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

SEDG Historical Prices

Summary

Key Stock Metrics

10.24

(November 20, 2024)

52-Week Low

35.77

(September 5, 2025)

52-Week High

389.71

(November 22, 2021)

All-Time High

28.97

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-03-26	20.00	21.89	19.49	20.65	6565708
2015-03-27	20.70	21.59	20.29	21.07	934991
2015-03-30	21.50	22.49	21.00	22.07	443342
2015-03-31	22.30	22.50	21.61	21.93	274250
2015-04-01	21.93	22.39	21.71	22.24	207362
2015-04-02	22.25	23.43	22.08	23.07	248814
2015-04-06	23.64	23.85	22.24	22.48	161846
2015-04-07	22.38	23.66	22.21	23.21	144837
2015-04-08	23.50	24.10	23.11	23.72	176268
2015-04-09	24.25	24.74	24.00	24.28	322656
2015-04-10	24.46	24.70	23.89	24.13	169116
2015-04-13	24.25	24.48	23.93	24.33	246290
2015-04-14	24.48	24.67	24.29	24.51	169265
2015-04-15	24.26	24.70	24.00	24.23	168017
2015-04-16	24.25	25.67	24.02	25.45	494773
2015-04-17	25.34	25.57	24.07	24.75	252733
2015-04-20	25.53	25.78	24.33	24.62	313028
2015-04-21	24.97	24.98	23.55	23.68	255624
2015-04-22	23.92	24.24	23.61	23.81	270825
2015-04-23	23.98	24.81	23.98	24.79	237844
2015-04-24	24.94	25.24	24.80	24.89	266411
2015-04-27	25.14	25.73	25.14	25.44	388018
2015-04-28	25.60	27.31	25.29	26.60	395558
2015-04-29	26.75	26.95	25.51	25.74	239604
2015-04-30	26.23	26.23	24.93	25.00	173546
2015-05-01	27.00	27.67	26.18	26.77	382821
2015-05-04	27.50	30.00	27.16	28.61	648958
2015-05-05	28.61	29.00	26.65	27.53	295216
2015-05-06	27.53	27.80	25.84	26.08	303821
2015-05-07	26.09	26.72	25.22	26.39	636728
2015-05-08	31.87	32.00	29.22	31.10	1611437
2015-05-11	31.65	35.88	31.11	33.96	1227557
2015-05-12	34.29	35.64	33.26	34.14	748984
2015-05-13	34.86	35.13	32.08	32.22	750263
2015-05-14	32.68	34.42	32.66	34.21	496156
2015-05-15	34.72	37.85	34.06	37.35	863493
2015-05-18	38.09	38.13	36.28	37.23	422449
2015-05-19	37.24	37.87	35.41	35.69	360876
2015-05-20	35.78	36.82	35.50	35.85	321730
2015-05-21	36.01	36.40	34.08	35.42	365594
2015-05-22	35.09	35.57	33.54	34.22	317613
2015-05-26	33.84	36.16	33.35	35.98	422003
2015-05-27	36.04	37.50	35.16	36.69	352364
2015-05-28	37.29	39.37	36.80	37.92	699720
2015-05-29	38.34	39.54	36.57	37.44	649893
2015-06-01	39.29	40.15	38.02	40.00	606514
2015-06-02	40.00	41.42	37.18	37.45	1034887
2015-06-03	37.57	38.94	37.45	38.51	530652
2015-06-04	39.25	41.20	39.00	40.81	684077
2015-06-05	40.92	41.25	39.11	39.38	409748
2015-06-08	39.73	40.16	37.71	38.67	598218
2015-06-09	38.66	39.32	36.88	38.80	385365
2015-06-10	39.01	40.50	38.05	38.35	451995
2015-06-11	38.37	39.40	38.16	38.60	282864
2015-06-12	38.22	38.63	36.90	37.10	475813
2015-06-15	37.10	37.70	35.20	37.53	449888
2015-06-16	37.40	39.38	36.62	38.91	593944
2015-06-17	38.96	39.79	37.74	39.51	482321
2015-06-18	39.51	40.38	38.71	39.20	415771
2015-06-19	39.30	42.70	39.06	42.20	1357157
2015-06-22	42.86	43.00	39.13	39.51	1270989
2015-06-23	39.38	40.01	38.28	39.43	529794
2015-06-24	39.12	40.63	39.12	39.56	521190
2015-06-25	39.94	40.28	39.00	39.02	401873
2015-06-26	39.00	39.36	37.55	38.18	487422
2015-06-29	37.29	37.50	35.28	35.67	1201196
2015-06-30	36.08	36.79	35.77	36.35	414695
2015-07-01	36.90	38.11	36.12	36.68	462584
2015-07-02	36.99	37.72	35.80	36.09	347734
2015-07-06	35.52	35.52	32.52	32.79	1152725
2015-07-07	33.00	33.20	28.26	30.72	1945829
2015-07-08	30.20	30.80	27.27	27.48	1084576
2015-07-09	29.00	30.08	27.62	27.91	1230191
2015-07-10	29.19	32.44	28.75	31.89	1166983
2015-07-13	31.59	34.49	30.75	33.44	936083
2015-07-14	33.58	34.11	32.20	32.50	737722
2015-07-15	32.40	33.44	31.40	32.08	435447
2015-07-16	32.24	32.76	31.17	31.90	557300
2015-07-17	32.29	32.39	30.90	31.35	736658
2015-07-20	32.66	34.20	31.76	32.05	875506
2015-07-21	31.88	32.15	29.50	30.18	1241772
2015-07-22	29.95	30.27	29.12	29.27	744943
2015-07-23	29.15	30.88	29.06	29.11	753194
2015-07-24	29.25	29.63	28.27	29.44	607052
2015-07-27	29.26	29.98	27.85	27.99	542377
2015-07-28	28.12	30.76	27.30	30.14	595201
2015-07-29	30.09	30.99	29.20	30.80	353139
2015-07-30	30.81	31.46	30.31	31.33	288237
2015-07-31	31.42	32.19	30.75	30.87	268461
2015-08-03	30.72	32.07	30.21	31.30	342916
2015-08-04	31.12	32.08	29.21	29.72	479804
2015-08-05	30.22	31.55	30.15	30.75	513087
2015-08-06	30.75	31.21	27.09	27.40	993417
2015-08-07	27.50	28.89	27.40	28.59	526259
2015-08-10	28.56	29.00	26.57	27.83	797320
2015-08-11	26.77	28.48	26.74	28.00	660690
2015-08-12	28.00	30.88	26.13	30.30	1699222
2015-08-13	32.52	33.70	26.13	27.26	3060768
2015-08-14	27.05	28.93	26.64	27.28	871437
2015-08-17	27.54	27.98	26.74	27.88	573833
2015-08-18	27.89	28.39	26.72	26.88	429734
2015-08-19	26.61	27.00	23.43	25.09	1567520
2015-08-20	24.60	25.55	24.01	24.60	549406
2015-08-21	24.00	25.09	21.98	22.44	1201461
2015-08-24	16.40	24.87	15.60	23.20	1680633
2015-08-25	25.25	25.40	24.00	24.00	603612
2015-08-26	24.81	24.92	23.00	23.89	453430
2015-08-27	24.59	25.84	24.25	25.52	504507
2015-08-28	25.25	26.48	25.11	25.41	368022
2015-08-31	25.29	25.93	24.75	25.12	345661
2015-09-01	24.50	25.60	24.25	24.86	387337
2015-09-02	25.31	25.56	24.63	25.41	253294
2015-09-03	26.01	27.74	25.73	27.12	723942
2015-09-04	26.66	27.21	26.13	26.54	547458
2015-09-08	27.68	27.68	26.29	27.05	268045
2015-09-09	26.91	27.74	26.06	26.84	460539
2015-09-10	26.80	29.02	26.70	27.95	947590
2015-09-11	28.23	29.00	27.77	28.79	966469
2015-09-14	29.03	29.03	27.15	27.56	491601
2015-09-15	27.79	28.57	27.36	28.42	397586
2015-09-16	28.38	29.26	27.83	27.87	402622
2015-09-17	28.02	28.24	26.65	27.09	650240
2015-09-18	26.60	27.77	26.05	27.60	647074
2015-09-21	27.59	27.65	24.81	25.90	1026965
2015-09-22	24.71	26.03	24.71	25.19	597541
2015-09-23	25.09	25.90	24.25	24.30	327481
2015-09-24	24.25	24.37	23.18	23.89	550256
2015-09-25	24.36	25.65	24.36	24.54	419961
2015-09-28	24.14	24.61	21.35	21.57	645422
2015-09-29	22.00	22.69	21.58	22.58	760473
2015-09-30	23.36	23.76	22.21	22.92	578172
2015-10-01	22.06	22.25	20.64	21.76	721733
2015-10-02	21.45	22.72	21.16	22.70	591801
2015-10-05	22.83	24.83	22.83	24.51	1175153
2015-10-06	24.50	24.89	23.83	24.37	438998
2015-10-07	24.67	25.11	23.88	24.65	360496
2015-10-08	24.60	25.31	24.41	25.11	446656
2015-10-09	25.36	25.80	24.02	24.22	474041
2015-10-12	24.33	24.69	22.71	23.80	566398
2015-10-13	23.56	24.24	22.50	22.57	743325
2015-10-14	22.49	22.95	21.75	22.13	651667
2015-10-15	22.32	23.97	21.93	23.69	748013
2015-10-16	23.46	23.73	22.01	22.45	715310
2015-10-19	22.45	23.25	22.17	22.92	335157
2015-10-20	22.70	23.17	22.44	22.45	354638
2015-10-21	22.49	22.49	21.27	21.36	514517
2015-10-22	21.57	22.11	21.28	21.58	514774
2015-10-23	21.58	21.79	20.76	20.92	281165
2015-10-26	21.05	21.86	21.03	21.63	321310
2015-10-27	21.41	21.59	19.43	19.85	880982
2015-10-28	19.86	21.08	19.72	20.53	745659
2015-10-29	20.46	20.83	20.02	20.40	426797
2015-10-30	18.85	18.97	16.58	18.49	1583295
2015-11-02	19.00	19.00	17.51	18.09	647509
2015-11-03	18.15	19.09	18.08	18.83	843983
2015-11-04	18.34	18.41	16.62	17.18	2017640
2015-11-05	20.01	22.74	19.81	22.01	3755441
2015-11-06	21.70	21.70	19.76	20.52	1249472
2015-11-09	19.50	19.70	18.36	18.54	1255416
2015-11-10	18.20	18.49	17.06	17.50	1519908
2015-11-11	17.55	17.84	15.02	15.46	2153145
2015-11-12	15.61	16.76	15.15	16.12	1071934
2015-11-13	16.73	17.73	16.20	17.01	899609
2015-11-16	16.89	17.32	16.59	17.06	542378
2015-11-17	17.03	17.30	15.65	16.12	847919
2015-11-18	16.05	17.05	15.83	16.91	825846
2015-11-19	16.80	18.44	16.33	18.39	1098054
2015-11-20	18.35	18.51	17.65	18.27	871658
2015-11-23	18.46	18.88	18.13	18.71	822531
2015-11-24	18.61	18.95	18.11	18.68	583464
2015-11-25	18.67	19.14	18.62	18.94	529467
2015-11-27	19.22	19.47	18.85	19.08	395220
2015-11-30	19.33	19.68	19.22	19.63	690525
2015-12-01	19.90	20.20	19.56	19.74	779810
2015-12-02	20.00	20.50	19.64	19.98	576074
2015-12-03	19.75	19.84	18.51	18.80	1031757
2015-12-04	18.79	19.24	18.32	18.88	462720
2015-12-07	18.61	19.14	18.35	18.79	496374
2015-12-08	18.52	18.98	18.33	18.63	553485
2015-12-09	18.69	19.53	18.64	19.20	865474
2015-12-10	19.00	19.82	18.92	19.56	760288
2015-12-11	19.25	20.05	19.15	19.90	467034
2015-12-14	20.39	21.06	20.35	20.97	1368990
2015-12-15	21.45	22.50	21.13	21.99	1468251
2015-12-16	24.50	26.19	24.35	25.75	3901372
2015-12-17	27.00	28.35	26.00	26.08	3766975
2015-12-18	26.18	27.02	25.30	26.95	2036965
2015-12-21	27.92	28.29	26.65	27.85	2143380
2015-12-22	27.73	28.10	27.00	27.68	1351152
2015-12-23	27.73	28.22	27.29	27.92	781711
2015-12-24	28.01	28.02	27.22	27.95	327734
2015-12-28	27.80	27.86	26.97	27.60	559865
2015-12-29	27.71	27.79	27.19	27.53	458378
2015-12-30	27.33	29.50	27.30	28.63	1556813
2015-12-31	28.34	28.84	27.83	28.17	554685
2016-01-04	25.88	28.52	25.81	28.00	1013629
2016-01-05	29.45	30.06	28.88	29.49	1820723
2016-01-06	28.98	29.31	28.45	29.13	1307653
2016-01-07	27.71	28.61	27.23	27.66	1224671
2016-01-08	28.60	28.74	25.48	26.71	1037243
2016-01-11	26.87	26.99	25.54	26.12	837820
2016-01-12	26.40	26.92	24.29	25.14	1140587
2016-01-13	25.39	25.78	23.80	24.25	824316
2016-01-14	23.92	25.20	22.24	24.76	1604282
2016-01-15	23.42	25.23	22.96	24.96	1471928
2016-01-19	25.71	25.75	23.63	24.00	908090
2016-01-20	23.29	24.44	21.92	24.19	1151695
2016-01-21	24.62	26.04	24.24	25.00	983838
2016-01-22	26.07	26.35	24.71	25.72	849414
2016-01-25	25.72	25.95	24.90	25.19	678377
2016-01-26	25.17	27.96	24.63	27.06	832491
2016-01-27	26.99	28.00	26.82	27.30	963055
2016-01-28	27.61	28.67	26.58	27.85	1480397
2016-01-29	27.73	28.49	27.51	28.27	761775
2016-02-01	28.33	29.00	27.88	28.57	877832
2016-02-02	28.32	28.92	25.50	26.71	1879411
2016-02-03	27.01	27.63	25.50	27.44	2371887
2016-02-04	30.14	30.50	27.55	29.54	4068499
2016-02-05	29.25	29.97	28.43	28.60	1124588
2016-02-08	27.50	27.95	26.21	27.12	1032522
2016-02-09	25.84	26.56	25.01	25.75	1879424
2016-02-10	25.14	25.29	23.30	23.47	2228967
2016-02-11	22.60	23.85	22.25	23.60	1180227
2016-02-12	23.83	26.73	23.83	26.02	2117180
2016-02-16	26.65	26.91	26.02	26.58	852376
2016-02-17	27.00	27.17	26.28	26.59	811256
2016-02-18	27.00	27.00	25.32	25.84	582457
2016-02-19	25.40	25.95	25.00	25.38	743539
2016-02-22	26.05	26.37	23.71	24.09	1907099
2016-02-23	24.10	24.70	23.81	24.15	1203497
2016-02-24	23.41	25.00	23.21	24.90	1137354
2016-02-25	25.06	25.23	23.98	25.19	904557
2016-02-26	25.14	25.52	24.44	24.70	793603
2016-02-29	24.19	25.10	24.19	24.47	1313962
2016-03-01	24.72	26.17	24.44	24.47	1797734
2016-03-02	25.80	28.45	25.37	28.03	3247692
2016-03-03	28.00	28.76	26.98	27.66	1358099
2016-03-04	27.78	28.14	26.38	26.53	887124
2016-03-07	26.22	27.88	26.09	27.11	880645
2016-03-08	26.95	27.62	26.39	27.11	780177
2016-03-09	27.10	27.44	26.21	26.74	852774
2016-03-10	26.89	27.77	25.71	26.73	1564693
2016-03-11	27.40	28.22	26.70	27.75	1279305
2016-03-14	27.85	28.99	26.76	26.90	1694848
2016-03-15	26.60	26.80	25.41	26.36	1148911
2016-03-16	26.14	26.26	25.40	26.13	876854
2016-03-17	26.22	27.70	26.16	27.20	1488467
2016-03-18	27.26	27.51	26.17	26.20	1082387
2016-03-21	26.40	26.69	25.82	26.21	500087
2016-03-22	25.96	26.41	24.88	25.03	1076812
2016-03-23	25.04	25.33	23.90	24.09	1078665
2016-03-24	23.80	24.34	23.05	24.24	587134
2016-03-28	24.20	24.87	24.11	24.29	234246
2016-03-29	24.18	25.35	23.90	24.29	730807
2016-03-30	25.41	26.56	24.93	25.17	1029161
2016-03-31	25.09	25.75	25.00	25.17	725024
2016-04-01	24.90	24.98	24.15	24.66	686830
2016-04-04	24.90	26.43	24.71	25.17	1325113
2016-04-05	24.88	25.37	24.40	24.74	577749
2016-04-06	24.70	26.00	24.48	25.36	842862
2016-04-07	25.43	25.87	24.95	25.14	569843
2016-04-08	25.32	25.70	24.69	25.05	934085
2016-04-11	25.06	25.15	24.60	24.69	500696
2016-04-12	24.65	24.93	24.30	24.49	490120
2016-04-13	24.55	25.49	24.55	25.20	552684
2016-04-14	25.18	25.55	24.75	25.13	371033
2016-04-15	25.10	25.16	24.65	24.94	516166
2016-04-18	24.87	26.28	24.81	26.25	715613
2016-04-19	26.37	26.99	26.26	26.81	901834
2016-04-20	26.92	27.76	26.37	27.42	1064633
2016-04-21	27.49	28.00	27.00	27.86	787058
2016-04-22	27.79	28.39	27.71	27.96	634373
2016-04-25	28.01	28.11	27.10	27.31	604022
2016-04-26	27.28	27.74	26.42	27.70	502189
2016-04-27	27.60	28.80	27.37	28.48	996165
2016-04-28	28.12	28.33	26.57	26.67	559655
2016-04-29	26.68	27.01	26.15	26.79	564783
2016-05-02	26.82	27.13	26.30	26.79	443018
2016-05-03	26.54	26.60	25.33	25.40	520506
2016-05-04	25.04	25.13	23.58	24.38	1377632
2016-05-05	24.49	24.65	21.93	22.07	1417141
2016-05-06	22.14	22.57	21.60	22.29	1407495
2016-05-09	22.89	22.96	21.93	22.59	1662651
2016-05-10	21.06	21.07	17.53	19.17	10276408
2016-05-11	19.72	19.80	18.78	19.10	3000348
2016-05-12	19.10	19.50	17.68	17.88	1692252
2016-05-13	17.95	18.22	17.10	17.51	2078942
2016-05-16	17.91	19.10	17.80	18.23	1478534
2016-05-17	18.68	18.86	18.25	18.47	1190221
2016-05-18	18.59	20.11	18.55	19.82	1292337
2016-05-19	19.83	19.93	18.74	19.16	869890
2016-05-20	19.31	19.53	19.09	19.41	452312
2016-05-23	19.45	20.49	19.24	20.17	712240
2016-05-24	20.43	21.43	20.32	20.81	834881
2016-05-25	21.00	21.41	20.72	21.16	814741
2016-05-26	21.17	21.50	21.03	21.42	656676
2016-05-27	21.24	21.76	21.10	21.60	368520
2016-05-31	21.56	22.10	21.46	21.85	759794
2016-06-01	21.52	21.58	20.52	20.96	996085
2016-06-02	20.92	21.71	20.72	21.29	690849
2016-06-03	21.33	21.39	20.90	21.03	592438
2016-06-06	21.16	21.56	20.73	21.52	637768
2016-06-07	21.39	22.14	21.26	21.99	740134
2016-06-08	21.95	22.95	21.61	22.54	657944
2016-06-09	22.13	22.68	22.06	22.55	546223
2016-06-10	22.07	22.14	20.89	20.96	648011
2016-06-13	20.60	21.15	20.00	20.86	791622
2016-06-14	20.74	21.48	20.37	21.05	673971
2016-06-15	21.09	21.68	20.99	21.14	657395
2016-06-16	20.87	21.12	20.36	20.80	689753
2016-06-17	20.90	20.99	20.31	20.53	525274
2016-06-20	20.80	21.29	20.58	20.72	703248
2016-06-21	20.66	20.85	19.90	20.35	597679
2016-06-22	20.81	21.53	20.07	20.46	939188
2016-06-23	20.53	20.69	19.43	20.03	1615280
2016-06-24	18.85	19.63	18.69	19.05	933162
2016-06-27	18.26	18.62	17.65	18.18	882795
2016-06-28	18.65	19.55	18.52	19.41	1162115
2016-06-29	19.67	20.16	19.40	19.80	828944
2016-06-30	19.70	20.19	19.32	19.60	716377
2016-07-01	19.47	19.86	19.34	19.51	484325
2016-07-05	19.45	19.50	18.45	18.72	554303
2016-07-06	18.55	19.15	18.40	19.08	655334
2016-07-07	19.09	19.62	18.99	19.42	516692
2016-07-08	19.59	19.93	19.38	19.68	493780
2016-07-11	19.81	20.54	19.79	19.82	722614
2016-07-12	20.00	20.25	19.71	19.85	530546
2016-07-13	20.10	20.18	19.50	19.69	480057
2016-07-14	19.81	20.15	19.68	19.80	576561
2016-07-15	19.75	19.94	19.60	19.75	354450
2016-07-18	19.84	20.00	19.61	19.72	582193
2016-07-19	19.60	19.91	18.54	18.65	668674
2016-07-20	18.78	19.39	18.38	19.16	603868
2016-07-21	19.09	19.39	18.63	18.89	526065
2016-07-22	18.95	19.45	18.70	18.78	258140
2016-07-25	18.73	18.87	18.28	18.56	398083
2016-07-26	18.42	18.89	18.28	18.86	464459
