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

SHAK Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

144.65

(July 10, 2025)

52-Week High

144.65

(July 10, 2025)

All-Time High

100.77

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-01-30	47.00	52.50	45.12	45.90	16275333
2015-02-02	45.63	46.23	42.00	43.99	2197510
2015-02-03	45.24	45.25	41.00	44.98	1042088
2015-02-04	44.85	44.85	40.75	41.32	1367935
2015-02-05	41.77	42.88	40.86	42.64	723544
2015-02-06	43.59	44.10	41.65	41.96	702963
2015-02-09	40.30	41.50	39.70	41.50	1040644
2015-02-10	41.49	41.90	40.80	41.50	347503
2015-02-11	41.50	42.49	41.00	41.50	347076
2015-02-12	41.60	41.60	40.56	40.65	348519
2015-02-13	40.84	40.84	40.50	40.69	235858
2015-02-17	41.15	41.15	38.64	39.05	695022
2015-02-18	39.94	42.92	39.18	42.92	855669
2015-02-19	42.89	43.90	41.92	43.76	610913
2015-02-20	43.90	46.41	43.15	44.87	868317
2015-02-23	44.91	45.00	41.25	41.60	853816
2015-02-24	42.25	43.90	41.87	43.47	930519
2015-02-25	43.50	43.88	42.62	42.79	404318
2015-02-26	43.09	43.69	42.53	43.50	254727
2015-02-27	42.78	44.00	41.65	43.15	484860
2015-03-02	43.50	45.68	42.80	45.48	750216
2015-03-03	45.40	45.50	43.12	44.68	657419
2015-03-04	44.35	46.45	44.26	46.19	572336
2015-03-05	46.74	47.77	44.07	44.13	731333
2015-03-06	44.13	44.44	42.70	43.87	503525
2015-03-09	43.94	43.99	42.33	43.54	607524
2015-03-10	43.25	46.00	43.02	45.78	655682
2015-03-11	45.77	47.45	44.86	46.90	1427100
2015-03-12	43.24	49.60	42.08	47.79	2864520
2015-03-13	47.49	49.48	47.01	48.50	749927
2015-03-16	48.60	49.00	46.18	46.46	564659
2015-03-17	45.86	46.70	45.26	45.85	433770
2015-03-18	46.26	47.49	44.95	46.94	429415
2015-03-19	46.67	47.98	46.52	47.57	243672
2015-03-20	47.98	48.09	45.25	46.92	763937
2015-03-23	47.20	49.25	46.55	49.25	486828
2015-03-24	48.96	51.20	48.01	49.55	936703
2015-03-25	50.00	50.80	47.50	47.86	583238
2015-03-26	47.86	47.86	47.01	47.40	421261
2015-03-27	47.40	49.00	47.03	49.00	323560
2015-03-30	48.50	49.65	47.50	49.62	453098
2015-03-31	49.30	50.50	48.78	50.05	950540
2015-04-01	49.80	50.39	47.50	48.40	713686
2015-04-02	48.58	48.98	47.80	48.24	217354
2015-04-06	48.51	49.45	48.39	49.26	240165
2015-04-07	49.36	50.50	49.27	50.48	393048
2015-04-08	50.20	51.07	49.50	50.05	339287
2015-04-09	50.70	50.98	49.96	50.46	322189
2015-04-10	50.15	50.40	49.03	49.79	223198
2015-04-13	49.67	53.90	49.56	53.69	685353
2015-04-14	53.00	60.00	52.15	59.93	1392783
2015-04-15	59.52	59.56	56.81	57.47	1077115
2015-04-16	58.42	62.75	58.21	61.59	1802374
2015-04-17	60.51	62.25	59.24	61.67	577940
2015-04-20	62.15	63.72	60.70	63.65	589215
2015-04-21	62.62	62.65	59.01	60.00	1039045
2015-04-22	59.90	62.18	59.20	62.00	504592
2015-04-23	63.00	63.25	60.76	62.73	420562
2015-04-24	63.07	68.75	63.02	68.53	890500
2015-04-27	68.16	71.67	66.25	69.36	1154323
2015-04-28	69.70	69.75	67.50	68.59	437877
2015-04-29	69.03	71.10	67.70	69.04	404655
2015-04-30	68.54	68.88	66.00	68.75	518811
2015-05-01	69.60	72.00	69.00	70.75	618675
2015-05-04	71.40	76.50	71.40	75.65	710983
2015-05-05	75.00	79.00	72.80	78.36	1038815
2015-05-06	78.30	79.50	75.00	75.13	709439
2015-05-07	75.94	75.94	65.50	66.04	1479403
2015-05-08	65.99	68.40	61.50	68.00	1916510
2015-05-11	68.00	68.18	64.47	65.30	584636
2015-05-12	64.93	66.76	64.50	65.63	469103
2015-05-13	66.59	69.50	64.99	68.36	1532866
2015-05-14	75.34	77.73	64.78	65.50	3219497
2015-05-15	67.15	72.55	66.03	69.39	1540807
2015-05-18	71.65	72.83	69.40	72.54	759395
2015-05-19	73.50	78.87	72.62	76.45	1205000
2015-05-20	78.32	84.98	76.01	82.85	1673031
2015-05-21	85.04	90.52	85.04	89.87	1979635
2015-05-22	94.39	96.75	90.12	92.86	2832949
2015-05-26	88.49	90.38	82.78	85.76	2110494
2015-05-27	82.78	83.24	73.13	73.69	3303422
2015-05-28	72.32	78.15	71.20	76.01	2018229
2015-05-29	79.19	83.00	78.35	82.81	1915886
2015-06-01	80.25	80.74	76.50	78.69	1291768
2015-06-02	80.88	82.50	78.60	78.93	804700
2015-06-03	80.60	80.60	76.80	77.50	533577
2015-06-04	78.40	79.44	74.50	75.33	727070
2015-06-05	76.28	77.34	75.01	77.01	400070
2015-06-08	77.10	78.28	76.33	76.94	197041
2015-06-09	77.59	77.59	75.00	76.60	235948
2015-06-10	76.12	76.54	73.00	74.30	573078
2015-06-11	74.02	78.00	73.18	77.44	928071
2015-06-12	78.74	78.74	75.01	75.39	380026
2015-06-15	74.95	76.15	73.78	74.86	302076
2015-06-16	74.53	75.29	73.58	73.81	337424
2015-06-17	73.81	74.28	71.05	72.30	368002
2015-06-18	72.48	72.55	68.00	69.10	854084
2015-06-19	69.30	71.87	68.80	69.34	898124
2015-06-22	69.49	69.97	65.51	66.00	559430
2015-06-23	65.50	66.95	63.51	63.84	687817
2015-06-24	63.50	64.99	62.20	62.48	545884
2015-06-25	62.61	65.82	61.60	63.93	520726
2015-06-26	63.93	64.29	62.07	62.40	285217
2015-06-29	61.88	64.49	60.11	60.46	413661
2015-06-30	60.52	61.40	59.72	60.27	350852
2015-07-01	60.75	62.66	59.88	60.04	408071
2015-07-02	59.89	60.80	57.59	57.89	538859
2015-07-06	57.45	60.50	56.06	59.00	384287
2015-07-07	55.87	56.35	52.50	54.74	1203341
2015-07-08	53.75	53.99	51.44	51.73	580615
2015-07-09	51.75	53.00	50.10	50.43	507701
2015-07-10	51.50	52.21	50.20	50.50	462169
2015-07-13	51.28	53.00	50.64	51.72	473520
2015-07-14	52.71	53.34	50.89	50.91	412556
2015-07-15	51.20	51.49	48.25	48.73	566364
2015-07-16	48.60	50.34	48.21	49.42	380977
2015-07-17	49.76	53.42	49.40	52.94	880307
2015-07-20	55.00	56.67	51.75	54.79	882793
2015-07-21	52.99	58.95	51.50	58.56	1054561
2015-07-22	59.03	60.89	57.77	58.08	608548
2015-07-23	58.09	60.50	57.27	60.26	412405
2015-07-24	60.98	61.00	55.16	56.55	398772
2015-07-27	56.41	56.45	52.50	52.80	507454
2015-07-28	53.56	55.30	52.10	52.64	330012
2015-07-29	54.42	63.95	53.51	62.15	1372560
2015-07-30	61.59	64.90	57.30	60.61	1061836
2015-07-31	61.06	69.64	60.37	68.05	1407061
2015-08-03	68.49	74.38	67.71	69.97	1466830
2015-08-04	73.00	74.89	69.50	70.59	745211
2015-08-05	72.40	72.65	66.01	68.98	657606
2015-08-06	67.43	67.73	62.85	64.66	455621
2015-08-07	66.53	72.00	65.06	71.64	717632
2015-08-10	72.67	73.10	66.71	70.64	2028366
2015-08-11	75.04	75.90	67.50	68.56	2679272
2015-08-12	65.52	67.00	62.20	64.79	1555739
2015-08-13	58.77	60.50	54.11	54.49	7349949
2015-08-14	55.62	58.09	54.50	55.33	2783866
2015-08-17	56.25	58.20	55.63	55.96	1507668
2015-08-18	55.85	58.90	55.60	55.70	1342307
2015-08-19	55.35	55.38	51.50	53.15	1869159
2015-08-20	52.41	53.98	50.50	50.65	1359355
2015-08-21	49.44	50.00	46.00	47.50	1838611
2015-08-24	42.00	47.50	41.50	45.34	1443452
2015-08-25	49.71	49.72	44.60	44.89	1041931
2015-08-26	46.53	48.38	44.96	47.68	868712
2015-08-27	49.51	51.35	46.98	50.45	929420
2015-08-28	50.00	51.18	49.34	50.61	513786
2015-08-31	51.00	51.00	48.00	49.94	700316
2015-09-01	48.19	48.97	47.16	48.27	462167
2015-09-02	48.40	49.25	47.53	48.70	386965
2015-09-03	49.01	49.25	47.25	48.11	394392
