	22.54	22.88	137496
2014-06-03	22.79	22.79	21.88	22.29	208583
2014-06-04	22.16	22.73	21.87	22.31	186436
2014-06-05	26.00	23.32	22.19	22.99	119985
2014-06-06	23.04	23.56	22.77	23.11	151971
2014-06-09	23.15	24.40	22.91	23.59	148101
2014-06-10	23.38	24.12	23.26	23.95	73570
2014-06-11	23.73	24.28	23.55	23.81	69027
2014-06-12	23.50	24.19	23.24	23.82	71480
2014-06-13	23.76	24.73	23.40	24.30	77975
2014-06-16	24.39	25.72	24.39	25.32	128112
2014-06-17	25.33	26.28	24.96	25.75	131193
2014-06-18	25.69	25.97	25.44	25.92	91176
2014-06-19	26.00	26.00	24.86	25.50	110498
2014-06-20	25.71	25.99	25.00	25.84	141911
2014-06-23	25.90	25.90	24.67	24.80	186810
2014-06-24	24.82	25.21	24.35	24.73	117603
2014-06-25	24.90	26.44	24.90	26.17	136084
2014-06-26	25.95	26.75	25.56	26.37	102799
2014-06-27	26.23	26.88	25.70	26.10	737097
2014-06-30	26.03	26.20	25.59	25.67	106403
2014-07-01	25.85	26.22	25.85	26.03	128834
2014-07-02	25.91	26.45	25.43	25.86	68226
2014-07-03	26.03	26.32	25.58	26.01	59703
2014-07-07	25.86	26.26	25.28	25.53	129433
2014-07-08	25.36	25.91	24.31	24.50	277598
2014-07-09	24.52	25.05	24.00	24.64	152181
2014-07-10	24.15	25.07	23.92	24.66	132774
2014-07-11	24.69	25.47	24.45	24.80	90462
2014-07-14	25.17	26.29	25.06	25.99	127205
2014-07-15	26.05	26.21	24.68	24.75	101659
2014-07-16	24.84	24.94	24.01	24.16	142385
2014-07-17	23.86	24.34	23.26	23.42	88596
2014-07-18	23.39	24.09	23.38	24.02	115506
2014-07-21	23.89	24.71	23.57	23.97	57291
2014-07-22	24.20	25.00	23.80	24.55	95273
2014-07-23	24.57	25.28	24.15	25.15	112638
2014-07-24	25.03	25.61	24.29	24.71	83540
2014-07-25	24.43	25.02	23.98	24.54	74152
2014-07-28	24.57	24.97	23.56	24.61	96777
2014-07-29	24.67	25.26	24.46	25.07	76527
2014-07-30	25.35	25.87	24.95	25.53	120842
2014-07-31	25.10	25.10	23.85	23.89	104052
2014-08-01	24.00	24.55	22.65	23.51	153371
2014-08-04	23.75	25.51	23.07	25.34	221931
2014-08-05	26.00	29.70	25.41	29.09	789978
2014-08-06	28.16	28.31	25.42	26.64	594539
2014-08-07	26.61	27.50	26.35	26.58	214602
2014-08-08	26.72	26.92	25.98	26.54	143457
2014-08-11	26.65	27.98	26.65	27.57	205948
2014-08-12	27.42	28.16	27.11	27.39	203016
2014-08-13	27.49	27.50	26.61	27.21	274673
2014-08-14	25.92	26.45	25.13	25.82	335017
2014-08-15	26.09	26.87	25.38	25.83	231487
2014-08-18	26.09	26.56	25.49	26.06	262249
2014-08-19	25.92	25.92	25.15	25.39	144535
2014-08-20	25.26	25.54	24.84	24.92	81212
2014-08-21	24.81	25.81	24.55	24.89	118960
2014-08-22	24.82	25.10	24.54	24.92	92992
2014-08-25	25.04	25.11	24.51	24.73	188444
2014-08-26	24.86	25.20	24.52	25.08	156326
2014-08-27	25.05	25.07	24.36	24.49	84044
2014-08-28	24.30	24.50	23.43	23.92	251029
2014-08-29	23.93	24.37	23.80	24.30	113745
2014-09-02	24.39	25.54	24.15	25.41	335896
2014-09-03	25.42	25.79	25.28	25.33	151608
2014-09-04	25.47	25.86	24.54	24.62	106725
2014-09-05	24.47	24.78	24.13	24.39	141453
2014-09-08	24.39	25.13	24.39	24.91	174766
2014-09-09	24.90	24.96	24.01	24.05	233949
2014-09-10	24.14	24.85	24.14	24.63	125216
2014-09-11	24.44	25.00	24.36	24.72	133110
2014-09-12	24.80	25.20	24.59	24.91	300871
2014-09-15	25.13	25.19	24.10	24.33	137162
2014-09-16	24.23	25.05	24.23	24.73	141271
2014-09-17	24.76	25.28	24.67	24.89	141331
2014-09-18	25.05	25.26	24.31	24.95	158591
2014-09-19	25.06	25.32	24.59	24.67	224141
2014-09-22	24.48	24.90	23.74	24.83	133106
2014-09-23	24.66	25.50	24.53	25.06	143896
2014-09-24	25.12	26.00	24.87	25.90	134259
2014-09-25	25.87	26.27	25.00	25.73	171710
2014-09-26	25.84	26.23	25.25	26.10	102190
2014-09-29	25.72	26.46	25.72	26.16	167019
2014-09-30	26.17	26.78	26.00	26.60	208915
2014-10-01	26.66	26.97	26.00	26.12	155408
2014-10-02	26.54	27.61	26.30	27.49	392705
2014-10-03	27.72	29.02	27.50	28.38	434462
2014-10-06	28.61	29.23	27.71	28.20	240670
2014-10-07	28.09	28.57	27.78	28.22	163095
2014-10-08	28.20	28.65	28.03	28.52	235426
2014-10-09	28.55	28.99	27.90	28.34	271283
2014-10-10	28.14	29.39	27.94	28.55	571075
2014-10-13	28.68	28.97	27.86	28.37	413238
2014-10-14	28.70	28.97	28.10	28.59	359250
2014-10-15	28.15	30.31	27.70	30.05	497477
2014-10-16	29.90	30.09	28.13	28.89	552598
2014-10-17	29.19	29.57	27.89	27.99	254478
2014-10-20	27.89	28.35	27.49	27.77	184914
2014-10-21	27.93	28.16	26.50	27.80	308811
2014-10-22	27.99	28.10	27.46	27.70	181580
2014-10-23	28.10	28.65	27.70	28.37	119151
2014-10-24	28.41	28.80	28.12	28.33	74125
2014-10-27	28.25	28.63	28.08	28.43	143152
2014-10-28	28.64	30.25	28.53	30.07	412800
2014-10-29	30.21	30.62	28.98	29.56	176997
2014-10-30	29.38	30.60	29.38	30.58	236309
2014-10-31	31.53	32.18	30.76	32.08	424988
2014-11-03	32.51	33.18	31.55	32.68	715737
2014-11-04	32.41	36.09	32.41	34.80	1290773
2014-11-05	34.52	35.00	33.60	34.19	560557
2014-11-06	34.12	35.41	33.76	34.82	449179
2014-11-07	34.92	35.40	34.18	34.48	377232
2014-11-10	34.87	36.00	34.59	36.00	238386
2014-11-11	35.47	35.99	34.90	35.77	194191
2014-11-12	35.43	36.35	35.33	35.99	145971
2014-11-13	36.26	36.81	35.90	36.14	58104
2014-11-14	35.67	36.82	35.56	36.63	225643
2014-11-17	36.72	37.29	34.63	34.89	263223
2014-11-18	34.96	35.40	34.65	34.81	193719
2014-11-19	34.87	34.99	32.97	33.30	280930
2014-11-20	32.88	33.86	32.83	33.52	242229
2014-11-21	34.17	34.33	33.14	33.30	165127
2014-11-24	33.42	34.17	33.31	34.10	166875
2014-11-25	34.31	34.83	33.84	34.57	183524
2014-11-26	34.67	35.00	34.29	34.97	118576
2014-11-28	35.00	35.97	34.88	35.49	193601
2014-12-01	35.50	35.73	34.12	34.35	170949
2014-12-02	34.28	35.92	33.78	35.86	382224
2014-12-03	36.06	37.00	35.87	36.47	219476
2014-12-04	36.54	36.89	35.64	35.80	163691
2014-12-05	35.89	36.64	35.72	36.56	175529
2014-12-08	36.34	37.61	35.13	35.64	281983
2014-12-09	35.14	36.43	33.71	36.20	190809
2014-12-10	36.15	37.97	35.44	36.86	295219
2014-12-11	36.90	38.10	36.62	37.51	212869
2014-12-12	37.03	38.20	37.03	37.35	178753
2014-12-15	37.71	37.90	35.49	35.79	239241
2014-12-16	35.61	36.16	35.00	35.28	185829
2014-12-17	35.28	36.25	34.71	36.07	196174
2014-12-18	36.83	37.28	35.95	37.09	178606
2014-12-19	37.10	39.43	37.04	39.31	577555
2014-12-22	40.00	40.00	38.82	39.07	258086
2014-12-23	39.50	40.00	38.60	38.94	165196
2014-12-24	38.95	39.56	38.56	38.89	66038
2014-12-26	38.91	40.74	38.91	40.17	164652
2014-12-29	40.23	40.41	38.23	38.61	156600
2014-12-30	38.48	39.06	37.09	37.41	118974
2014-12-31	37.59	38.70	37.33	37.75	228828
2015-01-02	38.15	38.95	36.50	37.31	178650
2015-01-05	37.19	38.17	36.70	36.97	170889
2015-01-06	36.93	37.15	35.01	35.67	319239
2015-01-07	35.88	37.53	35.75	36.95	208339
2015-01-08	37.46	38.48	37.05	38.11	213619
2015-01-09	38.22	38.57	36.51	36.82	206796
2015-01-12	37.03	37.47	36.58	36.62	218194
2015-01-13	37.01	38.24	36.54	37.08	269267
2015-01-14	36.72	38.41	36.15	36.74	266311
2015-01-15	36.74	37.96	35.50	36.04	205590
2015-01-16	35.89	37.74	35.89	37.59	155511
2015-01-20	37.72	39.77	36.90	39.05	267083
2015-01-21	39.12	39.29	38.03	38.82	200723
2015-01-22	39.07	39.49	38.40	39.32	142938
2015-01-23	39.42	40.69	39.19	39.65	185690
2015-01-26	38.86	39.46	38.08	38.68	247540
2015-01-27	38.23	38.83	37.35	38.43	193077
2015-01-28	38.57	39.65	38.07	38.52	210208
2015-01-29	38.65	39.59	38.18	39.09	157234
2015-01-30	38.88	39.58	37.73	38.02	177687
2015-02-02	38.01	38.41	36.92	37.96	168769
2015-02-03	38.03	38.31	37.31	37.56	177694
2015-02-04	37.33	39.18	37.33	38.72	145809
2015-02-05	39.01	41.09	39.01	40.89	323112
2015-02-06	41.10	42.67	40.07	40.35	498545
2015-02-09	40.36	41.51	39.74	40.85	479334
2015-02-10	43.60	48.00	43.28	46.94	1853765
2015-02-11	46.27	46.55	43.52	45.85	819302
2015-02-12	46.00	47.00	45.12	46.49	568191
2015-02-13	46.90	48.00	45.24	47.95	625485
2015-02-17	48.00	49.42	46.03	46.31	681534
2015-02-18	44.80	46.07	43.73	45.40	694579
2015-02-19	45.40	46.72	45.05	46.66	579358
2015-02-20	46.66	47.91	46.30	47.89	379064
2015-02-23	48.07	48.74	47.91	48.02	305292
2015-02-24	48.05	49.05	47.66	48.45	387854
2015-02-25	48.21	48.38	46.62	47.78	382874
2015-02-26	47.68	47.91	47.15	47.30	310645
2015-02-27	47.30	47.56	46.00	46.03	357631
2015-03-02	46.00	47.74	45.66	47.51	580888
2015-03-03	47.50	47.55	46.60	47.27	205249
2015-03-04	47.15	48.43	46.69	47.48	371369
2015-03-05	47.71	50.00	47.32	49.74	581772
2015-03-06	49.83	49.99	47.25	47.45	501417
2015-03-09	47.68	47.75	44.00	45.40	741011
2015-03-10	45.00	45.03	43.85	43.85	331590
2015-03-11	43.66	44.00	42.55	43.85	456546
2015-03-12	43.63	44.15	42.88	43.99	282243
2015-03-13	44.02	44.75	42.90	43.54	335322
2015-03-16	43.95	44.83	43.85	44.66	366444
2015-03-17	44.69	46.61	44.33	46.57	547430
2015-03-18	46.50	47.45	45.66	47.28	518804
2015-03-19	47.53	48.33	46.33	46.65	365112
2015-03-20	46.95	46.95	45.90	46.40	478935
2015-03-23	46.23	46.36	45.03	45.17	204284
2015-03-24	45.26	45.50	44.32	44.43	245196
2015-03-25	44.60	44.69	42.25	42.97	331357
2015-03-26	42.18	45.25	42.15	44.96	430329
2015-03-27	44.80	45.46	43.77	45.34	263690
2015-03-30	45.75	47.09	45.72	46.70	220953
2015-03-31	46.68	47.80	46.39	46.48	286530
2015-04-01	46.48	47.64	45.66	47.05	269731
2015-04-02	47.20	48.54	47.18	47.27	346727
2015-04-06	46.98	50.00	46.42	48.33	508793
2015-04-07	48.53	49.37	47.77	49.08	284251
2015-04-08	50.00	52.96	49.90	52.43	1071168
2015-04-09	52.64	53.46	51.37	51.88	435809
2015-04-10	52.17	54.09	51.46	54.07	478621
2015-04-13	52.86	53.70	50.94	51.12	561944
2015-04-14	50.87	51.53	49.54	50.58	298493
2015-04-15	50.65	52.33	50.41	51.73	436671
2015-04-16	51.75	52.80	51.25	51.41	530623
2015-04-17	50.90	50.90	48.81	50.27	529718
2015-04-20	50.42	52.24	50.30	50.87	332122
2015-04-21	51.60	53.98	51.60	53.15	332793
2015-04-22	53.13	53.88	51.77	52.38	292939
2015-04-23	52.12	54.78	51.65	53.70	339870
2015-04-24	54.05	54.63	52.98	53.05	395669
2015-04-27	53.65	54.89	52.54	52.82	348349
2015-04-28	52.79	53.41	50.44	52.70	327764
2015-04-29	52.39	53.32	51.07	52.09	311051
2015-04-30	51.54	51.76	49.43	49.52	562039
2015-05-01	50.15	52.63	50.01	52.14	611315
2015-05-04	54.00	55.47	52.86	55.08	2032718
2015-05-05	41.27	41.99	36.83	37.03	9904673
2015-05-06	37.35	38.20	36.51	37.74	2052070
2015-05-07	37.65	38.19	36.88	37.07	1004783
2015-05-08	37.25	38.29	36.70	36.98	1343417
2015-05-11	37.07	38.05	36.83	37.14	825277
2015-05-12	37.38	38.36	36.21	37.91	1106514
2015-05-13	38.00	38.22	37.11	37.63	698178
2015-05-14	37.91	38.93	37.48	38.53	740150
2015-05-15	38.33	38.76	38.10	38.61	610385
2015-05-18	38.61	40.40	38.00	40.08	839737
2015-05-19	40.08	40.48	39.52	39.96	752908
2015-05-20	40.33	40.67	40.00	40.17	457463
2015-05-21	40.25	40.51	39.61	40.09	492282
2015-05-22	40.12	40.20	39.25	39.36	487967
2015-05-26	39.79	40.32	39.27	39.75	455383
2015-05-27	39.58	39.97	38.57	39.86	802929
2015-05-28	39.44	40.24	39.04	40.14	457349
2015-05-29	39.87	40.90	39.87	40.72	529338
2015-06-01	40.91	40.96	39.54	40.41	669657
2015-06-02	40.14	40.70	39.75	39.81	556267
2015-06-03	40.19	41.70	39.81	41.33	649448
2015-06-04	41.20	42.36	40.46	40.68	632467
2015-06-05	40.71	42.47	40.15	42.39	518359
2015-06-08	42.59	42.87	41.11	41.44	587352
2015-06-09	41.93	42.29	40.77	42.20	375011
2015-06-10	42.44	43.24	41.75	42.64	452209
2015-06-11	42.60	43.00	41.72	41.96	433562
2015-06-12	41.95	42.50	41.59	41.81	535583
2015-06-15	41.54	44.10	41.03	43.79	593196
2015-06-16	43.81	45.33	43.70	44.79	761082
2015-06-17	44.81	46.15	44.54	45.39	724534
2015-06-18	45.62	48.00	45.09	47.35	1053812
2015-06-19	47.61	48.11	46.85	47.64	779743
2015-06-22	48.12	48.15	45.66	46.50	671866
2015-06-23	46.40	47.21	45.84	46.90	444133
2015-06-24	46.77	46.92	42.52	42.97	2035676
2015-06-25	42.72	44.97	42.72	44.00	727534
2015-06-26	43.91	43.91	41.16	41.59	1288599
2015-06-29	40.00	41.50	39.37	39.62	825466
2015-06-30	40.02	40.79	39.66	40.35	531203
2015-07-01	40.77	42.09	39.88	40.04	611495
2015-07-02	40.01	40.67	37.35	38.57	989241
2015-07-06	37.43	38.92	37.32	38.31	525011
2015-07-07	38.25	38.54	37.04	37.48	590349
2015-07-08	37.00	37.33	35.81	36.50	795018
2015-07-09	36.90	37.94	36.29	37.55	799106
2015-07-10	38.00	38.74	37.02	37.22	517592
2015-07-13	37.33	37.66	35.80	36.08	730727
2015-07-14	36.14	38.26	36.14	37.61	664254
2015-07-15	37.79	37.98	36.65	36.73	293858
2015-07-16	37.32	37.90	36.75	37.17	284441
2015-07-17	37.34	37.45	36.20	37.01	365813
2015-07-20	36.93	37.65	36.65	36.73	472721
2015-07-21	36.92	37.68	36.25	37.60	446952
2015-07-22	37.55	37.73	36.42	36.89	482538
2015-07-23	37.20	39.68	36.91	39.03	927136
2015-07-24	39.28	39.74	38.28	38.96	623924
2015-07-27	38.59	38.59	36.82	37.13	475042
2015-07-28	37.48	37.48	36.50	37.13	382172
2015-07-29	37.20	37.64	36.25	37.53	540633
2015-07-30	37.46	37.53	36.46	37.28	351526
2015-07-31	37.29	37.84	36.87	36.96	364454
2015-08-03	36.81	37.22	35.93	36.37	714645
2015-08-04	36.81	42.97	36.81	38.79	2918407
2015-08-05	38.84	40.11	38.08	38.59	734024
2015-08-06	38.05	38.15	33.00	33.25	1519377
2015-08-07	33.45	34.33	32.60	33.49	570731
2015-08-10	33.76	34.72	33.71	33.89	505609
2015-08-11	33.37	33.77	32.53	33.12	520709
2015-08-12	32.79	33.37	31.07	32.15	839809
2015-08-13	32.32	32.96	32.09	32.53	496253
2015-08-14	32.34	32.66	31.12	31.87	549690
2015-08-17	31.85	33.35	31.28	33.17	580508
2015-08-18	33.17	33.30	32.50	33.02	553763
2015-08-19	32.74	33.12	32.14	32.79	409365
2015-08-20	32.46	32.69	30.30	31.56	1148202
2015-08-21	30.77	31.55	28.85	29.62	1239235
2015-08-24	27.39	29.85	25.32	28.19	644731
2015-08-25	29.78	29.78	28.17	28.32	462277
2015-08-26	29.10	29.75	27.96	29.42	567590
2015-08-27	29.63	29.90	28.84	29.41	360387
2015-08-28	29.49	30.00	28.78	30.00	339990
2015-08-31	29.72	30.22	29.01	29.06	352819
2015-09-01	28.46	28.85	27.73	27.88	357368
2015-09-02	28.48	28.82	27.83	28.82	248109
2015-09-03	29.05	29.07	28.54	28.81	413969
2015-09-04	28.37	29.70	28.37	29.59	481774
2015-09-08	30.10	30.60	29.25	30.45	535985
2015-09-09	30.85	31.29	30.33	30.50	594862
2015-09-10	30.44	31.19	29.88	31.03	287497
2015-09-11	30.80	31.32	30.11	31.25	305424
2015-09-14	31.23	31.85	31.12	31.51	328101
2015-09-15	31.55	32.11	31.20	31.91	215243
2015-09-16	31.81	32.94	31.69	32.91	336037
2015-09-17	32.76	33.64	32.28	33.14	377890
2015-09-18	32.45	32.93	31.67	32.90	475095
2015-09-21	33.23	33.49	32.13	32.39	310904
2015-09-22	31.91	32.10	31.08	31.71	346680
2015-09-23	31.77	32.19	31.40	31.61	214134
2015-09-24	31.97	32.28	30.07	31.06	473979
2015-09-25	31.35	31.57	29.54	29.76	368995
2015-09-28	29.49	29.49	28.16	28.48	432717
2015-09-29	28.19	29.29	28.07	28.56	263328
2015-09-30	28.93	29.24	27.63	28.46	391200
2015-10-01	28.46	29.92	28.05	29.60	368779
2015-10-02	29.26	30.27	28.36	30.23	232341
2015-10-05	30.51	31.01	29.82	30.45	273665
2015-10-06	30.37	31.29	30.16	30.58	247272
2015-10-07	30.88	31.39	30.41	31.06	402064
2015-10-08	33.50	34.45	31.85	33.10	866493
2015-10-09	32.97	33.15	32.43	32.92	256934
2015-10-12	32.99	33.12	32.25	32.97	183114
2015-10-13	32.80	33.99	32.68	33.19	372584
2015-10-14	33.29	33.38	32.07	32.42	232251
2015-10-15	32.44	33.75	32.39	33.70	191764
2015-10-16	34.05	34.46	33.56	34.41	295392
2015-10-19	34.36	34.98	33.70	34.95	291391
2015-10-20	34.97	35.24	33.63	34.65	439032
2015-10-21	34.91	34.93	33.07	33.53	255043
2015-10-22	34.02	35.41	33.33	35.21	349618
2015-10-23	35.10	35.39	33.87	34.98	311597