2016-07-27	18.86	19.46	18.60	19.04	572749
2016-07-28	18.83	19.00	17.93	17.99	720710
2016-07-29	18.01	18.12	17.74	17.90	650547
2016-08-01	17.90	17.90	16.72	17.19	1403606
2016-08-02	17.24	17.40	16.75	16.79	613879
2016-08-03	16.93	17.25	16.70	17.21	754071
2016-08-04	16.93	16.98	16.03	16.48	2483730
2016-08-05	16.43	17.60	16.43	17.26	836504
2016-08-08	17.17	17.88	17.17	17.75	742346
2016-08-09	17.95	19.02	17.91	18.62	2031407
2016-08-10	17.40	18.09	16.38	16.82	4464266
2016-08-11	17.00	18.48	16.99	18.01	2827042
2016-08-12	18.04	18.59	17.93	18.30	1100528
2016-08-15	18.46	18.49	18.10	18.46	435474
2016-08-16	18.49	18.59	18.25	18.26	594774
2016-08-17	18.28	18.28	17.40	17.76	536252
2016-08-18	17.78	18.18	17.60	17.97	447688
2016-08-19	17.86	18.20	17.52	17.71	611627
2016-08-22	17.70	17.70	16.90	17.14	713312
2016-08-23	17.25	17.46	17.16	17.33	353241
2016-08-24	17.33	17.59	17.11	17.20	438058
2016-08-25	17.00	17.45	16.57	17.17	772488
2016-08-26	17.13	17.58	16.94	17.15	631685
2016-08-29	17.17	17.57	16.98	17.28	416253
2016-08-30	17.20	17.65	17.06	17.60	566022
2016-08-31	17.50	17.71	16.86	17.02	517837
2016-09-01	16.90	17.10	16.70	16.83	407712
2016-09-02	16.92	17.33	16.74	17.32	432274
2016-09-06	17.29	17.83	17.23	17.45	502426
2016-09-07	17.50	17.50	17.21	17.34	420685
2016-09-08	17.56	17.64	17.22	17.30	622366
2016-09-09	17.30	17.43	16.52	16.88	830432
2016-09-12	16.80	17.43	16.80	17.32	821649
2016-09-13	17.14	17.14	16.81	16.89	861341
2016-09-14	16.74	16.95	15.20	15.61	3548210
2016-09-15	15.66	15.76	15.00	15.17	2212620
2016-09-16	14.94	15.23	14.41	14.59	2874398
2016-09-19	14.65	15.44	14.61	15.34	1338123
2016-09-20	15.27	15.35	14.86	15.00	693529
2016-09-21	15.03	15.28	14.93	15.05	673504
2016-09-22	15.18	15.65	15.01	15.59	771900
2016-09-23	15.75	16.39	15.67	16.34	1052020
2016-09-26	16.25	16.57	15.90	15.94	675779
2016-09-27	16.00	16.47	15.98	16.25	580563
2016-09-28	16.38	17.09	16.31	16.50	889473
2016-09-29	16.36	17.44	16.34	17.00	1533571
2016-09-30	17.14	17.36	16.85	17.23	640111
2016-10-03	17.28	17.30	17.06	17.19	426315
2016-10-04	17.25	17.31	16.70	16.74	473636
2016-10-05	16.85	17.28	16.80	17.18	741050
2016-10-06	17.24	17.34	16.97	17.22	664884
2016-10-07	15.81	16.00	15.23	15.65	1394709
2016-10-10	15.63	16.75	15.63	16.04	1063841
2016-10-11	16.11	16.25	15.60	15.80	461067
2016-10-12	15.60	15.85	15.50	15.54	1019751
2016-10-13	15.50	15.50	14.93	15.30	1199263
2016-10-14	14.54	15.09	14.52	14.80	761094
2016-10-17	14.88	15.07	14.02	14.14	1031864
2016-10-18	14.30	14.56	13.90	14.20	1091209
2016-10-19	14.24	15.26	14.16	15.09	978233
2016-10-20	15.04	15.14	14.55	14.78	923657
2016-10-21	14.74	14.98	14.32	14.73	937970
2016-10-24	14.75	15.15	14.13	14.20	869910
2016-10-25	14.25	14.28	13.80	13.90	970574
2016-10-26	13.91	14.01	13.51	13.63	815048
2016-10-27	13.75	13.93	13.13	13.35	926874
2016-10-28	13.10	13.54	13.10	13.30	1047819
2016-10-31	13.15	13.80	13.00	13.70	657493
2016-11-01	13.70	13.80	13.20	13.40	629867
2016-11-02	13.40	14.20	13.25	14.05	976104
2016-11-03	14.10	14.50	13.85	13.90	973245
2016-11-04	13.90	14.00	13.65	13.70	576041
2016-11-07	14.00	14.65	13.88	14.25	787116
2016-11-08	14.20	14.95	14.15	14.80	821462
2016-11-09	12.70	14.60	12.70	14.00	2459649
2016-11-10	12.95	14.00	11.35	13.90	3103468
2016-11-11	13.70	13.70	12.95	13.35	993242
2016-11-14	13.20	13.90	13.15	13.75	899800
2016-11-15	12.95	13.65	12.80	13.55	1243311
2016-11-16	13.65	13.65	12.60	13.15	1117149
2016-11-17	12.70	13.05	12.50	13.00	847036
2016-11-18	12.90	13.05	12.68	12.95	611673
2016-11-21	12.85	12.95	12.25	12.65	546312
2016-11-22	12.65	12.80	12.40	12.75	673586
2016-11-23	12.85	13.35	12.60	13.25	828067
2016-11-25	13.10	13.40	13.10	13.15	424961
2016-11-28	13.20	13.45	12.95	13.20	354323
2016-11-29	13.10	13.15	12.75	12.90	519280
2016-11-30	13.00	13.45	12.80	13.20	804862
2016-12-01	13.10	13.13	12.45	12.50	1137271
2016-12-02	12.45	12.65	12.00	12.60	1003826
2016-12-05	12.80	13.50	12.60	13.35	1008182
2016-12-06	13.45	14.08	13.20	13.75	1007131
2016-12-07	13.30	14.20	13.21	14.05	762413
2016-12-08	14.05	14.10	13.35	13.70	710881
2016-12-09	13.80	13.95	13.45	13.65	297125
2016-12-12	13.75	13.90	13.30	13.40	382727
2016-12-13	13.50	13.65	12.85	13.25	435134
2016-12-14	13.30	13.45	12.75	12.95	434957
2016-12-15	12.85	13.03	12.60	12.80	465077
2016-12-16	12.75	13.50	12.60	13.40	755971
2016-12-19	13.50	13.95	13.26	13.90	554904
2016-12-20	14.00	14.04	13.45	13.50	459337
2016-12-21	13.45	13.48	12.65	12.65	521535
2016-12-22	12.75	12.95	12.41	12.65	490702
2016-12-23	12.70	12.80	12.50	12.65	411253
2016-12-27	12.60	13.45	12.60	13.30	567168
2016-12-28	13.30	13.35	12.60	12.70	482748
2016-12-29	12.70	12.83	12.23	12.25	539663
2016-12-30	12.25	12.55	12.15	12.40	657350
2017-01-03	12.55	13.20	12.55	13.20	1123554
2017-01-04	13.30	14.45	13.30	14.40	1363301
2017-01-05	14.30	14.58	13.78	13.80	647740
2017-01-06	13.90	14.00	13.60	13.75	537964
2017-01-09	13.70	13.70	13.15	13.50	733402
2017-01-10	13.60	13.78	13.40	13.55	521233
2017-01-11	13.60	13.70	13.35	13.50	383769
2017-01-12	13.55	13.60	13.13	13.50	749960
2017-01-13	13.60	13.80	13.30	13.50	371377
2017-01-17	13.55	14.20	13.50	13.95	770107
2017-01-18	13.90	14.05	13.15	13.30	589782
2017-01-19	13.25	13.70	13.00	13.20	612641
2017-01-20	13.35	13.55	13.25	13.45	189907
2017-01-23	13.45	13.55	13.20	13.30	253906
2017-01-24	13.40	13.55	12.90	12.95	453974
2017-01-25	13.10	13.70	13.00	13.55	900279
2017-01-26	13.60	13.80	13.10	13.20	280604
2017-01-27	13.15	13.50	12.90	13.20	438506
2017-01-30	13.15	13.40	12.86	13.10	665297
2017-01-31	13.00	13.05	12.60	12.95	523788
2017-02-01	13.05	13.18	12.25	12.65	781142
2017-02-02	12.55	12.65	12.35	12.50	881950
2017-02-03	12.55	12.65	12.35	12.65	1400636
2017-02-06	12.70	12.90	12.30	12.30	696829
2017-02-07	12.40	12.80	12.40	12.45	563690
2017-02-08	12.45	13.05	12.45	13.00	876146
2017-02-09	12.95	13.15	12.70	13.05	644999
2017-02-10	13.00	13.60	12.75	13.50	1146957
2017-02-13	13.20	13.70	13.20	13.45	1023603
2017-02-14	13.55	14.45	13.43	14.45	1513720
2017-02-15	14.70	15.80	14.65	15.05	3170909
2017-02-16	15.00	15.10	14.40	14.65	1105268
2017-02-17	14.60	15.00	14.41	14.85	872813
2017-02-21	14.90	15.55	14.90	15.40	800544
2017-02-22	15.30	15.40	14.55	14.60	921695
2017-02-23	14.60	15.10	14.30	14.95	710189
2017-02-24	14.80	15.13	14.65	14.85	622932
2017-02-27	14.85	15.10	14.70	15.00	560259
2017-02-28	14.95	15.04	14.50	14.65	595293
2017-03-01	14.70	14.75	14.00	14.15	857432
2017-03-02	14.10	14.68	14.05	14.45	420677
2017-03-03	14.90	14.95	14.40	14.45	476170
2017-03-06	14.40	14.65	14.23	14.45	312691
2017-03-07	14.45	14.50	14.05	14.15	259210
2017-03-08	14.10	14.40	14.10	14.10	202330
2017-03-09	14.15	14.28	13.80	13.85	399182
2017-03-10	13.95	14.10	13.75	13.95	223234
2017-03-13	13.90	14.15	13.71	14.00	272974
2017-03-14	13.90	13.93	13.50	13.70	320148
2017-03-15	13.75	14.33	13.75	14.05	517785
2017-03-16	14.05	14.60	14.05	14.45	498259
2017-03-17	14.40	14.50	13.90	14.00	458485
2017-03-20	13.95	14.50	13.90	14.30	489950
2017-03-21	14.30	14.53	13.70	13.80	712629
2017-03-22	13.75	14.05	13.60	13.90	287497
2017-03-23	13.95	14.03	13.60	13.80	439146
2017-03-24	13.85	14.15	13.50	13.70	519041
2017-03-27	14.35	15.00	13.90	15.00	2179315
2017-03-28	15.00	15.75	14.80	15.30	1977566
2017-03-29	15.45	15.90	15.25	15.50	1092982
2017-03-30	15.50	16.00	15.33	15.50	1195854
2017-03-31	15.55	15.95	15.40	15.60	646111
2017-04-03	15.75	15.90	15.35	15.65	1093359
2017-04-04	15.60	15.80	15.35	15.50	652020
2017-04-05	15.60	15.85	15.05	15.10	634182
2017-04-06	15.15	15.65	15.05	15.65	517418
2017-04-07	15.70	15.70	15.41	15.65	414107
2017-04-10	15.65	16.50	15.55	16.40	968639
2017-04-11	16.30	16.35	15.65	15.90	862774
2017-04-12	15.90	15.95	15.50	15.80	656401
2017-04-13	15.80	16.10	15.69	15.85	527001
2017-04-17	16.00	16.00	15.25	15.50	524096
2017-04-18	15.50	15.65	15.30	15.35	373263
2017-04-19	15.30	15.65	15.30	15.45	253121
2017-04-20	15.55	15.90	15.50	15.85	466580
2017-04-21	15.80	15.98	15.68	15.85	473147
2017-04-24	16.10	16.50	15.79	16.50	469281
2017-04-25	16.50	16.65	16.25	16.40	410640
2017-04-26	16.45	16.58	16.05	16.25	713926
2017-04-27	16.30	16.53	16.00	16.45	459677
2017-04-28	16.50	16.50	16.00	16.15	470182
2017-05-01	16.20	16.25	15.78	15.90	421325
2017-05-02	15.95	16.15	15.85	16.00	305689
2017-05-03	16.05	16.15	15.40	15.75	521210
2017-05-04	15.75	15.83	15.50	15.70	425640
2017-05-05	15.75	16.10	15.75	15.95	526486
2017-05-08	15.95	16.05	15.80	16.05	782033
2017-05-09	16.05	16.05	15.58	15.85	1536878
2017-05-10	16.80	17.95	16.24	17.60	4381310
2017-05-11	17.60	17.90	17.27	17.80	1469719
2017-05-12	17.85	17.85	17.48	17.65	771820
2017-05-15	17.95	18.65	17.65	18.30	1235432
2017-05-16	18.40	18.65	17.83	18.10	724921
2017-05-17	17.85	18.05	17.60	17.60	639284
2017-05-18	17.55	17.80	17.25	17.70	683085
2017-05-19	17.70	17.85	17.55	17.80	564193
2017-05-22	17.90	18.70	17.85	18.40	1046844
2017-05-23	18.50	18.85	18.45	18.55	846838
2017-05-24	18.60	18.80	18.25	18.75	538707
2017-05-25	18.80	19.10	18.80	18.85	524508
2017-05-26	18.90	18.91	18.43	18.60	398021
2017-05-30	18.30	19.20	18.30	18.85	539600
2017-05-31	18.75	19.00	18.26	18.60	451559
2017-06-01	18.45	18.80	18.25	18.45	594537
2017-06-02	18.45	18.75	18.25	18.40	522475
2017-06-05	18.35	18.65	18.23	18.50	403571
2017-06-06	18.30	18.75	18.06	18.45	575146
2017-06-07	18.45	18.45	18.05	18.30	443068
2017-06-08	18.40	19.35	18.23	19.30	700813
2017-06-09	19.40	19.83	18.86	19.05	909728
2017-06-12	18.85	19.30	18.60	19.05	456880
2017-06-13	19.25	19.55	19.10	19.40	514142
2017-06-14	19.65	19.95	19.25	19.80	1045917
2017-06-15	19.65	19.65	19.00	19.30	870179
2017-06-16	19.15	19.65	19.15	19.45	455723
2017-06-19	19.50	19.75	19.20	19.75	357717
2017-06-20	19.75	19.90	19.45	19.80	684832
2017-06-21	19.75	20.00	19.68	19.85	1021210
2017-06-22	19.90	20.95	19.85	20.75	1599977
2017-06-23	20.80	21.85	20.80	21.40	840847
2017-06-26	21.60	21.60	20.40	20.70	754988
2017-06-27	20.70	20.80	20.20	20.30	624783
2017-06-28	20.35	20.45	19.76	20.35	977776
2017-06-29	20.20	20.60	19.65	20.15	704018
2017-06-30	20.15	20.25	19.90	20.00	413577
2017-07-03	20.00	20.75	19.99	20.10	479408
2017-07-05	20.00	20.10	19.25	19.25	749458
2017-07-06	19.25	19.85	19.06	19.55	561474
2017-07-07	20.75	21.05	20.52	20.90	2591456
2017-07-10	20.85	21.85	20.70	21.35	1628874
2017-07-11	21.40	22.05	21.33	21.60	6066169
2017-07-12	21.80	21.90	21.05	21.80	1602279
2017-07-13	21.80	22.00	21.60	21.80	662510
2017-07-14	22.00	22.15	21.70	21.85	845866
2017-07-17	21.95	21.95	21.55	21.85	690641
2017-07-18	22.45	22.90	21.90	22.10	1407488
2017-07-19	22.20	22.25	21.85	22.05	756809
2017-07-20	22.15	22.30	21.80	22.30	979322
2017-07-21	22.20	22.40	21.90	22.25	515284
2017-07-24	22.20	22.48	21.95	22.40	445325
2017-07-25	22.40	22.85	22.35	22.70	662419
2017-07-26	22.75	22.80	22.35	22.55	459889
2017-07-27	22.60	22.90	22.11	22.60	839477
2017-07-28	22.75	23.40	22.70	22.80	839496
2017-07-31	22.80	23.15	22.70	22.95	652890
2017-08-01	23.15	23.60	22.95	23.30	1006080
2017-08-02	23.30	23.55	21.95	22.85	1431087
2017-08-03	25.85	27.95	25.80	27.60	4320251
2017-08-04	27.75	28.60	26.96	28.35	1888276
2017-08-07	28.05	28.65	27.85	28.35	1675038
2017-08-08	28.30	28.80	27.93	28.05	1159761
2017-08-09	27.85	27.95	27.46	27.60	1233131
2017-08-10	27.40	27.40	26.18	26.95	1315702
2017-08-11	26.80	27.50	26.70	27.15	876273
2017-08-14	27.30	27.98	27.16	27.85	1076252
2017-08-15	27.95	28.25	27.75	27.85	829342
2017-08-16	27.85	28.06	27.20	27.45	716175
2017-08-17	27.45	27.55	26.45	26.65	1085533
2017-08-18	26.55	26.80	26.35	26.70	661455
2017-08-21	26.50	26.80	25.90	26.05	683681
2017-08-22	26.10	26.49	26.00	26.30	610550
2017-08-23	26.15	26.58	25.95	26.50	519853
2017-08-24	26.65	26.95	26.30	26.75	462704
2017-08-25	26.90	27.20	26.65	26.80	563559
2017-08-28	26.70	27.00	26.62	26.75	429988
2017-08-29	26.45	26.90	26.20	26.75	562582
2017-08-30	26.85	26.95	26.58	26.60	584400
2017-08-31	26.70	26.95	26.55	26.75	793201
2017-09-01	26.75	27.40	26.70	27.00	964638
2017-09-05	26.95	27.40	26.30	26.45	1014767
2017-09-06	26.40	26.73	25.80	26.15	1450339
2017-09-07	26.35	26.50	25.90	26.25	1396377
2017-09-08	26.15	26.25	25.46	25.70	1133576
2017-09-11	25.80	25.95	24.70	24.85	1584379
2017-09-12	25.00	27.00	25.00	26.40	2315414
2017-09-13	26.45	26.88	26.15	26.85	871521
2017-09-14	26.90	27.05	26.50	26.95	960771
2017-09-15	26.90	27.20	26.75	26.90	1441174
2017-09-18	26.90	27.30	26.71	26.80	875519
2017-09-19	26.90	27.15	26.40	26.95	572888
2017-09-20	27.10	27.15	26.10	26.70	709040
2017-09-21	26.50	26.55	26.15	26.20	526283
2017-09-22	25.95	27.25	25.25	26.80	788052
2017-09-25	27.05	27.25	26.60	26.80	695658
2017-09-26	27.00	27.18	26.35	27.00	586223
2017-09-27	27.20	29.80	27.20	29.25	1993129
2017-09-28	29.15	29.40	28.20	28.80	833504
2017-09-29	28.95	29.00	28.35	28.55	523588
2017-10-02	28.75	29.25	28.15	28.75	711318
2017-10-03	28.75	29.33	28.60	29.30	724460
2017-10-04	29.65	29.79	29.05	29.25	494637
2017-10-05	29.25	29.50	28.50	28.75	415256
2017-10-06	28.80	29.50	28.73	28.75	289408
2017-10-09	29.10	29.65	28.75	28.90	725398
2017-10-10	28.90	29.65	28.85	29.15	602350
2017-10-11	29.10	29.10	28.80	29.00	380865
2017-10-12	29.05	29.10	28.70	28.85	410509
2017-10-13	28.90	29.80	28.56	29.55	674822
2017-10-16	29.55	30.75	29.45	30.45	1238284
2017-10-17	30.50	31.00	30.30	30.70	1094253
2017-10-18	30.75	30.98	30.52	30.85	495335
2017-10-19	30.35	30.49	29.10	30.40	537761
2017-10-20	30.45	30.70	30.15	30.40	527401
2017-10-23	30.05	30.95	29.95	30.90	505585
2017-10-24	30.95	31.35	30.75	31.25	467452
2017-10-25	31.30	31.31	30.15	30.60	1132076
2017-10-26	30.60	31.30	30.41	30.90	376995
2017-10-27	31.50	32.33	31.05	32.15	713600
2017-10-30	31.65	32.70	31.50	32.55	863989
2017-10-31	32.75	33.35	32.55	32.85	640851
2017-11-01	33.10	33.20	32.44	32.85	661076
2017-11-02	32.85	32.85	32.20	32.40	702056
2017-11-03	32.60	34.00	32.60	33.80	548920
2017-11-06	34.00	34.65	33.40	33.65	884880
2017-11-07	33.50	33.70	32.05	32.45	845373
2017-11-08	32.45	32.90	31.50	32.50	1454122
2017-11-09	35.75	39.00	35.75	38.80	2845690
2017-11-10	38.70	39.45	37.75	38.15	1263700
2017-11-13	37.35	37.95	36.71	37.50	877794
2017-11-14	37.10	38.35	37.10	38.18	845463
2017-11-15	38.10	38.40	37.35	37.40	615809
2017-11-16	37.55	38.08	37.30	37.75	497313
2017-11-17	37.60	38.08	36.85	37.55	542339
2017-11-20	37.70	39.10	37.25	38.90	887650
2017-11-21	38.00	38.75	37.20	38.45	717264
2017-11-22	38.50	38.65	37.50	38.60	625211
2017-11-24	38.55	39.90	38.45	39.70	463209
2017-11-27	38.30	39.45	38.00	38.60	1212154
2017-11-28	38.55	39.30	38.25	39.10	879671
2017-11-29	39.20	39.20	36.38	36.45	1056864
2017-11-30	36.05	37.55	35.85	36.40	910685
2017-12-01	36.25	36.50	32.90	34.80	1417276
2017-12-04	35.40	35.45	33.18	33.55	1281965
2017-12-05	33.40	34.90	33.20	34.55	1077388