2015-09-04	47.29	48.58	46.71	47.81	349878
2015-09-08	48.50	50.25	48.42	49.27	544189
2015-09-09	50.01	51.00	48.42	48.50	518216
2015-09-10	48.51	49.78	48.05	48.56	296500
2015-09-11	48.54	56.69	48.49	55.14	2314299
2015-09-14	53.78	53.90	49.70	51.98	1152123
2015-09-15	51.66	54.46	51.17	52.18	473855
2015-09-16	52.11	52.86	50.77	51.46	485418
2015-09-17	51.46	55.92	51.22	53.79	1236308
2015-09-18	53.21	54.25	51.17	53.16	679885
2015-09-21	53.50	55.77	52.01	52.60	629600
2015-09-22	51.66	52.55	49.97	50.90	356135
2015-09-23	51.01	52.51	50.27	50.38	305177
2015-09-24	50.00	51.64	49.40	50.94	561103
2015-09-25	51.50	51.87	48.84	49.40	564427
2015-09-28	49.45	50.25	47.40	47.94	406826
2015-09-29	47.94	48.85	46.35	46.90	319564
2015-09-30	47.77	49.08	46.80	47.40	488882
2015-10-01	47.25	48.25	46.30	47.17	524980
2015-10-02	46.78	50.66	46.60	50.11	632838
2015-10-05	50.37	51.25	48.82	49.40	525170
2015-10-06	49.40	50.65	48.85	48.95	203134
2015-10-07	49.28	49.63	47.48	48.48	333235
2015-10-08	44.70	46.70	43.10	46.22	1052120
2015-10-09	45.85	46.00	43.95	44.05	881604
2015-10-12	44.54	44.73	42.05	42.61	599352
2015-10-13	42.61	44.98	42.20	43.06	642654
2015-10-14	43.05	43.42	41.30	41.72	566038
2015-10-15	42.35	42.89	41.00	42.45	515581
2015-10-16	42.51	45.70	41.62	43.46	998156
2015-10-19	43.50	44.84	42.68	44.29	407957
2015-10-20	44.71	45.50	43.80	44.01	528522
2015-10-21	44.12	44.24	42.06	42.33	346684
2015-10-22	43.16	44.11	42.25	42.88	251154
2015-10-23	43.18	45.65	43.02	45.02	428020
2015-10-26	45.28	45.77	44.41	44.65	264886
2015-10-27	44.35	44.88	43.50	44.05	270336
2015-10-28	44.30	46.50	44.12	46.01	421527
2015-10-29	46.26	46.85	44.00	44.32	593493
2015-10-30	44.52	45.91	44.14	45.57	339002
2015-11-02	45.99	48.54	45.69	47.94	852348
2015-11-03	47.63	49.57	47.46	48.63	838333
2015-11-04	49.81	49.94	48.20	48.92	544608
2015-11-05	50.64	52.00	48.70	51.11	2862304
2015-11-06	53.50	53.50	49.33	49.99	2568080
2015-11-09	50.00	50.00	46.42	48.55	1078215
2015-11-10	48.01	48.50	46.26	46.68	591086
2015-11-11	47.04	47.04	43.65	44.12	711286
2015-11-12	44.49	45.18	42.13	42.47	1003149
2015-11-13	42.00	42.36	39.91	40.85	1249843
2015-11-16	40.70	43.80	39.95	43.42	1007557
2015-11-17	43.00	43.51	41.57	42.96	699699
2015-11-18	42.71	43.85	41.77	42.48	536856
2015-11-19	42.16	43.53	41.53	43.17	494894
2015-11-20	43.30	43.57	42.17	42.53	420984
2015-11-23	42.72	43.46	42.06	43.22	411023
2015-11-24	42.97	43.62	42.20	43.40	443863
2015-11-25	43.68	44.90	43.39	43.48	327576
2015-11-27	43.72	44.70	43.71	44.12	162047
2015-11-30	44.15	46.40	44.15	45.95	671256
2015-12-01	46.00	47.00	44.56	45.70	671936
2015-12-02	45.50	45.69	45.02	45.51	570508
2015-12-03	45.73	45.99	43.75	44.63	405889
2015-12-04	44.87	44.98	43.42	44.04	429742
2015-12-07	44.00	44.73	43.50	43.77	459135
2015-12-08	43.62	43.99	42.50	43.81	573624
2015-12-09	44.00	45.07	42.71	44.16	701848
2015-12-10	44.10	44.59	42.61	42.94	794729
2015-12-11	42.25	43.00	41.14	41.19	674521
2015-12-14	41.30	41.35	40.03	40.16	634055
2015-12-15	40.70	41.72	40.22	41.58	505426
2015-12-16	42.03	42.03	39.50	40.17	756273
2015-12-17	40.33	40.85	38.45	38.54	789480
2015-12-18	39.25	39.75	38.00	39.75	1506793
2015-12-21	40.01	40.25	37.60	38.19	909668
2015-12-22	38.19	40.44	37.92	39.75	787071
2015-12-23	40.35	40.83	39.51	39.84	442095
2015-12-24	39.50	40.88	39.46	40.49	200183
2015-12-28	40.20	41.68	39.72	39.85	679148
2015-12-29	40.24	41.05	39.83	40.64	447670
2015-12-30	40.54	40.98	39.88	39.96	396836
2015-12-31	39.87	40.75	39.55	39.60	407846
2016-01-04	38.50	39.10	37.76	38.55	558175
2016-01-05	38.56	39.10	38.09	39.01	282399
2016-01-06	38.00	38.41	37.70	38.33	583156
2016-01-07	37.54	37.84	36.20	36.20	855677
2016-01-08	36.39	37.00	33.91	34.90	1071284
2016-01-11	35.08	35.24	33.60	34.21	566812
2016-01-12	34.05	35.50	32.00	32.86	1063747
2016-01-13	33.24	33.48	31.31	31.92	529272
2016-01-14	32.24	33.34	30.00	32.24	1124526
2016-01-15	31.01	32.20	30.42	32.07	833373
2016-01-19	33.72	34.97	33.02	33.50	1326128
2016-01-20	32.44	34.20	31.10	33.75	940373
2016-01-21	33.90	36.93	33.70	35.09	905642
2016-01-22	36.02	36.88	35.00	35.52	1093715
2016-01-25	35.55	35.75	34.51	34.76	431686
2016-01-26	35.00	35.31	34.50	35.00	506802
2016-01-27	34.79	35.00	33.20	33.39	635634
2016-01-28	33.62	34.01	32.62	33.75	673398
2016-01-29	33.76	34.58	33.76	34.58	504438
2016-02-01	34.03	36.77	34.03	36.55	513074
2016-02-02	36.21	36.54	35.54	35.71	490725
2016-02-03	36.00	36.83	34.80	36.49	436552
2016-02-04	36.18	38.40	36.04	38.30	509911
2016-02-05	37.47	37.89	33.96	34.07	632841
2016-02-08	33.49	33.90	31.60	32.79	498707
2016-02-09	31.81	35.00	31.74	34.40	548733
2016-02-10	33.79	35.50	33.41	33.75	413545
2016-02-11	33.19	34.22	32.84	33.00	274911
2016-02-12	33.64	34.81	32.88	34.08	308937
2016-02-16	34.56	35.65	33.64	35.55	307162
2016-02-17	35.60	38.16	35.60	37.86	493468
2016-02-18	37.85	37.90	36.75	37.19	308033
2016-02-19	37.00	38.71	36.63	38.45	402689
2016-02-22	39.00	40.30	38.87	40.00	828100
2016-02-23	40.16	41.69	39.34	41.64	933884
2016-02-24	40.64	41.25	38.56	40.50	687997
2016-02-25	40.60	40.90	37.82	38.20	733635
2016-02-26	38.50	40.49	38.44	40.20	551035
2016-02-29	40.20	42.91	40.03	41.63	886405
2016-03-01	42.25	42.25	39.30	41.30	1082695
2016-03-02	41.35	41.68	39.90	40.27	502841
2016-03-03	40.47	42.00	40.20	41.23	620772
2016-03-04	41.40	43.99	40.55	41.99	1181097
2016-03-07	42.40	43.50	40.80	42.23	2768761
2016-03-08	38.43	39.45	37.03	37.23	4462185
2016-03-09	37.58	37.83	35.40	36.21	1788111
2016-03-10	36.74	36.74	34.50	35.02	1285834
2016-03-11	35.46	35.46	34.22	34.58	1070746
2016-03-14	34.44	35.59	33.88	35.25	952263
2016-03-15	35.09	35.10	33.75	34.07	943816
2016-03-16	34.00	34.08	33.40	33.49	854806
2016-03-17	33.88	34.85	33.10	34.29	981370
2016-03-18	34.68	35.15	34.55	34.84	859544
2016-03-21	34.76	35.09	33.41	33.72	696917
2016-03-22	33.80	33.99	33.13	33.77	608710
2016-03-23	33.59	34.00	32.75	32.81	660272
2016-03-24	32.64	32.92	32.25	32.89	507984
2016-03-28	33.15	33.33	32.47	32.87	571511
2016-03-29	32.60	35.52	32.44	34.89	1206286
2016-03-30	36.33	37.08	35.01	35.77	1781676
2016-03-31	35.89	37.63	35.63	37.32	981708
2016-04-01	36.85	37.72	36.28	36.85	507347
2016-04-04	36.93	37.00	35.51	36.09	955699
2016-04-05	35.99	37.19	35.23	36.73	624266
2016-04-06	36.83	37.83	36.00	37.66	896458
2016-04-07	37.48	38.18	36.07	36.69	899575
2016-04-08	36.72	37.47	36.72	37.03	506609
2016-04-11	37.20	37.62	36.54	36.61	453035
2016-04-12	36.49	37.34	36.05	37.29	602602
2016-04-13	37.50	38.00	37.28	37.40	456144
2016-04-14	37.40	37.85	36.78	37.47	351807
2016-04-15	37.55	38.96	37.41	37.73	737033
2016-04-18	37.51	37.53	36.63	36.69	510381
2016-04-19	36.59	36.71	35.59	36.48	727531
2016-04-20	36.50	37.54	36.10	37.15	611547