2015-10-26	35.00	35.44	34.49	34.86	186012
2015-10-27	34.68	35.16	34.09	34.80	173163
2015-10-28	35.00	36.25	34.80	36.11	389518
2015-10-29	35.82	35.87	34.88	34.97	188783
2015-10-30	35.45	36.04	35.11	35.32	319021
2015-11-02	35.54	36.18	35.28	35.89	593002
2015-11-03	31.49	36.96	31.10	35.56	1268488
2015-11-04	35.54	36.62	35.12	36.54	510842
2015-11-05	36.07	37.16	35.50	36.37	455541
2015-11-06	36.30	37.73	36.17	37.47	207554
2015-11-09	37.47	37.64	36.90	37.27	370204
2015-11-10	37.00	37.49	36.25	36.38	229823
2015-11-11	36.60	36.88	35.74	36.65	186167
2015-11-12	36.34	37.83	36.30	37.57	291486
2015-11-13	37.49	37.55	35.80	35.95	245901
2015-11-16	35.77	36.27	35.48	36.11	215830
2015-11-17	36.19	36.70	35.45	36.00	204836
2015-11-18	36.11	37.19	35.62	36.73	191296
2015-11-19	36.74	38.02	36.26	37.93	334843
2015-11-20	38.08	39.46	37.74	38.96	312057
2015-11-23	38.96	39.38	37.57	37.61	265353
2015-11-24	37.49	38.98	37.10	38.87	216789
2015-11-25	38.93	38.96	38.47	38.70	146835
2015-11-27	38.80	38.88	38.22	38.51	77584
2015-11-30	38.43	38.98	37.90	38.46	253554
2015-12-01	38.66	38.83	37.55	38.58	320694
2015-12-02	38.60	39.74	38.49	39.00	268028
2015-12-03	39.19	39.55	37.63	37.88	358686
2015-12-04	37.96	39.30	37.73	39.27	184270
2015-12-07	39.02	39.18	37.53	37.88	327283
2015-12-08	37.51	38.82	36.82	38.46	271275
2015-12-09	38.33	38.65	37.54	37.76	214470
2015-12-10	36.53	37.10	35.71	36.12	704051
2015-12-11	35.53	36.06	34.76	35.28	277572
2015-12-14	35.14	35.57	34.13	35.41	277816
2015-12-15	35.80	36.43	35.44	35.50	318225
2015-12-16	35.68	36.13	34.67	35.07	413059
2015-12-17	35.29	35.50	34.03	34.12	779973
2015-12-18	34.02	34.66	32.28	32.31	950036
2015-12-21	32.77	32.95	32.32	32.81	346023
2015-12-22	32.98	33.12	32.13	32.89	290238
2015-12-23	33.04	33.33	32.42	32.95	201675
2015-12-24	32.82	33.90	32.80	33.41	119210
2015-12-28	33.44	33.93	33.19	33.56	167230
2015-12-29	33.65	34.84	33.65	34.47	266822
2015-12-30	34.41	34.79	33.68	33.71	231832
2015-12-31	33.62	33.99	32.90	33.09	275781
2016-01-04	32.43	32.48	31.44	31.99	467872
2016-01-05	32.02	32.15	31.47	31.82	233036
2016-01-06	31.19	31.64	30.52	30.94	310045
2016-01-07	30.23	30.76	29.07	29.17	504829
2016-01-08	29.31	29.76	27.79	28.66	449984
2016-01-11	28.79	29.52	28.14	29.30	345544
2016-01-12	29.71	30.17	29.38	30.11	381235
2016-01-13	30.74	30.74	28.61	28.81	345345
2016-01-14	28.82	30.84	28.82	30.05	451812
2016-01-15	28.99	29.87	28.42	29.37	354100
2016-01-19	29.73	29.75	27.63	28.00	340234
2016-01-20	27.30	28.55	25.81	28.37	727356
2016-01-21	28.63	28.95	27.70	28.39	478187
2016-01-22	28.85	29.78	28.85	29.66	243391
2016-01-25	29.49	29.63	28.95	29.40	295426
2016-01-26	29.45	29.76	28.81	29.29	170646
2016-01-27	28.99	29.11	27.69	27.92	236824
2016-01-28	27.88	28.25	23.70	25.90	1343474
2016-01-29	26.48	26.94	25.26	25.99	548293
2016-02-01	25.66	26.88	25.59	26.85	379686
2016-02-02	26.55	27.42	25.56	26.39	480864
2016-02-03	26.50	26.80	25.38	25.44	510729
2016-02-04	25.10	25.74	25.04	25.17	465296
2016-02-05	25.20	25.20	23.62	23.97	658904
2016-02-08	23.25	23.53	21.71	22.51	856621
2016-02-09	18.89	19.44	16.96	17.36	4218870
2016-02-10	17.88	20.06	17.45	19.99	1021065
2016-02-11	19.39	21.29	19.29	20.83	823095
2016-02-12	21.26	21.27	20.11	20.74	474933
2016-02-16	21.10	22.46	20.83	22.00	470608
2016-02-17	22.04	22.98	22.00	22.94	328424
2016-02-18	22.93	23.08	22.23	22.67	300444
2016-02-19	22.49	23.09	22.43	23.04	225277
2016-02-22	23.15	23.63	22.97	23.34	312138
2016-02-23	23.18	23.55	22.88	23.20	177298
2016-02-24	22.96	24.12	22.77	23.94	271969
2016-02-25	23.95	24.34	22.92	24.23	417180
2016-02-26	24.75	25.22	24.03	25.11	396351
2016-02-29	25.26	25.74	24.85	24.97	383018
2016-03-01	26.00	26.00	26.00	26.00	450
2016-03-02	26.34	26.83	26.17	26.57	3445958
2016-03-03	26.63	26.65	26.03	26.60	778421
2016-03-04	26.70	26.81	25.97	26.35	1026880
2016-03-07	25.39	26.34	25.10	26.01	701414
2016-03-08	25.62	26.34	25.39	26.01	377710
2016-03-09	25.63	25.98	25.02	25.54	755992
2016-03-10	25.62	25.78	23.97	25.54	659212
2016-03-11	24.57	25.67	24.30	25.39	465222
2016-03-14	25.23	25.81	25.10	25.59	270802
2016-03-15	25.41	25.89	24.79	25.00	237785
2016-03-16	24.77	25.89	24.77	25.74	320305
2016-03-17	25.66	26.50	25.35	26.19	271676
2016-03-18	26.33	27.10	26.25	26.68	653920
2016-03-21	26.65	26.94	25.73	25.85	302441
2016-03-22	25.57	25.95	25.30	25.88	333372
2016-03-23	25.88	26.07	24.52	24.83	383380
2016-03-24	24.73	25.12	24.32	25.11	275002
2016-03-28	25.15	25.16	24.50	24.86	83760
2016-03-29	24.65	25.30	24.53	24.67	425828
2016-03-30	25.17	25.54	24.80	25.09	252105
2016-03-31	25.13	25.58	24.90	25.09	345414
2016-04-01	25.16	26.12	25.03	25.76	219540
2016-04-04	25.88	26.44	25.60	26.01	216995
2016-04-05	25.79	26.12	25.44	25.46	171717
2016-04-06	25.57	26.15	25.43	26.10	310734
2016-04-07	25.82	25.94	24.89	25.21	354820
2016-04-08	25.43	25.71	24.50	24.98	282425
2016-04-11	25.13	25.64	24.43	24.53	175825
2016-04-12	24.52	24.59	23.77	24.15	310713
2016-04-13	24.31	25.11	24.25	25.00	391802
2016-04-14	25.01	25.01	24.42	24.71	270850
2016-04-15	24.76	24.85	24.45	24.78	205931
2016-04-18	24.65	25.54	24.25	25.43	244659
2016-04-19	25.44	25.46	24.22	24.39	309996
2016-04-20	24.24	25.08	24.14	24.74	203960
2016-04-21	24.66	25.40	24.65	24.94	175608
2016-04-22	24.89	25.15	24.14	24.84	341340
2016-04-25	24.77	25.35	24.77	25.10	197281
2016-04-26	25.16	25.53	24.79	25.21	215095
2016-04-27	25.24	25.47	24.95	25.37	174967
2016-04-28	25.23	26.30	25.02	25.56	371889
2016-04-29	25.39	25.45	24.93	25.18	354876
2016-05-02	25.22	26.14	25.22	25.99	653463
2016-05-03	24.47	25.87	24.47	25.71	1902093
2016-05-04	25.74	26.53	25.57	26.05	1162282
2016-05-05	25.98	26.12	25.50	25.85	1001099
2016-05-06	25.36	26.02	25.36	25.76	825832
2016-05-09	25.87	26.04	25.47	25.85	431345
2016-05-10	25.99	26.06	25.55	26.05	507023
2016-05-11	25.93	26.42	25.83	25.93	866875
2016-05-12	25.96	26.59	25.95	26.50	1031260
2016-05-13	26.42	26.83	26.30	26.62	536514
2016-05-16	26.73	27.56	26.39	27.43	434697
2016-05-17	27.32	27.87	27.02	27.14	368726
2016-05-18	26.98	27.70	26.83	27.63	258240
2016-05-19	27.59	28.74	27.31	27.83	392160
2016-05-20	28.00	29.18	27.80	29.11	645454
2016-05-23	29.03	29.97	29.00	29.65	528917
2016-05-24	29.85	30.07	29.61	29.97	556504
2016-05-25	30.09	30.90	29.86	30.54	445802
2016-05-26	30.35	30.88	30.00	30.76	296892
2016-05-27	30.53	30.82	30.00	30.82	462922
2016-05-31	30.89	31.45	30.89	31.19	495545
2016-06-01	31.15	31.93	31.15	31.44	738551
2016-06-02	31.40	32.23	31.05	32.13	553347
2016-06-03	31.93	32.27	31.37	32.20	328116
2016-06-06	32.32	32.63	32.02	32.14	233274
2016-06-07	32.28	32.65	32.07	32.40	199837
2016-06-08	32.42	32.53	32.07	32.32	241496
2016-06-09	32.20	32.50	31.82	32.10	230137
2016-06-10	31.81	32.10	31.60	31.77	132698
2016-06-13	31.79	32.15	31.08	31.88	215095
2016-06-14	31.79	32.34	31.22	32.09	230962
2016-06-15	32.21	32.62	31.83	32.03	216384
2016-06-16	31.91	32.00	31.16	31.92	167418
2016-06-17	31.95	32.09	30.43	30.59	828401
2016-06-20	30.93	31.69	30.66	31.03	268258
2016-06-21	31.06	31.68	31.06	31.54	249113
2016-06-22	31.55	31.55	31.13	31.28	255807
2016-06-23	31.55	31.95	31.53	31.79	177578
2016-06-24	30.30	30.85	29.80	30.06	693682
2016-06-27	29.74	30.03	28.35	28.83	508917
2016-06-28	29.18	29.73	28.48	28.82	293068
2016-06-29	29.13	29.62	28.69	29.43	250343
2016-06-30	29.49	29.83	29.13	29.81	389463
2016-07-01	29.79	30.63	29.73	30.36	276239
2016-07-05	30.15	30.53	30.00	30.26	152440
2016-07-06	30.14	30.65	30.00	30.07	261185
2016-07-07	30.28	30.55	30.02	30.18	147788
2016-07-08	30.49	30.80	30.15	30.71	364544
2016-07-11	31.05	31.52	30.93	31.35	350386
2016-07-12	31.31	31.66	31.05	31.41	336995
2016-07-13	31.54	31.71	31.02	31.22	147455
2016-07-14	31.36	31.59	30.82	31.22	239774
2016-07-15	31.45	31.52	31.12	31.23	164425
2016-07-18	31.35	31.56	31.12	31.33	148249
2016-07-19	31.24	31.37	29.69	30.81	233844
2016-07-20	31.05	31.55	31.03	31.29	214554
2016-07-21	31.28	31.46	31.03	31.17	187771
2016-07-22	31.41	31.91	31.02	31.58	278631
2016-07-25	31.56	31.61	31.26	31.40	233538
2016-07-26	31.32	31.68	31.05	31.22	198973
2016-07-27	31.46	31.72	31.29	31.50	237367
2016-07-28	31.59	31.77	31.40	31.67	190291
2016-07-29	31.61	31.66	30.87	31.39	235692
2016-08-01	31.41	32.01	31.11	31.53	321108
2016-08-02	31.53	31.55	30.88	30.95	380144
2016-08-03	30.87	30.98	30.00	30.32	727550
2016-08-04	31.32	34.32	31.22	32.00	924156
2016-08-05	32.25	32.65	31.77	31.84	349653
2016-08-08	31.88	31.96	31.39	31.39	295174
2016-08-09	31.52	31.52	30.80	31.06	410695
2016-08-10	31.20	31.40	30.87	31.30	225530
2016-08-11	31.35	31.43	30.36	30.70	320563
2016-08-12	30.62	30.80	30.08	30.23	211367
2016-08-15	30.20	30.78	30.15	30.63	225653
2016-08-16	30.60	33.24	30.56	32.93	971861
2016-08-17	33.05	33.05	32.35	32.62	475173
2016-08-18	32.48	34.50	32.40	34.26	552917
2016-08-19	34.17	34.75	33.59	34.65	506479
2016-08-22	34.72	35.13	34.66	34.84	456096
2016-08-23	34.89	36.03	34.89	35.69	413131
2016-08-24	35.55	35.64	34.48	34.66	251477
2016-08-25	34.64	34.96	34.00	34.92	196541
2016-08-26	34.82	35.45	34.76	35.23	189971
2016-08-29	35.35	35.48	34.80	34.96	152883
2016-08-30	34.96	35.11	34.49	34.65	176269
2016-08-31	34.16	34.82	33.99	34.40	318756
2016-09-01	34.38	35.06	34.30	35.05	274786
2016-09-02	35.06	35.56	34.94	35.53	182051
2016-09-06	35.55	36.89	35.55	36.28	325286
2016-09-07	36.20	36.68	35.89	36.32	264458
2016-09-08	36.18	36.56	35.79	36.16	269351
2016-09-09	35.86	36.11	35.36	35.37	256564
2016-09-12	35.08	35.58	34.95	35.52	241522
2016-09-13	36.25	36.61	35.31	35.48	498035
2016-09-14	35.72	36.16	35.27	35.40	258364
2016-09-15	35.40	35.89	35.21	35.64	275863
2016-09-16	35.64	36.62	35.44	36.56	869404
2016-09-19	36.52	36.69	36.00	36.04	218172
2016-09-20	36.27	36.66	36.04	36.31	229193
2016-09-21	36.57	37.02	36.25	37.01	236442
2016-09-22	37.40	37.50	37.00	37.30	217225
2016-09-23	37.44	37.56	36.92	37.24	335551
2016-09-26	37.12	37.34	36.77	37.09	129359
2016-09-27	37.08	38.19	36.92	38.10	199822
2016-09-28	38.14	38.14	37.36	37.90	280952
2016-09-29	37.99	38.14	37.25	37.50	193344
2016-09-30	37.75	38.32	37.46	38.19	276236
2016-10-03	38.13	38.29	37.58	38.16	392670
2016-10-04	38.30	38.85	38.11	38.79	266651
2016-10-05	38.85	39.67	38.49	38.98	892657
2016-10-06	39.09	39.33	38.34	38.57	923260
2016-10-07	38.57	39.21	38.00	38.56	474462
2016-10-10	38.90	39.23	38.55	38.60	148931
2016-10-11	38.50	38.70	38.05	38.55	249011
2016-10-12	38.30	38.45	37.36	38.05	307030
2016-10-13	37.90	37.90	36.93	37.45	144783
2016-10-14	37.50	38.35	37.30	37.65	240860
2016-10-17	38.90	39.00	38.10	38.15	349759
2016-10-18	38.40	38.55	37.90	37.95	147299
2016-10-19	37.80	38.20	37.40	37.50	126610
2016-10-20	37.40	37.70	36.66	37.20	198907
2016-10-21	37.15	37.75	36.80	37.40	130027
2016-10-24	37.75	38.43	37.75	38.00	159212
2016-10-25	37.90	37.90	36.80	37.15	142650
2016-10-26	37.10	37.75	36.80	36.95	144634
2016-10-27	37.25	37.40	36.15	36.20	124997
2016-10-28	36.00	37.20	35.65	36.90	132693
2016-10-31	36.90	37.30	36.50	37.25	312820
2016-11-01	37.30	37.75	36.55	37.00	196642
2016-11-02	36.70	36.85	35.95	36.05	273141
2016-11-03	36.10	36.65	35.05	36.05	319457
2016-11-04	37.50	37.80	34.05	34.30	1070239
2016-11-07	34.90	35.75	34.60	35.10	487642
2016-11-08	35.00	35.95	34.90	35.35	278438
2016-11-09	34.40	35.90	34.00	35.70	463489
2016-11-10	35.75	36.90	35.07	35.30	341131
2016-11-11	35.30	36.28	34.85	36.10	617599
2016-11-14	36.35	37.00	35.90	36.35	337220
2016-11-15	36.55	36.95	35.85	36.30	137122
2016-11-16	36.25	36.40	35.95	36.10	194363
2016-11-17	36.15	36.85	35.95	36.20	293789
2016-11-18	36.05	36.60	35.70	35.80	287785
2016-11-21	35.55	35.85	34.45	34.85	413813
2016-11-22	34.85	35.13	33.45	34.05	700687
2016-11-23	33.85	34.60	33.75	34.60	467099
2016-11-25	34.50	35.00	34.50	34.85	87344
2016-11-28	34.90	34.95	33.50	33.75	351872
2016-11-29	33.85	34.20	33.55	33.95	254375
2016-11-30	34.05	34.05	32.90	33.20	244310
2016-12-01	33.20	33.45	31.55	31.65	417575
2016-12-02	31.45	31.95	31.00	31.90	370687
2016-12-05	32.15	32.78	32.05	32.50	334804
2016-12-06	32.60	32.90	31.75	32.25	378104
2016-12-07	32.10	33.40	31.95	33.20	516863
2016-12-08	33.10	33.90	32.93	33.40	229627
2016-12-09	33.15	33.80	32.40	33.00	155177
2016-12-12	32.95	33.05	32.25	32.65	197403
2016-12-13	32.80	33.55	32.55	33.20	328666
2016-12-14	33.15	33.85	32.55	32.65	248244
2016-12-15	32.70	33.55	31.95	32.80	260899
2016-12-16	32.95	33.25	32.50	33.25	736629
2016-12-19	33.45	34.35	33.10	33.45	203461
2016-12-20	33.50	33.90	33.20	33.80	427802
2016-12-21	33.70	33.93	32.20	32.40	335682
2016-12-22	32.40	32.65	30.95	31.20	279608
2016-12-23	31.15	31.70	30.61	31.70	195571
2016-12-27	31.60	32.50	31.60	32.30	188290
2016-12-28	32.40	32.65	31.55	31.85	235791
2016-12-29	31.90	32.30	31.55	31.85	164866
2016-12-30	31.95	31.95	31.45	31.65	166735
2017-01-03	31.85	32.55	31.80	32.55	273167
2017-01-04	32.60	33.25	32.33	32.95	280998
2017-01-05	32.85	33.15	32.45	32.95	261689
2017-01-06	33.10	33.60	32.50	33.05	237947
2017-01-09	33.15	33.50	32.70	33.05	350129
2017-01-10	33.20	33.70	32.90	33.55	216468
2017-01-11	33.35	34.25	33.30	33.90	292596
2017-01-12	33.75	33.75	32.60	33.20	150870
2017-01-13	33.25	34.35	33.25	34.15	155685
2017-01-17	34.00	34.10	33.45	33.70	187314
2017-01-18	33.85	33.85	33.20	33.65	118845
2017-01-19	33.70	33.85	33.40	33.55	133811
2017-01-20	33.80	34.05	33.60	34.00	202831
2017-01-23	33.95	34.05	33.50	33.85	163092
2017-01-24	33.90	35.06	33.85	35.00	320007
2017-01-25	36.00	37.00	35.65	36.20	428490
2017-01-26	36.35	36.50	35.45	35.65	218119
2017-01-27	35.85	35.95	35.50	35.85	145960
2017-01-30	35.75	36.65	35.30	36.40	288226
2017-01-31	36.35	36.50	35.70	35.90	311804
2017-02-01	36.30	36.75	35.80	36.20	205033
2017-02-02	36.00	36.50	35.80	36.25	181819
2017-02-03	36.25	37.45	36.15	37.25	271111
2017-02-06	37.25	37.25	36.65	36.90	230738
2017-02-07	36.90	37.53	36.65	36.75	363737
2017-02-08	36.60	37.25	36.00	36.85	509396
2017-02-09	32.45	35.95	32.40	35.00	1103510
2017-02-10	34.95	34.95	33.70	34.00	448895
2017-02-13	34.20	35.15	34.05	35.10	427203
2017-02-14	34.95	35.15	34.63	35.10	271969
2017-02-15	34.90	35.00	34.63	34.80	252158
2017-02-16	34.85	34.85	34.10	34.25	312366
2017-02-17	34.40	35.65	34.15	35.60	573222
2017-02-21	35.55	36.75	35.30	36.70	491031
2017-02-22	36.45	36.90	36.25	36.50	404426
2017-02-23	36.45	36.65	36.00	36.55	354887
2017-02-24	36.20	36.70	36.15	36.65	293095
2017-02-27	36.60	36.60	35.95	36.10	394346
2017-02-28	35.90	35.90	34.90	34.95	475417
2017-03-01	35.20	35.85	34.70	35.00	406450
2017-03-02	34.90	35.50	34.55	34.85	274175
2017-03-03	34.85	35.35	34.65	34.95	219640
2017-03-06	34.65	34.88	34.00	34.25	277033
2017-03-07	34.05	34.50	33.90	34.20	249176
2017-03-08	34.20	34.80	34.05	34.40	198048
2017-03-09	34.25	34.70	33.95	34.45	275057
2017-03-10	34.60	35.10	34.45	34.90	201049
2017-03-13	35.00	35.25	34.00	35.15	233759
2017-03-14	35.15	35.30	33.75	34.30	243252
2017-03-15	34.35	34.65	33.85	34.50	258969
2017-03-16	34.65	35.55	34.55	35.55	256473
2017-03-17	35.45	35.75	34.88	35.10	906911
2017-03-20	35.20	35.20	34.70	34.80	222521
2017-03-21	35.80	35.80	34.68	35.00	554741
2017-03-22	35.05	35.45	34.75	35.35	278186