2017-12-06	34.45	35.25	34.25	34.55	506980
2017-12-07	34.50	36.25	34.50	36.15	678417
2017-12-08	36.65	38.00	35.90	36.05	703270
2017-12-11	36.40	37.30	36.25	36.45	525933
2017-12-12	36.35	37.05	35.75	36.10	466599
2017-12-13	37.30	37.30	35.95	36.55	817580
2017-12-14	36.85	37.90	36.69	37.70	646598
2017-12-15	37.65	38.33	37.20	38.15	1392441
2017-12-18	38.40	38.95	38.00	38.70	479523
2017-12-19	39.35	39.35	38.15	38.25	592035
2017-12-20	38.40	38.80	38.00	38.20	385643
2017-12-21	38.20	38.20	37.10	37.45	543211
2017-12-22	37.30	37.85	37.21	37.55	283192
2017-12-26	37.50	37.70	36.71	37.65	292193
2017-12-27	37.55	38.00	37.18	37.95	340268
2017-12-28	38.20	38.30	37.90	37.95	261342
2017-12-29	38.10	38.25	37.40	37.55	235539
2018-01-02	37.65	38.20	37.35	38.05	407310
2018-01-03	38.25	39.15	37.85	39.05	908552
2018-01-04	39.55	39.65	36.45	37.35	1013634
2018-01-05	37.35	38.38	37.15	37.90	553214
2018-01-08	38.00	38.52	37.75	38.35	487504
2018-01-09	38.35	38.50	36.65	37.20	667017
2018-01-10	37.00	37.30	36.50	36.60	449815
2018-01-11	35.85	37.70	35.01	37.50	715882
2018-01-12	37.65	37.85	36.20	36.30	581258
2018-01-16	36.40	36.60	35.10	35.65	683901
2018-01-17	35.85	36.85	35.70	36.50	476835
2018-01-18	36.45	36.68	35.55	35.70	432808
2018-01-19	35.60	35.70	34.50	35.20	651811
2018-01-22	34.75	35.40	34.40	34.75	745037
2018-01-23	35.50	37.65	35.50	35.65	1359351
2018-01-24	35.65	35.78	34.50	35.30	1060686
2018-01-25	35.60	36.50	35.35	36.40	620862
2018-01-26	36.70	36.85	36.10	36.75	403932
2018-01-29	36.60	37.15	36.50	37.10	999766
2018-01-30	36.45	36.80	35.58	35.65	548563
2018-01-31	35.95	36.80	35.68	35.90	308892
2018-02-01	35.80	35.80	35.15	35.40	385561
2018-02-02	35.18	35.18	34.20	34.58	586184
2018-02-05	34.25	35.60	33.20	34.80	753803
2018-02-06	35.30	35.40	33.80	34.50	815737
2018-02-07	34.55	34.60	33.60	33.68	539935
2018-02-08	33.65	33.85	32.15	32.25	852308
2018-02-09	32.75	33.35	30.80	32.20	1105626
2018-02-12	32.50	34.80	32.50	34.50	817911
2018-02-13	34.40	36.30	34.39	36.00	983825
2018-02-14	35.85	37.25	35.45	36.90	1095603
2018-02-15	42.10	46.05	41.50	45.85	4414288
2018-02-16	45.75	47.15	45.45	46.00	1171990
2018-02-20	45.50	47.85	45.10	47.45	1825838
2018-02-21	47.75	49.65	47.40	47.80	1394003
2018-02-22	47.80	48.60	46.95	48.35	789114
2018-02-23	48.45	50.00	48.20	50.00	880683
2018-02-26	50.15	51.20	49.70	50.90	774713
2018-02-27	50.90	51.15	49.80	50.15	813520
2018-02-28	50.05	50.65	48.96	50.05	565146
2018-03-01	49.90	49.95	47.20	49.80	1023781
2018-03-02	48.70	51.20	47.85	50.90	794816
2018-03-05	51.10	51.70	50.55	50.60	730496
2018-03-06	51.05	52.60	50.65	52.50	506347
2018-03-07	51.90	52.80	51.01	51.65	478879
2018-03-08	51.70	52.75	51.15	52.08	368508
2018-03-09	52.25	52.65	51.90	52.45	449752
2018-03-12	52.60	54.39	52.21	54.00	955831
2018-03-13	54.58	54.95	53.36	54.05	563477
2018-03-14	54.00	55.55	53.88	54.70	672683
2018-03-15	55.00	55.18	54.15	54.75	471374
2018-03-16	55.30	55.75	54.35	54.45	841064
2018-03-19	54.50	55.60	53.90	55.10	641978
2018-03-20	55.15	57.10	54.95	56.75	530741
2018-03-21	57.10	57.60	55.95	56.20	449672
2018-03-22	55.90	56.40	53.80	54.70	640006
2018-03-23	54.40	55.80	53.90	54.00	642107
2018-03-26	55.35	56.95	54.75	56.45	882747
2018-03-27	57.15	58.20	54.90	55.20	833736
2018-03-28	54.90	55.15	50.65	51.00	1148170
2018-03-29	51.00	53.40	50.50	52.60	622621
2018-04-02	52.35	54.35	52.14	54.10	708074
2018-04-03	55.10	56.15	52.80	55.80	834132
2018-04-04	54.00	55.25	52.75	54.60	629165
2018-04-05	55.15	57.40	54.70	57.20	733077
2018-04-06	56.35	57.25	53.75	54.23	677510
2018-04-09	55.40	57.00	54.75	56.55	647290
2018-04-10	57.85	59.20	54.65	54.80	1499791
2018-04-11	54.90	55.75	54.10	55.00	591763
2018-04-12	55.40	55.90	54.60	55.15	424717
2018-04-13	55.25	55.45	53.46	54.15	421954
2018-04-16	54.00	54.05	51.70	53.10	1164236
2018-04-17	53.55	54.85	53.10	54.25	511755
2018-04-18	54.60	56.55	54.60	56.00	572643
2018-04-19	56.30	56.50	55.05	55.05	596223
2018-04-20	54.80	55.65	54.40	55.20	508456
2018-04-23	55.40	55.70	52.35	53.15	797033
2018-04-24	53.25	53.85	51.90	52.70	683120
2018-04-25	52.75	53.10	50.90	52.35	538900
2018-04-26	52.65	53.05	52.25	53.00	426756
2018-04-27	53.55	54.15	52.95	53.10	367984
2018-04-30	53.00	53.55	52.20	52.65	488289
2018-05-01	52.65	52.80	51.75	52.55	521212
2018-05-02	50.75	53.20	50.59	53.00	718300
2018-05-03	53.00	53.03	51.90	52.85	366163
2018-05-04	52.50	54.75	52.43	54.60	545383
2018-05-07	55.60	57.15	55.00	56.95	835937
2018-05-08	57.60	57.85	55.80	56.15	1363759
2018-05-09	56.30	57.00	54.15	55.65	1547358
2018-05-10	57.30	65.00	56.10	64.85	4037240
2018-05-11	64.25	65.45	63.60	64.30	1171637
2018-05-14	64.70	70.74	64.70	68.55	2221028
2018-05-15	68.55	68.74	65.20	67.65	1140594
2018-05-16	67.80	69.70	67.25	67.55	907876
2018-05-17	67.05	68.20	65.30	66.60	788698
2018-05-18	66.10	67.00	65.75	66.45	462737
2018-05-21	67.25	67.94	66.05	67.25	693496
2018-05-22	67.85	68.25	66.25	66.35	635027
2018-05-23	65.95	66.10	60.50	61.65	2396198
2018-05-24	61.60	61.75	54.60	56.45	4076103
2018-05-25	56.85	60.10	55.23	58.95	2363977
2018-05-29	58.95	60.55	58.28	60.20	1211200
2018-05-30	60.45	61.00	56.80	58.65	1723491
2018-05-31	59.20	60.25	55.55	55.85	1496184
2018-06-01	56.20	56.74	54.15	54.70	1840518
2018-06-04	54.75	56.30	54.33	56.00	1713658
2018-06-05	56.05	56.94	51.80	53.25	2916749
2018-06-06	53.25	54.25	51.70	53.50	2266445
2018-06-07	52.10	54.00	52.10	53.45	1857974
2018-06-08	53.25	54.15	53.20	53.90	1084404
2018-06-11	54.45	55.20	52.85	52.90	1366018
2018-06-12	53.00	53.25	51.35	51.65	1557386
2018-06-13	51.50	53.05	50.55	51.55	1164355
2018-06-14	51.75	52.90	50.90	51.20	1223056
2018-06-15	50.80	50.98	46.60	47.45	3602333
2018-06-18	46.60	50.10	45.85	47.70	1759746
2018-06-19	46.85	49.55	46.80	49.25	1386630
2018-06-20	50.35	52.00	48.80	50.95	1702073
2018-06-21	50.90	52.13	49.30	50.25	1045569
2018-06-22	50.40	50.57	48.10	50.05	673860
2018-06-25	49.60	49.85	47.50	49.20	1151653
2018-06-26	49.20	49.70	47.95	48.10	877551
2018-06-27	48.05	49.65	46.38	46.45	766257
2018-06-28	46.35	49.90	46.05	49.50	1107908
2018-06-29	49.70	50.45	47.60	47.85	1240815
2018-07-02	47.20	50.95	46.55	50.80	1296012
2018-07-03	51.00	51.90	48.55	49.95	619065
2018-07-05	50.30	51.30	49.65	51.20	749931
2018-07-06	51.15	54.00	50.75	53.65	1049799
2018-07-09	54.60	55.00	52.10	54.30	916227
2018-07-10	54.65	54.65	52.75	53.00	610902
2018-07-11	52.25	52.60	50.90	51.90	769858
2018-07-12	52.05	53.34	52.00	52.90	462479
2018-07-13	53.20	54.45	52.55	54.40	492397
2018-07-16	54.65	55.45	53.85	54.40	619034
2018-07-17	54.50	55.25	54.10	54.90	447760
2018-07-18	55.00	55.10	53.45	54.30	402097
2018-07-19	54.20	54.48	53.45	54.30	488645
2018-07-20	54.45	55.09	53.40	53.65	445741
2018-07-23	53.50	54.43	53.40	54.00	403053
2018-07-24	54.20	54.85	53.05	53.55	610310
2018-07-25	53.75	58.00	53.45	57.85	1247195
2018-07-26	57.10	57.70	54.35	54.95	1399419
2018-07-27	54.45	54.50	51.70	53.95	1094000
2018-07-30	54.25	54.40	52.20	53.00	840236
2018-07-31	53.00	54.05	52.45	53.25	567460
2018-08-01	53.45	56.70	53.05	56.25	1056133
2018-08-02	56.00	58.30	54.30	56.30	1647128
2018-08-03	50.50	51.20	46.40	48.45	5559747
2018-08-06	48.35	50.05	48.35	49.65	1076325
2018-08-07	50.00	50.25	46.85	46.95	1177448
2018-08-08	47.05	48.28	47.05	48.15	706678
2018-08-09	48.05	48.95	46.50	46.85	797159
2018-08-10	46.35	46.85	45.36	46.25	973640
2018-08-13	46.55	47.75	45.78	45.85	729587
2018-08-14	45.90	46.43	44.10	45.75	852391
2018-08-15	45.50	45.55	43.60	44.90	878549
2018-08-16	45.45	46.40	45.05	45.90	699174
2018-08-17	45.90	46.10	44.85	45.65	697012
2018-08-20	45.85	47.15	45.25	47.00	745115
2018-08-21	47.35	48.50	46.95	47.35	595962
2018-08-22	47.15	47.93	46.70	47.15	419752
2018-08-23	47.20	47.90	46.70	47.10	483522
2018-08-24	47.05	47.85	46.90	47.78	459205
2018-08-27	47.80	48.00	47.00	47.20	409464
2018-08-28	47.20	48.25	46.09	47.85	845225
2018-08-29	48.25	48.85	47.68	48.10	519544
2018-08-30	48.15	48.54	47.55	47.90	375112
2018-08-31	47.65	48.15	46.65	47.95	606148
2018-09-04	47.50	48.19	46.60	47.90	722444
2018-09-05	47.70	47.85	45.85	47.30	571346
2018-09-06	47.05	47.30	45.55	45.55	659141
2018-09-07	45.25	45.45	42.55	42.70	1490397
2018-09-10	42.85	43.45	41.10	42.25	1197314
2018-09-11	42.10	43.30	41.70	43.05	508359
2018-09-12	43.15	43.50	42.65	43.30	485377
2018-09-13	43.50	45.20	43.50	43.75	569256
2018-09-14	43.80	44.55	42.05	42.15	742883
2018-09-17	42.50	43.35	41.30	42.10	825149
2018-09-18	42.00	43.15	41.65	42.05	690306
2018-09-19	41.55	41.85	38.05	40.75	1629876
2018-09-20	41.20	42.88	41.20	42.75	1126525
2018-09-21	42.80	44.15	42.10	42.60	1913742
2018-09-24	42.00	42.80	41.20	42.40	389651
2018-09-25	42.10	42.75	40.75	40.80	785855
2018-09-26	41.20	41.60	39.48	39.95	992881
2018-09-27	39.50	39.50	37.35	38.00	2109528
2018-09-28	38.00	38.55	36.85	37.65	1009122
2018-10-01	38.17	38.28	37.30	37.90	681359
2018-10-02	37.64	40.66	37.64	40.30	1576542
2018-10-03	40.55	40.74	39.28	39.68	1050092
2018-10-04	39.50	39.72	38.80	39.05	879782
2018-10-05	39.21	39.21	37.50	37.98	597176
2018-10-08	37.97	39.63	37.58	39.53	1061637
2018-10-09	39.47	39.85	38.61	38.80	875120
2018-10-10	38.41	38.71	37.15	37.77	1130139
2018-10-11	37.69	39.04	37.01	37.03	1131339
2018-10-12	38.04	39.70	37.50	39.39	1219852
2018-10-15	39.39	41.03	39.39	40.52	993738
2018-10-16	41.32	42.27	40.84	42.26	863552
2018-10-17	42.50	42.72	40.68	41.79	675770
2018-10-18	42.03	42.55	40.00	40.14	557381
2018-10-19	40.20	40.65	39.28	40.27	926244
2018-10-22	40.15	40.62	39.50	40.51	409336
2018-10-23	39.29	40.25	37.68	39.84	853048
2018-10-24	39.66	39.89	36.66	36.71	1004786
2018-10-25	36.64	37.25	36.12	36.63	1147111
2018-10-26	36.00	37.61	35.12	36.67	1067364
2018-10-29	37.35	38.04	36.26	37.24	1180882
2018-10-30	37.03	38.04	36.13	38.01	793931
2018-10-31	38.47	39.13	37.64	38.73	1011700
2018-11-01	39.16	41.15	38.52	41.03	1599924
2018-11-02	41.10	41.56	35.89	37.75	4353237
2018-11-05	38.04	40.82	37.83	39.10	1914217
2018-11-06	38.71	39.12	37.10	37.62	1149287
2018-11-07	38.00	39.20	37.67	38.75	1079665
2018-11-08	38.76	39.41	37.65	37.76	627139
2018-11-09	37.52	38.04	36.63	37.43	555672
2018-11-12	37.11	37.43	35.13	35.19	887371
2018-11-13	35.51	36.30	34.79	36.28	1216285
2018-11-14	36.56	37.80	36.56	37.43	799418
2018-11-15	37.47	38.32	36.67	38.24	741256
2018-11-16	37.74	38.80	37.74	38.60	494450
2018-11-19	38.58	39.06	38.12	38.51	517282
2018-11-20	37.43	38.08	36.84	37.29	464447
2018-11-21	37.79	38.72	37.48	38.08	516397
2018-11-23	37.74	40.14	37.65	39.98	541495
2018-11-26	39.62	40.80	39.53	40.02	865215
2018-11-27	39.90	39.99	39.14	39.59	404843
2018-11-28	40.00	42.90	40.00	42.61	900325
2018-11-29	42.60	42.75	41.31	41.88	377461
2018-11-30	41.04	41.28	38.29	38.93	1171636
2018-12-03	39.96	40.08	38.58	39.90	851451
2018-12-04	39.89	40.45	38.26	38.54	607336
2018-12-06	38.00	41.65	37.68	40.38	1717059
2018-12-07	39.80	40.22	37.78	38.03	889745
2018-12-10	37.79	39.12	37.79	38.73	409622
2018-12-11	39.15	39.92	38.66	38.95	519199
2018-12-12	39.30	39.35	38.20	38.76	406498
2018-12-13	39.01	39.05	38.10	38.53	307799
2018-12-14	38.02	38.82	37.65	38.33	231479
2018-12-17	38.22	38.54	36.86	37.41	387721
2018-12-18	37.82	38.26	35.93	36.74	704123
2018-12-19	36.74	37.13	35.47	36.13	491932
2018-12-20	35.87	36.49	34.05	35.16	528975
2018-12-21	35.30	35.50	33.18	34.46	1355376
2018-12-24	33.98	34.04	32.43	33.41	594486
2018-12-26	33.55	35.42	33.12	35.29	578032
2018-12-27	34.58	35.25	33.50	34.98	356026
2018-12-28	35.28	35.41	34.01	34.87	470869
2018-12-31	34.89	35.20	33.88	35.10	517941
2019-01-02	34.41	36.45	34.35	36.15	534059
2019-01-03	35.68	37.07	35.50	35.50	871790
2019-01-04	35.91	37.38	35.22	37.25	1008254
2019-01-07	37.20	37.20	34.92	35.01	1147559
2019-01-08	35.36	35.74	34.05	35.00	761490
2019-01-09	35.29	36.39	35.11	35.46	862951
2019-01-10	35.27	36.88	35.00	35.99	738658
2019-01-11	35.93	36.86	35.73	36.40	769917
2019-01-14	36.09	36.91	35.50	36.50	454562
2019-01-15	36.62	37.17	36.54	36.69	393204
2019-01-16	36.70	37.69	36.61	37.35	531347
2019-01-17	35.77	37.75	35.56	37.57	1600255
2019-01-18	37.95	38.20	37.00	37.18	422886
2019-01-22	37.10	37.48	36.43	36.96	349484
2019-01-23	37.09	38.12	36.99	38.03	727334
2019-01-24	38.25	40.45	38.11	40.24	1223176
2019-01-25	40.60	41.90	39.44	40.85	638811
2019-01-28	41.30	42.66	40.16	42.15	771346
2019-01-29	42.28	42.80	41.93	42.00	676637
2019-01-30	42.29	43.24	41.65	42.25	406706
2019-01-31	42.85	43.87	42.60	43.79	896792
2019-02-01	43.79	43.79	43.02	43.07	536544
2019-02-04	43.25	44.12	42.90	44.11	365462
2019-02-05	44.17	44.64	43.91	44.47	491272
2019-02-06	44.70	45.18	43.87	43.96	453434
2019-02-07	43.48	43.78	42.47	42.93	513571
2019-02-08	42.72	43.80	42.72	43.48	315048
2019-02-11	43.51	44.20	43.50	44.04	414770
2019-02-12	44.21	44.54	42.64	42.84	501544
2019-02-13	43.00	44.31	42.84	44.23	414081
2019-02-14	44.00	45.07	43.94	44.56	583427
2019-02-15	44.48	44.60	43.16	43.30	684409
2019-02-19	43.49	43.61	42.43	43.32	755866
2019-02-20	43.48	44.32	40.80	41.50	1613434
2019-02-21	43.30	45.32	41.00	42.11	2550476
2019-02-22	42.12	42.16	39.20	41.70	1130817
2019-02-25	42.20	42.84	40.29	40.36	849963
2019-02-26	40.29	41.05	39.75	40.88	695013
2019-02-27	40.86	42.44	40.14	42.34	568760
2019-02-28	42.09	42.46	41.39	42.26	622229
2019-03-01	42.50	43.20	41.29	41.34	645203
2019-03-04	41.42	41.92	40.85	41.55	488015
2019-03-05	41.54	42.12	41.15	41.30	352568
2019-03-06	41.21	41.26	39.84	40.38	684792
2019-03-07	40.18	40.46	39.20	39.36	747783
2019-03-08	39.10	39.38	38.65	39.28	448174
2019-03-11	39.34	40.31	39.34	39.89	423076
2019-03-12	39.88	40.45	38.86	39.31	993902
2019-03-13	39.62	40.14	39.18	39.90	539037
2019-03-14	39.91	40.70	39.49	39.73	557394
2019-03-15	39.99	40.37	39.75	39.93	727638
2019-03-18	39.92	39.98	39.23	39.69	426520
2019-03-19	39.79	39.87	39.36	39.48	299606
2019-03-20	39.48	39.92	38.83	39.24	247795
2019-03-21	39.01	39.47	38.76	38.84	467422
2019-03-22	38.55	38.75	37.00	37.12	872721
2019-03-25	37.05	37.45	36.63	37.33	421281
2019-03-26	37.16	37.70	36.46	36.68	394714
2019-03-27	36.83	37.02	36.28	36.79	397338
2019-03-28	36.79	37.76	36.30	37.76	789926
2019-03-29	37.78	38.37	37.50	37.68	521624
2019-04-01	38.20	38.41	37.79	37.85	471339
2019-04-02	37.97	38.69	37.60	38.20	614080
2019-04-03	38.44	39.03	38.29	38.66	460121
2019-04-04	38.69	40.12	38.68	40.11	594536
2019-04-05	40.35	41.02	40.08	40.72	428264
2019-04-08	40.63	41.45	40.40	41.44	386896
2019-04-09	41.21	41.83	40.56	40.65	360977
2019-04-10	40.89	41.35	40.57	41.27	421663
2019-04-11	41.50	41.82	40.46	40.62	265088
2019-04-12	40.66	41.33	40.55	40.99	323321
2019-04-15	41.10	41.85	40.56	41.43	396583
2019-04-16	41.74	42.77	41.49	42.54	275562
2019-04-17	42.99	43.88	42.72	43.08	645203
2019-04-18	43.38	43.66	42.95	43.04	560556