2016-04-21	37.15	37.70	36.76	37.50	497396
2016-04-22	37.51	38.10	37.10	37.78	590175
2016-04-25	37.67	38.19	36.88	37.51	721033
2016-04-26	37.52	38.49	37.36	38.43	481432
2016-04-27	38.19	38.42	37.43	37.52	491312
2016-04-28	37.11	37.99	37.11	37.53	751896
2016-04-29	37.33	37.67	36.03	36.52	762679
2016-05-02	36.50	36.80	34.70	35.14	983996
2016-05-03	34.88	35.25	34.51	34.71	558530
2016-05-04	34.58	34.70	33.86	34.40	559224
2016-05-05	34.24	34.87	33.93	34.29	465668
2016-05-06	34.13	34.88	33.80	34.33	595858
2016-05-09	34.07	35.57	33.75	34.94	912588
2016-05-10	34.99	36.01	34.56	35.92	590127
2016-05-11	35.90	35.93	34.08	34.30	1098617
2016-05-12	34.53	34.98	33.10	34.26	2631657
2016-05-13	36.86	37.88	35.06	37.60	4578731
2016-05-16	37.40	37.63	35.28	35.75	2274579
2016-05-17	35.79	37.60	35.62	36.25	1720949
2016-05-18	36.02	36.24	34.62	34.93	1045121
2016-05-19	34.75	35.13	34.17	34.62	817235
2016-05-20	34.65	35.08	34.26	34.99	889568
2016-05-23	34.99	35.14	34.38	34.79	924190
2016-05-24	34.76	35.34	34.21	35.23	800165
2016-05-25	35.38	36.46	34.70	36.33	1114810
2016-05-26	36.25	37.41	36.25	36.60	871679
2016-05-27	36.78	38.55	36.58	37.97	1233124
2016-05-31	37.95	38.43	37.13	38.30	1071008
2016-06-01	38.00	38.74	37.66	37.84	1065906
2016-06-02	37.53	38.40	36.86	38.37	910780
2016-06-03	38.03	38.19	36.51	36.56	961678
2016-06-06	36.62	37.21	35.75	37.12	853723
2016-06-07	37.11	37.69	36.60	37.40	940554
2016-06-08	37.19	37.66	36.91	37.38	711092
2016-06-09	37.39	37.98	37.25	37.78	769875
2016-06-10	37.34	37.54	34.88	34.95	1213950
2016-06-13	34.69	34.89	33.36	33.46	1185088
2016-06-14	33.66	34.68	33.58	34.61	942202
2016-06-15	34.64	36.28	34.64	34.88	1280656
2016-06-16	35.27	37.00	34.92	36.71	1203640
2016-06-17	36.84	37.15	35.78	36.48	1289070
2016-06-20	36.64	37.10	36.25	36.89	936855
2016-06-21	36.64	37.20	36.03	36.65	568539
2016-06-22	36.75	37.53	36.48	36.91	659601
2016-06-23	37.03	38.23	36.68	37.16	938378
2016-06-24	35.50	36.75	35.43	35.55	1731947
2016-06-27	35.25	35.25	33.34	33.84	1106606
2016-06-28	35.07	35.38	34.39	35.29	623881
2016-06-29	35.73	36.92	35.46	36.82	712328
2016-06-30	36.85	36.85	35.40	36.43	500961
2016-07-01	36.31	37.33	36.02	37.21	642393
2016-07-05	37.14	37.26	35.68	35.72	654421
2016-07-06	35.62	36.62	35.50	36.54	598533
2016-07-07	35.64	36.24	35.45	36.02	1050911
2016-07-08	36.00	37.12	35.72	36.79	702695
2016-07-11	36.78	37.74	36.72	37.49	620459
2016-07-12	37.70	38.22	37.40	37.79	831658
2016-07-13	37.76	40.00	37.65	38.56	2027493
2016-07-14	39.13	39.33	37.77	38.81	1046785
2016-07-15	38.88	39.28	38.04	38.10	645432
2016-07-18	38.06	38.72	37.80	38.54	405290
2016-07-19	38.32	39.32	38.25	38.57	587402
2016-07-20	38.91	40.07	38.77	39.77	973884
2016-07-21	39.70	39.97	39.03	39.59	689517
2016-07-22	39.53	40.98	39.15	40.69	934516
2016-07-25	40.53	41.48	40.25	40.94	755199
2016-07-26	40.64	40.89	39.75	40.03	966755
2016-07-27	40.27	40.78	39.76	40.35	584408
2016-07-28	40.34	40.92	39.93	40.22	553213
2016-07-29	40.25	40.49	39.71	40.01	344866
2016-08-01	40.02	40.10	39.29	39.61	771019
2016-08-02	39.53	39.74	37.87	37.99	747299
2016-08-03	37.82	39.74	37.72	39.73	835621
2016-08-04	39.70	40.06	38.54	38.80	719731
2016-08-05	39.31	40.47	39.01	40.30	767023
2016-08-08	40.71	41.75	40.53	41.38	800663
2016-08-09	41.59	42.94	41.04	41.58	1436755
2016-08-10	41.80	41.80	40.01	40.87	3960502
2016-08-11	38.36	39.74	37.41	38.34	5816669
2016-08-12	38.08	38.48	37.63	37.96	1491033
2016-08-15	38.00	38.13	37.49	37.61	1571376
2016-08-16	37.40	37.61	36.74	36.79	1528508
2016-08-17	36.76	36.89	35.93	35.98	1140545
2016-08-18	36.00	36.35	35.55	35.80	1013690
2016-08-19	35.59	36.07	35.40	35.83	769714
2016-08-22	35.83	35.98	35.51	35.68	621163
2016-08-23	35.74	36.61	35.61	35.93	751241
2016-08-24	35.94	36.87	35.52	35.64	1446894
2016-08-25	35.72	36.25	35.50	35.75	705573
2016-08-26	36.00	36.01	34.95	35.19	813021
2016-08-29	35.19	35.50	34.93	35.40	534130
2016-08-30	35.26	35.84	35.26	35.41	576806
2016-08-31	35.26	35.51	35.04	35.30	434917
2016-09-01	35.30	35.83	35.19	35.57	586750
2016-09-02	35.53	35.80	34.91	35.03	1070100
2016-09-06	35.10	36.40	35.03	36.21	1333869
2016-09-07	36.26	37.15	35.70	36.74	1424407
2016-09-08	36.56	36.74	35.76	35.80	726826
2016-09-09	35.47	35.67	34.35	34.35	835153
2016-09-12	34.00	34.96	33.87	34.70	823090
2016-09-13	34.46	34.50	33.76	34.28	689577
2016-09-14	34.17	34.69	34.11	34.52	485487
2016-09-15	34.27	34.83	34.27	34.60	569157
2016-09-16	34.59	35.37	34.46	34.95	1396404
2016-09-19	35.04	35.11	34.53	34.79	759166
2016-09-20	34.88	34.95	33.83	34.10	712548
2016-09-21	34.27	34.50	33.79	34.35	796175
2016-09-22	34.86	35.12	34.35	35.10	635504
2016-09-23	35.04	35.57	34.96	35.26	584814
2016-09-26	35.25	35.53	34.93	35.36	386754
2016-09-27	35.43	35.64	35.24	35.59	674994
2016-09-28	35.36	35.44	34.61	35.29	912067
2016-09-29	35.15	35.38	34.93	34.97	532205
2016-09-30	34.93	35.01	34.53	34.67	561647
2016-10-03	34.67	34.97	34.28	34.45	400274
2016-10-04	34.49	34.93	33.53	33.60	671954
2016-10-05	33.76	34.77	33.76	34.36	746002
2016-10-06	34.11	34.18	33.22	33.24	770996
2016-10-07	33.27	33.46	32.61	32.99	620433
2016-10-10	33.25	33.63	33.04	33.15	700360
2016-10-11	33.19	33.34	32.05	32.14	724566
2016-10-12	32.23	32.37	31.86	31.91	486612
2016-10-13	31.70	32.46	31.50	32.21	352497
2016-10-14	32.25	32.76	32.21	32.30	370113
2016-10-17	32.25	32.29	31.72	31.85	348477
2016-10-18	32.00	32.55	31.91	31.95	290693
2016-10-19	31.95	32.92	31.90	32.83	484596
2016-10-20	32.54	32.77	32.02	32.40	362136
2016-10-21	32.36	32.95	32.03	32.54	353912
2016-10-24	32.89	33.04	32.46	32.88	555982
2016-10-25	32.36	32.63	31.83	32.47	565190
2016-10-26	32.11	32.35	30.90	31.40	731283
2016-10-27	31.65	31.81	31.30	31.54	344645
2016-10-28	31.40	31.97	31.07	31.94	477421
2016-10-31	32.06	32.15	31.69	31.89	385117
2016-11-01	31.89	33.00	31.59	31.60	881799
2016-11-02	31.51	32.70	31.50	32.45	796948
2016-11-03	32.29	32.48	31.76	31.93	863720
2016-11-04	31.91	32.35	31.72	31.75	461688
2016-11-07	32.30	32.73	32.03	32.30	544516
2016-11-08	32.24	33.00	31.90	32.56	607116
2016-11-09	31.90	33.68	31.90	33.26	1526757
2016-11-10	35.93	38.97	35.75	36.81	4449942
2016-11-11	36.54	38.17	36.20	37.71	1677842
2016-11-14	37.95	39.51	37.72	38.20	1457124
2016-11-15	38.23	38.95	37.61	38.03	571227
2016-11-16	37.75	37.77	36.10	36.28	1173355
2016-11-17	36.30	36.66	35.86	36.41	607569
2016-11-18	36.50	37.20	36.06	36.89	606499
2016-11-21	37.17	37.43	36.68	37.28	360636
2016-11-22	37.35	37.73	37.18	37.44	343637
2016-11-23	37.51	37.63	36.93	37.48	465124
2016-11-25	37.50	38.09	37.27	37.94	238198
2016-11-28	37.85	37.94	36.84	37.03	377067
2016-11-29	37.10	37.45	36.70	36.78	332009
2016-11-30	36.93	37.50	36.41	36.88	441110
2016-12-01	36.83	37.73	35.96	36.17	836915