2017-03-23	35.40	36.15	35.10	35.85	238543
2017-03-24	36.00	36.25	35.55	35.70	230071
2017-03-27	35.40	36.30	35.05	36.20	189555
2017-03-28	36.20	36.40	35.65	36.35	236078
2017-03-29	36.40	36.95	36.40	36.95	211437
2017-03-30	37.30	38.38	37.30	37.60	343360
2017-03-31	37.60	38.10	37.35	37.90	279757
2017-04-03	38.00	38.20	36.90	37.20	277201
2017-04-04	37.10	37.63	36.70	36.85	329971
2017-04-05	36.90	37.40	36.45	36.55	323103
2017-04-06	36.55	37.00	36.00	36.95	214634
2017-04-07	36.90	37.10	36.50	36.90	276015
2017-04-10	36.90	37.20	36.65	36.90	157551
2017-04-11	36.80	37.20	36.45	36.80	256155
2017-04-12	36.80	37.00	36.30	36.65	172068
2017-04-13	36.70	36.78	35.65	35.70	204247
2017-04-17	35.85	36.15	35.55	36.10	270727
2017-04-18	36.00	36.05	34.90	35.85	430292
2017-04-19	36.05	36.15	35.60	35.85	195035
2017-04-20	36.05	36.05	34.80	35.85	288198
2017-04-21	35.90	36.70	35.45	36.45	303414
2017-04-24	37.00	37.85	36.70	37.50	359372
2017-04-25	37.75	38.45	37.75	38.05	276999
2017-04-26	38.00	38.30	37.75	37.90	267704
2017-04-27	38.05	38.75	38.00	38.15	221635
2017-04-28	38.15	38.65	37.40	38.40	258003
2017-05-01	38.45	39.00	38.30	38.90	374541
2017-05-02	38.90	39.25	38.55	39.10	487804
2017-05-03	39.90	41.75	39.55	41.00	815518
2017-05-04	40.65	41.05	40.00	40.20	507497
2017-05-05	40.45	41.10	40.15	41.00	448967
2017-05-08	40.95	41.05	40.15	40.25	257898
2017-05-09	40.40	41.10	40.40	41.10	305353
2017-05-10	41.10	41.48	41.10	41.40	162865
2017-05-11	41.30	41.45	40.70	41.45	206920
2017-05-12	41.15	41.90	41.05	41.50	260207
2017-05-15	41.90	44.35	41.85	43.65	1028195
2017-05-16	43.65	43.75	42.60	43.50	438933
2017-05-17	42.75	42.95	41.70	41.75	365931
2017-05-18	41.75	42.70	41.40	42.10	303032
2017-05-19	42.40	42.70	42.15	42.40	187716
2017-05-22	42.60	43.10	42.35	43.00	220167
2017-05-23	43.40	44.20	43.05	43.40	393462
2017-05-24	43.55	43.55	42.95	43.25	299120
2017-05-25	43.45	43.70	42.55	42.65	316837
2017-05-26	42.55	42.80	42.20	42.55	250821
2017-05-30	42.25	43.15	41.75	41.90	433454
2017-05-31	42.05	42.05	41.10	42.00	437212
2017-06-01	42.35	42.85	42.15	42.85	188319
2017-06-02	42.85	43.40	42.70	42.95	165317
2017-06-05	43.00	43.00	42.25	42.30	117357
2017-06-06	42.20	43.20	42.05	42.75	204774
2017-06-07	42.70	43.25	42.55	42.85	214215
2017-06-08	42.85	43.35	42.35	43.25	201232
2017-06-09	43.45	43.70	40.30	40.95	284952
2017-06-12	40.65	40.80	39.25	40.50	290423
2017-06-13	40.65	41.48	40.20	41.45	233530
2017-06-14	41.55	41.65	40.60	40.90	152535
2017-06-15	40.35	40.90	40.16	40.75	123053
2017-06-16	40.50	41.60	40.44	41.60	770426
2017-06-19	41.85	41.85	40.50	40.80	261537
2017-06-20	40.85	41.30	39.80	39.95	151752
2017-06-21	40.05	40.70	40.05	40.25	126322
2017-06-22	40.35	41.15	39.74	41.10	208193
2017-06-23	41.10	41.50	40.50	41.40	728986
2017-06-26	41.45	41.75	40.75	41.10	282971
2017-06-27	40.90	41.60	40.60	40.70	439230
2017-06-28	40.90	42.10	40.65	41.90	312529
2017-06-29	41.80	42.15	39.85	40.60	282356
2017-06-30	40.75	41.20	40.55	40.80	188406
2017-07-03	41.15	41.45	39.65	39.80	120706
2017-07-05	39.95	40.70	39.60	40.35	131440
2017-07-06	39.95	40.35	39.65	40.25	163002
2017-07-07	40.40	41.65	40.25	41.45	209721
2017-07-10	41.45	41.65	40.45	40.70	227178
2017-07-11	40.65	41.65	40.65	41.65	220817
2017-07-12	41.95	42.50	41.75	42.25	227239
2017-07-13	42.20	42.25	41.70	42.15	227450
2017-07-14	42.20	42.51	41.65	42.25	272602
2017-07-17	42.30	42.35	41.60	41.85	195822
2017-07-18	41.70	42.20	41.35	42.10	227162
2017-07-19	42.25	42.60	41.85	42.45	201367
2017-07-20	42.60	43.10	42.20	42.90	254265
2017-07-21	43.10	43.50	41.80	41.80	187675
2017-07-24	41.75	42.25	41.05	42.05	161469
2017-07-25	42.05	42.85	42.00	42.40	163475
2017-07-26	42.60	42.80	41.85	42.00	164654
2017-07-27	42.25	42.30	40.10	40.85	199884
2017-07-28	40.60	40.95	40.35	40.65	209581
2017-07-31	40.65	40.65	39.80	40.15	440543
2017-08-01	40.45	41.90	39.45	41.90	387064
2017-08-02	42.10	42.10	40.55	40.85	467443
2017-08-03	44.05	47.50	43.83	46.40	867095
2017-08-04	46.40	46.90	45.90	46.25	522186
2017-08-07	46.10	47.00	45.80	46.85	379049
2017-08-08	46.60	46.70	45.50	45.55	236054
2017-08-09	45.30	45.40	44.65	45.00	224701
2017-08-10	44.70	44.80	43.35	43.60	251644
2017-08-11	43.65	44.65	43.65	44.60	255030
2017-08-14	45.25	45.55	44.50	45.05	352794
2017-08-15	45.25	45.45	44.65	45.05	154947
2017-08-16	45.35	45.75	45.00	45.50	186611
2017-08-17	45.25	45.70	44.40	44.60	143457
2017-08-18	44.40	45.15	44.40	44.95	133127
2017-08-21	44.85	45.40	44.30	45.30	166873
2017-08-22	45.30	45.85	45.30	45.65	164113
2017-08-23	45.30	45.65	45.05	45.25	96525
2017-08-24	45.45	46.50	45.25	46.00	216010
2017-08-25	45.95	46.65	45.25	45.40	166479
2017-08-28	45.35	45.70	45.10	45.55	105287
2017-08-29	45.15	46.50	45.15	46.20	216078
2017-08-30	46.20	47.23	46.20	47.05	179125
2017-08-31	47.05	47.75	46.80	47.50	211252
2017-09-01	47.70	48.58	45.85	48.25	265653
2017-09-05	48.15	48.95	47.95	48.60	294801
2017-09-06	48.40	49.05	48.30	48.80	143160
2017-09-07	49.05	49.85	48.78	49.40	198883
2017-09-08	49.50	51.65	48.55	51.10	342270
2017-09-11	51.75	51.95	50.55	51.55	264177
2017-09-12	51.60	51.75	50.50	50.90	197021
2017-09-13	50.65	51.00	50.50	50.75	153139
2017-09-14	50.75	50.90	50.40	50.60	138900
2017-09-15	50.60	51.40	50.00	51.30	700327
2017-09-18	51.30	52.55	51.00	51.95	293443
2017-09-19	52.10	52.35	51.55	52.20	119300
2017-09-20	52.25	52.75	51.32	52.45	237572
2017-09-21	52.30	52.45	51.20	51.45	292027
2017-09-22	51.25	52.50	50.50	51.80	175708
2017-09-25	51.80	51.90	50.65	51.45	137384
2017-09-26	51.50	51.75	50.95	51.10	233845
2017-09-27	51.50	53.10	51.23	52.90	225649
2017-09-28	52.90	53.55	52.35	52.50	281908
2017-09-29	52.55	52.60	51.55	51.80	340180
2017-10-02	52.00	52.55	51.50	52.45	226196
2017-10-03	52.55	53.40	52.15	53.00	192894
2017-10-04	53.00	53.30	52.60	52.90	108481
2017-10-05	53.15	53.28	52.60	52.95	140209
2017-10-06	52.95	54.10	52.50	53.90	171395
2017-10-09	53.90	54.15	52.50	53.15	158652
2017-10-10	51.35	52.25	50.80	51.35	357719
2017-10-11	51.00	51.10	50.35	50.40	1133926
2017-10-12	50.35	51.00	50.00	50.35	247674
2017-10-13	50.70	51.30	50.35	51.00	246861
2017-10-16	51.05	52.00	50.85	51.20	134508
2017-10-17	51.20	51.75	51.00	51.25	135387
2017-10-18	51.60	51.75	51.15	51.50	157640
2017-10-19	51.15	51.40	50.65	51.20	133821
2017-10-20	51.00	51.55	51.00	51.20	283664
2017-10-23	51.35	51.70	50.90	51.50	132433
2017-10-24	51.90	52.65	51.75	52.00	230047
2017-10-25	51.95	52.45	51.50	51.90	238942
2017-10-26	52.05	52.85	51.63	52.60	138541
2017-10-27	52.90	53.70	52.25	52.60	202315
2017-10-30	52.55	52.55	51.30	52.15	160699
2017-10-31	52.35	53.35	52.32	52.90	280836
2017-11-01	57.35	57.35	53.20	55.75	1189170
2017-11-02	54.60	57.40	54.20	57.25	827540
2017-11-03	56.95	57.75	55.55	57.35	391503
2017-11-06	57.05	58.25	56.06	57.35	335311
2017-11-07	57.20	57.75	56.45	56.60	297232
2017-11-08	56.50	57.75	56.15	57.30	548086
2017-11-09	57.00	57.00	55.50	56.45	214891
2017-11-10	56.25	57.25	55.50	56.90	170828
2017-11-13	56.50	58.25	55.10	58.05	446958
2017-11-14	58.00	58.40	57.45	58.00	235819
2017-11-15	57.70	58.45	56.30	57.60	225291
2017-11-16	57.70	58.80	56.88	58.05	251074
2017-11-17	57.85	58.70	56.56	58.65	237273
2017-11-20	58.75	59.85	57.85	59.45	401635
2017-11-21	59.90	61.20	59.40	61.15	576206
2017-11-22	61.10	61.40	60.40	60.55	390228
2017-11-24	60.80	62.00	60.40	61.90	163764
2017-11-27	62.00	62.35	59.35	59.45	460803
2017-11-28	59.60	60.90	59.60	60.75	399974
2017-11-29	60.80	61.85	58.45	58.75	273385
2017-11-30	59.35	59.35	58.25	58.90	272747
2017-12-01	58.95	59.40	57.10	58.75	231078
2017-12-04	59.10	59.75	56.15	56.45	297314
2017-12-05	56.35	57.70	55.55	56.40	186384
2017-12-06	56.20	57.40	56.20	57.10	123058
2017-12-07	57.25	58.55	57.18	58.40	218344
2017-12-08	58.90	59.40	58.45	58.45	160461
2017-12-11	58.45	59.25	58.30	59.00	182718
2017-12-12	57.90	58.40	55.05	57.50	296226
2017-12-13	57.80	58.90	56.90	57.30	345399
2017-12-14	57.40	58.30	57.05	58.20	341767
2017-12-15	58.15	58.80	57.45	58.45	691962
2017-12-18	59.05	59.40	58.70	58.95	210885
2017-12-19	58.90	59.35	58.40	59.05	328394
2017-12-20	59.25	59.60	58.55	59.25	122567
2017-12-21	59.45	60.15	58.95	60.05	166547
2017-12-22	60.20	60.40	59.60	59.85	190851
2017-12-26	59.65	59.90	59.20	59.55	98649
2017-12-27	59.50	60.45	59.14	60.25	191471
2017-12-28	60.20	60.60	59.50	60.00	210090
2017-12-29	60.20	60.50	59.20	59.35	186146
2018-01-02	59.90	61.15	59.50	61.10	256147
2018-01-03	61.50	61.93	61.05	61.80	221509
2018-01-04	62.15	63.20	62.15	62.90	204416
2018-01-05	63.00	64.00	61.80	63.15	234784
2018-01-08	63.15	64.40	62.75	64.20	219911
2018-01-09	64.25	64.25	62.90	62.95	172661
2018-01-10	62.70	63.15	61.90	62.55	148327
2018-01-11	62.60	63.75	62.03	63.70	130688
2018-01-12	63.85	63.95	63.00	63.90	122110
2018-01-16	64.35	65.25	63.50	63.60	198624
2018-01-17	64.05	64.90	63.48	64.75	119778
2018-01-18	64.85	65.15	64.00	64.10	149391
2018-01-19	64.15	64.65	64.15	64.35	128715
2018-01-22	64.40	64.85	63.75	64.80	115753
2018-01-23	64.75	65.10	64.30	64.45	248025
2018-01-24	64.45	64.45	62.95	63.35	191599
2018-01-25	63.75	64.00	63.20	63.70	200349
2018-01-26	64.05	65.05	64.05	64.30	212901
2018-01-29	64.20	64.35	63.35	63.70	177303
2018-01-30	63.00	63.80	62.65	62.80	172136
2018-01-31	63.25	63.60	62.41	62.50	182620
2018-02-01	62.30	63.10	62.25	63.00	165045
2018-02-02	62.80	62.95	61.85	62.15	112319
2018-02-05	61.60	62.45	59.90	59.95	215028
2018-02-06	59.25	60.40	57.50	60.20	280116
2018-02-07	59.85	60.55	59.40	59.95	178315
2018-02-08	60.25	60.25	58.25	58.30	204973
2018-02-09	58.95	60.40	57.20	59.90	459061
2018-02-12	60.05	63.40	59.75	62.60	798499
2018-02-13	65.00	67.95	61.70	67.30	892978
2018-02-14	66.60	68.10	66.10	67.95	504903
2018-02-15	68.50	72.10	68.05	71.20	446475
2018-02-16	71.20	72.95	70.70	72.25	489357
2018-02-20	71.35	73.40	71.35	72.25	325198
2018-02-21	72.20	73.80	72.10	72.15	224571
2018-02-22	72.70	73.30	71.85	73.15	233444
2018-02-23	73.50	75.50	73.45	75.20	314457
2018-02-26	75.20	76.95	75.05	76.25	327775
2018-02-27	76.80	77.10	76.10	76.35	368677
2018-02-28	76.35	76.85	74.05	74.05	400357
2018-03-01	74.40	75.85	72.80	74.80	377220
2018-03-02	74.20	77.80	73.75	77.50	288838
2018-03-05	77.35	78.50	77.05	77.60	298623
2018-03-06	78.10	78.70	76.90	77.35	317897
2018-03-07	76.80	78.05	76.78	77.60	298325
2018-03-08	78.05	78.40	77.00	77.70	237615
2018-03-09	78.35	79.40	77.85	78.45	461145
2018-03-12	78.85	78.90	78.00	78.30	323010
2018-03-13	78.40	78.83	76.95	77.25	257140
2018-03-14	77.35	78.00	76.85	77.10	420689
2018-03-15	77.50	77.66	76.00	76.30	364415
2018-03-16	76.45	77.15	74.40	74.45	1078414
2018-03-19	73.95	75.20	73.10	74.80	372120
2018-03-20	74.90	77.25	74.35	76.65	392000
2018-03-21	76.65	77.75	76.15	76.85	194792
2018-03-22	76.20	77.43	74.45	74.55	283548
2018-03-23	75.00	75.20	73.00	73.10	279894
2018-03-26	74.45	75.40	73.80	75.15	320486
2018-03-27	75.65	76.00	72.30	72.80	247022
2018-03-28	72.70	72.70	70.85	71.15	272639
2018-03-29	71.80	73.95	71.05	72.75	263741
2018-04-02	72.75	76.93	71.20	71.85	220584
2018-04-03	72.20	73.33	71.75	73.10	208533
2018-04-04	71.85	75.50	71.20	74.90	216937
2018-04-05	75.60	76.30	75.05	76.05	231559
2018-04-06	75.55	76.60	73.45	74.05	278072
2018-04-09	74.50	75.10	74.05	74.35	196720
2018-04-10	74.95	76.50	74.30	76.10	185712
2018-04-11	76.00	77.85	75.77	77.50	192131
2018-04-12	77.70	78.15	77.35	77.70	141718
2018-04-13	78.25	78.25	76.35	76.95	184462
2018-04-16	77.60	78.90	77.20	78.35	311036
2018-04-17	79.15	83.30	79.15	82.85	697068
2018-04-18	83.75	85.00	82.68	84.45	463600
2018-04-19	84.50	84.95	82.35	82.75	441767
2018-04-20	82.45	83.05	81.45	81.55	321819
2018-04-23	82.30	82.95	81.25	81.30	308875
2018-04-24	82.35	83.00	78.55	79.00	348762
2018-04-25	79.00	80.45	74.70	77.20	478706
2018-04-26	77.75	79.80	77.30	78.85	200271
2018-04-27	79.25	79.55	76.75	78.05	353338
2018-04-30	78.30	79.25	76.85	76.95	358356
2018-05-01	76.55	77.55	75.30	77.30	390772
2018-05-02	70.05	75.40	68.20	75.03	797331
2018-05-03	74.20	75.95	72.65	73.95	354355
2018-05-04	73.65	75.00	73.10	74.30	230096
2018-05-07	74.50	76.50	73.75	75.95	285519
2018-05-08	75.65	78.05	75.48	77.75	289327
2018-05-09	78.15	78.35	76.60	77.50	243979
2018-05-10	77.80	78.76	77.58	78.60	195780
2018-05-11	78.35	79.00	77.05	77.30	142439
2018-05-14	77.60	77.73	75.10	75.60	254750
2018-05-15	75.35	76.45	74.35	76.40	234038
2018-05-16	76.40	77.55	76.15	76.55	140124
2018-05-17	76.50	77.45	76.13	76.95	165972
2018-05-18	77.15	77.85	76.90	77.30	137839
2018-05-21	78.00	78.35	76.16	76.50	180758
2018-05-22	76.90	76.90	72.95	73.05	320746
2018-05-23	71.05	73.70	71.05	73.60	338239
2018-05-24	73.60	75.35	73.60	75.10	182517
2018-05-25	74.85	75.50	74.30	74.60	175342
2018-05-29	74.45	76.75	73.75	76.70	289662
2018-05-30	76.75	78.90	76.75	78.10	318032
2018-05-31	78.15	78.95	76.55	76.95	278513
2018-06-01	77.55	78.60	77.20	78.10	196011
2018-06-04	78.50	79.90	76.85	79.85	366926
2018-06-05	80.20	81.55	80.15	80.85	293997
2018-06-06	81.00	81.45	79.72	80.65	363942
2018-06-07	80.70	81.20	77.80	79.40	323822
2018-06-08	79.20	82.00	79.18	81.75	330008
2018-06-11	83.40	86.00	83.38	85.45	578050
2018-06-12	86.20	88.90	86.20	88.60	614996
2018-06-13	88.90	90.00	88.45	89.10	478423
2018-06-14	89.00	97.75	88.75	94.80	1252426
2018-06-15	93.95	95.95	92.25	95.50	815854
2018-06-18	95.25	97.35	94.90	97.05	397749
2018-06-19	96.25	97.00	94.55	96.20	416828
2018-06-20	97.05	97.25	95.70	95.90	326199
2018-06-21	96.05	96.28	93.60	94.80	355035
2018-06-22	94.85	94.85	88.30	88.80	841129
2018-06-25	87.85	88.65	85.25	87.10	513478
2018-06-26	87.20	89.75	86.60	88.70	345544
2018-06-27	89.25	89.85	83.25	83.45	424133
2018-06-28	83.55	86.20	82.51	85.00	298590
2018-06-29	85.20	86.45	84.25	84.30	259967
2018-07-02	84.05	85.95	83.05	85.90	232711
2018-07-03	86.25	86.73	85.00	86.50	99393
2018-07-05	87.30	88.25	86.25	88.05	219116
2018-07-06	88.30	89.75	87.63	89.30	258303
2018-07-09	91.10	91.58	87.30	89.20	277331
2018-07-10	89.60	90.65	88.70	89.10	192484
2018-07-11	88.75	91.20	88.60	90.60	193902
2018-07-12	91.20	95.45	91.20	94.40	355079
2018-07-13	94.45	95.05	93.05	93.35	217922
2018-07-16	93.15	94.20	92.10	92.75	201089
2018-07-17	92.35	95.15	92.15	94.70	275777
2018-07-18	94.40	96.10	93.45	95.95	162126
2018-07-19	95.85	97.05	95.54	96.35	203072
2018-07-20	96.75	97.73	96.10	97.05	325837
2018-07-23	96.75	97.35	94.80	97.05	224797
2018-07-24	97.90	98.30	92.70	93.60	471089
2018-07-25	93.65	96.85	93.65	96.80	297364
2018-07-26	96.05	97.15	93.95	95.10	427909
2018-07-27	95.10	95.58	88.35	90.45	596786
2018-07-30	90.40	92.33	86.05	88.30	515779
2018-07-31	88.50	90.30	86.80	87.10	695089
2018-08-01	89.10	93.05	83.75	85.05	880144
2018-08-02	84.00	86.25	84.00	86.15	489157
2018-08-03	86.15	87.05	83.20	85.15	387797
2018-08-06	85.30	87.53	85.30	87.50	321458
2018-08-07	88.00	89.53	86.50	88.05	346905
2018-08-08	88.20	89.60	87.35	88.25	342453
2018-08-09	88.05	90.20	87.75	88.45	293956
2018-08-10	88.00	88.75	86.78	88.00	293146
2018-08-13	88.20	88.52	85.25	85.50	351779
2018-08-14	85.75	86.30	84.10	85.70	314188
2018-08-15	85.00	85.95	82.91	84.50	344510
2018-08-16	84.85	86.25	84.45	85.75	357909