2019-04-22	42.86	43.25	42.74	43.20	200376
2019-04-23	43.40	44.79	43.22	44.31	568395
2019-04-24	44.59	45.60	44.36	44.79	461277
2019-04-25	45.01	46.72	45.01	45.92	432546
2019-04-26	45.78	46.25	44.74	45.97	309110
2019-04-29	46.00	46.06	45.03	45.19	560165
2019-04-30	44.38	45.15	43.67	44.30	496948
2019-05-01	44.90	45.94	44.12	44.14	1157237
2019-05-02	44.00	44.21	43.35	43.76	591895
2019-05-03	44.27	44.97	44.15	44.56	507830
2019-05-06	43.74	44.20	43.10	43.88	832595
2019-05-07	50.46	54.50	50.24	53.84	6018090
2019-05-08	53.40	53.80	51.26	51.85	1623288
2019-05-09	51.46	51.75	50.55	51.49	936323
2019-05-10	51.19	53.41	50.96	53.01	972441
2019-05-13	51.50	52.00	49.58	50.00	793225
2019-05-14	50.32	51.40	50.25	50.94	751230
2019-05-15	50.80	52.85	50.64	52.38	837352
2019-05-16	52.50	55.82	52.40	55.30	983770
2019-05-17	54.74	56.95	54.52	55.59	1064720
2019-05-20	55.28	55.93	54.24	54.70	727374
2019-05-21	55.22	55.50	54.25	54.80	400866
2019-05-22	54.50	55.58	54.32	54.96	289834
2019-05-23	54.37	54.96	53.00	53.47	475253
2019-05-24	53.51	54.26	53.10	53.61	348060
2019-05-28	54.16	55.53	53.83	55.38	447901
2019-05-29	54.92	54.94	53.37	53.79	344583
2019-05-30	53.99	55.30	53.95	54.63	298740
2019-05-31	54.07	54.46	53.13	53.58	529673
2019-06-03	53.29	53.65	52.03	53.26	578585
2019-06-04	53.58	54.94	53.45	54.65	307884
2019-06-05	54.83	55.25	54.33	55.16	425722
2019-06-06	55.03	56.50	54.75	56.01	544932
2019-06-07	55.90	57.14	55.49	56.32	339851
2019-06-10	56.45	57.88	56.45	56.83	364765
2019-06-11	57.05	57.46	56.01	57.00	356216
2019-06-12	56.90	56.99	54.57	54.82	443565
2019-06-13	55.08	57.98	55.08	57.88	668415
2019-06-14	57.75	58.17	55.80	56.49	559517
2019-06-17	56.44	57.15	55.69	56.59	256214
2019-06-18	58.19	60.96	57.71	58.56	1305249
2019-06-19	59.04	59.53	57.38	59.20	630473
2019-06-20	60.00	60.67	58.89	59.68	498859
2019-06-21	59.53	59.73	58.15	59.40	530956
2019-06-24	60.02	61.66	60.01	60.54	853061
2019-06-25	60.30	60.94	58.84	59.22	660461
2019-06-26	60.91	61.89	59.49	59.62	587416
2019-06-27	59.70	61.65	59.57	61.06	733187
2019-06-28	60.72	62.70	60.72	62.46	648991
2019-07-01	63.22	64.21	61.97	62.30	656390
2019-07-02	62.47	63.25	61.36	62.84	284934
2019-07-03	62.70	63.32	62.28	62.30	167966
2019-07-05	62.03	63.20	62.03	63.15	251722
2019-07-08	63.04	63.10	61.23	62.53	345924
2019-07-09	61.86	62.98	61.67	62.27	298491
2019-07-10	62.79	63.42	62.05	62.29	335745
2019-07-11	62.30	62.72	59.84	60.76	520149
2019-07-12	61.48	62.54	61.28	62.12	417515
2019-07-15	62.23	62.40	60.22	61.83	332796
2019-07-16	61.65	61.71	60.65	61.40	203985
2019-07-17	61.50	62.50	61.05	62.36	285368
2019-07-18	62.00	63.00	61.90	62.64	521840
2019-07-19	63.00	63.83	62.79	63.37	383314
2019-07-22	63.48	64.19	62.34	63.06	473175
2019-07-23	63.70	63.73	61.49	62.45	328675
2019-07-24	62.54	62.78	61.56	62.50	376592
2019-07-25	62.49	63.77	61.86	63.08	411082
2019-07-26	63.61	63.79	63.03	63.26	193007
2019-07-29	63.51	64.54	63.01	64.33	438681
2019-07-30	63.80	64.21	63.06	63.40	332722
2019-07-31	65.17	67.19	63.49	65.23	1459483
2019-08-01	66.59	69.00	65.80	66.49	1218209
2019-08-02	66.72	66.80	64.09	64.98	845507
2019-08-05	64.11	64.50	60.93	62.91	1169611
2019-08-06	63.56	65.83	62.37	64.18	1211363
2019-08-07	75.99	81.00	74.86	80.30	5565680
2019-08-08	78.65	81.12	76.20	80.82	1478145
2019-08-09	79.17	84.61	79.03	82.33	1535576
2019-08-12	81.11	88.24	81.11	86.63	2207518
2019-08-13	86.83	89.43	86.12	87.78	1482104
2019-08-14	87.03	87.70	84.67	84.69	1325721
2019-08-15	84.30	84.44	78.81	82.08	1489360
2019-08-16	82.25	84.35	81.61	83.80	1060700
2019-08-19	85.00	85.60	83.15	84.12	753722
2019-08-20	84.49	85.26	83.01	84.71	669848
2019-08-21	86.34	88.96	85.49	87.85	1350831
2019-08-22	81.85	82.80	79.32	82.04	2275412
2019-08-23	81.65	82.62	78.79	80.90	937360
2019-08-26	81.88	83.86	80.04	82.38	637931
2019-08-27	82.98	84.02	81.41	81.84	543193
2019-08-28	81.83	83.62	81.21	82.64	382670
2019-08-29	83.70	84.81	80.55	83.36	898168
2019-08-30	83.96	84.30	80.31	81.92	457230
2019-09-03	80.94	81.90	77.44	77.54	971633
2019-09-04	78.99	82.95	78.52	82.89	1176343
2019-09-05	83.79	84.26	77.79	78.60	1131038
2019-09-06	79.10	79.35	76.89	77.26	839880
2019-09-09	77.20	77.74	73.15	74.16	1315432
2019-09-10	73.64	76.29	72.50	75.12	1410007
2019-09-11	75.13	80.06	74.92	79.43	931102
2019-09-12	80.28	81.16	70.88	71.64	3773484
2019-09-13	71.55	76.65	71.55	76.12	1531875
2019-09-16	76.51	80.66	76.40	79.31	1539197
2019-09-17	79.40	83.21	79.40	83.06	1342932
2019-09-18	83.15	83.49	80.44	83.04	848601
2019-09-19	83.44	90.45	83.20	89.42	3525970
2019-09-20	90.26	91.42	85.90	89.41	2241150
2019-09-23	89.10	90.37	87.33	89.87	1044581
2019-09-24	90.11	91.45	84.92	86.76	1347330
2019-09-25	86.22	88.72	84.87	88.30	694204
2019-09-26	88.71	89.53	84.97	85.35	679775
2019-09-27	85.51	86.19	81.09	82.08	1202363
2019-09-30	82.32	84.72	81.22	83.72	608207
2019-10-01	84.27	84.92	82.72	83.15	635772
2019-10-02	82.43	83.04	80.31	81.12	743788
2019-10-03	81.17	82.06	78.43	81.00	689011
2019-10-04	81.91	85.52	81.35	85.50	803064
2019-10-07	86.09	86.96	83.59	85.51	792129
2019-10-08	84.69	88.51	84.50	87.22	739354
2019-10-09	87.69	87.79	83.54	85.55	771958
2019-10-10	85.61	90.00	85.54	88.39	647206
2019-10-11	88.88	90.06	88.01	88.95	774348
2019-10-14	89.50	90.50	88.37	89.11	530306
2019-10-15	85.80	87.49	83.34	84.80	2084103
2019-10-16	84.17	84.63	82.92	83.88	1288190
2019-10-17	84.01	85.55	82.68	83.62	9448475
2019-10-18	84.20	86.68	84.05	85.17	1413971
2019-10-21	85.38	88.42	85.01	87.27	753591
2019-10-22	87.40	89.29	85.09	86.81	913277
2019-10-23	87.09	92.60	86.97	91.50	1518881
2019-10-24	92.12	95.00	91.13	93.50	1668589
2019-10-25	92.88	93.31	88.27	93.20	1126323
2019-10-28	93.76	96.69	93.03	93.32	934300
2019-10-29	93.81	94.92	91.85	92.08	785317
2019-10-30	89.58	90.21	82.70	84.82	2524626
2019-10-31	85.51	86.81	83.42	84.96	946126
2019-11-01	85.37	85.75	82.12	83.19	935372
2019-11-04	84.85	85.00	79.15	79.60	1966312
2019-11-05	77.52	83.57	77.49	83.27	1714507
2019-11-06	83.78	85.00	79.68	79.91	2514883
2019-11-07	78.19	84.09	75.11	79.90	4564298
2019-11-08	79.90	80.57	76.31	77.95	1466909
2019-11-11	78.43	82.00	77.65	81.07	1354274
2019-11-12	81.31	82.67	79.85	80.75	904464
2019-11-13	80.58	80.70	77.16	77.28	1367988
2019-11-14	77.39	78.85	76.33	78.24	1496204
2019-11-15	78.46	81.00	78.46	78.96	822243
2019-11-18	78.80	78.80	76.46	76.79	903255
2019-11-19	77.50	79.15	75.26	79.02	1014706
2019-11-20	79.00	80.07	77.61	78.31	847610
2019-11-21	78.36	79.24	76.41	76.98	1018898
2019-11-22	77.55	77.76	74.07	76.37	1234570
2019-11-25	77.00	81.20	76.80	80.16	1349859
2019-11-26	80.44	81.00	78.43	78.91	1000988
2019-11-27	79.71	83.35	79.18	82.39	817069
2019-11-29	82.50	82.89	80.03	81.61	467415
2019-12-02	83.00	83.40	80.17	81.72	736744
2019-12-03	80.82	88.25	79.50	88.04	1568427
2019-12-04	88.50	89.27	85.12	86.54	1681542
2019-12-05	86.52	87.93	82.61	82.89	2055023
2019-12-06	83.43	85.68	82.78	83.93	1290788
2019-12-09	83.57	85.06	82.05	82.84	942165
2019-12-10	82.70	82.99	79.55	81.48	763646
2019-12-11	81.56	84.15	81.53	83.51	790563
2019-12-12	83.53	87.60	82.77	87.30	1236924
2019-12-13	86.82	90.99	86.16	90.17	1364886
2019-12-16	90.16	94.06	89.56	92.79	6128006
2019-12-17	92.16	93.95	90.86	91.44	1350333
2019-12-18	91.68	93.04	90.57	91.86	1058147
2019-12-19	91.59	94.54	91.01	93.78	1464356
2019-12-20	94.00	96.64	93.56	95.00	1399186
2019-12-23	95.70	95.70	92.90	94.18	845224
2019-12-24	94.89	95.50	93.31	95.20	187305
2019-12-26	95.55	96.24	94.51	95.56	551733
2019-12-27	95.57	95.95	93.91	94.26	346514
2019-12-30	94.66	94.99	92.02	94.00	539272
2019-12-31	93.90	96.00	93.78	95.09	554731
2020-01-02	97.00	101.88	96.75	101.81	2152674
2020-01-03	100.84	103.60	100.02	102.38	1016551
2020-01-06	101.37	101.88	98.63	99.63	971121
2020-01-07	100.00	102.03	97.70	101.79	838196
2020-01-08	101.19	105.68	101.19	104.16	1041329
2020-01-09	105.40	105.60	101.23	102.74	1030552
2020-01-10	103.23	106.11	103.10	104.52	1118974
2020-01-13	105.11	106.14	102.72	103.08	875151
2020-01-14	103.37	104.62	101.01	104.02	741434
2020-01-15	104.39	105.50	102.87	103.61	558446
2020-01-16	104.32	104.99	100.42	102.70	1122385
2020-01-17	102.90	105.60	102.10	104.75	652689
2020-01-21	105.07	108.81	103.91	107.53	1102704
2020-01-22	108.35	108.95	106.55	108.46	639049
2020-01-23	108.39	110.83	106.78	108.73	768537
2020-01-24	109.99	112.99	109.41	110.13	950253
2020-01-27	105.00	105.00	96.00	96.25	2811727
2020-01-28	99.26	103.87	97.67	103.36	1484739
2020-01-29	103.75	105.40	102.29	102.71	1152607
2020-01-30	102.01	103.70	100.35	103.22	786374
2020-01-31	103.02	103.05	96.50	97.86	1086245
2020-02-03	98.16	101.86	97.66	100.98	1018554
2020-02-04	102.80	108.14	102.44	107.81	1218119
2020-02-05	109.82	109.90	101.53	104.47	1133564
2020-02-06	104.50	106.00	102.26	103.94	737763
2020-02-07	102.95	103.45	99.78	100.62	576061
2020-02-10	100.62	103.60	100.00	102.60	847098
2020-02-11	102.90	107.32	102.71	106.03	1034772
2020-02-12	107.96	112.27	107.42	111.86	912351
2020-02-13	109.63	113.20	108.69	111.16	1197798
2020-02-14	112.26	113.02	110.24	111.21	845732
2020-02-18	111.46	111.50	106.56	108.38	1160213
2020-02-19	114.96	128.80	114.27	127.82	4884755
2020-02-20	138.25	143.73	128.12	142.20	6533752
2020-02-21	140.27	142.50	135.05	142.07	2459689
2020-02-24	131.43	138.87	129.46	135.63	2143823
2020-02-25	136.57	137.99	132.09	133.00	1790963
2020-02-26	129.75	134.49	128.50	132.41	2046621
2020-02-27	126.78	128.50	116.50	125.95	3111059
2020-02-28	118.26	126.20	116.80	124.72	2428096
2020-03-02	128.06	129.00	121.45	128.70	1467225
2020-03-03	134.42	134.52	126.26	128.66	1630937
2020-03-04	132.91	135.95	130.01	135.71	880118
2020-03-05	131.19	138.82	129.37	137.54	1147281
2020-03-06	131.43	135.85	127.71	133.34	1432439
2020-03-09	116.92	119.53	109.46	111.66	1822345
2020-03-10	118.12	118.53	111.00	116.92	1112579
2020-03-11	113.39	115.78	100.12	106.11	2128155
2020-03-12	90.84	97.12	83.33	90.72	1919934
2020-03-13	99.75	102.00	88.01	91.11	2088153
2020-03-16	79.48	85.59	73.44	81.19	1571527
2020-03-17	82.02	88.00	76.08	84.71	1814488
2020-03-18	79.48	82.46	69.72	76.73	1513890
2020-03-19	75.58	81.99	68.26	76.81	1965540
2020-03-20	81.89	83.60	69.53	69.61	1971350
2020-03-23	71.22	73.54	67.02	69.48	1492550
2020-03-24	76.68	86.29	76.68	85.31	1853058
2020-03-25	87.88	94.50	82.00	89.90	2198094
2020-03-26	91.33	95.00	87.19	90.45	984487
2020-03-27	86.12	86.74	82.00	82.37	962186
2020-03-30	82.90	84.98	80.67	81.64	1195163
2020-03-31	82.20	85.33	80.31	81.88	1051204
2020-04-01	79.20	81.00	78.00	78.82	889931
2020-04-02	76.09	79.26	73.63	76.97	1124399
2020-04-03	76.00	77.00	72.80	74.48	1161679
2020-04-06	78.36	85.97	78.36	85.15	1166049
2020-04-07	91.17	94.73	87.79	88.80	1418673
2020-04-08	90.74	93.76	88.83	93.07	813189
2020-04-09	95.19	100.96	94.05	96.64	1014608
2020-04-13	96.50	97.00	89.27	92.21	860066
2020-04-14	96.00	99.79	94.50	98.68	757931
2020-04-15	95.30	95.89	90.26	92.01	956435
2020-04-16	94.30	95.69	92.50	94.99	838450
2020-04-17	99.59	100.85	95.50	97.10	1101841
2020-04-20	94.58	99.54	93.40	93.66	809139
2020-04-21	91.72	94.00	85.69	86.69	1250708
2020-04-22	90.00	96.39	89.99	95.51	698329
2020-04-23	97.33	104.57	96.67	100.70	1335517
2020-04-24	101.02	102.12	98.00	100.73	973193
2020-04-27	102.55	105.50	101.01	104.69	761454
2020-04-28	107.89	111.84	106.59	109.79	1057650
2020-04-29	112.19	122.78	111.00	122.42	1604443
2020-04-30	116.86	120.63	111.00	111.59	1108564
2020-05-01	107.12	110.00	103.02	104.96	999351
2020-05-04	103.38	107.38	101.19	107.14	899200
2020-05-05	112.28	113.85	107.42	107.86	1018676
2020-05-06	113.31	126.89	112.00	125.75	2718053
2020-05-07	109.25	116.88	105.00	109.74	3797043
2020-05-08	110.81	119.82	109.12	118.32	1471488
2020-05-11	116.00	123.20	114.56	122.94	1118041
2020-05-12	124.27	129.18	120.97	121.00	1354450
2020-05-13	121.77	123.47	113.73	117.73	1012699
2020-05-14	113.05	119.67	112.00	119.48	894627
2020-05-15	116.09	121.57	115.50	120.44	525834
2020-05-18	127.50	128.86	124.35	128.00	928999
2020-05-19	128.53	137.25	127.99	134.86	1744696
2020-05-20	139.37	141.45	134.51	137.25	1443655
2020-05-21	136.15	140.30	132.51	136.51	1261199
2020-05-22	136.70	137.50	129.87	130.39	638725
2020-05-26	135.50	138.76	134.53	136.54	881785
2020-05-27	137.79	138.07	127.22	137.24	755543
2020-05-28	136.08	143.29	132.79	135.29	747064
2020-05-29	134.76	142.38	133.25	141.90	1010509
2020-06-01	138.71	151.49	138.51	150.70	1198711
2020-06-02	150.25	152.93	145.00	148.97	863571
2020-06-03	150.25	151.86	146.50	150.59	1036223
2020-06-04	149.09	149.57	141.05	142.40	1159569
2020-06-05	146.88	151.65	143.32	148.28	1343251
2020-06-08	150.04	151.68	146.52	150.89	695815
2020-06-09	149.10	150.91	145.80	148.84	572404
2020-06-10	150.05	150.48	144.00	147.37	737665
2020-06-11	139.66	144.47	136.82	138.69	1138819
2020-06-12	145.07	147.45	138.70	142.05	788808
2020-06-15	135.23	148.84	135.22	148.20	744805
2020-06-16	151.64	156.92	149.73	153.10	1030201
2020-06-17	154.00	154.75	143.83	145.27	1587557
2020-06-18	146.03	151.54	145.82	151.00	832110
2020-06-19	152.27	156.24	151.31	153.60	1148477
2020-06-22	153.87	155.24	147.90	152.98	899237
2020-06-23	155.25	155.89	150.70	151.34	637511
2020-06-24	150.00	153.33	145.84	148.48	871802
2020-06-25	144.30	144.74	134.07	137.18	1748688
2020-06-26	138.45	138.79	127.19	129.53	4649994
2020-06-29	129.97	137.73	129.93	137.06	1182665
2020-06-30	136.39	139.28	136.01	138.78	805152
2020-07-01	139.25	142.49	135.97	141.39	802862
2020-07-02	143.81	144.75	140.19	143.11	740750
2020-07-06	146.00	149.07	144.84	148.88	1096455
2020-07-07	148.56	151.32	146.33	146.57	854211
2020-07-08	148.53	158.00	147.29	157.92	1342665
2020-07-09	159.00	159.55	150.70	157.18	793096
2020-07-10	157.03	159.70	154.06	159.44	628241
2020-07-13	160.85	167.43	154.29	154.68	1174295
2020-07-14	153.47	168.62	151.75	168.20	1094515
2020-07-15	170.64	175.14	168.12	174.85	1127445
2020-07-16	169.30	171.69	163.19	164.75	1160897
2020-07-17	166.96	172.65	165.00	171.58	930768
2020-07-20	171.29	177.22	171.07	176.30	999895
2020-07-21	177.50	178.30	168.30	170.38	1180253
2020-07-22	171.62	178.09	170.22	175.65	1287787
2020-07-23	175.01	181.81	172.01	176.29	997464
2020-07-24	172.26	173.69	164.12	171.60	1001859
2020-07-27	175.66	180.99	174.01	180.74	1098090
2020-07-28	178.50	178.72	169.70	170.54	991711
2020-07-29	173.01	179.90	171.88	176.76	781110
2020-07-30	173.83	176.61	172.52	175.26	429243
2020-07-31	177.15	177.85	173.24	175.10	640477
2020-08-03	172.67	174.48	162.60	173.56	1282810
2020-08-04	187.80	209.39	187.34	196.15	3438792
2020-08-05	199.71	221.25	195.01	216.06	2018309
2020-08-06	214.20	217.59	201.00	206.32	1960076
2020-08-07	204.80	215.35	204.80	211.47	999305
2020-08-10	212.50	218.98	206.54	211.50	690391
2020-08-11	211.61	212.75	202.86	204.08	808371