2016-12-02	36.31	36.31	34.87	35.80	706663
2016-12-05	36.00	36.15	35.34	35.70	701078
2016-12-06	35.63	35.75	34.77	35.61	984736
2016-12-07	35.56	36.15	34.90	36.09	844499
2016-12-08	36.23	37.49	35.99	37.26	920151
2016-12-09	37.21	38.46	37.09	38.08	1182348
2016-12-12	38.04	38.04	37.28	37.64	430135
2016-12-13	37.72	38.50	37.10	38.40	708629
2016-12-14	38.27	39.02	37.91	38.21	782954
2016-12-15	38.15	38.64	37.65	38.02	426571
2016-12-16	38.04	38.64	37.93	38.35	492467
2016-12-19	38.29	38.58	38.01	38.16	293672
2016-12-20	38.16	39.37	37.85	37.98	936502
2016-12-21	37.81	37.81	36.71	37.27	597077
2016-12-22	37.30	37.52	36.78	36.88	264389
2016-12-23	36.86	37.50	36.86	37.06	134078
2016-12-27	37.16	37.71	37.13	37.52	298063
2016-12-28	37.59	37.85	36.65	36.83	288603
2016-12-29	36.80	37.19	35.84	36.05	438624
2016-12-30	36.04	36.22	35.60	35.79	404957
2017-01-03	36.16	36.74	35.72	36.13	542756
2017-01-04	37.85	39.12	37.55	38.90	4452172
2017-01-05	38.85	39.70	38.52	39.45	1338253
2017-01-06	37.92	38.30	36.33	36.59	3001420
2017-01-09	36.38	36.50	35.13	35.34	1688867
2017-01-10	35.50	35.86	34.76	35.06	1196733
2017-01-11	35.09	35.57	34.86	35.51	716897
2017-01-12	35.62	35.78	35.22	35.59	693152
2017-01-13	35.74	35.84	35.08	35.43	515137
2017-01-17	35.20	35.68	34.91	35.15	547432
2017-01-18	35.10	35.17	34.29	34.76	861690
2017-01-19	34.70	35.09	34.36	34.62	497634
2017-01-20	34.63	34.89	34.48	34.76	302598
2017-01-23	34.83	34.95	34.26	34.49	530863
2017-01-24	34.66	34.88	34.55	34.74	307246
2017-01-25	34.90	35.22	34.75	35.09	470035
2017-01-26	35.15	35.40	34.72	34.84	350600
2017-01-27	35.00	35.30	34.76	35.05	518391
2017-01-30	34.70	35.00	34.32	35.00	565851
2017-01-31	34.89	35.45	34.60	35.31	486217
2017-02-01	35.34	35.36	34.57	34.75	521903
2017-02-02	34.96	35.10	34.39	34.78	428718
2017-02-03	35.36	35.52	35.01	35.40	390338
2017-02-06	35.22	35.44	34.64	34.85	478173
2017-02-07	34.95	35.25	34.45	34.87	453152
2017-02-08	34.75	35.48	34.48	35.39	516281
2017-02-09	35.40	36.45	35.30	36.03	761083
2017-02-10	36.07	36.72	36.07	36.57	519999
2017-02-13	36.79	36.86	35.70	36.15	529249
2017-02-14	36.09	36.49	35.76	35.90	372568
2017-02-15	35.73	36.43	35.54	36.34	364300
2017-02-16	36.25	36.87	35.95	36.87	589228
2017-02-17	36.85	37.30	36.54	37.21	619764
2017-02-21	37.33	37.65	37.30	37.48	646741
2017-02-22	37.12	37.43	36.83	37.01	493635
2017-02-23	37.03	37.33	36.27	36.61	798519
2017-02-24	36.44	36.82	35.73	35.92	1110859
2017-02-27	35.81	36.77	35.64	36.75	697327
2017-02-28	36.67	36.67	35.77	35.83	656455
2017-03-01	36.10	36.75	35.23	36.12	1991485
2017-03-02	34.75	35.99	34.39	35.17	2710502
2017-03-03	34.90	35.00	32.78	32.97	2030342
2017-03-06	32.69	32.79	31.86	32.19	1293971
2017-03-07	32.09	32.60	31.42	32.57	1315782
2017-03-08	32.39	32.41	31.67	31.70	897598
2017-03-09	31.70	31.74	31.16	31.37	739128
2017-03-10	31.65	31.78	31.09	31.42	586371
2017-03-13	31.46	31.46	30.39	31.15	1223136
2017-03-14	31.11	31.11	30.47	30.72	494512
2017-03-15	30.79	30.91	30.36	30.85	638095
2017-03-16	30.97	31.15	30.70	31.07	498360
2017-03-17	31.25	32.61	31.25	32.45	1313800
2017-03-20	33.00	33.33	32.01	32.25	854177
2017-03-21	32.49	32.51	31.88	32.10	517268
2017-03-22	31.93	32.20	31.68	32.02	363208
2017-03-23	32.09	32.62	32.04	32.24	327925
2017-03-24	32.29	32.49	31.94	32.34	378438
2017-03-27	32.00	32.45	31.94	32.30	361249
2017-03-28	32.36	33.06	32.15	33.03	391179
2017-03-29	33.03	33.77	33.03	33.42	407541
2017-03-30	33.37	33.55	33.11	33.44	230393
2017-03-31	33.35	33.72	33.24	33.40	293711
2017-04-03	33.49	33.84	33.26	33.44	465849
2017-04-04	33.40	33.55	32.99	33.13	285667
2017-04-05	32.30	33.51	32.30	32.45	644902
2017-04-06	32.51	33.06	32.33	32.98	367172
2017-04-07	32.95	32.98	32.47	32.55	294967
2017-04-10	32.63	33.11	32.36	32.95	637639
2017-04-11	32.93	33.51	32.60	33.50	519110
2017-04-12	33.45	33.54	32.70	32.77	396940
2017-04-13	32.75	33.07	32.71	32.92	237789
2017-04-17	32.92	33.25	32.35	32.62	469077
2017-04-18	32.64	32.84	32.07	32.81	637640
2017-04-19	32.83	33.30	32.56	32.93	439765
2017-04-20	33.04	34.25	32.96	34.00	771696
2017-04-21	33.96	34.07	33.42	33.49	396452
2017-04-24	33.95	34.15	33.36	33.94	380008
2017-04-25	34.13	34.50	33.59	34.47	649790
2017-04-26	34.43	34.60	34.07	34.44	408409
2017-04-27	34.51	34.74	34.00	34.35	359517
2017-04-28	34.43	34.55	33.16	33.94	582211
2017-05-01	34.01	34.51	34.01	34.13	500035
2017-05-02	34.23	34.54	33.99	34.12	745811
2017-05-03	34.01	34.18	33.29	34.03	858788
2017-05-04	33.88	33.99	32.40	33.12	2922185
2017-05-05	34.40	36.25	34.25	36.17	5594810
2017-05-08	36.12	36.67	35.36	36.24	1478971
2017-05-09	36.07	36.82	36.07	36.73	936896
2017-05-10	36.73	36.86	36.15	36.38	927572
2017-05-11	36.21	36.97	35.86	36.65	796743
2017-05-12	36.51	36.87	36.05	36.10	1224485
2017-05-15	36.19	36.37	35.29	35.45	790852
2017-05-16	35.36	36.20	35.29	36.13	821146
2017-05-17	35.71	36.83	35.62	36.65	1017719
2017-05-18	37.46	38.14	37.20	38.04	1533712
2017-05-19	38.00	38.04	37.45	37.80	970761
2017-05-22	37.84	38.28	37.81	37.90	525264
2017-05-23	37.89	37.94	36.95	37.03	724149
2017-05-24	37.61	38.00	37.25	37.89	734008
2017-05-25	37.93	38.24	37.81	37.86	590198
2017-05-26	37.78	37.86	37.36	37.56	314399
2017-05-30	37.60	37.60	36.75	36.90	655197
2017-05-31	36.87	37.05	36.09	37.02	743615
2017-06-01	37.24	37.61	37.11	37.60	808859
2017-06-02	37.65	37.98	37.49	37.77	553686
2017-06-05	37.73	37.92	37.33	37.44	337747
2017-06-06	37.33	38.16	37.08	37.73	546587
2017-06-07	37.80	38.11	37.68	37.94	442965
2017-06-08	37.95	39.57	37.55	39.18	1127788
2017-06-09	39.18	39.52	38.46	39.25	922523
2017-06-12	39.04	39.40	38.28	38.91	734839
2017-06-13	38.81	38.81	38.14	38.40	677639
2017-06-14	38.50	38.55	37.44	37.56	773031
2017-06-15	37.39	37.74	37.09	37.72	722805
2017-06-16	37.64	38.12	37.44	37.90	686202
2017-06-19	38.01	38.45	37.70	38.31	553141
2017-06-20	38.23	38.25	37.36	37.60	448643
2017-06-21	37.50	37.83	36.71	36.90	528092
2017-06-22	36.96	37.19	36.60	36.90	469038
2017-06-23	36.95	37.69	36.65	37.00	1203228
2017-06-26	37.00	37.25	35.50	35.54	791357
2017-06-27	35.43	36.25	35.24	35.50	625740
2017-06-28	35.60	36.40	35.54	35.64	680887
2017-06-29	35.57	35.78	34.60	34.96	639105
2017-06-30	35.06	35.23	34.74	34.88	424495
2017-07-03	35.05	35.26	34.55	35.07	231995
2017-07-05	35.06	35.06	34.59	34.86	387634
2017-07-06	34.70	34.84	34.40	34.53	317787
2017-07-07	34.60	34.93	34.42	34.86	391182
2017-07-10	34.86	34.86	34.24	34.32	339948
2017-07-11	34.23	34.77	34.14	34.72	325983
2017-07-12	35.01	35.68	34.98	35.49	429349
2017-07-13	35.48	35.48	34.57	35.25	580935
2017-07-14	35.20	35.65	35.07	35.08	261713
2017-07-17	35.02	35.06	34.39	34.49	473856
2017-07-18	34.39	34.55	33.85	34.41	393129
2017-07-19	34.25	34.95	34.13	34.42	625788
2017-07-20	34.50	35.15	34.31	35.02	490759