2018-08-17	85.50	86.05	83.95	85.75	304476
2018-08-20	86.25	86.85	85.70	85.80	278251
2018-08-21	86.25	87.00	84.85	85.10	401204
2018-08-22	85.00	87.40	85.00	87.30	320835
2018-08-23	88.98	89.85	87.15	87.40	378340
2018-08-24	87.45	90.15	87.45	90.05	336898
2018-08-27	91.05	91.75	90.00	91.25	389600
2018-08-28	91.75	92.10	90.63	91.50	256541
2018-08-29	91.55	93.60	91.00	91.00	277450
2018-08-30	90.25	90.90	88.75	89.05	273533
2018-08-31	89.00	91.11	88.05	91.05	307448
2018-09-04	90.80	92.35	88.90	92.15	179707
2018-09-05	92.10	92.10	86.90	88.65	373061
2018-09-06	89.00	90.30	87.65	89.70	221740
2018-09-07	89.50	92.75	87.60	90.55	417392
2018-09-10	91.05	93.10	90.50	92.60	282747
2018-09-11	92.75	94.75	92.50	94.20	287423
2018-09-12	94.00	95.80	92.50	95.35	324837
2018-09-13	96.00	96.70	94.10	94.85	184217
2018-09-14	94.75	95.85	93.65	94.60	149338
2018-09-17	94.10	94.40	89.80	90.40	319839
2018-09-18	90.35	91.30	89.80	90.95	238629
2018-09-19	91.15	91.75	87.40	87.95	279441
2018-09-20	88.05	88.50	86.25	87.35	307550
2018-09-21	87.40	88.05	85.70	86.80	638774
2018-09-24	86.80	88.37	85.65	87.70	281436
2018-09-25	87.75	90.35	87.50	89.85	334352
2018-09-26	90.50	90.75	87.40	87.50	210093
2018-09-27	87.60	89.30	87.60	88.55	163933
2018-09-28	88.35	89.75	88.35	89.10	169166
2018-10-01	89.35	89.35	85.56	86.05	227155
2018-10-02	85.95	85.95	83.65	84.17	303028
2018-10-03	84.00	86.05	83.66	85.63	206374
2018-10-04	85.39	85.85	83.36	83.47	295045
2018-10-05	83.80	85.07	81.25	81.97	376786
2018-10-08	81.30	81.30	76.38	77.60	702583
2018-10-09	77.25	79.27	74.21	75.49	784296
2018-10-10	75.62	76.43	71.33	71.52	684307
2018-10-11	71.08	73.51	70.69	70.70	450339
2018-10-12	72.46	74.62	71.52	73.56	413971
2018-10-15	73.30	73.75	71.28	72.40	332868
2018-10-16	73.30	76.10	72.74	75.68	273387
2018-10-17	75.64	76.08	74.03	75.61	189321
2018-10-18	75.11	75.82	72.98	74.10	375979
2018-10-19	74.75	75.80	73.51	74.40	375674
2018-10-22	75.25	78.47	74.46	77.11	407482
2018-10-23	75.43	78.38	75.33	77.70	306748
2018-10-24	77.72	78.22	73.04	73.10	295670
2018-10-25	73.83	76.57	73.56	76.21	279745
2018-10-26	73.72	75.76	72.65	73.95	304442
2018-10-29	75.42	77.00	71.78	73.11	231989
2018-10-30	73.57	77.00	72.62	76.23	507885
2018-10-31	74.90	75.89	70.85	71.24	1090635
2018-11-01	72.26	74.78	69.55	74.55	591394
2018-11-02	74.78	76.21	73.97	74.83	504310
2018-11-05	74.66	74.83	70.95	72.85	359093
2018-11-06	72.39	74.61	72.39	72.61	263341
2018-11-07	73.50	77.28	73.50	76.35	194249
2018-11-08	76.34	77.11	73.50	76.63	409810
2018-11-09	76.20	77.18	73.14	74.53	281312
2018-11-12	74.13	74.13	70.73	72.15	232803
2018-11-13	72.25	74.37	71.76	72.10	273046
2018-11-14	72.97	74.08	71.77	71.83	328795
2018-11-15	71.38	75.33	71.38	74.49	315512
2018-11-16	73.65	75.21	73.00	74.69	302158
2018-11-19	74.54	74.96	68.81	69.21	400042
2018-11-20	69.19	72.96	66.59	70.89	546721
2018-11-21	72.37	74.09	70.79	72.00	228847
2018-11-23	71.15	74.06	70.67	72.51	126989
2018-11-26	73.56	75.07	71.83	74.43	251597
2018-11-27	73.46	75.12	73.11	73.49	212608
2018-11-28	73.71	77.22	73.71	76.90	341590
2018-11-29	76.87	77.98	75.61	77.17	348041
2018-11-30	76.97	79.53	76.45	78.76	382295
2018-12-03	80.68	82.53	79.72	81.39	588428
2018-12-04	80.97	81.31	75.64	76.53	678520
2018-12-06	74.35	78.40	73.50	78.29	420038
2018-12-07	78.02	78.25	74.60	75.65	247742
2018-12-10	75.36	78.33	75.29	77.52	228692
2018-12-11	79.13	79.72	77.35	77.46	367163
2018-12-12	78.82	81.74	78.01	81.09	515274
2018-12-13	81.78	81.78	79.41	81.62	392750
2018-12-14	80.51	82.99	79.68	79.94	324664
2018-12-17	79.21	79.93	70.35	71.26	686530
2018-12-18	71.79	75.67	71.64	74.27	308260
2018-12-19	74.25	76.29	72.27	72.83	256756
2018-12-20	72.69	74.61	68.08	70.78	379045
2018-12-21	71.40	71.40	67.01	67.88	1041786
2018-12-24	66.82	69.72	65.94	67.97	141004
2018-12-26	68.75	73.82	68.36	73.62	333580
2018-12-27	71.97	75.60	71.71	75.59	268259
2018-12-28	76.06	77.04	73.28	75.09	207367
2018-12-31	75.77	76.86	74.26	74.74	260390
2019-01-02	73.18	74.68	72.50	74.08	301290
2019-01-03	72.99	73.46	69.35	69.55	314099
2019-01-04	71.94	75.09	70.92	74.32	257017
2019-01-07	74.45	76.00	73.77	74.33	293767
2019-01-08	75.37	76.72	73.37	76.68	258597
2019-01-09	77.16	79.04	77.04	78.81	481064
2019-01-10	78.20	78.53	75.99	78.26	435637
2019-01-11	77.88	79.41	76.88	78.46	491225
2019-01-14	77.12	78.31	74.54	76.77	381012
2019-01-15	76.57	79.12	74.75	78.65	241908
2019-01-16	78.87	79.25	76.49	77.79	267958
2019-01-17	77.42	79.99	77.29	79.26	266673
2019-01-18	79.66	81.41	79.35	79.98	352647
2019-01-22	79.41	81.20	79.10	81.15	1026166
2019-01-23	81.66	82.78	79.35	80.49	284616
2019-01-24	80.50	81.04	79.01	80.66	225374
2019-01-25	81.49	82.84	80.30	81.99	222926
2019-01-28	80.99	82.28	80.48	82.28	205387
2019-01-29	82.29	83.20	81.72	82.26	176276
2019-01-30	83.14	83.92	81.76	83.91	160275
2019-01-31	83.43	87.31	83.43	86.53	296682
2019-02-01	86.41	89.26	86.28	88.59	346592
2019-02-04	88.69	92.06	88.69	91.48	293615
2019-02-05	91.71	93.62	91.16	92.58	330368
2019-02-06	92.80	93.42	91.47	93.30	283639
2019-02-07	92.39	92.62	90.46	91.80	193334
2019-02-08	91.11	94.78	91.00	94.45	248937
2019-02-11	94.37	95.97	93.80	94.74	662495
2019-02-12	95.61	97.12	95.20	96.41	584123
2019-02-13	80.76	85.80	80.26	82.31	3471872
2019-02-14	82.20	83.23	80.37	81.26	1127652
2019-02-15	82.08	82.08	79.44	80.69	912272
2019-02-19	80.59	84.62	80.36	83.98	815155
2019-02-20	84.26	85.20	83.18	84.00	484442
2019-02-21	83.87	85.00	83.15	84.34	341527
2019-02-22	84.34	84.80	83.79	84.41	315177
2019-02-25	84.91	85.61	84.04	84.08	297009
2019-02-26	84.02	84.84	83.00	84.22	341790
2019-02-27	83.97	85.96	83.50	85.85	282226
2019-02-28	85.51	85.51	83.51	83.63	354873
2019-03-01	84.40	84.98	82.27	84.79	360811
2019-03-04	85.22	85.22	80.42	82.76	632674
2019-03-05	82.49	83.02	80.70	82.21	308494
2019-03-06	82.61	82.78	80.43	81.81	348022
2019-03-07	82.16	83.41	81.29	82.69	242027
2019-03-08	81.66	83.61	80.90	82.86	272669
2019-03-11	83.52	86.00	82.95	85.96	492176
2019-03-12	86.22	86.82	85.03	85.89	232357
2019-03-13	86.39	86.67	84.34	84.58	287220
2019-03-14	84.88	86.20	83.68	84.78	303364
2019-03-15	84.77	86.11	84.20	85.95	478351
2019-03-18	85.29	87.03	84.13	85.03	630087
2019-03-19	85.78	87.42	84.72	86.38	393987
2019-03-20	86.49	86.60	83.14	84.60	373126
2019-03-21	84.41	86.41	84.25	86.18	299871
2019-03-22	85.75	86.22	82.47	82.57	237623
2019-03-25	82.05	83.40	81.01	82.93	317050
2019-03-26	83.74	84.44	82.68	83.49	285845
2019-03-27	83.43	84.14	79.82	80.63	214791
2019-03-28	80.78	82.38	80.14	81.24	428018
2019-03-29	82.04	83.39	81.60	82.74	185669
2019-04-01	83.68	84.52	81.55	82.63	222998
2019-04-02	82.49	83.16	81.29	82.97	164848
2019-04-03	83.88	84.70	82.94	83.75	237695
2019-04-04	83.59	83.82	79.74	80.64	264285
2019-04-05	80.61	81.99	80.14	80.82	293512
2019-04-08	80.71	81.66	79.73	81.40	177986
2019-04-09	80.96	82.13	80.54	81.35	187972
2019-04-10	81.17	83.22	80.59	82.96	254921
2019-04-11	83.10	83.64	81.98	82.17	163358
2019-04-12	82.65	82.88	81.57	82.58	130488
2019-04-15	82.76	84.32	82.10	82.16	235144
2019-04-16	82.47	84.00	81.43	82.00	341731
2019-04-17	82.86	83.25	80.52	80.81	242615
2019-04-18	80.41	81.32	78.10	81.19	339028
2019-04-22	81.09	82.92	81.00	82.73	130727
2019-04-23	82.92	85.18	82.53	85.13	235696
2019-04-24	85.66	86.44	84.82	85.77	219275
2019-04-25	86.00	87.99	85.67	87.26	197344
2019-04-26	87.16	88.88	86.45	88.13	277041
2019-04-29	88.82	90.50	87.31	87.35	280704
2019-04-30	87.64	91.16	87.64	90.26	441210
2019-05-01	90.77	91.91	88.79	90.51	639077
2019-05-02	95.99	95.99	88.13	91.77	707114
2019-05-03	91.46	93.78	90.73	91.70	879499
2019-05-06	89.75	91.23	88.57	89.75	395071
2019-05-07	91.04	91.05	85.55	87.27	525820
2019-05-08	86.87	88.13	86.40	87.28	161752
2019-05-09	86.09	86.83	84.34	86.39	257479
2019-05-10	86.38	87.71	84.12	87.49	302163
2019-05-13	85.24	88.27	83.68	84.20	280221
2019-05-14	84.81	87.42	84.52	87.00	333505
2019-05-15	86.16	88.28	86.16	86.54	200388
2019-05-16	87.08	91.16	86.87	90.84	420576
2019-05-17	89.40	90.39	87.88	87.91	595597
2019-05-20	86.84	86.84	85.00	85.81	192934
2019-05-21	86.93	89.27	86.61	88.26	211103
2019-05-22	87.91	90.64	87.80	90.15	309399
2019-05-23	89.75	90.65	88.36	90.17	726809
2019-05-24	91.04	91.80	89.73	90.41	285392
2019-05-28	90.41	92.00	89.79	91.72	327381
2019-05-29	90.36	91.31	88.65	89.21	236757
2019-05-30	89.72	90.92	89.21	90.18	201971
2019-05-31	88.67	89.87	88.04	88.61	324769
2019-06-03	88.53	90.26	81.01	81.88	477457
2019-06-04	82.90	85.42	81.25	85.39	318589
2019-06-05	86.07	86.83	84.32	85.80	221865
2019-06-06	85.83	85.83	83.81	84.94	215995
2019-06-07	85.40	87.11	85.01	85.89	212912
2019-06-10	86.93	89.65	86.30	88.73	308634
2019-06-11	89.60	89.61	83.22	86.13	416309
2019-06-12	85.88	87.38	85.04	87.23	182156
2019-06-13	87.77	88.22	86.79	87.14	211499
2019-06-14	86.59	87.11	85.25	85.42	280524
2019-06-17	85.66	86.73	84.71	85.66	454259
2019-06-18	86.84	87.94	86.50	87.51	165441
2019-06-19	87.96	89.51	86.83	88.96	281295
2019-06-20	90.17	91.09	89.42	89.74	265723
2019-06-21	89.22	89.75	87.15	87.26	704672
2019-06-24	87.85	88.74	86.94	87.85	278248
2019-06-25	86.82	88.58	85.75	85.88	330146
2019-06-26	86.59	87.59	83.02	83.14	369399
2019-06-27	83.58	85.72	82.40	85.46	369728
2019-06-28	86.83	87.77	85.78	87.08	425525
2019-07-01	88.57	88.87	85.76	86.51	288060
2019-07-02	86.39	88.32	85.67	87.72	228891
2019-07-03	88.23	88.90	87.75	87.99	107112
2019-07-05	87.09	88.40	86.42	88.40	170514
2019-07-08	87.89	88.12	86.87	87.28	149234
2019-07-09	86.82	87.84	86.50	87.76	259294
2019-07-10	88.56	89.80	87.64	88.63	265698
2019-07-11	89.05	89.16	87.48	88.70	269828
2019-07-12	88.84	89.61	87.51	89.46	396009
2019-07-15	90.78	91.56	89.50	90.62	337189
2019-07-16	91.07	91.45	89.61	89.63	244442
2019-07-17	89.92	90.76	88.99	89.30	264263
2019-07-18	89.07	89.07	87.01	88.21	389445
2019-07-19	88.78	90.18	87.74	87.80	377533
2019-07-22	87.89	89.04	86.82	88.79	326119
2019-07-23	89.78	89.78	86.31	87.08	324702
2019-07-24	86.71	88.89	86.34	88.81	257032
2019-07-25	88.30	90.12	87.82	89.55	282786
2019-07-26	90.00	92.19	90.00	91.45	409304
2019-07-29	91.54	91.54	86.71	89.59	384414
2019-07-30	88.73	90.70	88.73	89.13	236134
2019-07-31	89.41	89.73	86.43	86.56	758751
2019-08-01	84.75	88.00	83.07	84.34	861969
2019-08-02	84.18	84.92	81.44	83.06	454126
2019-08-05	80.76	81.98	78.77	80.94	532149
2019-08-06	81.97	82.55	80.14	81.70	424285
2019-08-07	80.32	83.43	80.32	82.48	426136
2019-08-08	83.35	85.41	82.70	84.35	241465
2019-08-09	83.87	84.00	82.21	82.99	279412
2019-08-12	82.46	84.10	81.61	83.45	328730
2019-08-13	83.65	85.00	82.77	84.49	190599
2019-08-14	82.65	83.62	81.72	82.05	401407
2019-08-15	82.50	82.78	81.47	82.34	268156
2019-08-16	82.94	84.65	82.89	84.30	269010
2019-08-19	84.73	85.14	84.05	84.10	262704
2019-08-20	83.75	84.38	82.33	83.36	247408
2019-08-21	84.44	85.39	83.83	84.16	200724
2019-08-22	84.35	85.39	83.26	83.92	197074
2019-08-23	83.69	85.21	81.94	82.17	251380
2019-08-26	83.27	83.27	81.11	82.42	218278
2019-08-27	82.93	83.35	80.50	80.83	254435
2019-08-28	80.54	80.60	78.92	79.19	360533
2019-08-29	80.16	82.04	79.87	80.91	343938
2019-08-30	82.06	82.70	78.96	79.62	422915
2019-09-03	78.76	79.34	76.58	77.94	366980
2019-09-04	78.88	79.54	78.23	79.09	483332
2019-09-05	80.30	81.13	78.78	80.79	311959
2019-09-06	81.29	82.26	80.39	80.91	256671
2019-09-09	81.06	81.20	77.76	79.35	272671
2019-09-10	78.69	80.13	77.35	79.22	424758
2019-09-11	79.08	81.62	77.71	80.42	286726
2019-09-12	81.36	83.02	80.16	80.56	308243
2019-09-13	80.84	80.96	79.69	79.92	163424
2019-09-16	79.08	80.96	78.88	80.28	204482
2019-09-17	80.37	81.40	79.96	81.03	135596
2019-09-18	80.94	80.94	78.13	79.17	273297
2019-09-19	79.47	80.06	78.48	78.90	180595
2019-09-20	79.26	79.66	77.56	78.07	506605
2019-09-23	78.19	78.63	76.43	76.64	375654
2019-09-24	76.60	76.87	73.70	73.98	454376
2019-09-25	74.00	75.41	72.76	75.17	338550
2019-09-26	75.41	76.36	74.88	75.60	156165
2019-09-27	75.94	76.00	73.80	74.65	261835
2019-09-30	74.70	75.81	74.01	75.57	210318
2019-10-01	76.04	76.53	75.32	76.13	395321
2019-10-02	75.32	78.35	75.09	78.20	426438
2019-10-03	77.82	80.03	77.23	78.99	375865
2019-10-04	79.30	80.19	77.54	78.47	322860
2019-10-07	78.38	79.14	77.64	78.41	304914
2019-10-08	77.40	78.08	75.69	75.80	472374
2019-10-09	76.64	77.47	75.80	77.19	246262
2019-10-10	77.30	77.30	73.76	74.68	410258
2019-10-11	76.01	78.92	75.41	77.70	430473
2019-10-14	77.72	78.12	77.14	78.09	137662
2019-10-15	78.41	79.82	77.78	79.05	253750
2019-10-16	78.69	78.69	76.80	78.41	290820
2019-10-17	78.88	79.48	77.21	77.33	261929
2019-10-18	77.15	77.90	75.04	76.34	278347
2019-10-21	76.96	78.11	76.76	77.00	171701
2019-10-22	77.08	77.72	76.51	76.59	145118
2019-10-23	76.35	78.38	76.27	77.98	327937
2019-10-24	78.54	80.10	78.19	79.51	369175
2019-10-25	79.14	80.07	78.66	79.43	161038
2019-10-28	80.23	80.58	79.16	79.90	291060
2019-10-29	79.71	82.71	79.71	82.63	557239
2019-10-30	82.63	85.35	81.20	83.34	765747
2019-10-31	85.03	87.55	80.55	85.33	1088020
2019-11-01	85.98	87.54	84.36	86.35	582145
2019-11-04	86.65	87.00	84.34	84.78	516102
2019-11-05	84.94	85.54	83.15	84.35	402159
2019-11-06	84.20	84.82	83.66	84.07	304936
2019-11-07	84.41	85.88	84.03	84.69	317330
2019-11-08	84.62	84.62	82.34	83.74	391416
2019-11-11	83.36	84.38	83.00	84.09	276437
2019-11-12	84.35	85.36	84.17	85.22	212094
2019-11-13	84.78	85.66	84.47	84.93	142258
2019-11-14	84.99	85.49	84.29	84.76	127637
2019-11-15	85.04	86.03	84.76	85.64	199411
2019-11-18	85.97	87.45	85.44	86.68	419955
2019-11-19	87.22	88.49	87.07	88.30	221773
2019-11-20	87.73	88.91	87.26	87.94	289874
2019-11-21	88.42	88.89	87.38	87.69	269778
2019-11-22	88.35	88.78	86.13	86.25	340052
2019-11-25	86.97	88.19	86.80	87.43	346757
2019-11-26	87.56	88.25	87.28	87.87	214092
2019-11-27	88.05	88.63	86.69	87.42	263730
2019-11-29	86.60	87.99	86.52	87.51	210509
2019-12-02	87.38	87.45	84.29	84.41	398594
2019-12-03	83.59	84.71	82.01	84.43	580654
2019-12-04	85.13	86.49	84.21	85.46	222328
2019-12-05	85.76	86.35	85.10	85.77	190235
2019-12-06	85.91	86.82	85.28	85.32	238489
2019-12-09	85.61	86.39	85.23	85.60	296551
2019-12-10	85.75	85.90	85.00	85.76	189969
2019-12-11	85.92	85.92	83.64	84.40	142340
2019-12-12	84.42	85.66	83.88	84.77	196829
2019-12-13	84.90	86.53	84.64	85.08	332784
2019-12-16	85.80	86.10	84.96	84.96	239112
2019-12-17	85.14	86.00	83.87	84.54	309922
2019-12-18	84.76	84.98	83.55	83.80	230668
2019-12-19	83.97	85.00	83.12	84.71	589462
2019-12-20	84.96	85.60	84.67	85.13	998006
2019-12-23	85.57	85.57	84.31	85.40	307017
2019-12-24	85.74	85.74	84.78	84.97	84199
2019-12-26	85.22	85.89	84.73	85.01	336269
2019-12-27	85.45	85.45	84.31	84.64	137928
2019-12-30	84.50	84.92	82.72	83.44	270479
2019-12-31	83.42	83.84	82.51	83.37	271069
2020-01-02	83.76	84.65	83.42	84.24	210599
2020-01-03	83.06	83.65	82.99	83.57	384076
2020-01-06	82.94	85.06	82.59	84.88	440110
2020-01-07	84.76	85.37	83.60	83.69	349184
2020-01-08	83.88	84.70	82.93	84.05	347148
2020-01-09	84.54	84.78	83.79	84.08	306020
2020-01-10	84.53	84.76	83.06	83.58	252761
2020-01-13	83.51	84.58	83.12	83.95	244807