2020-08-12	207.63	217.72	206.27	215.18	802433
2020-08-13	216.82	229.45	216.26	225.18	1224356
2020-08-14	226.06	229.49	217.47	219.21	729274
2020-08-17	222.29	225.32	216.69	219.33	986077
2020-08-18	219.56	221.84	215.26	219.02	674958
2020-08-19	219.97	223.95	219.01	220.71	578911
2020-08-20	219.85	220.43	215.94	217.20	535540
2020-08-21	217.80	218.86	212.21	213.29	704658
2020-08-24	216.01	218.15	209.09	210.84	718383
2020-08-25	211.76	214.06	208.26	213.16	1009977
2020-08-26	213.45	219.19	209.62	214.92	667054
2020-08-27	215.50	216.82	209.33	210.44	797085
2020-08-28	210.65	223.16	210.65	221.19	656239
2020-08-31	224.05	227.94	220.66	221.15	860541
2020-09-01	222.03	224.00	216.01	223.76	999070
2020-09-02	224.52	227.25	214.49	220.33	680086
2020-09-03	215.66	216.27	192.97	195.45	1679831
2020-09-04	196.95	198.56	181.25	194.61	1550872
2020-09-08	190.02	193.59	182.06	189.05	1424692
2020-09-09	194.32	196.50	189.38	193.56	641222
2020-09-10	195.61	198.46	185.18	187.00	737932
2020-09-11	188.75	191.19	181.01	183.96	655955
2020-09-14	187.71	196.77	186.97	196.12	763237
2020-09-15	200.94	202.43	195.66	199.00	655117
2020-09-16	201.19	206.78	200.00	201.76	828877
2020-09-17	193.39	193.39	184.33	187.03	1039060
2020-09-18	190.00	192.00	180.31	186.21	1428690
2020-09-21	180.73	191.00	179.17	190.41	754819
2020-09-22	184.50	189.50	178.32	185.20	2630166
2020-09-23	189.40	196.51	187.90	189.44	1872042
2020-09-24	186.89	193.98	180.88	191.73	964905
2020-09-25	192.90	202.70	191.99	200.96	996547
2020-09-28	205.13	219.00	204.55	218.29	1415903
2020-09-29	219.00	231.83	219.00	231.50	1572561
2020-09-30	233.45	245.78	228.10	238.35	1581134
2020-10-01	243.00	249.73	235.22	248.87	1351672
2020-10-02	240.60	257.25	239.50	251.58	1318451
2020-10-05	258.45	272.63	257.01	272.59	1399006
2020-10-06	273.67	275.85	262.40	271.87	1964610
2020-10-07	278.98	308.17	276.57	305.15	2194751
2020-10-08	311.00	314.00	278.56	289.00	3179821
2020-10-09	292.00	311.24	286.71	305.35	1848399
2020-10-12	310.00	311.60	288.00	297.94	1870311
2020-10-13	295.89	302.24	289.50	299.65	1350322
2020-10-14	300.00	308.74	294.03	304.52	1351356
2020-10-15	298.00	305.34	290.00	302.50	1140547
2020-10-16	310.00	315.43	300.05	302.02	1691369
2020-10-19	304.49	316.78	300.72	309.10	1162484
2020-10-20	313.33	317.88	303.44	309.80	1583627
2020-10-21	310.94	312.95	278.63	279.59	1948359
2020-10-22	282.29	287.50	268.43	280.39	1883939
2020-10-23	287.05	293.50	278.32	282.88	912499
2020-10-26	276.02	285.74	265.09	273.00	1158816
2020-10-27	269.82	275.27	255.43	261.84	1815132
2020-10-28	260.00	269.87	254.69	263.83	1336456
2020-10-29	267.00	275.38	266.00	270.09	1099869
2020-10-30	266.50	268.93	251.02	257.69	1233333
2020-11-02	262.50	275.97	261.08	267.72	1805531
2020-11-03	213.09	217.97	201.56	206.37	8792664
2020-11-04	203.00	208.48	190.10	206.56	4154830
2020-11-05	219.89	236.00	219.20	233.63	3565640
2020-11-06	236.52	242.28	229.28	237.51	1772513
2020-11-09	253.93	253.96	231.79	232.52	1838464
2020-11-10	231.71	235.49	217.62	225.51	1414720
2020-11-11	234.89	236.97	229.02	235.19	1371484
2020-11-12	238.99	239.73	224.25	227.20	990761
2020-11-13	232.00	233.00	219.88	221.60	1141631
2020-11-16	223.50	228.80	220.02	228.28	1044856
2020-11-17	228.00	234.81	226.21	233.18	971038
2020-11-18	234.53	236.33	228.33	232.82	683018
2020-11-19	234.95	246.33	233.39	244.05	1066069
2020-11-20	249.14	262.82	247.09	257.99	1386650
2020-11-23	264.12	268.85	261.24	264.80	1583573
2020-11-24	268.50	273.98	256.40	268.97	1592758
2020-11-25	266.50	279.58	265.13	275.97	1339121
2020-11-27	282.72	298.81	282.00	288.23	1104474
2020-11-30	293.98	296.40	269.01	277.98	3788687
2020-12-01	281.33	282.78	269.23	274.07	974980
2020-12-02	262.50	277.65	254.65	273.50	1251531
2020-12-03	275.62	278.98	270.09	272.33	826755
2020-12-04	269.78	276.20	267.24	271.97	737372
2020-12-07	271.06	281.28	270.55	278.32	899485
2020-12-08	279.25	287.00	276.00	284.86	1026442
2020-12-09	286.14	286.36	268.12	271.76	1150088
2020-12-10	270.00	276.48	268.50	273.48	880075
2020-12-11	277.78	305.44	275.01	291.51	2051760
2020-12-14	293.23	296.06	283.55	293.32	1003867
2020-12-15	296.75	316.46	295.50	313.77	1474461
2020-12-16	313.70	313.70	299.27	309.72	1102748
2020-12-17	311.22	319.04	302.10	305.70	929764
2020-12-18	309.75	322.25	306.14	314.50	1689988
2020-12-21	308.50	323.65	306.00	318.62	1080524
2020-12-22	323.21	335.80	315.92	322.52	1283686
2020-12-23	328.84	334.39	320.09	323.98	831355
2020-12-24	321.69	326.66	313.30	324.09	371107
2020-12-28	330.00	335.50	315.00	318.41	875827
2020-12-29	318.00	318.16	297.05	307.97	982758
2020-12-30	313.10	323.00	310.96	319.10	630260
2020-12-31	322.84	323.56	314.22	319.12	470670
2021-01-04	321.81	327.23	307.01	311.35	955652
2021-01-05	306.61	323.00	305.00	316.81	858214
2021-01-06	332.09	375.00	328.77	348.13	3143876
2021-01-07	360.00	371.54	350.44	365.97	1616211
2021-01-08	374.10	377.00	348.58	356.11	1331303
2021-01-11	343.90	356.66	337.00	352.05	802718
2021-01-12	360.33	361.50	343.15	346.30	819019
2021-01-13	348.30	351.05	331.03	335.40	1143484
2021-01-14	340.00	350.99	334.52	335.40	916910
2021-01-15	329.56	330.93	281.83	282.26	3579372
2021-01-19	296.69	301.00	291.12	295.05	2329324
2021-01-20	303.11	312.39	295.96	297.18	1664224
2021-01-21	312.75	317.80	302.11	317.18	2502403
2021-01-22	309.01	321.75	307.01	321.12	1201825
2021-01-25	323.50	331.50	303.63	310.12	1323630
2021-01-26	312.02	317.52	293.18	296.68	1361192
2021-01-27	285.00	299.75	266.01	285.51	1495839
2021-01-28	294.00	311.35	286.36	309.74	1209626
2021-01-29	306.11	311.00	281.86	288.33	1387082
2021-02-01	294.90	301.86	285.62	300.82	930893
2021-02-02	305.02	311.58	302.01	307.05	1100741
2021-02-03	310.00	312.00	300.25	307.08	865324
2021-02-04	308.07	309.13	297.55	301.70	827161
2021-02-05	304.40	309.30	297.78	308.24	584793
2021-02-08	309.81	324.80	309.81	318.83	833259
2021-02-09	316.16	328.30	315.60	325.92	750879
2021-02-10	333.00	344.88	317.34	320.40	1243778
2021-02-11	324.98	333.64	322.10	330.78	873463
2021-02-12	320.00	334.89	320.00	330.89	653365
2021-02-16	337.75	349.39	322.89	331.35	1920105
2021-02-17	328.51	342.95	310.87	334.80	1869917
2021-02-18	321.05	329.74	306.75	316.09	1772952
2021-02-19	322.45	326.15	315.58	321.99	931885
2021-02-22	310.76	313.88	287.88	288.70	1404176
2021-02-23	280.00	296.73	264.53	295.58	1392424
2021-02-24	293.00	310.49	283.46	308.15	1043911
2021-02-25	299.75	308.00	282.65	284.33	902240
2021-02-26	285.16	302.40	281.23	298.31	980143
2021-03-01	301.20	307.95	298.13	307.95	811725
2021-03-02	306.78	310.50	290.73	291.59	766774
2021-03-03	291.08	293.50	272.58	274.73	860338
2021-03-04	268.68	278.14	246.56	256.26	1804681
2021-03-05	267.15	267.15	230.08	249.43	1582054
2021-03-08	243.77	263.37	240.36	246.71	1258650
2021-03-09	261.36	284.82	261.22	280.01	1259981
2021-03-10	291.83	293.73	277.38	279.67	1150069
2021-03-11	289.75	299.00	286.02	295.23	996431
2021-03-12	282.19	293.94	280.00	291.48	762857
2021-03-15	292.76	303.40	288.87	297.21	641332
2021-03-16	295.47	297.86	282.97	285.60	723862
2021-03-17	280.18	295.97	273.08	291.43	779977
2021-03-18	281.71	285.00	264.83	266.49	920808
2021-03-19	276.32	284.35	267.79	280.94	1692814
2021-03-22	281.94	293.69	281.35	289.17	744527
2021-03-23	285.91	295.83	274.41	278.37	528451
2021-03-24	281.16	283.99	266.93	267.59	525373
2021-03-25	255.83	271.54	252.56	270.03	745071
2021-03-26	271.64	276.50	264.53	275.75	575368
2021-03-29	273.24	277.72	254.10	260.04	583455
2021-03-30	258.35	271.73	256.63	271.17	797859
2021-03-31	277.17	292.39	276.40	287.44	874856
2021-04-01	293.15	298.08	282.37	283.39	913050
2021-04-05	286.71	287.67	265.44	268.97	787835
2021-04-06	273.30	282.00	270.87	277.25	629244
2021-04-07	276.14	276.61	258.52	262.45	810721
2021-04-08	264.40	268.92	261.01	262.09	542989
2021-04-09	261.01	267.25	256.26	263.95	481622
2021-04-12	258.69	263.70	253.95	263.20	495496
2021-04-13	264.42	270.08	262.20	269.44	613024
2021-04-14	271.00	278.71	264.39	266.21	732086
2021-04-15	271.40	271.40	252.60	256.02	707703
2021-04-16	256.97	262.63	256.58	258.71	1489651
2021-04-19	257.00	261.75	241.40	244.86	807989
2021-04-20	243.03	249.12	237.31	243.87	712573
2021-04-21	240.69	257.00	239.20	255.09	811606
2021-04-22	267.57	279.44	266.06	274.70	1373174
2021-04-23	277.51	284.98	272.78	279.43	772838
2021-04-26	283.27	289.89	275.71	289.55	1026231
2021-04-27	289.90	295.35	286.71	290.14	596583
2021-04-28	278.60	286.99	270.72	282.50	1015511
2021-04-29	283.65	285.05	269.50	275.76	795274
2021-04-30	270.88	273.46	260.79	263.54	695086
2021-05-03	266.31	267.49	257.22	260.06	1067411
2021-05-04	241.03	241.80	212.18	218.57	4429136
2021-05-05	223.17	228.45	215.41	219.23	1713298
2021-05-06	217.23	219.73	208.61	214.13	1397035
2021-05-07	218.40	224.88	215.65	220.40	957636
2021-05-10	222.61	223.74	211.00	213.34	916802
2021-05-11	202.00	221.63	200.45	217.94	1552938
2021-05-12	211.82	217.26	207.72	208.24	923444
2021-05-13	209.25	213.43	199.33	204.01	964126
2021-05-14	208.87	220.54	207.00	218.87	756770
2021-05-17	215.60	218.69	211.21	218.01	557004
2021-05-18	220.16	227.16	215.18	221.72	883269
2021-05-19	215.96	234.76	215.48	233.49	1216275
2021-05-20	241.90	251.92	238.31	249.52	1371040
2021-05-21	252.00	256.51	246.47	252.31	1094968
2021-05-24	255.60	258.89	249.42	254.77	804111
2021-05-25	256.99	257.87	247.01	251.75	627755
2021-05-26	252.43	260.50	252.02	259.05	604949
2021-05-27	259.46	262.47	255.40	256.56	739883
2021-05-28	258.89	263.39	256.43	258.01	417233
2021-06-01	260.89	263.09	247.82	248.47	1105274
2021-06-02	248.84	250.14	245.00	247.48	458316
2021-06-03	243.90	245.66	237.72	238.49	667078
2021-06-04	240.99	246.12	239.72	241.84	296532
2021-06-07	238.18	239.62	230.15	233.27	1208750
2021-06-08	237.64	245.83	234.22	238.70	670953
2021-06-09	241.00	245.61	234.77	235.24	601428
2021-06-10	235.00	240.97	234.00	239.69	445955
2021-06-11	241.47	244.44	238.81	243.17	414255
2021-06-14	244.93	248.23	240.94	242.87	650383
2021-06-15	241.19	242.38	233.34	238.86	607869
2021-06-16	238.10	250.77	238.10	247.56	856381
2021-06-17	243.84	264.33	243.84	263.18	1249291
2021-06-18	259.50	266.56	259.50	264.23	1274878
2021-06-21	259.01	261.16	252.47	258.61	675530
2021-06-22	258.55	263.63	257.16	260.44	505561
2021-06-23	261.52	267.25	260.45	265.08	603297
2021-06-24	266.91	271.87	261.97	267.28	819886
2021-06-25	271.00	278.25	266.39	267.71	3933314
2021-06-28	274.02	285.66	269.60	284.66	922710
2021-06-29	287.39	291.18	281.35	283.57	774675
2021-06-30	283.29	283.29	274.57	276.37	548029
2021-07-01	275.17	276.34	268.54	274.88	639164
2021-07-02	277.39	283.00	275.02	276.23	447274
2021-07-06	277.00	280.62	271.28	274.79	629788
2021-07-07	277.00	282.98	263.54	265.20	710103
2021-07-08	255.55	265.00	253.53	261.14	552029
2021-07-09	261.54	268.00	258.00	267.68	321822
2021-07-12	269.14	273.00	265.10	268.65	354523
2021-07-13	270.36	273.37	265.22	265.37	413305
2021-07-14	268.75	269.55	244.25	245.46	887110
2021-07-15	243.77	251.28	237.20	241.21	831590
2021-07-16	242.95	244.41	236.14	236.56	451634
2021-07-19	229.80	240.38	225.16	240.16	763292
2021-07-20	243.43	250.12	238.81	245.76	565413
2021-07-21	247.00	260.15	247.00	258.96	571349
2021-07-22	260.20	263.79	255.24	257.39	458255
2021-07-23	257.19	257.19	247.30	248.63	589609
2021-07-26	246.87	252.26	243.86	245.62	418705
2021-07-27	243.13	243.82	234.23	240.00	669250
2021-07-28	242.10	257.23	237.22	254.14	1000806
2021-07-29	254.12	263.59	254.00	261.13	520485
2021-07-30	258.45	266.27	257.01	259.48	551963
2021-08-02	261.98	263.05	255.84	257.72	856163
2021-08-03	298.49	308.97	290.00	299.81	3584147
2021-08-04	300.00	303.78	286.85	292.73	983535
2021-08-05	291.05	293.69	285.38	286.39	524912
2021-08-06	286.39	295.30	283.20	295.28	774495
2021-08-09	295.98	299.67	290.12	294.94	650701
2021-08-10	296.67	301.78	293.94	296.40	504435
2021-08-11	299.07	299.07	284.18	289.30	538565
2021-08-12	287.96	292.17	285.29	291.17	400722
2021-08-13	290.56	291.20	283.24	284.37	380047
2021-08-16	282.88	282.99	275.27	277.81	428943
2021-08-17	272.28	274.63	259.40	268.35	915971
2021-08-18	270.04	272.85	265.02	266.22	414056
2021-08-19	261.78	267.00	260.20	262.30	332903
2021-08-20	262.82	270.46	262.60	269.88	414249
2021-08-23	272.66	282.65	271.66	281.01	554693
2021-08-24	282.74	287.67	276.67	279.75	308280
2021-08-25	279.03	282.35	277.41	281.44	303433
2021-08-26	280.75	286.74	280.13	280.82	402201
2021-08-27	281.58	293.35	281.29	291.25	519317
2021-08-30	293.53	298.49	291.98	295.70	587038
2021-08-31	294.84	296.59	288.20	289.78	452660
2021-09-01	294.75	299.21	289.31	289.79	469713
2021-09-02	291.98	296.70	289.77	291.54	356666
2021-09-03	289.24	294.08	283.66	285.80	371695
2021-09-07	282.04	284.73	276.07	278.83	476083
2021-09-08	283.79	287.42	273.41	274.20	561226
2021-09-09	273.00	280.32	272.55	275.95	354765
2021-09-10	278.04	284.62	268.53	268.54	408112
2021-09-13	270.00	276.72	262.41	273.84	439113
2021-09-14	275.04	279.50	270.67	272.51	314361
2021-09-15	271.47	278.49	265.49	277.78	453459
2021-09-16	276.22	276.73	270.10	270.40	374179
2021-09-17	273.20	283.99	270.96	281.45	1873370
2021-09-20	269.94	274.92	262.54	268.72	708518
2021-09-21	272.33	273.69	266.00	269.46	514613
2021-09-22	270.90	282.33	269.15	282.00	623871
2021-09-23	284.43	287.99	281.64	284.11	489062
2021-09-24	280.00	282.17	273.97	275.36	396154
2021-09-27	272.25	282.29	268.01	280.52	374506
2021-09-28	273.35	275.44	269.58	272.83	496081
2021-09-29	272.94	276.60	261.84	261.87	573871
2021-09-30	264.79	269.99	262.50	265.22	501454
2021-10-01	270.88	274.97	263.67	272.12	420161
2021-10-04	268.47	268.49	253.54	255.27	552577
2021-10-05	258.00	264.70	256.73	258.70	378886
2021-10-06	254.94	263.63	252.70	260.42	516914
2021-10-07	264.50	270.80	263.16	263.61	623966
2021-10-08	264.73	268.59	259.46	261.87	343515
2021-10-11	264.46	285.90	263.12	276.82	1000287
2021-10-12	282.08	301.74	277.96	298.41	1273162
2021-10-13	304.37	312.14	296.19	303.72	885315
2021-10-14	309.99	312.88	300.99	305.53	474406
2021-10-15	307.25	308.00	298.89	299.49	801983
2021-10-18	299.50	307.07	299.16	306.08	395766
2021-10-19	310.00	324.06	307.80	317.22	653458
2021-10-20	310.76	311.98	303.00	307.36	557323
2021-10-21	306.10	312.32	304.21	309.03	505718
2021-10-22	309.65	310.30	300.85	303.25	363152
2021-10-25	307.25	313.19	304.75	311.92	297596
2021-10-26	321.51	321.93	307.19	313.88	582740
2021-10-27	335.35	357.88	335.35	342.54	2430628
2021-10-28	344.10	353.08	338.22	351.58	915800
2021-10-29	351.43	359.17	348.60	354.68	616888
2021-11-01	360.00	371.08	356.75	360.93	879244
2021-11-02	363.73	363.73	348.24	355.16	917055
2021-11-03	337.41	353.57	325.50	352.99	1089906
2021-11-04	347.00	354.56	340.00	349.83	682537
2021-11-05	347.47	350.86	337.42	344.07	631455