2017-07-21	35.15	35.20	34.73	34.94	418111
2017-07-24	34.98	35.05	34.46	34.62	339929
2017-07-25	34.82	35.49	34.66	34.96	408049
2017-07-26	34.97	35.02	34.28	35.01	514055
2017-07-27	35.00	35.23	34.18	34.74	478897
2017-07-28	34.51	34.51	33.57	33.84	606581
2017-07-31	33.80	33.83	32.67	33.01	767985
2017-08-01	33.28	33.64	32.99	33.28	531723
2017-08-02	33.30	33.60	32.84	33.46	785669
2017-08-03	33.45	34.23	32.85	33.16	1874586
2017-08-04	32.82	33.61	30.96	31.35	2897239
2017-08-07	31.12	32.23	31.09	32.19	827986
2017-08-08	32.20	32.84	32.17	32.60	749237
2017-08-09	32.58	32.80	32.10	32.44	387368
2017-08-10	32.43	32.59	31.84	31.97	451318
2017-08-11	31.77	32.50	31.65	32.33	501132
2017-08-14	32.51	32.73	32.28	32.48	554970
2017-08-15	32.75	32.75	31.14	31.26	886479
2017-08-16	31.37	31.93	31.19	31.70	588641
2017-08-17	31.65	31.88	31.22	31.26	513059
2017-08-18	31.14	31.46	30.80	31.27	896045
2017-08-21	31.26	31.26	30.59	30.91	628309
2017-08-22	30.99	31.82	30.99	31.55	391431
2017-08-23	31.43	31.74	31.12	31.16	260173
2017-08-24	31.21	31.45	31.12	31.25	317598
2017-08-25	31.34	31.53	30.87	30.94	508508
2017-08-28	30.98	31.14	30.54	30.65	485254
2017-08-29	30.50	31.04	30.48	30.78	569127
2017-08-30	30.76	30.82	30.31	30.60	523641
2017-08-31	30.66	31.22	30.53	30.92	994758
2017-09-01	31.00	31.37	30.88	30.96	615492
2017-09-05	31.14	31.17	30.57	30.97	524396
2017-09-06	31.00	31.23	30.70	31.11	516190
2017-09-07	31.07	31.13	30.60	30.66	545137
2017-09-08	30.58	31.06	30.12	30.89	647547
2017-09-11	30.95	31.16	30.52	30.78	475169
2017-09-12	30.80	31.49	30.57	31.31	490660
2017-09-13	31.24	31.68	31.15	31.56	507672
2017-09-14	31.58	31.67	31.05	31.25	434118
2017-09-15	31.28	32.15	31.10	32.06	717870
2017-09-18	32.13	32.69	31.88	31.94	554007
2017-09-19	32.07	32.07	31.80	31.90	315195
2017-09-20	31.95	33.24	31.95	32.52	614272
2017-09-21	32.57	32.95	32.28	32.88	306057
2017-09-22	32.83	33.55	32.83	33.27	468160
2017-09-25	33.36	34.00	33.35	33.61	773938
2017-09-26	32.50	33.00	31.09	31.91	1999259
2017-09-27	32.03	32.80	31.91	32.58	817943
2017-09-28	32.67	33.09	32.25	32.95	715125
2017-09-29	32.96	33.30	32.61	33.23	530923
2017-10-02	33.13	33.50	32.90	33.39	440683
2017-10-03	33.42	33.57	32.76	33.14	419807
2017-10-04	33.18	33.43	32.82	32.82	326294
2017-10-05	32.90	33.58	32.70	33.25	569081
2017-10-06	33.25	34.60	33.20	33.77	739895
2017-10-09	33.93	33.99	33.35	33.50	6337567
2017-10-10	33.53	33.90	33.42	33.47	308580
2017-10-11	33.51	33.59	33.21	33.37	322134
2017-10-12	33.13	33.46	33.00	33.29	293264
2017-10-13	33.46	33.87	33.30	33.54	370051
2017-10-16	33.62	33.84	33.34	33.72	270291
2017-10-17	33.55	34.19	33.55	33.96	340179
2017-10-18	33.92	34.32	33.83	34.20	436034
2017-10-19	34.09	34.69	33.95	34.68	443226
2017-10-20	34.90	34.95	34.44	34.71	457441
2017-10-23	34.68	35.52	34.60	35.14	779668
2017-10-24	35.20	35.81	35.15	35.70	862497
2017-10-25	35.46	36.21	35.25	35.52	850082
2017-10-26	35.68	36.10	35.50	35.85	550187
2017-10-27	35.81	36.11	35.44	36.06	754803
2017-10-30	35.98	36.95	35.79	36.78	738848
2017-10-31	36.86	38.27	36.78	37.96	1438921
2017-11-01	37.88	38.26	36.96	37.15	1350008
2017-11-02	38.50	38.70	35.43	35.90	1860695
2017-11-03	35.90	37.07	35.56	36.98	874351
2017-11-06	36.94	36.96	36.27	36.46	621087
2017-11-07	36.50	36.62	36.10	36.43	543299
2017-11-08	36.05	36.98	35.96	36.87	597991
2017-11-09	36.66	37.47	36.51	37.35	511416
2017-11-10	37.31	38.35	37.21	38.35	737268
2017-11-13	38.20	38.40	37.52	37.78	496801
2017-11-14	37.79	38.25	37.64	38.00	606318
2017-11-15	37.95	37.95	37.10	37.71	1055815
2017-11-16	37.78	38.00	37.64	37.68	528767
2017-11-17	37.57	37.83	37.24	37.33	458483
2017-11-20	37.32	37.48	36.81	37.21	357835
2017-11-21	37.29	37.80	36.89	37.80	399308
2017-11-22	37.87	37.87	37.10	37.28	303497
2017-11-24	37.44	37.44	37.10	37.26	112555
2017-11-27	37.22	37.78	37.17	37.71	420683
2017-11-28	37.72	39.15	37.48	39.08	715740
2017-11-29	39.16	40.66	38.91	40.42	1583840
2017-11-30	39.99	41.24	39.77	41.10	1347489
2017-12-01	41.00	41.10	39.55	40.79	658461
2017-12-04	40.70	42.46	40.61	41.37	902821
2017-12-05	41.50	42.40	40.86	42.31	470842
2017-12-06	42.00	43.04	41.58	45.07	657587
2017-12-07	43.55	45.76	43.20	45.07	1670257
2017-12-08	45.36	46.56	45.00	46.30	975945
2017-12-11	46.32	46.90	46.27	46.50	691754
2017-12-12	46.55	46.60	45.70	45.74	815270
2017-12-13	45.74	46.42	45.56	45.71	643359
2017-12-14	45.78	45.82	44.90	44.90	924925
2017-12-15	45.02	45.74	45.02	45.61	1854780
2017-12-18	45.81	46.23	45.50	45.52	989104
2017-12-19	45.84	46.69	45.69	46.03	443480
2017-12-20	46.08	46.31	45.63	46.12	314106
2017-12-21	46.00	46.48	45.63	46.20	294668
2017-12-22	44.45	45.45	43.80	44.79	637392
2017-12-26	44.61	44.98	44.31	44.75	660734
2017-12-27	44.65	44.99	44.27	44.34	312282
2017-12-28	44.41	44.68	44.12	44.50	330486
2017-12-29	44.31	44.66	43.19	43.20	577468
2018-01-02	43.37	44.18	43.24	43.68	567228
2018-01-03	44.96	47.39	44.65	47.08	1116816
2018-01-04	47.00	47.38	45.12	45.39	758261
2018-01-05	45.81	45.95	44.09	44.17	732312
2018-01-08	44.13	44.13	42.50	43.52	736757
2018-01-09	43.50	44.10	43.32	43.42	553811
2018-01-10	43.14	44.92	42.97	44.24	603521
2018-01-11	44.07	44.42	43.04	43.48	702067
2018-01-12	43.47	43.90	42.94	43.15	405336
2018-01-16	43.65	43.82	42.26	42.56	742326
2018-01-17	42.78	43.87	42.78	43.54	547672
2018-01-18	43.54	43.85	43.12	43.59	630842
2018-01-19	43.53	43.74	43.10	43.50	330257
2018-01-22	43.64	43.75	42.72	43.00	594790
2018-01-23	43.12	44.95	42.90	44.56	578901
2018-01-24	44.46	44.95	43.68	44.89	690895
2018-01-25	45.00	45.32	44.10	44.70	687759
2018-01-26	44.82	44.86	43.81	43.83	1238893
2018-01-29	43.83	44.43	43.33	43.64	1304917
2018-01-30	43.24	43.83	43.00	43.39	478054
2018-01-31	43.66	44.05	43.32	43.71	760227
2018-02-01	43.49	43.49	42.37	42.94	513923
2018-02-02	42.67	42.99	41.68	41.91	465048
2018-02-05	41.26	41.99	40.01	40.01	834301
2018-02-06	39.19	40.49	39.00	40.38	776689
2018-02-07	40.30	40.58	39.75	39.87	513259
2018-02-08	39.96	40.22	39.30	40.09	1438318
2018-02-09	40.43	40.48	38.54	39.58	780961
2018-02-12	39.70	40.08	38.86	39.22	743039
2018-02-13	39.13	39.13	37.60	38.21	1266443
2018-02-14	38.19	39.99	38.17	39.64	1083155
2018-02-15	40.10	41.29	39.81	41.21	3993862
2018-02-16	38.50	39.24	37.30	38.03	5570822
2018-02-20	37.50	37.94	36.58	37.29	1894613
2018-02-21	37.31	38.84	37.13	38.48	1276498
2018-02-22	38.45	38.84	37.31	37.63	820700
2018-02-23	37.66	38.07	37.13	37.89	806441
2018-02-26	38.05	39.00	37.22	39.00	2154144
2018-02-27	39.00	39.36	38.65	39.00	1358541
2018-02-28	39.01	39.45	38.66	38.99	1044858
2018-03-01	38.87	39.34	38.15	38.43	1077514
2018-03-02	38.01	39.64	37.95	39.55	593581
2018-03-05	39.49	41.14	39.30	40.98	1111129
2018-03-06	41.15	41.50	40.76	41.37	625726