2020-01-14	83.93	84.45	83.09	84.09	238803
2020-01-15	84.07	86.45	84.07	85.34	311986
2020-01-16	85.79	86.29	84.97	85.34	189248
2020-01-17	85.89	85.97	84.58	84.90	273575
2020-01-21	84.83	85.98	84.58	85.42	230620
2020-01-22	85.88	86.66	85.72	86.10	168795
2020-01-23	86.10	87.10	85.74	87.01	261195
2020-01-24	87.75	88.28	86.00	86.75	268018
2020-01-27	85.22	86.58	84.89	85.29	243076
2020-01-28	85.58	87.68	85.50	87.22	170007
2020-01-29	87.65	88.49	86.92	87.23	305160
2020-01-30	87.18	87.62	86.00	86.81	186661
2020-01-31	86.86	86.86	85.36	85.74	250540
2020-02-03	85.91	86.51	84.14	85.57	351044
2020-02-04	86.50	87.81	85.97	87.41	171276
2020-02-05	88.31	88.50	86.50	87.97	247604
2020-02-06	88.27	89.03	87.73	88.71	242358
2020-02-07	88.59	89.82	88.28	88.57	160323
2020-02-10	88.40	90.04	88.22	89.92	254482
2020-02-11	90.41	91.12	89.26	89.61	306307
2020-02-12	89.80	91.23	86.85	91.05	646163
2020-02-13	91.99	94.32	87.40	90.08	750476
2020-02-14	90.50	93.20	90.20	92.44	422965
2020-02-18	90.89	94.49	90.89	92.86	396748
2020-02-19	93.01	94.26	92.67	93.41	334738
2020-02-20	93.31	94.72	92.30	94.32	372436
2020-02-21	94.18	94.29	90.91	91.64	243254
2020-02-24	88.47	89.56	87.16	88.86	327076
2020-02-25	89.27	89.59	83.81	83.92	391550
2020-02-26	84.26	85.21	81.69	81.88	561796
2020-02-27	79.48	82.05	77.64	77.68	454304
2020-02-28	75.17	80.35	75.17	80.18	765907
2020-03-02	80.32	82.27	78.76	82.03	315785
2020-03-03	82.44	83.95	78.48	79.95	316233
2020-03-04	81.52	83.22	79.99	83.16	255689
2020-03-05	81.13	82.61	80.46	82.23	286098
2020-03-06	79.94	80.66	77.05	78.87	328817
2020-03-09	74.03	78.50	73.30	75.01	434096
2020-03-10	77.52	77.97	74.21	77.41	478492
2020-03-11	75.41	76.85	73.69	74.40	420087
2020-03-12	70.01	76.35	67.40	68.00	758062
2020-03-13	70.90	73.90	66.86	71.35	489230
2020-03-16	64.49	70.95	63.37	69.55	674494
2020-03-17	71.33	76.48	68.34	74.39	970532
2020-03-18	70.91	78.16	66.97	76.35	762808
2020-03-19	76.29	80.20	73.41	78.84	676052
2020-03-20	78.94	82.53	77.01	81.25	792947
2020-03-23	81.80	83.31	77.30	78.06	693398
2020-03-24	81.21	84.06	76.24	81.55	450699
2020-03-25	82.00	85.70	79.99	80.88	756660
2020-03-26	81.90	87.62	80.00	87.58	463108
2020-03-27	86.01	87.65	81.79	84.14	429289
2020-03-30	85.11	89.55	85.01	87.66	525194
2020-03-31	87.49	89.15	85.23	86.99	584517
2020-04-01	84.91	86.99	81.80	82.80	421547
2020-04-02	82.34	86.64	82.34	85.54	505029
2020-04-03	84.81	89.40	84.76	87.89	604112
2020-04-06	90.13	92.99	89.58	91.13	472230
2020-04-07	92.87	92.98	86.42	89.43	433426
2020-04-08	91.05	97.24	89.55	95.50	601072
2020-04-09	96.72	103.04	96.43	100.70	1094229
2020-04-13	102.65	104.95	101.56	104.61	608701
2020-04-14	105.00	108.00	104.17	107.24	798697
2020-04-15	106.63	108.99	104.60	105.50	658669
2020-04-16	105.57	107.72	103.28	105.81	598194
2020-04-17	106.96	108.33	104.21	106.13	766339
2020-04-20	106.14	110.89	105.23	107.84	540976
2020-04-21	107.33	109.15	105.35	106.92	545021
2020-04-22	108.36	109.82	107.04	107.55	338430
2020-04-23	107.01	108.73	105.76	106.12	361016
2020-04-24	108.27	110.00	107.14	109.26	290388
2020-04-27	108.24	110.43	107.55	108.31	341782
2020-04-28	108.31	109.11	103.25	104.80	584423
2020-04-29	106.36	106.77	103.28	104.84	635188
2020-04-30	105.05	107.94	103.62	105.44	505610
2020-05-01	101.93	103.79	99.25	99.86	520184
2020-05-04	99.63	101.49	98.24	101.24	613763
2020-05-05	102.57	104.06	101.43	102.58	438049
2020-05-06	103.33	107.24	102.84	105.41	489225
2020-05-07	108.54	111.79	106.84	111.25	729747
2020-05-08	107.00	108.98	100.06	104.40	1251936
2020-05-11	103.49	107.32	103.28	106.52	919787
2020-05-12	106.62	108.34	104.67	104.81	445169
2020-05-13	105.12	105.76	100.47	101.77	473169
2020-05-14	101.08	104.64	100.50	104.59	564422
2020-05-15	104.72	106.16	104.07	105.81	591052
2020-05-18	106.23	109.24	105.75	108.75	563177
2020-05-19	109.63	111.11	109.26	109.36	412915
2020-05-20	111.50	113.02	110.34	111.42	397878
2020-05-21	111.36	112.22	109.07	109.60	262325
2020-05-22	109.96	112.09	108.77	112.00	275275
2020-05-26	113.73	117.54	113.67	117.32	620628
2020-05-27	116.52	117.49	108.74	112.79	703689
2020-05-28	112.24	115.38	111.22	111.66	322894
2020-05-29	112.27	115.41	111.23	115.32	414071
2020-06-01	115.43	119.20	114.64	117.93	541963
2020-06-02	118.00	119.01	111.72	113.84	614086
2020-06-03	114.19	114.78	112.25	114.29	303338
2020-06-04	113.87	113.87	110.07	110.91	351593
2020-06-05	110.52	112.53	107.74	108.54	633318
2020-06-08	108.13	108.15	104.73	108.01	579366
2020-06-09	108.65	109.61	107.08	107.38	402314
2020-06-10	108.16	109.30	107.33	108.01	329232
2020-06-11	107.26	107.80	102.11	102.28	524778
2020-06-12	104.76	104.97	101.05	103.11	517806
2020-06-15	98.02	102.38	97.10	101.61	988963
2020-06-16	104.05	104.52	101.61	102.60	543072
2020-06-17	103.26	103.95	101.86	103.20	591502
2020-06-18	102.58	103.37	99.41	101.16	859081
2020-06-19	101.29	103.46	100.40	100.40	6386100
2020-06-22	101.31	103.28	99.37	103.17	704748
2020-06-23	104.11	104.48	102.80	103.19	497491
2020-06-24	103.64	105.71	101.52	102.43	562753
2020-06-25	102.02	102.80	100.93	102.79	467937
2020-06-26	103.02	103.50	100.56	100.87	595956
2020-06-29	100.46	102.13	98.70	100.83	444813
2020-06-30	101.47	104.24	101.09	104.02	410680
2020-07-01	104.30	104.60	102.80	104.01	403281
2020-07-02	104.96	106.49	103.72	104.71	340342
2020-07-06	106.40	108.14	104.86	106.83	369400
2020-07-07	106.25	108.61	105.77	105.95	305160
2020-07-08	106.82	107.34	105.19	107.28	318293
2020-07-09	108.89	110.24	106.73	109.49	456200
2020-07-10	109.49	110.35	107.99	110.01	291430
2020-07-13	110.85	112.25	106.83	106.93	446876
2020-07-14	106.30	109.20	104.10	109.06	400727
2020-07-15	110.56	113.16	109.35	109.74	468375
2020-07-16	108.51	108.59	104.83	106.23	554757
2020-07-17	106.45	108.69	105.92	108.49	329733
2020-07-20	108.84	113.74	108.75	113.50	292052
2020-07-21	114.62	114.90	111.75	112.85	341453
2020-07-22	113.76	114.21	110.86	112.15	324711
2020-07-23	112.00	114.21	110.87	111.57	261592
2020-07-24	111.50	111.50	109.29	110.28	334911
2020-07-27	111.21	113.68	111.21	113.50	405333
2020-07-28	112.66	116.90	112.66	114.71	370915
2020-07-29	116.25	122.03	115.60	121.65	493881
2020-07-30	120.53	122.87	119.54	122.43	414055
2020-07-31	123.75	123.93	120.70	123.48	382809
2020-08-03	124.90	124.90	122.69	123.51	281497
2020-08-04	123.32	124.27	122.42	124.02	278094
2020-08-05	124.60	125.22	123.84	124.11	295061
2020-08-06	124.63	124.77	121.77	123.52	294417
2020-08-07	123.30	123.80	119.42	120.39	446428
2020-08-10	121.00	121.00	111.64	112.87	879201
2020-08-11	107.31	110.00	102.00	104.76	1348474
2020-08-12	106.06	108.60	100.46	100.95	680552
2020-08-13	101.57	105.74	101.01	103.73	607035
2020-08-14	103.75	104.75	102.46	102.97	317415
2020-08-17	103.24	106.09	103.24	104.69	320379
2020-08-18	105.81	107.26	105.12	107.24	362719
2020-08-19	106.94	109.14	106.51	107.59	314188
2020-08-20	106.05	109.54	105.42	108.54	316488
2020-08-21	108.64	108.64	105.04	106.13	629490
2020-08-24	107.17	107.81	105.93	107.12	201316
2020-08-25	106.76	107.88	106.26	107.06	225054
2020-08-26	107.30	109.46	106.63	108.40	260592
2020-08-27	109.00	109.50	106.40	106.72	226692
2020-08-28	106.84	107.91	105.89	106.49	211483
2020-08-31	106.30	107.47	105.69	106.14	282394
2020-09-01	107.28	109.25	106.85	108.42	634012
2020-09-02	109.20	111.13	108.50	110.99	345765
2020-09-03	108.85	110.37	100.84	102.36	699978
2020-09-04	101.75	102.81	94.92	100.27	699031
2020-09-08	97.85	100.37	97.31	98.67	405591
2020-09-09	102.36	103.88	98.83	103.49	420385
2020-09-10	104.01	104.55	98.80	98.89	374218
2020-09-11	99.96	99.96	95.68	96.23	390033
2020-09-14	97.20	99.73	97.03	97.69	304648
2020-09-15	98.66	98.82	96.30	98.45	319204
2020-09-16	98.29	99.23	94.59	94.87	381865
2020-09-17	93.00	94.03	91.48	93.87	442174
2020-09-18	94.90	95.92	90.93	93.84	819670
2020-09-21	92.60	96.27	91.75	96.11	303233
2020-09-22	96.99	97.44	94.21	97.20	233053
2020-09-23	96.95	100.72	96.56	97.11	522617
2020-09-24	96.14	97.85	95.00	97.54	386152
2020-09-25	97.89	99.98	97.79	99.19	254827
2020-09-28	100.02	101.54	99.28	100.51	409569
2020-09-29	100.04	101.30	99.38	99.46	348340
2020-09-30	99.49	100.80	97.83	98.01	419764
2020-10-01	98.52	99.19	97.14	97.56	305629
2020-10-02	96.46	98.70	95.99	96.13	277977
2020-10-05	96.61	98.73	96.19	98.34	206775
2020-10-06	98.75	99.27	96.73	96.91	262541
2020-10-07	97.35	99.60	97.04	98.90	266656
2020-10-08	100.19	100.59	98.48	99.02	206466
2020-10-09	99.59	101.00	99.00	99.90	274209
2020-10-12	100.89	102.54	100.16	102.33	249148
2020-10-13	102.78	104.96	102.49	104.34	223109
2020-10-14	104.60	105.04	100.87	101.64	224368
2020-10-15	100.00	101.81	99.40	101.75	137326
2020-10-16	102.06	102.99	101.19	101.62	176314
2020-10-19	101.93	103.13	99.99	100.37	154867
2020-10-20	100.48	102.37	98.52	98.76	151448
2020-10-21	98.69	100.68	98.15	98.48	185343
2020-10-22	95.53	96.94	93.91	96.73	550814
2020-10-23	95.84	97.90	95.10	97.67	384383
2020-10-26	97.40	98.45	94.82	96.02	292949
2020-10-27	96.99	99.04	95.89	96.03	309771
2020-10-28	93.58	95.00	91.17	91.68	419024
2020-10-29	92.08	92.37	90.20	91.11	425337
2020-10-30	90.02	90.73	86.65	87.85	486084
2020-11-02	88.76	91.36	88.18	89.87	468308
2020-11-03	90.47	92.42	89.91	90.66	362067
2020-11-04	93.38	96.32	92.49	94.74	598491
2020-11-05	100.88	102.53	92.72	94.13	925429
2020-11-06	94.07	94.82	90.29	91.99	451201
2020-11-09	91.21	95.35	91.12	91.55	406004
2020-11-10	91.00	92.28	88.73	91.92	460244
2020-11-11	92.73	94.00	90.87	91.63	418920
2020-11-12	91.61	93.28	90.08	90.47	412415
2020-11-13	91.29	93.07	90.65	92.80	449622
2020-11-16	92.92	93.27	89.80	91.01	651375
2020-11-17	91.31	91.99	90.06	91.41	349733
2020-11-18	90.87	91.74	89.07	89.17	491061
2020-11-19	88.92	89.95	87.75	89.88	415578
2020-11-20	89.13	91.84	88.73	91.33	452255
2020-11-23	91.41	91.74	89.91	90.71	283454
2020-11-24	90.63	91.98	89.56	91.28	271714
2020-11-25	91.82	92.25	90.37	91.88	267137
2020-11-27	92.00	93.99	92.00	93.71	192960
2020-11-30	94.25	95.17	93.32	95.01	507419
2020-12-01	95.32	95.90	93.42	94.38	526210
2020-12-02	93.79	93.92	92.52	93.54	280029
2020-12-03	93.98	95.88	92.54	92.74	418580
2020-12-04	92.94	93.77	91.68	91.82	286117
2020-12-07	92.00	93.50	91.47	91.71	307690
2020-12-08	91.93	94.35	91.30	94.25	300408
2020-12-09	93.95	94.45	91.70	92.46	414855
2020-12-10	91.76	93.60	91.55	93.08	195423
2020-12-11	92.77	95.14	92.77	95.05	255595
2020-12-14	95.76	102.83	95.76	102.19	857292
2020-12-15	102.99	104.21	100.71	102.04	528803
2020-12-16	102.65	104.85	101.23	101.74	420960
2020-12-17	102.56	105.03	102.56	104.95	337750
2020-12-18	107.17	125.21	104.22	124.54	2801791
2020-12-21	124.78	124.80	115.27	116.12	1454204
2020-12-22	116.85	125.92	116.00	125.48	784129
2020-12-23	124.07	126.30	121.32	122.49	525906
2020-12-24	123.45	124.85	120.15	120.36	167981
2020-12-28	122.24	125.81	122.24	123.63	405597
2020-12-29	123.88	124.47	117.25	118.75	384838
2020-12-30	119.31	121.25	118.98	119.73	382463
2020-12-31	120.07	122.73	118.08	121.87	377779
2021-01-04	122.46	123.97	114.29	115.72	712741
2021-01-05	114.40	115.60	112.03	113.34	351050
2021-01-06	112.63	116.86	111.43	115.30	390739
2021-01-07	115.59	120.65	115.50	120.11	343434
2021-01-08	121.48	123.81	120.18	122.18	335698
2021-01-11	120.59	123.45	117.64	121.78	279031
2021-01-12	121.47	123.69	119.87	121.55	265165
2021-01-13	121.30	122.77	116.22	116.89	417127
2021-01-14	116.86	119.23	116.86	118.57	341345
2021-01-15	117.87	123.55	117.87	119.99	344253
2021-01-19	121.26	124.79	120.01	124.09	312860
2021-01-20	125.09	128.28	123.54	124.98	297180
2021-01-21	125.52	126.21	121.30	121.53	239612
2021-01-22	121.53	126.78	121.53	126.28	309755
2021-01-25	127.90	134.56	127.73	131.42	812523
2021-01-26	133.22	135.44	128.86	131.72	384803
2021-01-27	130.59	148.84	129.74	145.30	1414094
2021-01-28	144.63	147.14	137.68	137.83	824796
2021-01-29	136.67	139.78	135.63	138.47	432015
2021-02-01	141.63	143.90	136.58	143.32	359514
2021-02-02	143.08	145.18	141.19	142.60	303061
2021-02-03	138.24	140.18	123.05	124.65	1256148
2021-02-04	126.22	127.46	121.17	122.90	533393
2021-02-05	123.23	124.69	121.64	124.64	319816
2021-02-08	125.70	127.58	123.81	126.79	387356
2021-02-09	127.32	130.32	125.14	129.78	353035
2021-02-10	126.45	126.49	116.75	117.50	1179672
2021-02-11	107.01	108.00	100.04	105.07	2031081
2021-02-12	105.25	106.88	102.09	103.54	723623
2021-02-16	104.97	107.04	102.21	103.75	631812
2021-02-17	103.67	104.39	101.50	104.03	568120
2021-02-18	103.30	103.61	101.02	101.95	560878
2021-02-19	102.52	103.96	101.28	102.47	837547
2021-02-22	102.52	102.52	98.15	99.76	770977
2021-02-23	98.19	99.55	94.62	99.34	627983
2021-02-24	99.65	102.19	98.56	101.24	548125
2021-02-25	101.04	102.15	96.38	97.23	519385
2021-02-26	98.14	99.50	96.46	97.16	472364
2021-03-01	98.55	99.79	96.59	99.75	450467
2021-03-02	100.27	100.27	96.82	97.47	344295
2021-03-03	97.72	97.94	91.73	91.75	664067
2021-03-04	91.87	93.61	90.26	91.85	535058
2021-03-05	92.88	97.06	90.88	96.89	791664
2021-03-08	95.70	99.94	95.57	97.75	564473
2021-03-09	100.54	103.79	98.15	98.51	578452
2021-03-10	100.34	102.63	97.31	97.43	389387
2021-03-11	98.73	102.96	98.73	100.72	313606
2021-03-12	99.64	100.89	97.30	100.53	381239
2021-03-15	101.28	104.31	101.21	103.60	454204
2021-03-16	104.22	106.00	102.48	103.02	480610
2021-03-17	101.67	104.26	99.06	102.90	493527
2021-03-18	101.30	102.45	97.56	97.67	400679
2021-03-19	98.00	101.83	97.00	100.77	1193579
2021-03-22	100.72	106.84	100.72	105.58	574689
2021-03-23	104.43	107.33	101.25	105.48	602092
2021-03-24	105.43	105.53	100.50	100.68	540770
2021-03-25	100.03	101.52	98.96	100.33	358076
2021-03-26	100.78	105.47	100.32	105.33	491542
2021-03-29	105.25	108.20	105.18	105.95	490230
2021-03-30	104.55	105.24	102.03	103.79	334757
2021-03-31	104.66	105.94	104.10	104.78	335873
2021-04-01	106.03	107.64	102.76	103.88	385821
2021-04-05	104.63	106.08	103.76	105.97	312318
2021-04-06	103.88	106.67	103.40	105.17	281705
2021-04-07	105.47	105.47	102.62	102.95	266282
2021-04-08	104.07	105.43	103.46	103.78	220078
2021-04-09	103.69	104.38	101.28	104.16	237248
2021-04-12	104.26	106.81	102.78	105.48	274667
2021-04-13	106.35	108.03	104.19	106.05	294132
2021-04-14	105.80	107.89	105.09	105.38	340100
2021-04-15	106.44	107.79	105.55	107.38	238596
2021-04-16	107.38	107.38	104.12	104.79	551741
2021-04-19	105.12	107.02	104.72	106.44	396379
2021-04-20	106.72	107.50	102.48	103.65	504175
2021-04-21	103.12	105.91	101.23	105.48	390146
2021-04-22	105.63	107.50	104.58	105.03	302871
2021-04-23	104.77	104.91	102.74	102.89	418298
2021-04-26	106.49	108.98	104.62	108.33	510989
2021-04-27	108.42	108.87	106.49	107.30	321517
2021-04-28	107.40	107.78	104.68	104.85	297493
2021-04-29	105.40	106.53	103.36	103.77	287691
2021-04-30	103.10	104.69	101.19	101.36	418342
2021-05-03	101.51	102.52	98.78	99.39	557079
2021-05-04	97.74	98.00	94.47	94.88	447870
2021-05-05	95.89	96.75	93.26	94.38	535817
2021-05-06	102.96	102.96	92.00	98.21	1052319
2021-05-07	98.31	99.60	96.49	97.93	907227
2021-05-10	98.14	102.88	96.68	100.76	605470
2021-05-11	98.57	103.00	97.11	101.24	627083
2021-05-12	99.89	101.71	97.87	98.18	334025