2021-11-08	345.89	352.59	342.62	349.90	476098
2021-11-09	350.45	353.62	341.63	351.14	641592
2021-11-10	342.86	349.32	338.13	343.30	572157
2021-11-11	348.80	364.37	345.70	358.25	894043
2021-11-12	358.50	363.65	352.75	362.41	613693
2021-11-15	366.20	369.12	359.46	368.33	855820
2021-11-16	360.97	366.96	356.01	360.50	761932
2021-11-17	361.14	368.84	360.00	365.00	423867
2021-11-18	364.49	364.72	352.59	355.42	462982
2021-11-19	355.42	369.29	352.22	365.13	507871
2021-11-22	368.00	389.71	348.83	353.65	1117354
2021-11-23	354.45	363.48	340.10	350.02	600726
2021-11-24	345.20	349.87	333.37	348.49	417295
2021-11-26	336.31	351.00	335.57	341.44	349305
2021-11-29	343.01	348.42	336.76	347.21	337166
2021-11-30	332.86	342.80	324.73	327.76	1074912
2021-12-01	335.01	336.75	314.50	315.05	658121
2021-12-02	311.01	322.32	309.74	318.54	402087
2021-12-03	321.58	323.10	299.30	307.00	674102
2021-12-06	306.19	309.92	289.20	307.63	1185318
2021-12-07	319.52	328.86	318.90	325.83	750199
2021-12-08	331.51	344.79	327.80	330.56	824900
2021-12-09	329.50	338.47	312.29	313.38	484393
2021-12-10	317.98	321.98	303.42	309.09	484079
2021-12-13	310.32	314.30	302.14	303.67	627616
2021-12-14	292.76	300.97	282.24	298.30	1274314
2021-12-15	296.68	305.83	287.80	305.50	793364
2021-12-16	310.97	311.83	284.08	287.03	969191
2021-12-17	283.05	289.36	273.97	288.85	10294321
2021-12-20	268.73	273.69	257.32	258.36	2312930
2021-12-21	265.45	283.42	265.45	281.10	1301514
2021-12-22	280.50	286.20	276.79	284.01	621907
2021-12-23	286.97	289.59	280.47	283.29	400811
2021-12-27	283.85	287.56	279.01	285.60	514379
2021-12-28	287.05	287.50	277.85	278.82	332828
2021-12-29	279.72	280.54	272.28	278.04	318522
2021-12-30	279.64	286.68	276.31	282.35	329836
2021-12-31	281.03	286.50	280.33	280.57	199326
2022-01-03	284.00	285.04	274.66	282.45	572586
2022-01-04	284.50	286.78	263.25	273.10	833627
2022-01-05	272.60	272.60	249.57	249.81	1121112
2022-01-06	249.97	255.49	242.02	248.24	1196130
2022-01-07	248.01	259.52	247.01	248.91	640322
2022-01-10	247.66	255.95	241.00	255.47	1317155
2022-01-11	254.56	264.18	253.72	261.09	785585
2022-01-12	264.96	269.00	258.42	261.02	497496
2022-01-13	270.24	277.64	260.15	260.43	1222903
2022-01-14	255.15	266.52	248.83	253.83	771288
2022-01-18	246.17	252.13	238.24	238.80	864960
2022-01-19	240.00	244.49	231.74	232.09	820373
2022-01-20	237.00	246.52	230.92	231.32	940147
2022-01-21	227.62	232.76	218.89	220.31	999958
2022-01-24	208.00	225.91	200.86	225.87	2059108
2022-01-25	218.56	219.72	210.60	212.74	1069582
2022-01-26	223.30	228.86	210.43	214.13	998708
2022-01-27	218.31	219.50	208.70	209.82	1305530
2022-01-28	210.93	214.47	202.60	212.07	1142895
2022-01-31	216.33	239.00	213.51	238.22	1204833
2022-02-01	241.80	243.45	232.24	242.23	778366
2022-02-02	244.36	246.97	236.57	238.30	443623
2022-02-03	232.11	238.06	228.51	231.20	635275
2022-02-04	229.89	242.00	227.24	238.26	606224
2022-02-07	239.33	247.53	238.37	240.97	643698
2022-02-08	239.64	249.42	238.68	248.71	562217
2022-02-09	274.96	278.50	258.20	265.98	2174025
2022-02-10	260.00	275.97	259.51	264.50	1174571
2022-02-11	261.44	264.82	247.13	250.09	880720
2022-02-14	247.86	254.13	243.28	249.22	815699
2022-02-15	258.35	262.99	255.31	262.16	963546
2022-02-16	256.00	267.30	248.15	266.72	1273340
2022-02-17	262.86	269.39	261.01	263.26	647725
2022-02-18	264.32	264.86	255.22	257.91	1003393
2022-02-22	250.62	257.89	244.86	246.07	715250
2022-02-23	249.61	250.00	234.10	236.11	662715
2022-02-24	223.43	271.66	220.03	271.19	1351488
2022-02-25	271.18	278.14	262.55	277.93	826809
2022-02-28	285.64	320.45	283.54	319.42	2341690
2022-03-01	315.00	327.26	308.51	324.63	1785440
2022-03-02	322.31	324.09	306.41	314.46	1140847
2022-03-03	316.00	317.50	299.00	301.82	842591
2022-03-04	301.10	312.28	291.09	293.23	973635
2022-03-07	303.34	316.56	297.08	297.89	1184364
2022-03-08	303.64	335.18	301.20	328.91	2398437
2022-03-09	321.20	335.57	310.17	326.98	1323041
2022-03-10	324.10	325.14	302.32	315.13	1455223
2022-03-11	322.05	331.78	313.00	317.93	998363
2022-03-14	309.26	316.72	291.08	298.51	783838
2022-03-15	298.08	316.92	290.70	315.75	832263
2022-03-16	319.52	334.17	315.72	334.16	1195327
2022-03-17	317.47	323.70	307.18	314.60	1605794
2022-03-18	297.25	318.35	292.38	312.51	3625278
2022-03-21	314.13	320.00	304.64	312.08	982015
2022-03-22	314.53	328.28	313.47	325.11	1040600
2022-03-23	316.19	340.00	315.00	327.27	1052668
2022-03-24	330.81	338.32	315.00	337.74	1044529
2022-03-25	336.38	338.96	321.73	335.27	859308
2022-03-28	332.67	339.80	320.44	333.07	1184998
2022-03-29	331.75	334.40	310.71	324.50	1714761
2022-03-30	330.12	334.78	313.14	314.23	1158195
2022-03-31	318.15	328.87	314.58	322.37	1204022
2022-04-01	319.15	334.76	318.00	322.83	834346
2022-04-04	325.56	341.93	323.51	335.31	812449
2022-04-05	337.36	344.61	323.16	328.69	922154
2022-04-06	322.00	327.00	311.62	320.16	797507
2022-04-07	319.59	329.29	309.06	314.93	795681
2022-04-08	312.93	313.90	299.29	301.58	699818
2022-04-11	299.49	305.72	291.96	300.03	839362
2022-04-12	307.40	311.94	300.43	301.45	584104
2022-04-13	304.25	311.39	300.76	308.00	459648
2022-04-14	310.30	314.00	300.58	300.66	568145
2022-04-18	299.85	305.17	296.34	302.27	404018
2022-04-19	305.00	307.52	293.69	304.82	706180
2022-04-20	309.99	309.99	280.23	281.61	973185
2022-04-21	284.61	285.53	253.35	254.15	1407957
2022-04-22	254.50	261.50	249.85	251.58	1781651
2022-04-25	247.77	255.60	245.06	253.49	832897
2022-04-26	252.22	253.82	244.74	244.76	943472
2022-04-27	250.79	263.36	246.37	249.48	1156565
2022-04-28	256.16	259.62	241.56	254.41	1331992
2022-04-29	253.38	260.64	249.70	250.41	762600
2022-05-02	250.50	256.52	245.60	255.31	1056220
2022-05-03	255.79	265.65	246.26	262.67	1140579
2022-05-04	265.83	284.89	261.25	284.60	1027436
2022-05-05	280.89	283.20	261.44	266.23	874346
2022-05-06	264.11	264.11	250.00	251.81	599405
2022-05-09	246.28	250.98	221.08	225.36	1164086
2022-05-10	238.03	242.94	224.03	233.80	1085950
2022-05-11	232.00	237.83	215.70	216.52	1094177
2022-05-12	212.70	227.17	207.00	211.92	1259399
2022-05-13	221.07	236.64	220.33	232.25	1145145
2022-05-16	229.98	233.50	221.99	222.79	591114
2022-05-17	231.61	239.52	230.00	239.35	854461
2022-05-18	232.87	252.93	232.25	238.80	1000854
2022-05-19	237.25	263.89	237.25	252.18	1132370
2022-05-20	257.26	261.52	245.78	256.81	839040
2022-05-23	258.37	259.42	245.85	255.63	723063
2022-05-24	251.76	251.76	242.49	248.23	489819
2022-05-25	248.19	256.75	244.63	253.45	528705
2022-05-26	254.33	269.78	250.43	266.44	725022
2022-05-27	269.70	281.84	269.20	280.36	599658
2022-05-31	280.56	282.41	267.39	272.79	826995
2022-06-01	273.29	279.27	268.60	272.48	533844
2022-06-02	280.07	304.80	278.47	300.49	987682
2022-06-03	292.02	307.49	290.30	298.34	568387
2022-06-06	311.26	314.52	299.61	306.88	954846
2022-06-07	300.57	307.37	300.16	306.42	630669
2022-06-08	308.39	312.99	296.63	298.44	616204
2022-06-09	296.14	302.00	291.34	291.67	527519
2022-06-10	282.03	292.00	278.58	284.36	843185
2022-06-13	268.45	271.54	255.83	264.34	1226291
2022-06-14	265.33	269.56	260.42	264.63	566774
2022-06-15	267.36	277.38	260.85	274.13	680767
2022-06-16	262.28	269.00	250.79	253.98	815171
2022-06-17	258.76	277.93	256.17	275.41	2001427
2022-06-21	281.56	291.77	280.00	283.10	721239
2022-06-22	278.00	290.94	274.77	280.40	825018
2022-06-23	282.78	293.14	276.55	291.53	800290
2022-06-24	292.91	294.50	272.31	286.34	739719
2022-06-27	287.21	303.98	286.55	298.52	949716
2022-06-28	299.00	300.74	277.53	279.24	696378
2022-06-29	270.55	271.74	256.75	262.96	1030384
2022-06-30	259.61	278.64	258.00	273.68	853373
2022-07-01	271.70	284.00	271.69	276.30	554895
2022-07-05	268.05	272.02	256.19	271.27	758033
2022-07-06	272.02	275.49	265.02	269.79	442578
2022-07-07	273.81	289.24	272.97	286.86	661034
2022-07-08	282.00	297.58	278.08	295.11	678573
2022-07-11	292.51	294.00	276.38	279.67	797709
2022-07-12	279.61	281.98	257.24	265.37	916044
2022-07-13	257.00	275.36	255.58	269.03	655358
2022-07-14	265.92	269.78	257.83	269.02	675684
2022-07-15	259.03	266.36	245.26	265.85	1309154
2022-07-18	273.43	289.00	272.81	280.68	976113
2022-07-19	282.30	290.47	279.23	290.30	610772
2022-07-20	289.66	299.86	287.39	295.86	847597
2022-07-21	298.63	298.84	283.52	292.98	625928
2022-07-22	294.75	300.99	285.45	288.93	552458
2022-07-25	289.00	299.98	284.18	299.38	666671
2022-07-26	298.28	302.84	294.50	296.48	799602
2022-07-27	315.40	326.09	309.20	325.19	1784282
2022-07-28	345.66	375.90	334.21	341.19	2424378
2022-07-29	339.34	362.79	337.29	360.13	1384064
2022-08-01	352.85	363.99	348.60	358.59	1325606
2022-08-02	350.00	374.48	350.00	365.41	1736139
2022-08-03	329.00	329.07	294.00	295.52	5155940
2022-08-04	297.00	319.40	292.11	309.22	2093342
2022-08-05	316.22	327.80	308.00	315.50	1556663
2022-08-08	322.51	331.19	302.72	303.11	1627182
2022-08-09	295.02	314.13	291.13	312.63	1147446
2022-08-10	321.87	324.72	313.01	323.74	915735
2022-08-11	326.42	329.13	318.10	319.02	866738
2022-08-12	322.30	333.78	316.70	330.52	772281
2022-08-15	322.72	330.85	318.55	324.18	728066
2022-08-16	322.62	323.98	309.50	311.27	697439
2022-08-17	305.88	313.84	300.85	310.62	769423
2022-08-18	316.29	320.95	312.49	317.22	472526
2022-08-19	307.70	309.94	298.45	300.33	901209
2022-08-22	294.73	296.22	286.30	288.84	904107
2022-08-23	291.52	295.41	288.01	288.46	646655
2022-08-24	289.01	299.53	289.00	294.61	707201
2022-08-25	296.08	302.66	295.94	300.74	508160
2022-08-26	302.34	307.94	287.88	287.93	589939
2022-08-29	284.23	291.63	276.71	279.46	1231121
2022-08-30	284.55	287.50	268.57	275.50	1012497
2022-08-31	277.87	280.69	270.65	275.97	795373
2022-09-01	271.15	271.34	262.89	269.32	772877
2022-09-02	271.55	273.46	262.92	267.12	577165
2022-09-06	268.80	280.68	265.31	278.38	1018483
2022-09-07	277.96	311.96	277.66	311.37	2248752
2022-09-08	307.79	319.13	304.70	314.16	1226867
2022-09-09	316.20	316.20	302.63	313.00	876991
2022-09-12	315.20	317.11	308.95	316.20	650259
2022-09-13	302.62	317.66	301.75	313.18	785188
2022-09-14	312.45	323.13	305.67	322.70	786401
2022-09-15	319.09	324.32	307.00	313.25	700926
2022-09-16	306.85	312.47	301.70	310.51	813214
2022-09-19	304.70	313.40	304.70	307.95	559942
2022-09-20	306.08	308.93	294.23	294.36	571683
2022-09-21	298.46	299.39	286.89	287.96	880399
2022-09-22	287.38	290.76	270.03	270.94	839304
2022-09-23	265.80	269.31	255.32	258.80	1097562
2022-09-26	258.52	264.76	246.36	247.65	1044958
2022-09-27	254.69	258.41	246.24	249.58	878060
2022-09-28	246.73	257.50	244.16	256.79	827007
2022-09-29	251.09	251.87	234.55	235.56	1082186
2022-09-30	233.78	238.90	227.80	231.46	1495815
2022-10-03	236.00	240.45	231.80	236.84	781214
2022-10-04	245.80	250.45	243.16	246.17	703447
2022-10-05	240.37	242.32	224.95	234.24	1461662
2022-10-06	233.47	237.70	219.70	220.27	1587298
2022-10-07	216.70	219.24	208.48	209.62	1568209
2022-10-10	210.30	211.95	204.12	207.84	1010278
2022-10-11	204.39	209.59	200.94	203.59	1609253
2022-10-12	205.83	206.59	195.61	200.60	1451584
2022-10-13	191.94	203.87	190.15	200.07	1237073
2022-10-14	203.28	212.50	193.03	193.39	1280601
2022-10-17	199.00	203.30	195.70	197.29	1056764
2022-10-18	207.00	211.86	203.39	207.42	1571358
2022-10-19	204.25	204.25	196.72	199.46	1223061
2022-10-20	200.62	203.85	194.14	197.84	1029079
2022-10-21	197.33	203.35	194.00	202.66	1677391
2022-10-24	203.66	205.61	197.67	203.74	1025801
2022-10-25	205.03	219.00	205.03	215.61	1095986
2022-10-26	224.20	235.24	220.55	225.68	1923038
2022-10-27	229.69	233.93	225.51	228.83	1016467
2022-10-28	226.88	232.38	222.89	231.72	798873
2022-10-31	228.44	232.00	225.00	230.03	839705
2022-11-01	236.96	238.86	225.23	225.25	711633
2022-11-02	225.08	230.18	217.40	217.58	1062353
2022-11-03	217.58	228.24	215.99	224.95	670069
2022-11-04	231.26	232.15	211.37	219.00	894477
2022-11-07	222.40	223.68	206.60	211.30	1837886
2022-11-08	240.56	253.72	240.05	251.73	3529295
2022-11-09	250.23	271.63	249.01	249.22	2017405
2022-11-10	266.46	285.46	263.84	283.67	2692513
2022-11-11	280.45	299.90	279.32	288.91	1813413
2022-11-14	287.50	290.87	280.47	284.01	1035033
2022-11-15	291.72	294.00	287.34	287.97	879461
2022-11-16	285.28	294.54	283.01	289.76	859572
2022-11-17	280.00	301.36	274.27	299.21	1240571
2022-11-18	304.00	307.60	298.30	306.39	1290880
2022-11-21	301.74	305.00	295.42	301.41	752932
2022-11-22	302.05	310.55	298.26	309.18	921969
2022-11-23	308.50	311.48	300.53	306.25	851153
2022-11-25	302.08	308.79	297.16	301.91	456697
2022-11-28	297.14	300.26	292.79	295.45	776374
2022-11-29	297.56	298.00	287.70	290.85	654533
2022-11-30	295.09	300.92	285.50	298.86	1477385
2022-12-01	300.46	301.36	290.77	295.77	786968
2022-12-02	291.16	316.28	291.16	308.77	1144719
2022-12-05	306.38	322.58	306.00	314.06	1383104
2022-12-06	310.95	314.45	296.68	298.98	902510
2022-12-07	308.76	321.41	305.23	310.79	1305479
2022-12-08	311.49	317.00	307.47	315.51	837237
2022-12-09	313.68	320.65	312.50	314.80	712017
2022-12-12	310.32	317.51	309.10	314.91	533972
2022-12-13	320.34	330.88	318.52	327.64	1078685
2022-12-14	332.00	341.68	329.87	335.61	1124037
2022-12-15	329.18	340.66	325.04	327.31	850944
2022-12-16	323.90	327.15	314.14	320.53	1355299
2022-12-19	322.69	322.69	307.11	309.58	609642
2022-12-20	308.74	318.96	300.00	309.90	628657
2022-12-21	311.51	323.57	307.00	323.16	688426
2022-12-22	317.02	318.87	306.38	311.46	707155
2022-12-23	312.31	312.31	304.24	310.15	413797
2022-12-27	307.32	307.52	291.20	293.04	724336
2022-12-28	291.19	291.19	271.10	275.84	1471456
2022-12-29	281.37	289.97	278.12	280.66	718533
2022-12-30	276.16	283.59	273.67	283.27	485679
2023-01-03	294.14	298.00	281.18	285.43	1130990
2023-01-04	290.00	296.37	287.07	290.56	653699
2023-01-05	285.47	286.84	276.42	276.75	689590
2023-01-06	280.99	284.57	269.62	281.81	1191111
2023-01-09	284.45	297.69	283.96	284.14	888309
2023-01-10	284.00	288.09	277.08	285.48	796359
2023-01-11	286.41	306.16	285.50	302.15	1200951
2023-01-12	306.73	310.59	300.26	309.46	782569
2023-01-13	303.01	316.79	303.01	315.02	660879
2023-01-17	315.00	325.52	312.31	320.17	886995
2023-01-18	324.10	328.88	314.51	319.70	632398
2023-01-19	314.28	316.03	284.80	286.72	1766540
2023-01-20	290.35	296.31	285.01	294.73	1312789
2023-01-23	295.35	314.21	291.15	309.18	811234
2023-01-24	301.25	309.99	298.00	308.37	1025791
2023-01-25	294.40	301.30	286.30	300.52	1390066
2023-01-26	308.23	309.08	295.26	303.38	656858
2023-01-27	298.30	311.54	298.00	306.44	597078
2023-01-30	300.44	307.90	299.25	301.87	900332
2023-01-31	305.17	319.35	304.33	319.13	899786
2023-02-01	315.62	331.35	312.49	327.69	1124956
2023-02-02	335.00	338.35	319.71	327.61	933524
2023-02-03	318.87	326.33	313.79	316.00	656289
2023-02-06	310.41	321.04	310.21	319.55	602306
2023-02-07	319.98	321.91	311.15	319.41	907445