2018-03-07	41.00	41.57	40.80	41.19	649705
2018-03-08	41.41	41.90	41.36	41.60	408307
2018-03-09	41.71	42.42	41.47	42.33	491258
2018-03-12	42.33	42.73	41.99	42.48	509465
2018-03-13	42.49	42.99	42.17	42.17	444277
2018-03-14	42.30	42.41	41.22	41.63	556116
2018-03-15	41.77	42.07	41.02	41.12	390918
2018-03-16	41.08	41.28	40.85	41.02	594770
2018-03-19	40.99	41.15	40.32	41.08	724063
2018-03-20	41.07	41.47	40.97	41.06	333689
2018-03-21	41.08	41.99	41.08	41.48	342550
2018-03-22	40.90	41.26	39.88	39.91	424104
2018-03-23	40.09	40.78	39.77	40.19	561335
2018-03-26	40.61	41.68	40.31	41.56	468363
2018-03-27	41.77	42.35	40.92	41.06	469221
2018-03-28	41.06	41.46	40.62	40.82	382494
2018-03-29	40.99	41.84	40.72	41.63	551436
2018-04-02	41.34	41.59	40.48	40.74	538437
2018-04-03	40.94	42.16	40.76	42.08	496702
2018-04-04	41.46	42.50	41.35	41.71	744551
2018-04-05	41.94	42.99	41.56	42.91	447804
2018-04-06	42.64	43.59	42.34	43.15	647724
2018-04-09	43.52	44.10	43.21	43.50	981008
2018-04-10	44.13	44.14	43.54	43.91	614778
2018-04-11	43.61	44.40	43.24	43.36	429001
2018-04-12	43.59	44.00	43.32	43.33	257100
2018-04-13	43.50	43.68	43.14	43.44	213172
2018-04-16	43.88	44.24	43.45	43.50	478959
2018-04-17	43.67	43.94	43.14	43.72	360065
2018-04-18	43.96	44.19	43.63	43.86	328432
2018-04-19	43.74	43.95	43.02	43.15	361246
2018-04-20	43.02	43.74	42.71	43.43	320576
2018-04-23	43.64	43.64	42.70	42.79	309515
2018-04-24	43.03	43.51	42.72	42.98	412266
2018-04-25	42.97	43.55	42.74	43.25	418439
2018-04-26	43.53	45.50	43.45	45.40	927290
2018-04-27	45.48	47.50	45.46	47.26	1398666
2018-04-30	47.75	48.21	46.80	47.61	896941
2018-05-01	47.27	47.48	46.00	47.35	691693
2018-05-02	47.16	47.60	46.61	47.29	626342
2018-05-03	47.26	47.93	46.75	47.41	1527329
2018-05-04	52.87	58.98	52.87	55.95	6818943
2018-05-07	54.75	57.63	54.66	57.10	2961475
2018-05-08	57.10	59.38	57.02	59.36	2306372
2018-05-09	59.25	59.50	58.30	58.30	1652048
2018-05-10	58.66	59.16	57.43	58.37	1695157
2018-05-11	58.48	58.87	58.16	58.68	915760
2018-05-14	58.68	59.44	57.88	57.98	1110708
2018-05-15	57.25	58.05	57.01	57.83	927429
2018-05-16	57.93	58.87	57.66	58.61	757440
2018-05-17	58.47	59.91	58.16	59.66	977485
2018-05-18	59.75	59.75	57.82	58.46	968538
2018-05-21	58.90	59.39	58.50	58.99	788965
2018-05-22	58.94	59.17	57.63	57.96	429023
2018-05-23	56.43	58.72	56.26	57.89	695096
2018-05-24	57.79	58.81	57.30	58.41	438970
2018-05-25	58.47	58.66	58.14	58.35	547049
2018-05-29	57.98	58.72	57.80	58.33	564431
2018-05-30	58.65	62.54	58.65	61.63	2620133
2018-05-31	61.57	62.03	59.34	59.62	1440410
2018-06-01	60.00	60.60	59.32	60.16	999312
2018-06-04	60.20	61.86	59.72	61.73	960024
2018-06-05	61.49	62.94	61.03	62.77	1270588
2018-06-06	62.75	64.49	62.17	64.38	1038331
2018-06-07	64.39	65.23	63.25	64.01	970371
2018-06-08	63.80	65.47	63.73	65.18	882902
2018-06-11	64.57	64.68	61.21	62.64	1999903
2018-06-12	62.60	64.93	62.10	64.10	922277
2018-06-13	64.20	64.86	63.52	63.65	772908
2018-06-14	63.77	65.96	63.77	65.12	1002162
2018-06-15	65.12	65.85	64.78	65.33	1132849
2018-06-18	65.00	68.07	64.89	67.78	988489
2018-06-19	67.11	69.10	67.11	68.98	1054640
2018-06-20	69.50	69.96	68.53	69.22	834875
2018-06-21	69.92	69.92	68.10	69.00	647516
2018-06-22	69.48	69.66	68.45	68.85	969171
2018-06-25	68.22	68.50	66.52	66.97	883074
2018-06-26	67.28	68.05	66.36	67.44	688479
2018-06-27	67.35	69.56	66.80	68.39	885583
2018-06-28	67.41	68.16	66.51	67.07	744149
2018-06-29	67.29	67.80	66.08	66.18	617095
2018-07-02	66.12	66.12	64.74	64.90	1471747
2018-07-03	65.49	67.36	65.12	65.54	733388
2018-07-05	65.50	66.48	64.36	65.26	1408089
2018-07-06	65.56	66.36	64.00	64.26	1208995
2018-07-09	64.44	64.87	63.36	64.08	1124481
2018-07-10	64.57	65.45	63.64	63.70	956782
2018-07-11	63.32	64.23	62.63	63.85	1445533
2018-07-12	64.14	64.34	63.03	63.47	1199986
2018-07-13	63.69	64.66	63.43	64.34	837398
2018-07-16	64.47	65.99	64.38	65.85	708163
2018-07-17	65.84	67.34	65.74	66.86	739563
2018-07-18	66.82	68.96	66.05	68.53	921853
2018-07-19	68.15	69.01	67.59	68.61	635087
2018-07-20	68.53	70.12	67.84	67.97	738681
2018-07-23	67.83	68.77	67.05	68.19	481746
2018-07-24	68.34	68.62	64.96	65.23	807959
2018-07-25	65.40	66.16	65.14	65.32	539953
2018-07-26	65.36	65.64	64.29	64.39	559905
2018-07-27	64.97	65.99	63.54	64.42	677164
2018-07-30	64.42	64.98	61.91	61.95	1184053
2018-07-31	61.82	63.07	59.75	62.33	1277696
2018-08-01	61.93	62.64	60.62	62.21	935544
2018-08-02	61.95	64.59	61.50	63.94	2285770
2018-08-03	61.00	61.42	56.00	56.34	4961117
2018-08-06	55.70	57.69	55.10	57.54	1949212
2018-08-07	57.86	57.86	56.02	56.49	1055029
2018-08-08	56.20	56.62	55.31	55.80	865609
2018-08-09	56.09	57.42	55.82	56.47	518554
2018-08-10	56.20	56.93	55.85	56.58	485291
2018-08-13	56.57	57.10	56.21	56.81	416907
2018-08-14	57.38	59.46	57.17	58.79	852100
2018-08-15	58.63	59.13	56.92	58.44	707698
2018-08-16	58.52	59.10	56.82	57.23	849167
2018-08-17	56.99	58.59	56.85	58.27	1015797
2018-08-20	58.24	58.43	57.05	57.18	428493
2018-08-21	57.42	58.03	57.05	57.54	389226
2018-08-22	57.70	58.15	57.46	57.63	295469
2018-08-23	57.62	58.31	57.20	58.10	353481
2018-08-24	58.03	58.75	57.99	58.55	476831
2018-08-27	58.67	58.93	57.38	57.53	390707
2018-08-28	57.46	58.57	57.34	58.35	453050
2018-08-29	58.41	58.87	58.17	58.49	615768
2018-08-30	58.49	59.46	58.03	58.87	428806
2018-08-31	58.68	60.49	58.62	60.45	1174816
2018-09-04	60.49	60.60	58.60	58.76	762502
2018-09-05	58.31	58.87	57.37	58.81	649722
2018-09-06	58.83	59.36	57.73	57.93	615301
2018-09-07	57.60	59.05	57.47	57.90	489021
2018-09-10	58.04	59.23	57.78	58.55	603393
2018-09-11	58.40	59.13	58.05	58.85	419428
2018-09-12	58.99	59.89	57.23	57.49	1050131
2018-09-13	57.41	58.10	56.72	57.15	553909
2018-09-14	57.31	57.83	56.22	57.20	605526
2018-09-17	57.03	57.18	56.19	56.51	747873
2018-09-18	56.46	58.02	56.46	57.94	421433
2018-09-19	57.97	58.76	57.25	58.09	476514
2018-09-20	58.50	59.39	58.32	58.47	646909
2018-09-21	58.56	58.98	57.98	58.19	1516733
2018-09-24	57.89	58.69	56.98	58.59	377129
2018-09-25	59.33	61.87	58.79	61.12	1381782
2018-09-26	61.12	62.49	61.03	61.20	738142
2018-09-27	61.21	63.24	61.03	62.95	564510
2018-09-28	62.76	63.47	62.20	63.01	519259
2018-10-01	62.99	63.32	61.48	61.59	527714
2018-10-02	61.47	62.00	59.95	60.60	669873
2018-10-03	60.67	61.97	60.45	61.83	617022
2018-10-04	61.63	61.82	60.40	60.92	455774
2018-10-05	61.12	61.82	60.09	61.18	637484
2018-10-08	60.97	61.94	60.58	61.03	536553
2018-10-09	61.11	62.84	61.11	61.75	513432
2018-10-10	61.75	61.75	56.90	57.20	1451324
2018-10-11	56.77	57.30	55.85	55.98	625537
2018-10-12	57.05	58.12	56.23	57.11	445708
2018-10-15	57.38	58.76	56.58	58.03	630359
2018-10-16	58.40	60.60	57.67	60.40	474285
2018-10-17	60.25	60.70	59.23	60.62	344341