2021-05-13	98.67	100.19	96.37	97.06	374899
2021-05-14	97.62	100.00	97.60	99.83	242351
2021-05-17	99.22	99.63	96.75	97.86	217735
2021-05-18	98.05	99.56	97.68	97.72	237384
2021-05-19	95.61	96.96	95.02	96.79	243395
2021-05-20	97.06	99.17	97.06	98.50	247847
2021-05-21	99.44	99.99	97.45	99.42	603701
2021-05-24	100.55	100.95	99.28	99.66	173211
2021-05-25	100.34	101.31	98.55	98.68	255800
2021-05-26	99.53	100.40	98.00	98.02	339838
2021-05-27	97.79	98.06	96.20	97.27	444890
2021-05-28	97.08	98.00	96.59	96.68	288797
2021-06-01	96.92	97.57	95.00	96.98	367518
2021-06-02	97.40	98.88	97.19	98.76	268690
2021-06-03	97.76	99.36	97.42	98.76	294524
2021-06-04	99.10	100.30	98.61	100.04	206517
2021-06-07	99.81	100.76	99.06	99.52	253858
2021-06-08	100.32	102.74	100.30	102.20	193986
2021-06-09	102.99	103.59	100.60	101.71	166095
2021-06-10	101.71	103.93	100.95	103.05	227451
2021-06-11	103.36	103.82	101.91	102.87	178364
2021-06-14	102.76	102.87	99.90	100.96	495389
2021-06-15	101.00	104.28	100.69	104.15	459055
2021-06-16	104.00	105.62	103.35	105.01	419802
2021-06-17	105.39	108.49	104.55	108.03	469459
2021-06-18	107.78	108.98	105.45	105.95	1396756
2021-06-21	105.91	105.91	103.63	103.79	398586
2021-06-22	103.43	104.32	102.73	103.46	254471
2021-06-23	103.22	103.91	101.52	102.09	239121
2021-06-24	103.05	103.58	101.50	101.74	202017
2021-06-25	102.12	102.53	100.98	101.54	541519
2021-06-28	101.87	104.58	101.87	102.60	249388
2021-06-29	102.65	102.78	101.31	102.57	170818
2021-06-30	102.55	102.75	100.68	100.69	173323
2021-07-01	100.69	102.34	100.29	100.94	189850
2021-07-02	101.35	102.45	101.15	102.30	197325
2021-07-06	102.64	107.14	102.04	106.82	352081
2021-07-07	107.40	108.46	105.39	105.95	243418
2021-07-08	104.00	108.16	103.02	106.69	266848
2021-07-09	106.36	107.41	105.72	106.69	208878
2021-07-12	106.97	107.47	103.56	104.85	311174
2021-07-13	104.38	106.78	103.23	104.69	173921
2021-07-14	105.40	105.51	101.21	101.21	298422
2021-07-15	101.11	101.11	97.90	98.68	293335
2021-07-16	99.61	101.95	99.21	99.75	483488
2021-07-19	98.66	101.24	98.42	99.44	315368
2021-07-20	101.00	103.27	99.17	102.14	271952
2021-07-21	101.94	101.99	99.49	99.86	341132
2021-07-22	100.01	100.98	99.54	99.89	297168
2021-07-23	100.08	100.85	99.10	100.45	379095
2021-07-26	99.61	100.80	99.00	100.05	275798
2021-07-27	100.05	100.50	97.02	98.69	313591
2021-07-28	99.62	101.62	99.06	100.90	269886
2021-07-29	101.40	103.12	101.40	102.40	376012
2021-07-30	102.04	103.50	101.49	101.56	163177
2021-08-02	101.70	103.27	100.44	102.83	190525
2021-08-03	102.65	105.72	102.65	104.28	195027
2021-08-04	104.16	105.37	103.19	103.97	122907
2021-08-05	104.49	105.71	103.92	105.16	330986
2021-08-06	104.45	105.98	101.68	102.37	258763
2021-08-09	102.80	105.85	102.76	105.11	419226
2021-08-10	110.00	114.68	108.02	110.08	799962
2021-08-11	109.57	111.00	106.83	107.02	339036
2021-08-12	107.00	111.33	106.55	110.95	478360
2021-08-13	111.60	111.90	110.21	110.56	241833
2021-08-16	110.00	110.00	107.67	108.94	213507
2021-08-17	108.71	109.67	107.62	109.64	162338
2021-08-18	110.03	110.43	108.11	108.25	209762
2021-08-19	107.52	110.80	107.10	109.77	315166
2021-08-20	109.88	110.88	108.66	109.70	381634
2021-08-23	109.74	110.07	108.62	109.70	328713
2021-08-24	109.90	112.34	109.90	112.03	319380
2021-08-25	112.63	115.49	112.47	114.88	309281
2021-08-26	114.74	116.00	113.81	114.61	169270
2021-08-27	113.97	115.43	113.81	115.00	287071
2021-08-30	115.19	116.35	115.11	116.09	224952
2021-08-31	116.18	117.80	115.39	117.38	271423
2021-09-01	117.21	118.94	116.95	118.31	190616
2021-09-02	119.21	120.48	118.93	119.60	321453
2021-09-03	119.09	120.26	118.77	119.67	204314
2021-09-07	119.24	119.24	115.93	116.43	231100
2021-09-08	115.81	118.77	115.26	117.53	196650
2021-09-09	117.85	118.55	117.21	117.24	180915
2021-09-10	116.88	117.53	114.62	114.86	244717
2021-09-13	114.94	119.45	114.73	119.21	332131
2021-09-14	118.90	120.28	117.23	119.29	252519
2021-09-15	119.24	120.25	118.33	119.52	200791
2021-09-16	119.66	119.66	118.30	119.36	212586
2021-09-17	120.82	121.07	117.72	119.30	957026
2021-09-20	117.27	118.65	113.55	115.27	245426
2021-09-21	116.03	117.68	115.20	115.90	170620
2021-09-22	116.36	118.74	116.03	116.96	277932
2021-09-23	118.11	119.95	117.46	119.76	156125
2021-09-24	119.70	120.75	118.27	119.23	177062
2021-09-27	119.16	119.16	115.75	116.32	156876
2021-09-28	114.71	115.10	111.48	111.67	221024
2021-09-29	112.32	113.36	110.42	110.96	209128
2021-09-30	111.32	113.52	111.03	111.29	233646
2021-10-01	111.92	112.60	109.37	111.37	376797
2021-10-04	110.59	110.59	107.08	108.43	290439
2021-10-05	109.70	111.81	108.67	109.68	231013
2021-10-06	108.73	111.62	106.48	111.15	173752
2021-10-07	111.55	114.65	111.55	112.67	255788
2021-10-08	112.67	113.93	109.66	109.90	137400
2021-10-11	108.82	111.19	108.61	109.87	222662
2021-10-12	110.04	112.78	109.36	110.22	206810
2021-10-13	111.20	114.26	111.20	114.14	282232
2021-10-14	115.46	115.49	114.16	114.98	233063
2021-10-15	115.78	115.90	114.07	114.35	358373
2021-10-18	114.35	117.92	114.06	114.35	230345
2021-10-19	114.38	115.95	113.20	114.95	231817
2021-10-20	115.07	115.55	112.57	114.84	211712
2021-10-21	114.69	116.84	114.62	116.50	185735
2021-10-22	116.50	118.14	115.39	117.36	277173
2021-10-25	116.83	120.12	116.54	118.76	255430
2021-10-26	119.10	119.90	118.00	119.07	155638
2021-10-27	119.46	120.15	117.86	118.05	340908
2021-10-28	117.86	121.00	117.86	120.06	280469
2021-10-29	119.37	125.00	119.37	124.48	296049
2021-11-01	124.19	125.25	121.69	124.59	311630
2021-11-02	124.42	127.62	123.66	124.97	364675
2021-11-03	125.11	128.27	124.77	125.18	743392
2021-11-04	132.99	139.48	129.46	137.04	746520
2021-11-05	136.16	140.05	133.70	135.04	755401
2021-11-08	134.92	140.02	134.19	139.55	377109
2021-11-09	139.60	140.64	137.74	139.82	253443
2021-11-10	138.58	140.11	136.59	137.67	239980
2021-11-11	136.84	140.17	136.84	137.84	240809
2021-11-12	138.43	139.70	137.68	139.52	263178
2021-11-15	139.66	139.66	135.28	136.49	221860
2021-11-16	136.13	140.10	136.13	139.94	293927
2021-11-17	139.79	140.28	137.04	138.20	205209
2021-11-18	138.12	138.60	136.21	137.32	217578
2021-11-19	137.65	139.73	136.57	137.44	216505
2021-11-22	137.55	137.55	131.56	131.95	313622
2021-11-23	131.48	131.98	125.24	128.63	403706
2021-11-24	128.19	133.52	126.24	133.50	231832
2021-11-26	131.59	134.66	129.44	129.71	161426
2021-11-29	131.14	135.40	130.91	134.34	286999
2021-11-30	133.87	136.03	129.17	130.29	475130
2021-12-01	131.80	131.80	124.76	125.28	282408
2021-12-02	125.44	129.72	124.50	129.42	276378
2021-12-03	129.67	130.74	124.28	127.64	417557
2021-12-06	127.07	128.81	124.37	126.65	289962
2021-12-07	129.42	133.12	129.26	132.06	281041
2021-12-08	131.66	133.74	129.51	132.45	371003
2021-12-09	132.12	134.24	130.85	132.19	268709
2021-12-10	133.42	136.79	131.52	132.10	229439
2021-12-13	131.64	135.15	130.81	133.72	309580
2021-12-14	130.82	133.06	128.68	131.86	243682
2021-12-15	131.95	134.95	130.91	134.87	381305
2021-12-16	134.90	135.24	129.72	131.14	362389
2021-12-17	130.63	135.50	130.61	135.06	894688
2021-12-20	133.30	135.71	133.30	134.13	269264
2021-12-21	134.74	137.25	132.53	137.22	314400
2021-12-22	137.50	138.05	136.06	137.70	183454
2021-12-23	138.00	139.69	137.33	139.37	269533
2021-12-27	139.90	142.23	139.40	140.11	364722
2021-12-28	141.14	141.42	138.15	140.61	123965
2021-12-29	141.39	142.15	139.64	140.98	144255
2021-12-30	141.54	142.94	140.34	140.56	157765
2021-12-31	140.65	141.79	137.10	137.22	240759
2022-01-03	137.55	137.55	133.40	136.63	253861
2022-01-04	136.25	136.25	126.72	128.82	268488
2022-01-05	128.19	129.71	124.00	124.71	304460
2022-01-06	123.00	128.48	122.20	127.14	290864
2022-01-07	127.14	130.00	125.00	125.66	251930
2022-01-10	123.40	128.15	121.71	128.09	406787
2022-01-11	128.17	131.71	127.20	130.53	288090
2022-01-12	131.70	133.18	127.50	127.55	189083
2022-01-13	128.33	128.33	123.97	124.03	175077
2022-01-14	122.66	126.60	122.35	126.29	254689
2022-01-18	123.73	126.78	121.76	125.10	319706
2022-01-19	125.10	128.90	124.77	124.96	183676
2022-01-20	126.16	128.45	124.86	125.05	243635
2022-01-21	124.27	126.95	123.47	124.28	341254
2022-01-24	122.00	129.97	121.85	129.63	457934
2022-01-25	127.39	127.39	121.57	122.38	400441
2022-01-26	125.15	126.94	119.93	120.75	403079
2022-01-27	122.23	125.95	120.40	121.20	315573
2022-01-28	120.99	123.62	118.46	123.60	338029
2022-01-31	123.60	128.18	123.00	128.14	234035
2022-02-01	129.31	129.71	126.32	128.58	232742
2022-02-02	129.26	130.89	127.04	127.47	211734
2022-02-03	125.00	127.55	124.01	125.61	185112
2022-02-04	124.88	130.08	124.88	129.01	178898
2022-02-07	128.87	131.65	128.22	129.24	326884
2022-02-08	128.54	132.12	128.54	130.96	213445
2022-02-09	132.25	136.45	131.78	136.33	363328
2022-02-10	132.44	135.68	132.08	134.69	568105
2022-02-11	129.75	132.00	115.14	115.37	953624
2022-02-14	115.21	123.13	115.20	121.65	584337
2022-02-15	122.55	124.57	121.07	122.57	309272
2022-02-16	121.60	122.02	118.46	121.64	257130
2022-02-17	120.38	120.82	115.52	115.92	267462
2022-02-18	116.08	117.56	114.09	114.80	624714
2022-02-22	113.62	115.35	112.29	113.01	419228
2022-02-23	114.62	115.56	110.96	111.19	294442
2022-02-24	108.10	121.96	108.10	121.32	433108
2022-02-25	120.95	123.04	118.77	122.82	327437
2022-02-28	122.06	126.85	122.06	125.31	430734
2022-03-01	125.50	128.45	124.25	125.55	354611
2022-03-02	125.56	131.21	123.71	130.71	501850
2022-03-03	131.85	133.45	128.67	129.79	234512
2022-03-04	129.53	130.90	126.93	128.26	299625
2022-03-07	128.69	129.85	124.39	124.86	282760
2022-03-08	123.68	127.35	123.35	124.05	306512
2022-03-09	126.44	128.95	124.62	128.55	251154
2022-03-10	127.73	130.24	126.18	129.63	297622
2022-03-11	130.13	131.66	127.03	127.48	273004
2022-03-14	125.72	125.98	115.50	116.53	683027
2022-03-15	117.43	123.41	114.96	122.92	393234
2022-03-16	124.49	127.73	122.40	127.51	478257
2022-03-17	127.47	130.33	126.09	130.05	388652
2022-03-18	131.60	134.15	130.63	133.31	2017478
2022-03-21	132.52	135.80	131.88	135.70	343607
2022-03-22	134.95	141.57	134.08	140.88	357291
2022-03-23	139.17	140.81	137.67	138.06	294536
2022-03-24	138.65	141.63	137.66	141.39	210472
2022-03-25	141.30	141.61	137.10	139.81	207077
2022-03-28	139.14	142.23	138.93	141.93	262887
2022-03-29	143.22	144.89	141.52	143.93	242780
2022-03-30	143.13	144.71	141.91	143.50	272828
2022-03-31	143.73	145.50	142.33	142.41	354032
2022-04-01	142.07	144.00	138.82	140.47	346459
2022-04-04	141.42	144.45	141.42	143.45	246800
2022-04-05	142.71	143.25	139.81	140.09	157216
2022-04-06	138.26	138.79	135.82	137.20	285966
2022-04-07	136.30	140.27	136.30	137.56	266941
2022-04-08	137.67	139.03	136.22	138.13	291203
2022-04-11	139.21	144.38	138.32	143.02	364365
2022-04-12	145.01	147.70	143.40	144.60	362794
2022-04-13	144.76	149.90	144.07	149.65	329410
2022-04-14	149.90	150.10	146.58	147.03	382491
2022-04-18	145.90	145.90	141.59	142.22	234391
2022-04-19	142.07	147.62	140.46	146.32	229897
2022-04-20	147.37	147.95	144.39	146.75	176396
2022-04-21	148.42	149.48	141.19	142.34	226089
2022-04-22	142.22	142.97	138.87	139.33	212054
2022-04-25	138.62	143.19	138.62	143.08	184273
2022-04-26	141.97	142.50	136.18	136.74	218280
2022-04-27	137.51	140.60	135.65	138.03	265548
2022-04-28	140.23	141.57	138.20	140.52	226594
2022-04-29	139.46	142.23	135.57	136.28	260432
2022-05-02	136.38	139.24	135.30	139.00	273058
2022-05-03	139.00	139.88	132.83	134.83	337251
2022-05-04	135.58	139.72	130.53	138.52	637646
2022-05-05	138.00	139.74	125.86	130.84	678374
2022-05-06	128.08	129.19	118.34	119.32	634367
2022-05-09	117.23	118.63	112.62	113.49	519006
2022-05-10	116.17	117.99	112.29	117.25	482828
2022-05-11	116.10	118.50	111.97	112.45	385945
2022-05-12	111.28	116.70	110.74	114.48	388677
2022-05-13	116.56	121.74	116.56	121.30	627546
2022-05-16	120.80	122.56	117.93	118.29	308294
2022-05-17	121.92	122.88	116.29	118.70	225583
2022-05-18	116.17	119.32	114.58	115.57	306759
2022-05-19	114.92	119.74	113.98	117.74	247754
2022-05-20	120.58	123.14	117.30	120.37	256218
2022-05-23	120.53	124.78	120.14	124.02	355479
2022-05-24	122.76	124.28	121.43	122.88	323242
2022-05-25	121.88	125.50	121.31	125.38	391600
2022-05-26	125.90	131.35	125.50	130.96	428789
2022-05-27	131.00	138.74	131.00	138.20	615352
2022-05-31	137.73	137.98	130.41	130.68	574176
2022-06-01	131.70	133.70	128.30	129.67	398206
2022-06-02	128.63	133.98	128.60	133.84	287108
2022-06-03	132.21	134.92	130.55	132.30	422198
2022-06-06	134.00	134.47	128.54	130.75	285591
2022-06-07	129.27	133.75	128.97	133.68	307004
2022-06-08	132.73	133.86	130.93	132.29	242338
2022-06-09	130.95	132.87	128.75	128.81	206558
2022-06-10	126.28	128.83	124.07	124.94	312684
2022-06-13	120.71	123.41	119.36	121.80	364949
2022-06-14	122.50	123.36	118.60	119.89	361157
2022-06-15	121.47	123.55	118.83	121.31	420167
2022-06-16	118.23	119.74	115.06	117.78	367507
2022-06-17	118.28	123.08	118.28	121.91	853265
2022-06-21	123.48	124.89	122.51	123.76	277236
2022-06-22	122.58	126.31	121.61	124.31	226836
2022-06-23	125.44	131.88	124.68	130.85	440372
2022-06-24	133.12	137.80	133.03	136.52	998721
2022-06-27	136.55	137.27	134.02	135.23	320919
2022-06-28	134.59	136.03	128.58	129.26	314009
2022-06-29	129.49	130.08	127.02	129.42	308779
2022-06-30	127.59	128.64	124.18	126.14	444873
2022-07-01	126.14	130.36	125.10	129.85	292033
2022-07-05	128.58	131.23	127.64	130.99	248191
2022-07-06	131.10	133.52	130.33	131.13	285669
2022-07-07	131.07	134.84	130.91	133.51	344981
2022-07-08	131.91	133.44	131.09	132.34	209394
2022-07-11	131.22	131.83	129.38	130.21	370227
2022-07-12	130.21	132.42	122.58	123.97	442775
2022-07-13	120.76	123.14	117.84	121.87	613363
2022-07-14	120.49	121.44	116.52	120.83	437460
2022-07-15	123.48	124.49	121.09	123.89	464648
2022-07-18	123.78	127.00	122.36	123.05	261382
2022-07-19	125.26	127.73	124.02	127.56	233806
2022-07-20	128.13	130.79	128.13	128.79	231698
2022-07-21	128.14	131.92	127.46	131.92	275239
2022-07-22	132.21	132.78	129.16	129.90	208129
2022-07-25	130.18	130.65	128.20	129.89	217825
2022-07-26	129.53	131.09	124.64	125.49	254945
2022-07-27	125.88	128.49	114.02	118.93	783299
2022-07-28	119.84	124.17	118.90	122.12	353671
2022-07-29	122.32	123.39	119.66	122.32	272996
2022-08-01	121.40	124.98	121.00	123.99	253261
2022-08-02	122.65	125.60	120.79	124.40	180852
2022-08-03	125.25	129.14	125.25	128.88	272353
2022-08-04	127.40	128.55	123.51	126.91	348700
2022-08-05	125.92	128.56	125.10	127.76	404584
2022-08-08	129.07	129.95	126.08	127.43	687937
2022-08-09	135.00	144.00	133.00	142.70	974367
2022-08-10	142.53	149.20	141.88	148.03	658800
2022-08-11	148.50	149.94	144.25	145.39	370498
2022-08-12	146.93	150.58	144.65	149.45	383408
2022-08-15	148.24	154.05	148.24	153.94	411367
2022-08-16	153.15	155.75	152.53	155.60	480538
2022-08-17	154.27	155.48	152.93	153.88	349224
2022-08-18	153.15	157.54	152.39	156.41	347742
2022-08-19	155.77	155.77	152.10	153.59	451687
2022-08-22	152.20	153.40	150.61	151.68	219669
2022-08-23	154.28	154.68	152.38	153.35	268599
2022-08-24	153.58	157.76	152.73	156.29	378340
2022-08-25	157.84	159.47	157.50	158.18	296725