2023-02-08	332.37	336.50	322.64	323.61	2108147
2023-02-09	324.71	328.00	292.30	295.87	1809328
2023-02-10	295.00	300.78	288.01	300.71	1268977
2023-02-13	303.72	314.08	302.93	310.71	2223602
2023-02-14	295.00	317.92	292.00	315.43	3276590
2023-02-15	316.71	345.80	311.00	343.98	2307894
2023-02-16	335.50	336.54	314.85	314.94	1461430
2023-02-17	312.91	314.55	301.22	305.04	1065658
2023-02-21	300.00	302.40	291.67	294.51	1117212
2023-02-22	296.00	298.00	289.11	295.71	953252
2023-02-23	302.22	305.00	290.52	301.86	963872
2023-02-24	295.50	299.41	292.53	296.18	823907
2023-02-27	301.99	316.06	300.29	313.63	1131138
2023-02-28	311.31	321.60	308.95	317.92	907593
2023-03-01	320.85	331.60	316.81	327.43	1152176
2023-03-02	319.13	323.96	312.71	323.42	992432
2023-03-03	325.70	330.70	320.31	326.83	691483
2023-03-06	327.17	339.50	325.34	332.48	903715
2023-03-07	331.43	335.00	324.68	328.37	756306
2023-03-08	328.37	328.96	316.53	324.93	736135
2023-03-09	325.24	330.72	313.26	313.53	719421
2023-03-10	312.63	316.76	297.51	304.32	1133865
2023-03-13	298.15	318.14	296.35	316.21	1129527
2023-03-14	324.77	332.27	312.20	314.27	1373378
2023-03-15	306.96	309.00	296.70	306.43	1062817
2023-03-16	303.18	303.68	283.54	285.57	1709018
2023-03-17	284.23	284.23	260.41	267.21	2346528
2023-03-20	270.00	273.87	258.58	272.31	1736209
2023-03-21	281.23	299.49	278.50	296.51	2111821
2023-03-22	299.36	301.81	289.39	289.52	1234598
2023-03-23	294.23	305.81	288.38	291.54	891661
2023-03-24	288.14	289.75	276.09	284.52	902148
2023-03-27	290.00	291.00	279.33	284.59	622123
2023-03-28	284.28	285.58	274.58	277.80	941201
2023-03-29	283.60	291.99	274.35	291.94	1231374
2023-03-30	301.00	310.58	293.46	296.03	1043364
2023-03-31	296.18	306.65	296.18	303.95	831564
2023-04-03	307.89	309.25	295.40	298.31	950923
2023-04-04	296.88	299.63	291.39	292.77	1021474
2023-04-05	290.82	293.75	275.29	278.90	1100941
2023-04-06	276.14	281.40	273.06	280.24	624123
2023-04-10	275.94	283.26	275.10	283.19	537619
2023-04-11	284.49	290.99	282.60	288.35	528310
2023-04-12	293.53	296.25	284.79	284.96	718170
2023-04-13	289.32	309.00	287.47	306.89	1197075
2023-04-14	305.95	310.00	297.11	300.46	582572
2023-04-17	305.08	320.17	304.62	315.16	1162196
2023-04-18	315.87	322.19	311.26	316.39	873096
2023-04-19	311.90	316.61	309.58	314.36	538207
2023-04-20	309.38	321.42	309.08	318.20	649545
2023-04-21	316.15	321.61	312.09	319.20	994692
2023-04-24	317.04	321.33	310.39	318.45	864463
2023-04-25	313.97	317.93	308.81	309.21	669355
2023-04-26	290.00	293.99	275.32	276.97	2194844
2023-04-27	279.31	294.23	275.07	289.15	1615178
2023-04-28	283.32	286.46	270.20	285.63	1571456
2023-05-01	285.00	285.32	273.81	276.00	1512096
2023-05-02	275.76	275.76	261.70	263.61	2525536
2023-05-03	260.56	267.44	256.29	263.82	2093679
2023-05-04	299.90	304.00	278.74	281.22	2729060
2023-05-05	290.40	294.26	280.52	293.39	1102114
2023-05-08	294.88	296.07	288.20	291.68	841537
2023-05-09	290.36	292.21	285.13	286.26	961028
2023-05-10	291.70	297.08	288.00	294.89	876662
2023-05-11	292.73	299.51	292.21	296.06	695788
2023-05-12	301.72	315.34	296.22	301.85	1181310
2023-05-15	303.78	313.55	301.00	307.32	870637
2023-05-16	302.11	302.88	293.67	295.12	1047618
2023-05-17	297.10	305.76	295.01	303.07	835396
2023-05-18	303.39	304.22	296.44	301.68	764640
2023-05-19	304.41	306.98	293.80	295.92	715760
2023-05-22	296.60	301.79	294.17	298.87	838392
2023-05-23	297.15	302.30	286.78	288.95	776743
2023-05-24	288.07	290.64	284.03	288.20	654531
2023-05-25	290.00	297.57	287.11	296.96	1049292
2023-05-26	298.05	299.91	291.45	294.41	602165
2023-05-30	298.71	306.86	292.63	295.79	701678
2023-05-31	292.33	295.26	278.12	284.83	1409004
2023-06-01	284.83	299.74	283.95	294.75	769593
2023-06-02	301.45	303.31	290.34	291.06	619097
2023-06-05	292.93	298.31	289.86	294.10	675589
2023-06-06	290.00	299.99	286.79	290.75	607540
2023-06-07	290.94	297.82	287.10	290.18	642925
2023-06-08	291.75	293.39	284.00	285.40	490895
2023-06-09	286.00	287.93	281.62	282.33	605675
2023-06-12	278.00	285.79	273.51	285.42	884414
2023-06-13	288.59	292.49	277.35	283.05	1209203
2023-06-14	283.05	283.70	269.55	271.44	1408946
2023-06-15	269.43	279.44	268.50	277.46	907238
2023-06-16	281.30	282.00	273.04	276.70	1055149
2023-06-20	274.41	275.00	252.23	255.36	2521845
2023-06-21	255.93	258.39	251.20	251.99	1331851
2023-06-22	251.18	251.63	238.46	244.57	2070541
2023-06-23	240.28	246.59	234.96	243.65	2211947
2023-06-26	245.48	253.39	244.98	247.61	1331861
2023-06-27	249.62	255.25	246.07	255.23	1241795
2023-06-28	251.90	259.50	251.08	257.96	1366581
2023-06-29	257.42	261.00	250.88	253.96	1108624
2023-06-30	264.38	269.84	260.48	269.05	1159283
2023-07-03	271.16	277.73	267.71	270.42	892194
2023-07-05	267.00	269.76	262.42	265.19	861676
2023-07-06	258.44	261.48	252.66	255.08	1186958
2023-07-07	255.16	264.30	255.08	258.94	799154
2023-07-10	258.94	266.30	255.51	264.99	729098
2023-07-11	266.00	267.00	261.95	265.05	642165
2023-07-12	272.10	276.50	269.19	270.92	853384
2023-07-13	274.95	275.04	267.69	272.01	699210
2023-07-14	272.96	275.95	268.20	273.56	823357
2023-07-17	272.56	288.87	271.31	283.85	1242103
2023-07-18	284.15	285.02	270.69	274.16	1466516
2023-07-19	275.92	281.37	273.26	273.75	694097
2023-07-20	269.00	269.03	261.05	263.10	1073118
2023-07-21	265.52	267.93	261.49	263.90	950468
2023-07-24	262.57	265.22	257.47	260.09	689696
2023-07-25	262.04	265.42	258.80	259.46	556937
2023-07-26	249.25	253.87	242.15	244.26	2043112
2023-07-27	247.66	248.82	236.24	241.75	1851873
2023-07-28	232.56	238.21	227.62	236.79	2765034
2023-07-31	238.24	244.42	235.02	241.46	1384056
2023-08-01	237.80	241.53	237.27	239.47	2051699
2023-08-02	204.45	207.00	191.65	195.51	8505878
2023-08-03	197.01	202.47	188.89	189.79	4203323
2023-08-04	191.47	192.45	182.35	182.65	3173103
2023-08-07	183.00	184.50	178.51	180.74	2167870
2023-08-08	178.50	179.47	176.24	178.45	1716924
2023-08-09	180.10	186.00	178.24	183.13	2280229
2023-08-10	184.03	186.79	176.94	177.84	2089669
2023-08-11	176.00	177.18	174.03	176.35	1413721
2023-08-14	176.71	177.85	172.48	176.99	982937
2023-08-15	175.05	175.82	169.86	170.00	1466067
2023-08-16	162.60	167.76	161.13	162.32	2462607
2023-08-17	162.60	166.54	161.77	162.77	1634579
2023-08-18	159.64	163.38	158.01	162.34	1447880
2023-08-21	163.34	164.45	161.54	163.00	889639
2023-08-22	164.94	165.72	161.50	164.16	1108098
2023-08-23	165.54	169.49	163.26	167.07	938008
2023-08-24	167.50	167.94	156.74	156.94	1833034
2023-08-25	156.84	162.74	156.47	161.70	1373096
2023-08-28	163.44	164.74	159.39	161.47	948140
2023-08-29	161.47	166.84	160.78	166.57	928617
2023-08-30	166.27	167.56	163.46	164.11	930913
2023-08-31	164.21	166.18	161.30	162.57	1504540
2023-09-01	163.84	167.87	161.24	161.95	1130137
2023-09-05	161.70	163.49	160.91	161.67	1064484
2023-09-06	160.63	160.98	154.42	155.90	1489759
2023-09-07	152.75	152.99	147.96	152.29	1402765
2023-09-08	150.97	151.27	146.10	148.85	1960283
2023-09-11	148.57	148.57	148.57	148.57	250
2023-09-12	148.46	153.08	147.82	150.87	1823087
2023-09-13	149.55	151.99	143.43	144.97	1815125
2023-09-14	146.83	147.62	142.30	144.76	2113294
2023-09-15	143.90	145.57	139.52	140.29	3136008
2023-09-18	139.06	139.10	135.87	136.22	1693670
2023-09-19	135.72	141.33	135.72	138.46	1983067
2023-09-20	138.71	141.70	136.89	139.20	1425046
2023-09-21	137.11	139.42	136.22	136.29	1183522
2023-09-22	137.87	137.87	132.80	134.60	1276036
2023-09-25	133.50	138.16	131.44	131.87	1639035
2023-09-26	130.78	130.78	126.83	127.27	2222207
2023-09-27	128.55	132.45	127.70	128.01	1792019
2023-09-28	128.67	132.67	125.26	130.74	1813306
2023-09-29	133.80	135.95	128.15	129.51	1812448
2023-10-02	125.11	127.25	121.57	122.56	2521409
2023-10-03	120.12	121.50	118.28	120.31	2380493
2023-10-04	120.25	127.68	117.71	125.31	3254768
2023-10-05	126.34	127.49	117.57	120.62	2134593
2023-10-06	118.36	125.26	118.00	123.97	1533414
2023-10-09	120.09	122.65	116.56	119.22	2807922
2023-10-10	120.01	127.05	120.00	124.99	2497884
2023-10-11	126.12	128.43	122.46	124.54	1854012
2023-10-12	126.38	126.38	118.72	120.65	1690784
2023-10-13	121.61	123.05	119.21	119.76	1111658
2023-10-16	119.50	125.09	117.72	123.60	1762044
2023-10-17	121.55	130.38	121.10	127.65	2020552
2023-10-18	125.74	126.09	120.49	120.78	1478345
2023-10-19	120.74	120.74	113.43	113.98	2647010
2023-10-20	75.57	85.39	72.37	82.90	21315900
2023-10-23	80.65	86.29	80.07	85.49	5374092
2023-10-24	86.68	88.31	82.73	83.34	3344017
2023-10-25	82.00	82.00	77.24	81.04	3899797
2023-10-26	82.35	85.11	80.84	83.41	2826279
2023-10-27	79.47	80.61	76.01	76.99	5071145
2023-10-30	77.53	78.80	74.08	75.04	3217901
2023-10-31	75.40	76.79	74.34	75.95	2657683
2023-11-01	74.57	76.14	73.20	75.79	5050320
2023-11-02	63.90	74.19	63.25	72.79	12429566
2023-11-03	74.15	77.88	73.66	75.60	6005950
2023-11-06	75.60	75.98	68.59	71.77	5136084
2023-11-07	71.87	73.44	70.12	73.17	2472424
2023-11-08	72.73	72.83	70.70	70.87	2397771
2023-11-09	71.58	73.58	70.28	70.33	2378417
2023-11-10	70.35	71.27	68.37	71.14	1911263
2023-11-13	70.01	72.36	69.20	71.62	2154939
2023-11-14	75.90	81.04	75.89	79.35	4546816
2023-11-15	80.45	85.12	79.25	80.04	4021559
2023-11-16	79.10	79.32	76.46	76.52	2802218
2023-11-17	77.36	78.99	74.81	78.99	2913807
2023-11-20	79.03	82.90	76.72	81.05	2779220
2023-11-21	81.31	81.52	78.39	78.92	1868212
2023-11-22	80.00	80.00	78.00	78.68	1576357
2023-11-24	78.74	79.08	77.54	78.08	875034
2023-11-27	77.74	77.81	75.43	76.82	1787161
2023-11-28	75.76	78.42	73.85	76.97	2208340
2023-11-29	78.95	81.90	77.96	78.55	2190900
2023-11-30	80.50	81.27	76.50	79.38	6161449
2023-12-01	78.69	82.67	76.14	82.48	2746693
2023-12-04	82.48	85.71	82.02	83.60	2816877
2023-12-05	82.48	85.31	81.61	81.90	2854082
2023-12-06	82.70	84.46	80.44	80.67	2291762
2023-12-07	81.03	82.30	79.43	80.19	1850831
2023-12-08	79.99	81.40	76.40	78.40	2643695
2023-12-11	78.22	80.89	78.00	79.65	1846943
2023-12-12	79.06	79.28	73.05	76.18	3567249
2023-12-13	71.51	82.78	71.15	82.61	4231789
2023-12-14	86.21	98.16	86.15	96.32	7225239
2023-12-15	97.50	99.61	93.70	97.12	16630905
2023-12-18	92.55	97.28	91.50	93.48	4269907
2023-12-19	93.50	103.15	93.50	102.24	4710667
2023-12-20	101.11	102.62	94.67	94.85	3941418
2023-12-21	96.61	100.50	94.86	97.08	3040897
2023-12-22	98.00	98.11	93.98	96.03	2377972
2023-12-26	96.86	98.50	95.52	96.96	1869426
2023-12-27	97.59	97.64	95.18	96.43	1402456
2023-12-28	95.79	97.20	94.77	96.73	1748309
2023-12-29	96.51	97.15	93.53	93.60	1801583
2024-01-02	93.00	97.27	91.46	91.70	1889289
2024-01-03	89.75	89.75	84.35	86.44	3078351
2024-01-04	85.97	85.98	82.56	82.80	2389680
2024-01-05	81.78	84.06	79.44	79.58	2608834
2024-01-08	80.28	80.34	78.06	78.54	3053544
2024-01-09	77.02	78.85	75.63	77.22	2698370
2024-01-10	77.80	81.21	75.90	81.01	3485834
2024-01-11	80.16	80.26	75.41	77.62	3121317
2024-01-12	79.12	79.90	74.02	74.24	2557351
2024-01-16	73.28	74.97	72.42	72.83	2904418
2024-01-17	68.78	70.91	67.55	68.22	4174990
2024-01-18	69.47	70.29	67.30	69.27	2559595
2024-01-19	69.39	69.43	66.53	69.11	2532993
2024-01-22	71.99	76.93	70.33	71.85	3726119
2024-01-23	74.64	75.58	70.43	71.84	2524693
2024-01-24	73.57	73.76	69.87	70.20	2220719
2024-01-25	70.60	70.76	65.62	70.44	3769993
2024-01-26	71.30	71.46	68.83	68.84	1556998
2024-01-29	68.30	71.32	67.17	71.25	2152274
2024-01-30	70.36	72.19	69.00	69.16	1939976
2024-01-31	69.14	72.57	66.45	66.50	3498588
2024-02-01	67.85	70.77	66.90	69.27	2932606
2024-02-02	66.90	68.30	64.58	68.00	1872494
2024-02-05	66.28	66.28	63.71	65.67	2863160
2024-02-06	66.21	68.54	64.31	67.38	2562381
2024-02-07	77.31	79.61	71.16	76.18	5542566
2024-02-08	75.83	77.56	74.26	75.51	1868134
2024-02-09	76.21	79.30	75.81	77.76	1530572
2024-02-12	78.50	85.10	78.00	83.30	2409923
2024-02-13	76.22	80.34	75.63	76.55	2434867
2024-02-14	78.17	82.95	76.56	82.61	2268330
2024-02-15	85.29	87.98	84.41	86.94	2408446
2024-02-16	84.41	87.13	83.80	85.06	1671131
2024-02-20	83.06	84.69	81.82	84.42	4729050
2024-02-21	70.01	75.59	70.00	74.14	8466000
2024-02-22	74.15	76.69	69.80	69.93	4454647
2024-02-23	69.69	69.84	65.55	67.35	3266953
2024-02-26	67.24	68.44	66.29	67.08	1788818
2024-02-27	68.32	69.50	67.20	69.34	1554519
2024-02-28	68.51	69.05	65.39	65.56	2448219
2024-02-29	67.81	70.72	66.70	67.17	2542579
2024-03-01	67.57	69.08	65.86	67.88	1400841
2024-03-04	67.79	68.09	65.21	67.06	1990537
2024-03-05	66.89	68.68	66.02	67.61	2055340
2024-03-06	69.14	70.81	67.10	70.36	1837148
2024-03-07	71.38	75.27	70.56	75.26	1817756
2024-03-08	76.67	78.41	74.92	75.72	1922328
2024-03-11	75.11	77.52	73.66	74.49	1398010
2024-03-12	74.52	74.76	71.65	72.14	1572759
2024-03-13	71.42	72.33	67.40	67.85	2044370
2024-03-14	67.79	68.47	63.76	64.57	2377364
2024-03-15	63.75	64.34	61.41	61.56	4197846
2024-03-18	62.33	64.25	60.44	62.70	2191748
2024-03-19	61.52	63.10	61.08	62.25	1411821
2024-03-20	61.87	65.88	61.30	65.45	1818503
2024-03-21	66.21	69.27	66.14	66.73	1910523
2024-03-22	65.72	66.28	64.11	64.70	1691939
2024-03-25	64.32	65.50	63.63	64.02	1751734
2024-03-26	64.49	65.98	63.39	63.43	1524535
2024-03-27	64.71	70.39	64.28	69.69	2301953
2024-03-28	69.60	71.73	68.90	70.98	1430763
2024-04-01	71.27	73.12	69.82	70.96	1313788
2024-04-02	69.04	69.41	66.45	66.89	1297730
2024-04-03	66.15	68.62	64.90	68.39	1152947
2024-04-04	70.00	73.60	68.07	68.77	1970878
2024-04-05	67.45	68.82	65.40	66.69	1710489
2024-04-08	67.11	68.57	66.60	66.95	1083458
2024-04-09	67.80	72.12	67.80	72.09	1731691
2024-04-10	68.40	71.38	67.57	70.70	1676194
2024-04-11	71.75	72.10	68.12	70.26	1259913
2024-04-12	69.66	71.50	65.15	65.35	1979104
2024-04-15	65.16	65.29	60.14	60.44	2198759
2024-04-16	59.63	60.60	57.72	59.52	1991140
2024-04-17	59.85	61.21	58.88	59.74	2182697
2024-04-18	59.57	59.57	57.06	57.39	1986274
2024-04-19	57.63	58.35	55.37	55.80	2368743
2024-04-22	56.00	56.18	53.59	54.51	2484642
2024-04-23	54.42	57.47	54.00	56.77	2720376
2024-04-24	57.21	60.90	56.51	57.86	2705016
2024-04-25	56.99	57.42	54.48	56.61	1896003
2024-04-26	56.56	59.19	56.03	58.20	1268655
2024-04-29	59.62	61.84	58.91	60.01	1194420
2024-04-30	58.45	59.59	58.31	58.65	1657940
2024-05-01	58.80	61.29	57.82	58.10	2118240
2024-05-02	59.63	59.84	57.06	59.66	1466008
2024-05-03	62.23	64.04	60.00	60.45	1861610
2024-05-06	61.24	61.70	59.79	60.07	1361793
2024-05-07	60.17	60.50	58.63	58.71	1942353
2024-05-08	57.25	58.54	56.28	57.55	3110627
2024-05-09	53.55	55.72	51.65	52.67	6399699
2024-05-10	53.21	53.67	49.12	49.47	3964846
2024-05-13	49.00	53.00	48.82	52.21	3322040
2024-05-14	54.72	55.77	52.26	53.75	2896422
2024-05-15	55.87	56.52	51.28	51.35	1936422
2024-05-16	51.92	52.53	50.33	50.52	1564457
2024-05-17	50.20	50.82	48.41	48.41	1893715
2024-05-20	48.46	49.05	47.59	48.71	1716222
2024-05-21	48.07	48.87	47.74	48.48	1211837