2018-10-18	60.55	61.17	57.64	58.38	608644
2018-10-19	58.70	58.92	53.86	54.62	919891
2018-10-22	54.75	55.40	54.09	54.47	430710
2018-10-23	53.29	53.99	51.53	53.20	704081
2018-10-24	53.22	54.07	50.55	50.67	997526
2018-10-25	51.16	53.59	50.89	52.49	642636
2018-10-26	51.82	53.00	50.41	52.25	568383
2018-10-29	52.85	53.58	49.23	50.07	919472
2018-10-30	49.86	52.99	49.49	52.82	673641
2018-10-31	53.73	54.11	51.94	52.89	593052
2018-11-01	53.23	55.17	52.44	54.80	1215508
2018-11-02	50.50	51.30	46.31	47.19	4095358
2018-11-05	47.00	47.94	46.51	47.45	1419455
2018-11-06	48.53	50.68	47.76	50.07	1117437
2018-11-07	50.36	51.81	49.31	51.71	960040
2018-11-08	51.17	52.14	50.67	50.85	812719
2018-11-09	50.73	52.17	50.33	50.94	507965
2018-11-12	50.96	52.36	50.80	51.33	675542
2018-11-13	51.33	51.45	48.24	48.24	964292
2018-11-14	48.60	50.19	48.46	49.06	585035
2018-11-15	48.77	50.59	48.44	50.39	861667
2018-11-16	49.91	50.82	49.39	50.56	608228
2018-11-19	50.44	51.20	49.23	50.22	647815
2018-11-20	49.43	51.10	48.91	50.56	721811
2018-11-21	50.89	51.91	50.56	51.27	464042
2018-11-23	50.97	52.21	50.91	51.35	249857
2018-11-26	51.84	52.19	50.80	51.13	1035224
2018-11-27	50.80	51.65	50.56	50.99	640013
2018-11-28	51.06	52.54	51.06	52.19	1230579
2018-11-29	52.18	53.60	51.82	53.25	729145
2018-11-30	52.94	55.77	52.80	55.55	1123687
2018-12-03	55.55	55.98	51.51	51.59	1367738
2018-12-04	51.67	52.53	49.63	49.80	883351
2018-12-06	49.47	49.52	48.02	49.47	721752
2018-12-07	49.64	50.48	47.69	47.93	614878
2018-12-10	48.00	48.52	46.75	47.60	823117
2018-12-11	48.14	48.57	46.15	46.71	444806
2018-12-12	45.86	46.91	45.39	45.91	591178
2018-12-13	46.25	46.55	45.58	46.35	425287
2018-12-14	45.86	47.08	45.54	45.76	530246
2018-12-17	45.65	46.56	45.02	45.75	757866
2018-12-18	46.41	46.43	44.94	45.08	532525
2018-12-19	45.67	46.29	44.70	45.55	637498
2018-12-20	45.12	45.33	43.07	43.56	597407
2018-12-21	43.57	44.22	42.32	42.48	829050
2018-12-24	41.94	42.33	40.82	41.01	448827
2018-12-26	41.49	43.32	40.67	43.21	831701
2018-12-27	42.94	43.85	41.53	43.58	688221
2018-12-28	43.72	44.92	43.20	43.51	683020
2018-12-31	43.75	45.56	43.46	45.42	666384
2019-01-02	44.66	45.19	43.52	44.55	689487
2019-01-03	44.28	44.46	43.18	43.81	426130
2019-01-04	44.48	46.47	44.19	46.28	687887
2019-01-07	46.50	48.63	45.60	48.06	567427
2019-01-08	48.65	49.48	47.47	49.04	762295
2019-01-09	49.18	50.41	48.58	49.32	486629
2019-01-10	48.98	50.37	48.55	50.24	559601
2019-01-11	49.77	50.93	49.64	50.79	659095
2019-01-14	50.65	51.61	50.29	50.68	445510
2019-01-15	50.70	51.00	47.93	48.59	960077
2019-01-16	48.45	48.60	46.35	46.74	1411632
2019-01-17	46.92	47.46	45.94	46.57	1536351
2019-01-18	46.59	49.80	46.26	49.39	1245041
2019-01-22	48.55	49.20	46.34	46.83	608068
2019-01-23	47.18	48.65	46.83	47.39	467639
2019-01-24	47.40	48.45	47.20	47.91	379483
2019-01-25	47.78	48.65	47.55	48.25	571045
2019-01-28	47.71	50.10	47.71	49.66	665825
2019-01-29	49.11	49.50	47.56	48.21	502049
2019-01-30	48.23	49.22	47.99	48.36	391010
2019-01-31	48.36	48.52	47.29	47.76	523450
2019-02-01	47.89	48.58	47.51	48.09	353143
2019-02-04	48.07	50.72	48.02	50.31	741239
2019-02-05	50.36	51.38	49.42	49.50	429585
2019-02-06	49.29	51.15	49.12	50.85	489858
2019-02-07	50.99	51.65	50.17	50.75	411836
2019-02-08	50.55	51.32	50.00	50.84	319189
2019-02-11	51.01	52.06	51.01	51.78	410577
2019-02-12	52.06	52.50	51.77	52.25	418737
2019-02-13	52.55	53.01	52.20	52.44	306497
2019-02-14	52.44	53.17	52.19	52.74	370648
2019-02-15	53.00	53.17	52.15	53.02	322987
2019-02-19	52.58	53.08	52.51	52.87	290153
2019-02-20	52.55	53.05	52.25	52.85	282490
2019-02-21	52.90	53.34	52.49	52.94	550052
2019-02-22	52.92	53.10	51.88	52.89	577699
2019-02-25	53.59	53.92	51.04	52.25	2330607
2019-02-26	50.24	54.05	49.65	52.47	3098600
2019-02-27	52.09	52.32	49.28	52.00	965204
2019-02-28	52.00	55.57	51.58	55.14	1246748
2019-03-01	55.08	55.62	52.38	52.47	1442690
2019-03-04	52.50	53.09	50.87	51.53	895354
2019-03-05	51.64	52.22	51.34	51.78	553190
2019-03-06	52.04	52.45	51.12	51.20	437318
2019-03-07	51.06	51.58	50.89	51.31	328852
2019-03-08	50.89	52.43	50.77	52.28	465095
2019-03-11	52.52	53.00	52.04	52.63	412331
2019-03-12	52.94	53.14	52.50	53.01	442323
2019-03-13	53.03	53.37	52.71	53.11	579774
2019-03-14	53.11	54.93	52.86	54.77	841249
2019-03-15	54.86	55.04	53.14	53.35	1039714
2019-03-18	53.38	55.13	53.38	54.89	650677
2019-03-19	55.01	55.02	53.82	54.07	539655
2019-03-20	54.00	54.86	53.46	54.10	556900
2019-03-21	54.23	56.42	54.23	55.23	517926
2019-03-22	55.12	55.57	54.25	54.36	533013
2019-03-25	54.36	54.50	53.36	53.67	444339
2019-03-26	53.93	55.35	53.69	54.97	425915
2019-03-27	55.04	56.24	55.03	56.07	397527
2019-03-28	56.29	57.30	55.98	57.18	511043
2019-03-29	57.70	59.16	57.35	59.15	888574
2019-04-01	59.60	59.74	57.57	58.17	746630
2019-04-02	58.24	58.89	57.64	58.78	344422
2019-04-03	59.28	59.61	58.03	58.46	412463
2019-04-04	58.56	59.50	58.37	59.48	337227
2019-04-05	59.42	60.39	59.30	60.13	640760
2019-04-08	59.98	60.08	58.26	59.04	578318
2019-04-09	58.77	58.90	57.56	57.78	518813
2019-04-10	57.77	58.64	57.29	58.64	493216
2019-04-11	58.69	59.83	58.42	59.72	513737
2019-04-12	60.00	60.94	59.43	60.66	339430
2019-04-15	60.32	60.36	59.45	59.85	539110
2019-04-16	60.02	60.25	59.10	59.49	258071
2019-04-17	58.33	59.02	57.21	58.15	414334
2019-04-18	58.16	59.99	58.11	59.82	352300
2019-04-22	59.82	60.30	59.15	59.59	266231
2019-04-23	59.83	60.67	59.82	60.41	336255
2019-04-24	60.52	61.58	60.52	60.94	466604
2019-04-25	60.88	61.90	60.05	60.85	733209
2019-04-26	61.17	62.15	61.17	61.97	532449
2019-04-29	61.90	62.25	61.44	61.88	516553
2019-04-30	62.20	62.40	60.53	61.30	444291
2019-05-01	61.30	62.25	60.89	61.00	766498
2019-05-02	60.87	63.05	60.70	62.91	2053822
2019-05-03	66.95	67.02	59.15	60.20	4479606
2019-05-06	58.93	60.49	58.50	59.33	1355823
2019-05-07	58.68	59.43	56.63	57.24	943086
2019-05-08	57.33	59.10	56.79	58.92	1097105
2019-05-09	58.39	60.97	58.37	60.05	1068175
2019-05-10	59.79	60.67	59.69	60.39	840104
2019-05-13	59.25	60.15	58.71	60.00	975430
2019-05-14	60.01	61.00	59.80	60.03	736716
2019-05-15	59.72	61.36	59.55	60.82	746940
2019-05-16	60.76	61.70	60.76	60.89	642327
2019-05-17	60.71	61.80	59.46	59.77	556622
2019-05-20	59.34	59.66	57.57	59.29	502000
2019-05-21	59.49	60.44	59.08	59.45	504149
2019-05-22	59.38	59.68	58.11	58.96	615594
2019-05-23	59.16	59.19	57.08	58.99	709714
2019-05-24	59.12	60.14	58.63	59.16	745450
2019-05-28	59.44	60.12	58.62	59.18	709458
2019-05-29	59.01	59.15	58.15	58.84	428780
2019-05-30	58.97	60.92	58.64	60.02	564092
2019-05-31	59.27	61.37	59.11	61.35	596805
2019-06-03	61.18	61.20	58.51	59.65	828034
2019-06-04	60.13	61.38	58.85	60.99	595397
2019-06-05	61.19	62.47	60.81	61.11	647326