2022-08-26	158.64	159.28	153.94	154.06	316576
2022-08-29	151.43	154.49	150.33	153.39	303818
2022-08-30	154.89	156.21	152.28	153.92	297048
2022-08-31	154.58	155.54	151.59	151.90	277429
2022-09-01	151.87	151.87	146.61	147.76	326338
2022-09-02	149.36	150.62	146.13	146.99	254977
2022-09-06	147.64	149.68	146.38	147.16	269267
2022-09-07	147.19	150.73	147.19	150.49	236478
2022-09-08	150.38	154.20	149.44	154.20	343371
2022-09-09	155.81	160.82	155.81	159.85	677511
2022-09-12	160.85	162.36	158.70	160.02	379530
2022-09-13	154.94	158.23	154.15	157.75	362042
2022-09-14	157.98	158.55	153.88	156.03	321833
2022-09-15	154.38	157.00	153.57	155.06	310896
2022-09-16	153.52	153.95	147.46	148.60	1433783
2022-09-19	147.11	152.84	147.11	152.16	254506
2022-09-20	150.94	152.32	149.97	150.67	271282
2022-09-21	152.31	152.83	148.15	148.15	352572
2022-09-22	147.21	148.47	144.28	144.79	316133
2022-09-23	143.40	144.58	140.34	141.42	478712
2022-09-26	140.38	143.74	140.25	140.92	320173
2022-09-27	143.71	144.56	140.43	141.83	320765
2022-09-28	142.33	145.76	141.57	144.19	317766
2022-09-29	142.76	142.86	140.56	142.17	340116
2022-09-30	142.11	144.19	139.24	139.39	474113
2022-10-03	139.95	143.71	138.10	143.05	437483
2022-10-04	147.38	148.51	145.01	146.03	469544
2022-10-05	143.88	146.21	142.11	145.62	301794
2022-10-06	145.06	146.77	143.82	143.95	289199
2022-10-07	141.42	142.35	136.95	137.59	446631
2022-10-10	137.06	137.23	130.31	131.12	333713
2022-10-11	132.57	137.20	131.43	134.46	401838
2022-10-12	135.09	136.38	130.21	131.19	332086
2022-10-13	127.74	132.66	126.51	131.09	372008
2022-10-14	133.09	133.13	125.91	126.50	462899
2022-10-17	129.90	132.45	129.17	131.68	504341
2022-10-18	134.79	137.98	133.12	135.46	421938
2022-10-19	133.58	134.40	130.26	131.11	393682
2022-10-20	131.13	134.05	129.57	130.57	259841
2022-10-21	133.81	133.82	128.04	133.35	559401
2022-10-24	134.22	134.89	132.81	133.87	278517
2022-10-25	135.01	139.64	135.00	139.07	385775
2022-10-26	138.12	143.92	137.41	139.10	458181
2022-10-27	140.78	143.20	139.61	140.38	336302
2022-10-28	141.22	142.73	138.74	142.36	411080
2022-10-31	141.97	145.15	141.54	142.56	409368
2022-11-01	142.94	142.94	137.18	139.71	422447
2022-11-02	138.71	139.15	133.66	133.82	539114
2022-11-03	119.67	119.90	110.50	112.38	1294570
2022-11-04	113.82	113.82	107.69	111.29	615206
2022-11-07	112.37	113.06	110.07	110.53	421261
2022-11-08	111.52	117.98	110.64	116.78	675475
2022-11-09	116.34	117.15	112.98	113.34	385896
2022-11-10	120.25	122.62	118.28	122.25	554850
2022-11-11	121.92	126.73	121.85	126.52	668990
2022-11-14	125.71	127.66	123.84	125.40	321921
2022-11-15	127.87	131.42	127.05	127.79	428850
2022-11-16	126.51	127.95	124.57	125.98	264538
2022-11-17	123.78	124.54	121.02	122.95	326756
2022-11-18	126.64	127.59	123.21	123.97	235503
2022-11-21	123.39	124.55	122.49	123.15	240568
2022-11-22	123.78	124.63	121.56	123.21	349912
2022-11-23	122.64	126.59	122.51	125.09	196643
2022-11-25	124.75	126.06	124.02	125.31	115843
2022-11-28	124.37	125.78	122.45	123.17	258191
2022-11-29	122.55	123.89	120.57	121.05	261669
2022-11-30	120.11	123.44	116.52	123.32	507117
2022-12-01	124.32	127.63	123.23	124.93	335489
2022-12-02	121.52	122.88	120.35	121.86	200673
2022-12-05	120.50	121.22	116.76	118.63	331335
2022-12-06	118.41	118.41	114.47	116.22	438013
2022-12-07	117.01	118.84	115.39	115.40	285237
2022-12-08	115.50	119.29	114.61	117.74	284099
2022-12-09	117.34	118.92	116.45	117.73	271150
2022-12-12	118.83	121.24	118.70	119.71	403479
2022-12-13	124.76	124.87	116.75	119.93	627583
2022-12-14	119.61	121.75	116.93	117.87	472452
2022-12-15	116.48	118.81	114.07	114.26	381083
2022-12-16	112.09	114.99	111.28	113.44	934980
2022-12-19	113.34	113.34	111.38	112.26	272133
2022-12-20	111.20	114.92	110.56	113.73	256413
2022-12-21	113.97	114.85	112.15	112.56	261479
2022-12-22	111.05	111.87	109.30	110.79	215646
2022-12-23	110.00	111.36	109.26	111.34	188027
2022-12-27	111.00	112.17	109.92	110.36	188918
2022-12-28	110.31	111.31	109.02	109.40	173753
2022-12-29	110.74	113.49	110.60	112.73	187109
2022-12-30	111.41	112.72	111.33	112.23	212239
2023-01-03	113.94	115.47	110.70	111.51	371746
2023-01-04	112.76	114.25	111.18	112.09	350374
2023-01-05	109.00	110.00	101.73	101.86	580055
2023-01-06	104.93	104.93	101.10	102.73	364467
2023-01-09	103.60	106.98	103.04	104.96	355150
2023-01-10	104.56	105.38	101.42	103.67	310043
2023-01-11	104.31	106.23	103.61	105.47	302231
2023-01-12	104.84	105.80	101.98	105.20	312817
2023-01-13	104.34	106.08	104.13	105.50	264853
2023-01-17	105.97	108.46	104.99	107.17	410942
2023-01-18	108.38	109.55	104.39	104.64	338159
2023-01-19	103.95	105.25	102.97	104.51	337392
2023-01-20	105.67	109.55	104.59	109.19	491163
2023-01-23	109.86	112.43	109.40	112.22	340485
2023-01-24	110.90	112.70	109.92	110.66	244123
2023-01-25	109.08	111.06	107.83	111.04	247613
2023-01-26	113.65	114.97	111.35	113.63	241087
2023-01-27	113.09	114.95	112.76	114.16	156204
2023-01-30	112.78	113.58	111.26	112.01	219661
2023-01-31	112.22	115.54	112.20	115.36	377260
2023-02-01	115.72	119.99	115.07	119.07	649022
2023-02-02	121.90	124.14	120.29	123.78	526484
2023-02-03	120.48	123.51	120.48	122.97	554056
2023-02-06	122.21	124.79	120.90	121.02	906905
2023-02-07	120.24	124.41	119.78	123.89	326357
2023-02-08	125.00	126.63	122.21	122.99	398326
2023-02-09	124.45	126.00	121.93	122.22	457335
2023-02-10	127.74	129.36	118.10	121.54	644844
2023-02-13	119.75	121.04	117.32	120.84	499696
2023-02-14	120.93	123.71	118.82	119.00	387940
2023-02-15	117.65	120.07	116.71	119.27	316283
2023-02-16	117.15	118.78	116.66	116.78	257776
2023-02-17	116.71	118.93	115.17	118.57	371864
2023-02-21	116.46	118.06	115.29	117.87	320559
2023-02-22	119.05	120.51	118.76	119.39	338790
2023-02-23	120.84	120.84	118.32	120.17	324980
2023-02-24	118.10	119.43	117.88	118.54	387104
2023-02-27	119.38	120.79	116.99	117.02	266790
2023-02-28	116.59	118.74	116.45	118.15	410767
2023-03-01	117.71	119.71	116.76	119.55	234311
2023-03-02	119.63	121.20	118.43	120.91	182996
2023-03-03	120.64	122.57	120.42	122.15	182787
2023-03-06	122.82	122.82	120.43	121.30	217933
2023-03-07	123.65	123.65	121.22	122.20	289732
2023-03-08	122.96	124.21	121.07	122.94	281883
2023-03-09	122.93	123.77	119.08	119.25	266005
2023-03-10	118.59	119.96	117.19	117.84	254265
2023-03-13	116.63	122.05	115.03	117.89	373198
2023-03-14	120.87	122.37	118.29	120.29	397835
2023-03-15	119.60	121.50	118.84	120.64	339882
2023-03-16	119.54	122.10	117.77	122.02	302071
2023-03-17	122.79	122.79	119.56	121.27	416831
2023-03-20	121.65	124.86	120.79	124.67	300813
2023-03-21	125.52	126.00	122.73	123.43	329690
2023-03-22	123.60	124.27	120.05	120.18	177193
2023-03-23	121.18	124.39	121.17	123.24	161525
2023-03-24	122.96	124.00	122.17	123.84	175070
2023-03-27	124.81	126.42	123.99	126.06	191875
2023-03-28	125.53	126.49	123.60	124.31	198515
2023-03-29	125.30	126.62	123.97	125.27	217272
2023-03-30	125.91	127.16	125.24	125.74	182820
2023-03-31	126.77	130.63	126.77	130.02	252314
2023-04-03	128.98	129.29	125.77	127.16	256593
2023-04-04	127.86	129.30	127.19	128.12	217643
2023-04-05	127.51	128.97	124.67	126.54	195583
2023-04-06	126.25	127.24	124.77	127.14	143615
2023-04-10	125.66	127.40	124.63	127.15	182801
2023-04-11	126.23	127.73	124.97	127.16	198835
2023-04-12	128.53	130.21	127.13	127.66	188699
2023-04-13	128.40	130.90	128.40	130.77	193519
2023-04-14	130.06	130.06	126.57	128.55	233363
2023-04-17	129.23	130.24	127.55	128.91	139218
2023-04-18	129.00	130.54	126.49	127.01	231785
2023-04-19	126.58	127.28	124.61	125.04	376582
2023-04-20	123.79	124.98	123.52	124.88	230473
2023-04-21	125.17	125.30	123.54	123.61	412930
2023-04-24	123.45	123.83	120.95	122.71	308629
2023-04-25	117.64	117.64	111.60	112.68	696896
2023-04-26	112.81	113.46	110.98	111.52	408346
2023-04-27	111.94	113.67	110.75	113.26	395957
2023-04-28	112.35	113.38	110.46	112.94	338568
2023-05-01	111.32	112.77	110.95	111.31	301998
2023-05-02	110.61	110.67	107.87	108.00	437409
2023-05-03	108.27	110.07	107.36	107.64	451103
2023-05-04	107.42	109.05	107.12	108.25	452617
2023-05-05	110.00	119.13	107.00	116.61	950189
2023-05-08	115.25	117.80	112.17	115.31	425331
2023-05-09	115.42	115.97	113.03	114.31	367211
2023-05-10	115.90	117.00	114.23	115.38	284041
2023-05-11	115.13	115.91	113.00	114.84	236653
2023-05-12	114.79	115.60	113.69	115.07	207519
2023-05-15	115.00	117.48	114.51	117.30	240005
2023-05-16	116.32	117.39	115.66	115.75	220162
2023-05-17	116.19	118.23	115.62	117.88	235716
2023-05-18	117.50	118.82	116.95	118.38	227266
2023-05-19	119.31	121.23	118.82	120.64	316894
2023-05-22	120.71	122.38	120.43	122.19	257104
2023-05-23	121.71	122.69	120.01	120.19	276209
2023-05-24	119.22	123.65	119.12	123.07	339895
2023-05-25	123.97	125.40	123.02	123.93	321703
2023-05-26	124.10	127.71	124.10	126.80	321386
2023-05-30	128.41	128.89	122.66	122.91	252329
2023-05-31	123.55	126.76	123.55	126.26	616187
2023-06-01	125.22	127.41	123.24	126.78	273224
2023-06-02	126.59	130.22	126.59	130.00	445512
2023-06-05	128.90	129.00	125.29	128.01	362805
2023-06-06	128.31	131.59	127.45	131.11	434142
2023-06-07	131.22	132.03	125.12	126.62	465790
2023-06-08	126.55	129.90	125.88	128.35	299010
2023-06-09	125.40	128.30	125.30	128.12	374081
2023-06-12	128.12	130.50	125.85	130.16	323500
2023-06-13	131.20	132.14	129.19	130.91	340196
2023-06-14	130.95	131.36	127.24	129.43	331585
2023-06-15	128.30	132.04	126.66	131.69	314111
2023-06-16	134.28	134.28	130.18	131.01	631574
2023-06-20	129.96	131.48	127.28	128.85	253527
2023-06-21	128.64	129.11	124.88	125.70	368718
2023-06-22	125.28	126.65	124.75	126.59	218431
2023-06-23	124.65	125.37	123.80	124.55	540916
2023-06-26	123.91	126.19	123.35	123.35	217781
2023-06-27	124.16	127.15	124.16	126.80	311190
2023-06-28	126.48	128.24	125.10	125.70	413177
2023-06-29	125.97	128.60	125.46	128.55	340256
2023-06-30	130.16	130.99	129.09	129.17	260529
2023-07-03	128.73	129.09	127.86	128.40	94698
2023-07-05	127.49	127.96	126.51	127.19	276912
2023-07-06	125.18	125.60	122.53	124.26	341724
2023-07-07	123.98	127.10	123.98	124.63	264935
2023-07-10	123.87	129.20	123.67	129.20	379302
2023-07-11	129.49	129.99	126.46	127.11	268673
2023-07-12	129.81	129.90	127.42	128.09	327115
2023-07-13	128.98	131.72	128.98	129.96	190106
2023-07-14	129.96	130.69	129.17	129.28	202060
2023-07-17	129.67	131.64	129.09	130.24	240359
2023-07-18	130.60	132.02	129.50	131.87	172638
2023-07-19	132.64	134.30	132.22	132.82	186549
2023-07-20	132.36	132.36	130.01	131.04	243723
2023-07-21	132.51	133.34	130.94	131.11	324981
2023-07-24	131.39	133.41	129.60	133.36	255054
2023-07-25	133.26	136.36	132.64	134.38	334497
2023-07-26	134.56	139.20	133.58	139.00	521955
2023-07-27	140.27	140.79	136.21	137.03	287934
2023-07-28	137.86	139.16	135.74	135.87	204918
2023-07-31	135.87	139.32	135.87	138.80	216968
2023-08-01	138.80	140.29	137.43	139.44	261338
2023-08-02	137.87	138.74	133.99	135.27	308307
2023-08-03	134.58	138.45	134.37	138.04	567634
2023-08-04	154.85	154.85	136.40	143.63	737874
2023-08-07	143.24	144.72	138.55	144.50	258501
2023-08-08	142.12	143.77	140.03	143.69	256898
2023-08-09	144.00	148.89	143.00	147.04	377576
2023-08-10	148.16	149.69	146.49	147.27	209905
2023-08-11	146.83	151.17	146.53	150.96	424417
2023-08-14	150.93	153.06	149.89	150.95	307398
2023-08-15	150.38	151.64	149.09	149.49	261556
2023-08-16	148.80	150.85	147.93	148.53	270562
2023-08-17	148.40	148.40	142.18	142.73	428081
2023-08-18	140.92	145.63	140.00	144.78	315257
2023-08-21	146.00	147.56	144.58	144.72	246694
2023-08-22	144.84	146.52	143.85	145.72	242669
2023-08-23	146.49	148.29	145.10	147.91	173469
2023-08-24	149.00	149.16	146.05	146.13	200666
2023-08-25	146.61	150.61	145.78	150.44	255995
2023-08-28	150.44	151.48	150.00	150.76	219928
2023-08-29	150.45	153.35	150.39	153.12	203978
2023-08-30	153.00	156.00	152.44	154.93	277873
2023-08-31	155.60	156.71	155.03	155.65	390239
2023-09-01	156.29	157.79	155.94	155.99	218876
2023-09-05	154.80	155.32	152.04	152.27	408491
2023-09-06	152.53	155.21	151.53	154.95	320771
2023-09-07	154.63	155.24	153.25	155.15	254411
2023-09-08	155.59	156.05	153.63	153.71	204039
2023-09-11	157.29	157.29	157.29	157.29	44547
2023-09-12	157.00	157.88	155.01	155.32	210983
2023-09-13	155.30	155.71	151.76	152.82	380644
2023-09-14	153.00	153.21	151.72	152.54	274436
2023-09-15	152.55	152.55	149.01	149.79	831071
2023-09-18	149.77	152.15	149.77	151.26	205895
2023-09-19	151.11	151.82	149.00	151.26	294504
2023-09-20	151.75	153.93	151.14	152.34	238855
2023-09-21	151.91	152.13	149.64	151.05	317163
2023-09-22	151.54	153.50	150.91	153.12	260123
2023-09-25	152.53	155.44	152.22	153.59	286980
2023-09-26	152.92	155.10	150.37	151.46	285084
2023-09-27	152.07	153.94	149.01	153.32	266877
2023-09-28	153.15	154.38	152.50	152.84	252485
2023-09-29	153.85	155.08	152.16	152.55	279861
2023-10-02	152.40	153.50	151.51	152.95	255803
2023-10-03	151.96	153.18	150.55	151.49	228157
2023-10-04	152.05	155.21	152.05	154.76	250897
2023-10-05	155.04	156.16	153.66	154.78	330383
2023-10-06	154.13	161.50	153.39	160.97	517545
2023-10-09	159.78	161.94	157.96	161.23	399784
2023-10-10	161.75	164.94	161.61	163.49	407663
2023-10-11	163.75	165.03	160.94	162.01	470507
2023-10-12	161.94	162.84	157.19	159.25	323960
2023-10-13	158.88	161.52	157.79	161.02	400062
2023-10-16	161.50	163.73	161.50	162.34	462399
2023-10-17	162.29	164.01	161.03	162.80	367102
2023-10-18	162.88	164.50	162.01	163.26	343811
2023-10-19	164.50	164.50	161.12	161.53	272987
2023-10-20	161.49	161.49	154.45	155.79	426823
2023-10-23	155.31	156.66	154.06	154.19	181243
2023-10-24	155.50	158.87	154.24	157.26	229963
2023-10-25	156.43	156.62	151.68	151.95	196006
2023-10-26	152.06	154.43	151.59	152.17	264485
2023-10-27	151.99	153.44	150.20	152.21	233625
2023-10-30	153.71	153.71	149.84	151.05	291191
2023-10-31	151.99	154.01	150.90	152.95	308869
2023-11-01	153.87	154.29	149.17	151.95	342471
2023-11-02	153.05	153.70	149.25	152.72	669533
2023-11-03	156.10	171.77	153.96	170.00	1032116
2023-11-06	169.81	170.53	165.41	170.46	505747
2023-11-07	170.91	172.83	168.33	172.18	331708
2023-11-08	171.56	171.99	165.67	167.43	435316
2023-11-09	168.41	169.66	166.78	167.98	291056
2023-11-10	168.26	171.83	168.26	171.72	455939
2023-11-13	171.08	173.05	167.40	172.93	247765
2023-11-14	175.00	177.40	171.91	176.55	394324
2023-11-15	176.91	177.03	174.65	174.85	319662
2023-11-16	174.76	176.15	172.20	174.95	226921
2023-11-17	175.71	178.57	175.71	178.56	324607
2023-11-20	178.56	180.07	178.10	179.71	295599
2023-11-21	179.00	180.96	178.44	180.77	203614
2023-11-22	182.00	183.49	179.02	179.24	287061
2023-11-24	176.71	180.99	176.55	180.47	128671
2023-11-27	179.46	182.00	179.39	181.46	221734
2023-11-28	180.75	182.26	179.90	180.57	502092
2023-11-29	182.00	184.35	181.00	183.76	366654
2023-11-30	183.68	185.09	180.78	184.84	800197
2023-12-01	185.04	188.37	182.64	188.01	371724
2023-12-04	187.20	188.65	185.11	187.71	394654
2023-12-05	185.89	186.37	184.01	184.79	462237
2023-12-06	186.17	188.18	185.52	185.73	285137
2023-12-07	185.79	187.32	185.02	186.53	421301