2024-05-22	48.19	53.58	48.11	52.83	3561719
2024-05-23	52.10	52.40	46.86	47.21	3109327
2024-05-24	47.60	49.74	47.25	48.02	2090962
2024-05-28	48.78	50.10	47.84	49.98	3012442
2024-05-29	48.40	50.05	48.26	48.56	1487839
2024-05-30	49.44	51.15	48.60	49.32	1266999
2024-05-31	50.09	51.50	48.07	48.99	1902167
2024-06-03	50.60	50.60	47.70	48.01	1808607
2024-06-04	48.64	49.10	47.14	47.37	1614477
2024-06-05	47.94	50.83	47.64	48.92	1925996
2024-06-06	48.40	48.90	47.51	48.32	1255195
2024-06-07	47.06	47.66	46.05	46.29	1960325
2024-06-10	45.05	47.22	44.07	46.89	2129995
2024-06-11	46.31	46.48	44.92	45.89	1513365
2024-06-12	48.25	49.57	44.57	44.67	2693062
2024-06-13	44.72	45.16	43.18	43.27	1859168
2024-06-14	42.75	43.14	39.84	39.86	3082701
2024-06-17	39.64	40.47	37.07	38.23	4110991
2024-06-18	37.75	38.48	36.56	37.07	2817422
2024-06-20	33.82	35.29	32.82	34.31	7053014
2024-06-21	34.01	34.23	32.54	33.01	6376606
2024-06-24	32.89	33.74	31.95	33.25	5190804
2024-06-25	27.40	28.72	24.72	26.40	25016685
2024-06-26	26.26	26.63	24.83	24.99	9989374
2024-06-27	24.80	26.33	24.44	25.27	6968946
2024-06-28	25.19	25.47	24.50	25.26	4422444
2024-07-01	25.03	26.05	23.96	23.97	5229395
2024-07-02	24.22	25.04	23.51	24.25	5279639
2024-07-03	24.80	25.48	24.25	25.32	3868171
2024-07-05	25.64	25.64	24.54	25.05	3262016
2024-07-08	26.31	28.37	25.81	27.37	10853032
2024-07-09	26.89	27.19	25.70	26.87	6096255
2024-07-10	27.39	29.66	27.20	29.63	6893794
2024-07-11	30.50	31.74	28.88	29.91	7394150
2024-07-12	30.34	32.11	30.04	31.65	7067348
2024-07-15	28.87	29.25	26.76	26.79	9403456
2024-07-16	27.13	30.63	27.00	30.20	7176917
2024-07-17	28.95	30.15	27.90	28.11	4578220
2024-07-18	28.40	29.19	26.34	26.74	5438331
2024-07-19	26.44	26.58	25.53	25.69	4049092
2024-07-22	26.99	27.05	25.57	26.30	4294154
2024-07-23	25.65	26.52	25.47	25.52	3746645
2024-07-24	25.85	27.63	25.10	25.17	7367065
2024-07-25	25.07	27.99	24.83	27.45	4941201
2024-07-26	28.53	28.95	27.43	27.57	3134657
2024-07-29	27.29	27.97	26.31	26.81	2330396
2024-07-30	26.93	27.36	26.37	27.01	1554980
2024-07-31	27.42	30.31	27.16	28.86	3397918
2024-08-01	29.04	29.52	26.39	26.54	3029612
2024-08-02	25.12	26.83	24.93	25.32	3238078
2024-08-05	23.47	26.12	23.21	25.02	2655344
2024-08-06	24.84	24.96	23.65	23.90	2870561
2024-08-07	25.37	26.07	23.53	23.59	5202931
2024-08-08	19.85	23.10	19.81	22.87	9951486
2024-08-09	22.86	23.00	20.52	21.20	5013280
2024-08-12	21.21	22.42	21.15	21.44	3629452
2024-08-13	21.55	22.13	21.01	21.88	2906267
2024-08-14	22.18	22.70	21.05	22.37	3837770
2024-08-15	23.06	25.63	23.05	24.57	3407299
2024-08-16	24.35	25.30	24.05	25.29	2541485
2024-08-19	25.56	27.91	25.45	27.53	3952743
2024-08-20	27.40	28.34	26.46	26.63	3372562
2024-08-21	26.64	27.42	26.44	26.85	2023365
2024-08-22	26.57	26.82	24.83	25.05	1761306
2024-08-23	25.39	28.78	25.20	28.77	3565494
2024-08-26	30.99	31.07	26.01	26.13	7580084
2024-08-27	25.87	26.30	24.31	25.69	3438423
2024-08-28	25.66	26.50	25.19	25.69	2158072
2024-08-29	25.56	26.03	24.86	24.91	1970346
2024-08-30	25.16	25.32	24.14	24.33	2080233
2024-09-03	23.81	23.99	22.04	22.07	2904880
2024-09-04	21.92	22.55	21.54	21.72	2102453
2024-09-05	22.14	22.48	20.59	20.66	2727117
2024-09-06	20.66	20.93	19.43	19.49	2925608
2024-09-09	19.61	20.20	17.86	17.94	5460469
2024-09-10	17.98	18.10	17.12	17.85	4211855
2024-09-11	19.13	19.87	18.59	19.36	6202392
2024-09-12	19.27	19.41	18.02	18.15	3299345
2024-09-13	18.58	19.77	18.48	19.70	4165117
2024-09-16	19.70	22.18	19.55	21.95	5521338
2024-09-17	21.08	23.16	21.08	22.52	5397251
2024-09-18	22.39	23.79	21.67	21.69	4609162
2024-09-19	22.96	23.09	21.14	21.20	4139669
2024-09-20	21.14	21.15	20.05	20.37	3848101
2024-09-23	20.35	20.93	19.74	20.64	2432753
2024-09-24	20.94	21.58	20.75	21.25	2480455
2024-09-25	21.17	21.86	19.79	20.17	4288179
2024-09-26	21.20	22.12	20.57	21.61	3452659
2024-09-27	22.34	23.58	22.26	23.12	3966484
2024-09-30	22.54	23.59	22.37	22.91	2618192
2024-10-01	22.93	22.93	21.34	22.02	3125993
2024-10-02	21.88	22.22	20.87	21.64	2116702
2024-10-03	21.40	21.61	20.15	20.26	2552374
2024-10-04	20.58	20.72	19.77	20.13	2344497
2024-10-07	20.00	20.84	19.54	20.42	2667218
2024-10-08	19.78	19.93	18.42	18.56	4661772
2024-10-09	18.59	19.29	18.20	19.00	2786944
2024-10-10	18.67	18.78	17.80	18.18	3444335
2024-10-11	18.09	19.77	18.05	19.46	3495523
2024-10-14	19.10	19.38	18.58	18.83	2295257
2024-10-15	18.50	18.77	17.83	18.19	3922130
2024-10-16	18.56	18.82	18.10	18.57	2317556
2024-10-17	17.51	18.16	16.91	17.93	4703952
2024-10-18	18.20	18.39	17.27	17.31	3522351
2024-10-21	16.81	17.19	16.45	17.01	4054488
2024-10-22	17.01	17.63	16.86	17.58	3289697
2024-10-23	16.28	16.35	14.89	14.95	11694696
2024-10-24	15.07	15.38	14.82	15.26	3874049
2024-10-25	15.36	16.24	15.13	16.11	4738401
2024-10-28	16.30	17.49	16.27	17.46	5041532
2024-10-29	17.50	17.68	16.51	16.77	3487615
2024-10-30	16.58	17.49	16.47	16.89	2316671
2024-10-31	16.80	17.24	16.41	17.06	2506035
2024-11-01	17.41	18.11	16.90	17.69	3436359
2024-11-04	18.01	19.14	17.93	18.30	4924310
2024-11-05	17.95	18.87	17.71	18.87	2786456
2024-11-06	15.97	16.48	14.50	14.68	15017783
2024-11-07	12.83	15.45	12.38	14.88	18863185
2024-11-08	14.58	14.69	13.20	13.53	7877671
2024-11-11	13.65	13.89	12.75	13.68	5930398
2024-11-12	13.16	13.36	12.11	12.24	6485663
2024-11-13	12.30	12.44	11.02	12.10	10728933
2024-11-14	12.38	13.48	11.67	12.83	7542373
2024-11-15	12.68	12.96	10.55	10.64	9412095
2024-11-18	10.78	11.12	10.37	10.85	4666058
2024-11-19	10.73	11.00	10.26	10.47	4579880
2024-11-20	10.48	11.45	10.24	10.87	5508485
2024-11-21	10.85	11.24	10.54	10.73	3254776
2024-11-22	10.70	12.10	10.41	11.88	5497232
2024-11-25	12.57	14.24	12.50	13.77	7563077
2024-11-26	13.94	14.00	13.10	13.69	3987083
2024-11-27	14.09	16.05	13.98	14.86	7976799
2024-11-29	14.94	16.02	14.46	15.80	3093049
2024-12-02	16.00	16.11	14.81	15.89	5141975
2024-12-03	15.52	15.62	14.60	14.66	3631443
2024-12-04	14.70	14.84	13.85	14.06	3502994
2024-12-05	14.06	14.37	12.46	12.59	5656033
2024-12-06	12.97	13.15	12.27	12.78	3423177
2024-12-09	13.23	15.44	13.07	14.28	6905880
2024-12-10	14.12	14.48	13.63	14.09	2857506
2024-12-11	14.59	14.95	13.61	14.41	2208615
2024-12-12	14.08	14.32	13.21	13.28	3655741
2024-12-13	13.30	13.75	13.00	13.35	2746821
2024-12-16	12.82	13.00	12.27	12.32	5161633
2024-12-17	14.68	15.48	13.58	14.37	13792119
2024-12-18	14.48	15.95	13.72	13.84	9177014
2024-12-19	14.01	14.50	13.00	13.11	5629154
2024-12-20	13.15	15.65	13.07	14.77	7371753
2024-12-23	14.83	15.19	14.43	14.88	3258719
2024-12-24	15.00	15.16	14.29	14.83	1699016
2024-12-26	14.57	15.34	14.16	14.58	3580131
2024-12-27	14.55	14.68	13.60	13.80	4429001
2024-12-30	13.59	13.72	13.07	13.57	3342258
2024-12-31	13.76	14.30	13.52	13.60	3312917
2025-01-02	14.02	15.47	13.94	14.80	5021177
2025-01-03	14.86	15.50	14.46	15.28	2941538
2025-01-06	17.52	19.00	16.18	16.29	8560821
2025-01-07	16.80	18.69	16.50	17.59	7779389
2025-01-08	16.48	16.71	14.94	14.99	6514153
2025-01-10	14.80	14.92	13.97	14.71	4831744
2025-01-13	14.19	14.50	13.48	14.46	3884181
2025-01-14	14.95	15.32	14.02	14.25	3535065
2025-01-15	14.91	15.62	14.49	14.50	2878010
2025-01-16	14.29	14.63	14.08	14.21	2837082
2025-01-17	14.28	14.80	13.76	13.91	2990087
2025-01-21	13.74	14.32	13.32	13.70	3605271
2025-01-22	13.55	13.55	12.86	13.05	4234245
2025-01-23	12.96	13.60	12.42	13.58	5114866
2025-01-24	13.72	15.18	13.71	14.68	4898607
2025-01-27	14.37	15.02	13.86	14.13	3019492
2025-01-28	14.22	14.41	13.33	13.39	3239091
2025-01-29	13.32	13.86	12.91	12.96	2800832
2025-01-30	13.37	13.53	12.98	13.31	2272645
2025-01-31	13.32	13.79	12.93	13.10	2689537
2025-02-03	12.50	13.97	12.33	13.36	3550249
2025-02-04	13.50	14.51	13.36	13.89	3032864
2025-02-05	14.12	14.70	13.66	14.34	3785078
2025-02-06	14.58	15.02	14.25	14.76	2879510
2025-02-07	14.67	14.73	13.96	14.29	2187554
2025-02-10	14.60	14.63	14.07	14.22	1870120
2025-02-11	14.00	14.09	13.30	13.37	2672660
2025-02-12	13.06	13.66	12.95	13.29	2847241
2025-02-13	13.47	15.13	13.33	14.85	4479817
2025-02-14	15.07	16.43	14.90	16.36	3988337
2025-02-18	16.50	17.19	16.07	16.93	7569814
2025-02-19	22.77	23.77	19.50	19.63	30861293
2025-02-20	19.33	19.58	17.13	18.19	9061738
2025-02-21	18.33	19.37	17.01	17.62	5094879
2025-02-24	17.61	19.08	17.34	18.46	4049198
2025-02-25	18.39	19.20	18.00	18.72	3987323
2025-02-26	19.29	20.13	18.47	18.54	3864368
2025-02-27	18.11	19.21	17.68	17.89	3959835
2025-02-28	17.42	17.57	15.93	16.49	3545933
2025-03-03	15.83	15.97	13.95	14.13	5084194
2025-03-04	13.69	15.25	13.36	14.84	3492699
2025-03-05	15.13	15.64	14.36	15.59	2712348
2025-03-06	15.02	16.43	14.80	16.02	3045160
2025-03-07	16.27	17.58	16.25	16.85	4158665
2025-03-10	16.50	17.95	16.31	16.61	3967017
2025-03-11	16.77	16.99	15.50	16.05	2419811
2025-03-12	16.16	16.31	15.29	15.81	2525757
2025-03-13	15.69	16.56	14.75	15.06	2430431
2025-03-14	15.55	16.18	15.51	16.12	1807952
2025-03-17	16.27	17.89	16.06	17.38	2030827
2025-03-18	17.22	17.26	16.36	16.88	2008773
2025-03-19	16.57	17.30	16.55	16.98	1177349
2025-03-20	16.72	17.73	16.46	17.12	1870309
2025-03-21	16.72	17.17	16.49	17.03	2660484
2025-03-24	17.38	17.97	17.06	17.20	1982504
2025-03-25	17.32	17.83	16.80	17.29	2156360
2025-03-26	17.11	17.57	15.55	16.10	3575748
2025-03-27	15.95	16.33	15.60	15.93	1382739
2025-03-28	15.61	15.92	15.09	15.85	2246474
2025-03-31	15.19	16.33	14.55	16.18	3643121
2025-04-01	16.36	16.78	15.11	16.69	2865483
2025-04-02	16.20	17.07	16.01	16.83	1711447
2025-04-03	15.83	16.11	15.07	15.43	2352351
2025-04-04	14.73	14.76	13.30	14.71	2960462
2025-04-07	13.69	15.26	13.31	13.35	3553563
2025-04-08	13.97	14.02	11.95	12.39	4925556
2025-04-09	11.83	14.48	11.57	14.35	5338693
2025-04-10	14.03	14.03	11.08	11.58	6605590
2025-04-11	11.74	12.98	11.00	12.76	4570378
2025-04-14	13.29	14.18	13.11	13.92	4948908
2025-04-15	13.72	14.07	12.51	12.69	3592344
2025-04-16	12.19	12.90	12.03	12.49	2232237
2025-04-17	12.46	12.72	12.26	12.64	1828691
2025-04-21	12.42	12.42	11.80	12.10	1897564
2025-04-22	12.75	13.88	12.68	13.05	5127636
2025-04-23	12.32	12.88	11.71	11.92	6031440
2025-04-24	12.02	12.47	11.61	11.72	4033396
2025-04-25	11.82	12.58	11.45	12.56	4227185
2025-04-28	12.75	13.47	12.57	12.69	3365985
2025-04-29	12.75	13.06	12.42	12.84	2350734
2025-04-30	12.19	12.38	11.80	12.24	2505132
2025-05-01	12.38	13.27	12.18	12.54	2947103
2025-05-02	12.71	13.44	12.71	13.10	2693866
2025-05-05	13.11	13.33	12.47	12.92	3795742
2025-05-06	14.85	15.54	14.23	14.37	14247503
2025-05-07	14.72	15.58	14.26	14.77	5325151
2025-05-08	15.14	18.49	15.05	18.29	9933736
2025-05-09	18.17	20.10	18.00	19.84	8342944
2025-05-12	21.34	21.35	18.86	19.16	8895915
2025-05-13	19.39	20.32	18.05	18.15	6605430
2025-05-14	18.03	18.52	17.08	17.93	5113835
2025-05-15	17.83	20.93	17.55	20.84	7484735
2025-05-16	19.70	22.60	19.70	22.02	7286057
2025-05-19	21.01	21.55	20.32	20.76	6188473
2025-05-20	21.02	22.20	20.30	20.65	4585678
2025-05-21	20.23	20.39	19.39	19.84	3302538
2025-05-22	16.12	16.28	14.50	14.95	18329791
2025-05-23	14.65	17.00	14.62	16.71	7973772
2025-05-27	17.10	17.45	16.11	17.22	3873546
2025-05-28	17.12	17.30	16.65	16.92	2370998
2025-05-29	17.20	17.55	16.46	16.60	1960936
2025-05-30	16.80	18.15	16.47	17.86	3933012
2025-06-02	18.10	18.10	16.91	17.10	3048571
2025-06-03	16.59	18.49	16.58	18.11	3663342
2025-06-04	18.37	18.44	17.46	17.47	2216729
2025-06-05	17.60	18.26	17.10	17.74	2779559
2025-06-06	17.85	18.36	17.70	18.19	2054803
2025-06-09	18.39	19.43	18.23	18.72	2784860
2025-06-10	19.50	21.32	19.38	20.93	4974295
2025-06-11	20.95	21.67	20.66	20.83	2843123
2025-06-12	20.70	21.18	20.39	21.02	2509952
2025-06-13	20.60	24.66	20.37	23.30	7919608
2025-06-16	23.89	24.45	22.45	23.98	6911713
2025-06-17	15.53	16.23	13.73	15.96	33137643
2025-06-18	16.16	17.67	16.06	16.98	13043147
2025-06-20	17.13	17.81	16.50	16.52	5965525
2025-06-23	16.36	17.14	15.75	16.06	4286587
2025-06-24	16.37	19.33	16.16	18.93	9408214
2025-06-25	19.09	19.72	18.20	19.09	5354959
2025-06-26	20.19	21.22	19.13	20.07	7069258
2025-06-27	20.30	20.34	19.09	19.80	3623003
2025-06-30	20.16	21.57	19.73	20.40	6300376
2025-07-01	20.50	22.80	19.78	21.86	7874231
2025-07-02	22.03	23.82	21.96	23.60	5804923
2025-07-03	24.08	27.61	24.04	27.54	9478849
2025-07-07	26.77	27.44	26.20	26.43	6163825
2025-07-08	24.74	26.28	23.89	26.15	6784218
2025-07-09	25.49	27.59	25.20	27.09	4493045
2025-07-10	27.08	28.06	26.68	27.57	3106309
2025-07-11	27.32	27.61	25.21	25.62	3518340
2025-07-14	26.66	27.25	25.78	26.72	3742653
2025-07-15	26.60	28.49	26.57	27.37	5534803
2025-07-16	27.31	27.65	24.26	24.96	6053215
2025-07-17	25.00	26.62	24.58	25.26	3439540
2025-07-18	25.56	27.33	25.56	26.62	4025138
2025-07-21	27.66	30.09	27.45	28.83	6900810
2025-07-22	29.19	32.45	29.08	31.86	9445591
2025-07-23	31.32	31.99	28.61	29.07	5726924
2025-07-24	29.58	29.58	27.60	28.47	3219058
2025-07-25	28.88	28.99	26.72	27.23	3664677
2025-07-28	27.83	28.40	26.46	27.06	2761231
2025-07-29	27.28	27.28	24.76	24.95	4058101
2025-07-30	25.38	28.13	24.45	25.81	7279789
2025-07-31	25.35	26.22	24.80	25.66	2860849
2025-08-01	25.52	26.36	24.40	25.55	3473724
2025-08-04	26.11	26.96	25.47	25.63	2483255
2025-08-05	25.88	26.80	25.02	26.12	3318095
2025-08-06	25.96	26.16	25.03	25.79	5026429
2025-08-07	27.50	27.94	23.01	24.42	9755071
2025-08-08	24.98	26.30	24.35	24.94	4123906
2025-08-11	25.17	26.34	24.01	24.90	3381929
2025-08-12	25.21	25.35	24.30	25.10	2220960
2025-08-13	25.15	26.95	24.85	26.46	3673833
2025-08-14	25.57	26.05	24.38	25.67	3139128
2025-08-15	25.70	32.59	25.12	30.06	13706671
2025-08-18	31.15	33.30	29.44	31.16	7496303
2025-08-19	31.35	32.72	30.48	31.99	5047947
2025-08-20	31.40	32.93	31.00	32.06	3467226
2025-08-21	31.39	31.44	29.41	30.21	4035499
2025-08-22	30.77	34.36	30.00	34.30	5005632
2025-08-25	33.49	34.07	31.66	31.99	5452891
2025-08-26	32.30	33.76	31.79	32.25	3419470
2025-08-27	31.93	33.43	31.88	33.09	2711532
2025-08-28	33.59	34.14	32.75	33.25	2056297
2025-08-29	33.32	34.67	33.00	33.82	3097649
2025-09-02	31.95	32.25	30.50	31.53	3907704
2025-09-03	31.75	33.96	31.16	33.21	4038517
2025-09-04	33.07	34.44	32.20	34.16	3419230
2025-09-05	35.29	35.77	32.75	34.42	5844701
2025-09-08	34.42	34.55	31.77	33.44	5158932
2025-09-09	33.69	33.80	28.54	30.04	7144311
2025-09-10	30.94	31.45	29.22	29.42	3527204
2025-09-11	29.42	31.06	29.29	29.49	3185715
2025-09-12	29.30	29.77	28.60	28.97	3115981

Explore More About SEDG

Coins representing dividend payouts and trends

SEDG Dividend History

Discover SolarEdge Technologies 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

SEDG Stock Split History

Discover SolarEdge Technologies 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

SEDG Historical Prices

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

Web Analytics