2023-12-08	185.55	189.01	185.55	188.32	278928
2023-12-11	188.81	190.00	187.23	189.20	409774
2023-12-12	190.00	192.19	188.40	191.13	291318
2023-12-13	191.75	193.89	190.47	193.58	379160
2023-12-14	194.00	195.97	192.87	195.61	493490
2023-12-15	197.39	200.84	196.67	198.85	1284816
2023-12-18	200.02	202.60	197.29	202.14	340286
2023-12-19	202.16	206.35	200.41	205.89	434507
2023-12-20	204.65	206.27	201.21	201.88	312156
2023-12-21	203.08	205.27	200.91	203.53	209052
2023-12-22	204.26	206.25	203.49	204.41	162665
2023-12-26	204.59	205.00	203.05	203.08	151815
2023-12-27	203.01	203.45	201.18	201.62	160569
2023-12-28	201.22	201.60	197.62	198.29	278490
2023-12-29	197.89	197.89	195.02	196.28	273720
2024-01-02	194.40	194.40	189.18	191.88	385617
2024-01-03	190.68	191.00	185.34	185.36	447865
2024-01-04	186.42	189.01	182.57	184.21	335341
2024-01-05	182.96	184.66	180.01	180.30	380914
2024-01-08	181.17	184.46	181.17	184.18	320717
2024-01-09	183.00	188.34	183.00	186.23	255233
2024-01-10	186.50	189.58	185.21	188.63	320111
2024-01-11	189.37	192.18	187.71	191.99	699425
2024-01-12	194.35	195.06	191.09	193.10	302608
2024-01-16	193.10	194.30	191.05	192.18	294564
2024-01-17	190.02	194.81	186.70	193.54	332968
2024-01-18	195.65	198.19	194.33	197.76	290187
2024-01-19	198.88	199.60	191.12	196.37	583332
2024-01-22	200.00	201.03	196.09	197.96	381831
2024-01-23	199.25	199.25	196.46	198.19	206559
2024-01-24	200.22	200.90	196.26	196.33	233266
2024-01-25	199.37	199.37	192.30	193.10	299378
2024-01-26	193.07	193.50	187.35	188.79	522498
2024-01-29	188.60	191.91	188.60	191.68	395659
2024-01-30	191.68	193.38	190.15	193.18	332259
2024-01-31	192.09	192.09	188.54	189.17	365473
2024-02-01	189.39	190.61	186.68	190.39	295314
2024-02-02	188.97	190.67	187.60	187.87	309228
2024-02-05	184.00	184.04	165.66	168.24	1417379
2024-02-06	169.34	181.97	166.73	176.79	1550140
2024-02-07	178.71	182.45	175.61	177.17	798156
2024-02-08	163.54	174.73	159.00	169.65	1479493
2024-02-09	171.20	174.64	168.98	171.85	1126972
2024-02-12	171.41	173.00	169.75	171.65	702826
2024-02-13	166.83	171.98	165.69	169.79	524354
2024-02-14	171.48	172.95	168.90	170.57	446155
2024-02-15	172.00	172.00	168.71	169.92	461259
2024-02-16	169.01	169.37	163.56	164.57	683825
2024-02-20	163.94	165.26	161.48	164.00	481862
2024-02-21	157.64	160.96	156.51	159.47	668984
2024-02-22	162.17	163.38	160.44	161.89	416988
2024-02-23	162.78	165.48	162.01	163.47	285726
2024-02-26	163.00	167.45	163.00	165.60	288239
2024-02-27	166.05	167.59	165.03	166.72	285613
2024-02-28	165.16	167.47	165.09	167.32	232635
2024-02-29	168.16	173.33	168.08	171.86	592308
2024-03-01	173.00	173.15	166.74	167.93	502111
2024-03-04	168.68	171.06	167.81	168.76	242758
2024-03-05	167.05	168.90	162.46	165.51	385564
2024-03-06	168.84	168.84	165.51	166.87	485683
2024-03-07	167.98	169.84	166.51	167.90	409853
2024-03-08	168.89	170.66	167.81	168.66	629405
2024-03-11	169.08	172.66	167.19	172.51	364452
2024-03-12	172.24	173.44	169.34	171.37	308943
2024-03-13	172.00	174.31	170.95	171.64	346552
2024-03-14	171.64	172.51	165.61	167.36	669495
2024-03-15	165.34	168.89	164.52	166.35	1305271
2024-03-18	166.44	168.70	165.71	166.62	357855
2024-03-19	165.00	165.57	163.42	163.59	552871
2024-03-20	163.84	167.47	162.36	167.19	581072
2024-03-21	168.77	168.77	166.24	166.59	323470
2024-03-22	166.92	167.00	164.71	166.17	263469
2024-03-25	165.79	166.59	163.81	165.58	280747
2024-03-26	165.90	166.41	163.78	164.90	346350
2024-03-27	166.55	169.11	163.43	165.20	315872
2024-03-28	164.92	168.05	164.36	166.87	430707
2024-04-01	166.87	167.74	164.16	167.28	357177
2024-04-02	164.65	166.41	162.85	166.20	286144
2024-04-03	164.99	166.87	164.39	165.94	277588
2024-04-04	167.65	168.01	163.58	163.87	335580
2024-04-05	164.25	165.90	164.25	164.84	315402
2024-04-08	165.13	167.89	163.96	166.66	298901
2024-04-09	166.84	168.62	166.70	167.39	217694
2024-04-10	163.86	166.19	162.43	165.40	332886
2024-04-11	166.36	167.40	164.70	166.78	209445
2024-04-12	165.97	166.91	165.00	166.15	302775
2024-04-15	166.25	166.74	161.92	162.05	478705
2024-04-16	161.16	165.76	160.35	164.46	405015
2024-04-17	165.89	166.43	162.27	162.75	629617
2024-04-18	163.48	165.01	160.73	162.84	377080
2024-04-19	162.68	164.81	161.44	163.55	637760
2024-04-22	164.91	169.48	164.28	168.44	431715
2024-04-23	168.80	174.20	168.80	171.54	404046
2024-04-24	172.48	173.49	170.36	172.11	355723
2024-04-25	169.22	170.39	167.39	169.74	338529
2024-04-26	171.18	173.22	170.01	170.36	261623
2024-04-29	171.11	172.70	167.81	168.27	305973
2024-04-30	167.31	167.31	163.79	163.91	403756
2024-05-01	164.31	168.25	163.75	165.29	338162
2024-05-02	166.19	167.79	163.40	166.00	362683
2024-05-03	167.97	168.75	162.40	165.37	357412
2024-05-06	165.99	170.58	165.99	170.19	518821
2024-05-07	169.41	171.00	165.26	165.98	814451
2024-05-08	158.60	158.96	147.58	149.75	1762766
2024-05-09	150.00	151.97	149.12	151.87	550547
2024-05-10	152.46	153.57	150.05	150.31	380270
2024-05-13	151.17	151.51	148.61	148.80	419060
2024-05-14	149.65	151.54	149.18	149.73	394798
2024-05-15	150.74	151.81	148.16	148.67	493000
2024-05-16	148.78	150.91	146.69	149.62	359129
2024-05-17	149.52	149.52	146.57	147.12	359860
2024-05-20	147.00	147.05	143.71	146.39	696388
2024-05-21	146.19	146.19	143.31	144.52	415304
2024-05-22	144.92	146.51	144.20	145.31	341440
2024-05-23	146.32	147.40	145.16	146.25	324690
2024-05-24	146.44	146.89	144.56	146.48	323037
2024-05-28	146.14	146.14	141.93	143.37	413915
2024-05-29	141.46	142.79	140.34	141.05	413786
2024-05-30	141.00	141.00	138.49	139.50	419230
2024-05-31	139.76	140.62	138.47	140.62	408536
2024-06-03	141.23	141.49	135.13	135.67	494394
2024-06-04	135.38	136.33	132.81	133.57	455305
2024-06-05	135.11	136.63	133.24	135.79	421121
2024-06-06	135.23	137.46	134.91	135.12	320816
2024-06-07	134.26	136.45	132.52	136.02	461093
2024-06-10	135.45	138.72	134.76	136.66	374310
2024-06-11	135.82	138.81	135.58	138.45	281476
2024-06-12	140.28	142.70	139.24	140.48	318786
2024-06-13	141.09	141.09	138.19	138.19	299109
2024-06-14	137.50	137.50	135.31	136.69	435964
2024-06-17	136.17	137.09	135.30	136.74	382725
2024-06-18	135.87	135.87	131.07	132.78	734578
2024-06-20	132.41	136.36	132.37	135.67	402657
2024-06-21	135.89	139.80	135.63	139.21	1593725
2024-06-24	139.21	141.24	138.14	138.84	335012
2024-06-25	138.46	139.88	137.69	138.37	266442
2024-06-26	137.63	139.14	137.03	137.66	347745
2024-06-27	138.01	142.67	138.01	142.28	353830
2024-06-28	142.82	143.99	141.86	142.60	469603
2024-07-01	142.31	142.48	140.86	142.28	276829
2024-07-02	142.43	144.06	142.40	143.58	248630
2024-07-03	143.52	144.90	142.18	143.39	174018
2024-07-05	143.11	145.66	142.96	145.28	318423
2024-07-08	145.21	145.75	140.78	141.67	293738
2024-07-09	141.67	141.67	138.33	139.50	281324
2024-07-10	140.14	141.10	137.90	140.85	205988
2024-07-11	143.50	147.49	141.60	142.18	328300
2024-07-12	143.00	144.00	142.00	142.19	290799
2024-07-15	143.15	144.51	142.32	142.73	411227
2024-07-16	143.62	148.64	143.27	148.51	555705
2024-07-17	148.00	148.15	145.19	146.67	418561
2024-07-18	146.36	147.35	143.51	145.15	392307
2024-07-19	145.27	146.21	141.00	142.55	458950
2024-07-22	143.08	144.02	141.75	143.37	294023
2024-07-23	143.12	145.87	141.01	145.24	315883
2024-07-24	144.46	146.43	141.18	141.73	314686
2024-07-25	142.40	147.04	141.90	144.46	301022
2024-07-26	145.57	147.52	144.50	147.47	303386
2024-07-29	148.15	148.98	144.22	145.49	319079
2024-07-30	146.83	149.59	144.58	148.65	397685
2024-07-31	150.60	151.06	148.18	149.14	499153
2024-08-01	146.54	148.05	136.00	138.42	883907
2024-08-02	139.01	139.02	135.02	137.76	446418
2024-08-05	132.00	137.37	131.00	133.03	496004
2024-08-06	135.00	138.56	134.01	137.10	785301
2024-08-07	129.41	132.42	121.65	125.34	1479923
2024-08-08	126.37	128.56	123.27	127.13	548916
2024-08-09	127.86	127.92	125.18	125.93	431568
2024-08-12	126.00	126.00	121.75	122.16	347534
2024-08-13	123.59	126.82	123.42	125.00	290070
2024-08-14	125.59	126.03	123.06	123.11	262870
2024-08-15	125.19	126.99	124.28	124.94	294704
2024-08-16	124.28	124.53	121.86	122.28	520747
2024-08-19	122.39	124.22	122.39	123.63	264752
2024-08-20	123.63	124.39	122.40	122.46	210661
2024-08-21	123.06	124.75	122.96	123.67	348933
2024-08-22	124.15	126.25	122.45	122.69	326268
2024-08-23	123.95	125.27	122.80	125.06	342776
2024-08-26	125.59	127.00	124.84	125.14	196290
2024-08-27	124.00	126.66	124.00	125.77	319661
2024-08-28	125.57	125.57	123.64	124.45	247114
2024-08-29	125.79	127.48	125.61	125.71	309464
2024-08-30	126.27	126.96	124.11	125.17	588580
2024-09-03	124.91	126.41	121.77	121.97	403572
2024-09-04	120.83	124.08	119.32	123.86	354906
2024-09-05	123.44	124.53	122.52	123.72	383957
2024-09-06	124.21	124.21	121.84	122.23	269236
2024-09-09	122.35	122.71	120.69	120.90	288041
2024-09-10	121.60	122.00	120.31	121.32	196962
2024-09-11	120.90	124.34	120.11	123.99	293423
2024-09-12	124.87	124.97	122.69	124.21	169308
2024-09-13	124.99	126.41	124.12	126.22	319714
2024-09-16	126.22	127.17	125.16	126.46	291054
2024-09-17	127.00	127.01	123.79	124.32	326471
2024-09-18	123.78	125.22	122.55	123.17	240320
2024-09-19	126.09	126.09	122.88	123.32	283510
2024-09-20	123.81	124.54	121.79	124.41	746544
2024-09-23	124.91	127.37	124.00	127.01	224165
2024-09-24	127.02	127.30	124.43	124.62	385115
2024-09-25	124.97	124.97	122.34	122.97	315074
2024-09-26	125.22	127.03	124.15	126.87	286527
2024-09-27	128.07	132.00	127.85	130.00	466489
2024-09-30	130.07	130.96	127.12	128.46	316690
2024-10-01	128.04	129.17	126.35	126.94	327068
2024-10-02	126.94	128.52	125.92	126.10	241512
2024-10-03	125.25	127.40	125.00	125.85	220257
2024-10-04	127.58	127.58	125.94	127.13	253004
2024-10-07	126.25	126.90	119.99	121.04	463734
2024-10-08	121.28	123.22	120.66	122.66	443057
2024-10-09	122.77	124.66	121.90	124.47	285255
2024-10-10	124.09	126.81	122.36	126.71	479365
2024-10-11	126.54	126.93	124.91	125.59	400328
2024-10-14	126.52	128.18	123.96	125.44	420409
2024-10-15	125.00	127.75	124.47	126.03	370397
2024-10-16	125.38	126.87	125.38	126.14	306415
2024-10-17	126.23	126.58	123.68	124.43	247570
2024-10-18	125.63	125.69	123.01	123.21	566191
2024-10-21	122.78	125.19	122.15	124.16	401116
2024-10-22	123.93	123.96	122.43	123.45	254051
2024-10-23	122.17	123.04	120.30	121.50	282795
2024-10-24	122.48	122.65	119.71	119.92	504323
2024-10-25	121.24	121.92	119.66	121.12	357311
2024-10-28	121.53	123.10	121.12	121.91	344529
2024-10-29	121.63	125.44	121.41	124.39	361140
2024-10-30	123.81	125.35	120.50	120.73	331615
2024-10-31	121.27	121.75	119.17	119.24	314063
2024-11-01	119.43	121.55	119.17	120.34	354822
2024-11-04	119.59	124.69	119.59	124.60	664841
2024-11-05	124.70	128.60	124.61	128.23	1509640
2024-11-06	153.75	170.00	141.70	159.23	3005964
2024-11-07	157.00	159.23	152.89	155.08	967158
2024-11-08	155.09	155.46	152.09	153.99	711963
2024-11-11	157.44	157.50	153.87	155.24	568142
2024-11-12	154.17	155.40	152.80	154.56	483753
2024-11-13	155.93	155.93	151.37	151.37	304330
2024-11-14	151.21	151.92	148.43	149.39	318152
2024-11-15	149.82	149.82	144.69	145.52	836673
2024-11-18	146.28	147.52	143.54	143.86	419009
2024-11-19	140.98	142.76	140.31	141.45	297721
2024-11-20	142.03	147.07	142.03	147.03	352183
2024-11-21	148.29	151.31	147.67	150.18	292621
2024-11-22	150.42	153.71	150.42	153.37	303879
2024-11-25	154.70	158.52	154.70	156.44	521823
2024-11-26	155.83	157.00	154.86	155.94	322542
2024-11-27	155.80	156.90	151.93	154.68	296826
2024-11-29	154.68	155.11	152.54	153.60	145776
2024-12-02	152.06	156.72	152.06	155.59	348474
2024-12-03	154.48	158.08	154.48	157.61	221449
2024-12-04	158.99	159.73	157.15	158.85	250644
2024-12-05	157.82	158.87	156.35	156.79	438921
2024-12-06	158.31	158.71	154.38	155.38	326079
2024-12-09	156.15	158.08	155.71	155.76	232267
2024-12-10	155.62	157.23	153.74	153.88	286349
2024-12-11	154.53	155.32	153.02	153.70	243058
2024-12-12	153.21	154.48	151.41	151.99	238051
2024-12-13	151.46	152.29	147.21	147.54	276085
2024-12-16	147.93	149.66	145.94	146.22	423751
2024-12-17	145.44	147.68	145.00	145.90	278253
2024-12-18	146.10	147.33	140.19	141.37	286518
2024-12-19	142.51	143.55	141.29	142.60	333715
2024-12-20	140.62	143.51	140.22	140.73	1165104
2024-12-23	140.64	141.12	138.25	139.14	225667
2024-12-24	139.14	141.83	138.82	141.59	81244
2024-12-26	140.85	142.41	140.28	141.34	103748
2024-12-27	141.15	141.82	138.15	139.83	145682
2024-12-30	139.12	140.76	137.42	139.63	210934
2024-12-31	140.67	140.74	139.43	140.22	161264
2025-01-02	141.90	142.69	138.25	138.92	138276
2025-01-03	140.24	142.72	139.39	142.25	345981
2025-01-06	142.87	143.94	136.42	137.42	526515
2025-01-07	137.61	138.08	134.88	136.21	808305
2025-01-08	134.51	134.85	132.39	134.42	462658
2025-01-10	131.73	135.11	131.73	134.02	369588
2025-01-13	133.81	134.50	132.54	133.59	326589
2025-01-14	134.07	135.75	133.02	135.57	282224
2025-01-15	138.01	138.01	135.11	135.91	405959
2025-01-16	135.91	137.13	134.84	136.52	489799
2025-01-17	138.63	138.75	134.73	136.97	406469
2025-01-21	137.73	140.56	137.08	139.74	210483
2025-01-22	140.04	141.33	139.08	140.98	276849
2025-01-23	140.37	142.08	139.68	141.92	367819
2025-01-24	142.18	143.34	141.38	143.14	272064
2025-01-27	142.42	149.85	142.42	146.92	511180
2025-01-28	146.71	150.58	145.86	147.65	233266
2025-01-29	147.65	148.42	144.45	145.04	245247
2025-01-30	145.05	146.84	139.70	139.73	572898
2025-01-31	139.96	141.74	139.00	139.41	393102
2025-02-03	136.26	142.71	135.22	141.73	378054
2025-02-04	141.73	144.02	141.62	143.43	268397
2025-02-05	144.51	146.06	142.91	145.97	407452
2025-02-06	146.00	146.40	139.79	140.71	583602
2025-02-07	132.88	144.08	132.88	135.57	626054
2025-02-10	136.62	140.00	135.70	137.70	461166
2025-02-11	136.72	137.69	135.20	137.32	260604
2025-02-12	135.39	139.20	135.39	138.05	378252
2025-02-13	138.50	141.45	137.25	141.13	347424
2025-02-14	141.39	143.85	140.77	143.76	329937
2025-02-18	143.22	147.86	142.00	147.70	437539
2025-02-19	145.41	146.93	143.51	145.96	353376
2025-02-20	145.50	145.50	138.14	139.40	280925
2025-02-21	140.00	140.00	135.84	136.20	407359
2025-02-24	136.48	136.56	134.04	134.37	258848
2025-02-25	133.55	134.39	131.48	132.43	242745
2025-02-26	131.96	135.14	131.04	133.26	204508
2025-02-27	133.43	134.86	130.88	131.12	261251
2025-02-28	130.74	132.90	129.94	131.46	341043
2025-03-03	132.00	132.24	128.88	129.31	250084
2025-03-04	128.02	131.63	127.95	130.24	295417
2025-03-05	130.49	131.93	129.02	131.62	257501
2025-03-06	130.05	131.84	128.67	129.70	204958
2025-03-07	129.50	130.33	125.49	127.34	383792
2025-03-10	126.75	127.61	124.60	125.28	279540
2025-03-11	124.80	126.23	123.57	123.95	381380
2025-03-12	124.68	125.26	122.53	123.09	269310
2025-03-13	123.09	123.60	121.53	121.57	238081

Explore More About QLYS

Coins representing dividend payouts and trends

QLYS Dividend History

Discover Qualys 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

QLYS Stock Split History

Discover Qualys 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

QLYS Historical Prices

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

Web Analytics