2019-06-06	61.00	61.94	60.28	61.80	532765
2019-06-07	62.32	64.19	62.32	63.68	852276
2019-06-10	64.08	65.30	64.03	65.20	525377
2019-06-11	65.36	66.00	65.01	65.94	500179
2019-06-12	65.47	66.90	65.00	66.41	336766
2019-06-13	67.00	68.34	66.65	68.04	609202
2019-06-14	67.91	68.50	66.50	67.04	421091
2019-06-17	67.12	67.76	66.48	67.51	490223
2019-06-18	67.98	68.03	65.90	66.26	419029
2019-06-19	66.25	66.28	64.90	66.16	507696
2019-06-20	66.49	67.74	66.13	67.32	464092
2019-06-21	67.34	67.84	66.35	66.75	471808
2019-06-24	67.00	67.73	66.32	66.72	558683
2019-06-25	67.56	69.00	66.62	66.80	875390
2019-06-26	67.32	67.35	66.40	67.11	436294
2019-06-27	67.25	70.32	67.25	69.96	889875
2019-06-28	70.18	72.40	69.61	72.20	1557086
2019-07-01	72.77	73.32	68.23	68.50	1111622
2019-07-02	68.40	70.06	68.10	69.98	409399
2019-07-03	70.29	72.34	69.83	72.12	479531
2019-07-05	71.80	73.80	71.09	73.57	706201
2019-07-08	73.27	73.43	70.92	71.70	728972
2019-07-09	71.51	73.28	71.28	73.25	653732
2019-07-10	73.28	73.36	71.66	73.12	922600
2019-07-11	73.48	75.28	72.80	75.23	739519
2019-07-12	75.26	75.64	74.14	75.48	539427
2019-07-15	75.90	76.49	74.52	75.01	524156
2019-07-16	74.71	74.84	73.07	73.43	559600
2019-07-17	74.01	74.13	72.80	73.90	407371
2019-07-18	73.69	74.35	73.33	73.93	398435
2019-07-19	73.85	74.76	73.70	74.17	438242
2019-07-22	74.56	75.35	74.12	74.21	505663
2019-07-23	74.51	74.76	73.05	73.98	753944
2019-07-24	74.02	75.51	74.02	74.86	500529
2019-07-25	74.83	75.47	74.21	74.63	688170
2019-07-26	74.94	75.60	73.50	74.14	719864
2019-07-29	75.17	76.14	74.22	74.76	883493
2019-07-30	74.90	76.38	74.52	76.10	928299
2019-07-31	75.77	76.44	74.12	74.66	801691
2019-08-01	75.14	76.81	74.19	75.05	820958
2019-08-02	74.84	76.01	74.69	75.30	747482
2019-08-05	74.84	75.87	72.42	73.34	1660133
2019-08-06	75.99	87.00	75.71	86.72	7581171
2019-08-07	85.12	88.43	82.66	85.24	2800712
2019-08-08	85.24	90.15	85.24	88.62	1810843
2019-08-09	88.46	90.55	87.18	88.73	1425993
2019-08-12	88.33	90.98	88.33	90.01	1066599
2019-08-13	90.50	92.18	89.50	91.61	920621
2019-08-14	90.66	91.46	88.70	89.45	1128804
2019-08-15	90.83	96.17	89.90	95.79	1785818
2019-08-16	96.13	98.06	95.33	97.09	1513566
2019-08-19	97.89	97.98	95.15	95.97	834734
2019-08-20	96.00	97.12	95.29	96.32	869097
2019-08-21	96.90	97.17	95.59	96.37	805496
2019-08-22	96.05	99.42	96.05	98.99	1010575
2019-08-23	98.34	100.18	97.50	97.85	750934
2019-08-26	98.28	99.48	98.01	99.47	560194
2019-08-27	99.56	100.75	98.03	98.59	521683
2019-08-28	98.50	100.90	98.41	99.92	710873
2019-08-29	100.50	100.72	98.83	99.89	767579
2019-08-30	99.91	100.24	98.60	99.16	618858
2019-09-03	99.02	99.76	96.77	97.23	1031055
2019-09-04	97.46	105.08	97.31	104.61	1452654
2019-09-05	105.50	105.84	101.01	103.58	1000864
2019-09-06	103.75	105.48	102.72	103.12	939113
2019-09-09	103.97	105.34	101.97	102.66	893691
2019-09-10	101.95	101.95	95.02	96.98	1807903
2019-09-11	96.00	99.95	96.00	98.88	706169
2019-09-12	99.49	102.50	99.20	100.76	644239
2019-09-13	99.52	101.73	98.77	99.94	633116
2019-09-16	99.32	101.04	99.04	100.78	533533
2019-09-17	101.61	103.68	101.07	101.51	739148
2019-09-18	101.10	101.83	100.35	101.43	826578
2019-09-19	101.38	103.84	100.57	103.38	757827
2019-09-20	103.46	104.47	101.63	104.28	1490668
2019-09-23	104.51	104.86	102.76	102.89	644120
2019-09-24	103.41	103.76	100.30	100.58	768499
2019-09-25	100.25	100.91	98.32	99.36	936220
2019-09-26	99.15	100.06	97.00	97.53	802471
2019-09-27	97.81	98.69	94.39	95.52	870224
2019-09-30	95.51	98.60	95.38	98.04	912117
2019-10-01	97.41	97.93	92.62	93.62	1161056
2019-10-02	92.68	95.12	92.15	92.52	737827
2019-10-03	92.57	94.67	91.02	94.17	716184
2019-10-04	94.87	95.79	94.23	94.66	473477
2019-10-07	94.11	94.57	92.40	93.13	446014
2019-10-08	92.67	93.61	91.30	92.30	521861
2019-10-09	93.46	94.25	92.16	93.28	333152
2019-10-10	93.17	94.15	92.95	93.14	332834
2019-10-11	94.05	94.22	91.56	91.62	556259
2019-10-14	91.77	92.20	88.75	90.44	702370
2019-10-15	90.99	91.88	89.14	90.50	622826
2019-10-16	90.43	91.09	89.82	90.44	480717
2019-10-17	90.65	93.19	90.61	91.78	541158
2019-10-18	91.65	93.40	90.89	92.81	570128
2019-10-21	93.20	94.00	92.55	92.89	540453
2019-10-22	92.71	93.04	88.40	88.49	704778
2019-10-23	88.18	88.34	83.73	84.53	1005828
2019-10-24	84.20	85.06	82.88	83.77	915119
2019-10-25	84.00	85.50	83.20	84.72	692467
2019-10-28	84.87	85.32	81.44	81.83	908034
2019-10-29	82.22	84.99	82.10	83.45	612700
2019-10-30	83.88	83.97	80.86	83.07	878592
2019-10-31	83.12	83.44	81.11	82.28	692231
2019-11-01	82.50	83.01	81.79	82.77	620098
2019-11-04	83.50	85.43	83.03	84.21	3163533
2019-11-05	69.15	71.74	66.57	66.83	14606542
2019-11-06	67.90	68.12	64.02	65.06	4923544
2019-11-07	65.55	65.75	62.80	63.00	3429787
2019-11-08	62.89	63.70	62.00	62.06	2260174
2019-11-11	61.70	63.10	60.90	62.79	2579201
2019-11-12	62.71	64.29	62.71	63.30	1948741
2019-11-13	63.17	63.43	61.45	61.84	1587296
2019-11-14	62.15	62.59	61.45	62.43	1195858
2019-11-15	62.57	63.85	62.37	62.66	1439081
2019-11-18	62.70	63.14	61.61	61.75	1208563
2019-11-19	61.45	61.48	59.63	59.92	2252193
2019-11-20	59.78	60.34	58.89	59.40	1213075
2019-11-21	59.40	60.85	59.00	59.55	1241858
2019-11-22	59.70	59.86	58.33	59.72	1274872
2019-11-25	59.99	61.40	59.92	61.07	1007900
2019-11-26	61.30	62.40	60.71	61.52	1005030
2019-11-27	62.28	63.04	61.67	62.22	1009484
2019-11-29	62.00	62.65	61.33	61.98	515343
2019-12-02	62.00	62.92	61.01	62.51	1057734
2019-12-03	62.14	62.25	59.50	60.41	1311847
2019-12-04	60.47	61.04	60.05	60.08	841771
2019-12-05	60.30	60.67	58.64	58.73	1305448
2019-12-06	59.37	60.13	58.57	58.66	1391910
2019-12-09	58.58	59.10	57.52	57.57	1423258
2019-12-10	57.86	59.25	57.66	58.51	1052502
2019-12-11	58.50	58.99	57.47	58.88	762525
2019-12-12	59.12	60.42	58.50	59.08	867494
2019-12-13	59.27	59.85	58.72	58.99	624436
2019-12-16	59.75	59.99	58.73	59.01	966614
2019-12-17	58.65	59.33	58.00	58.97	832448
2019-12-18	59.00	60.57	58.58	60.49	1112737
2019-12-19	60.58	62.30	60.46	61.87	2216099
2019-12-20	61.90	62.65	61.40	61.50	1781624
2019-12-23	61.58	61.63	59.71	59.93	1643077
2019-12-24	59.82	60.00	58.38	59.95	972661
2019-12-26	60.00	60.96	59.51	60.94	761456
2019-12-27	60.98	61.57	60.46	60.52	811020
2019-12-30	60.32	60.43	59.24	59.80	905582
2019-12-31	59.54	60.10	59.05	59.57	1006336
2020-01-02	59.89	61.62	59.19	61.13	1012807
2020-01-03	60.50	60.90	59.75	60.49	711613
2020-01-06	59.99	60.83	59.45	59.56	1106331
2020-01-07	59.30	61.50	58.85	61.30	1250366
2020-01-08	61.24	62.52	61.00	62.03	1009513
2020-01-09	61.35	61.90	60.14	61.16	2139571
2020-01-10	61.85	62.69	61.06	61.12	858203
2020-01-13	61.00	61.08	59.50	60.30	1835954
2020-01-14	60.26	64.62	59.15	64.10	4266560
2020-01-15	66.88	71.78	66.26	68.44	11493529
2020-01-16	70.99	71.17	66.68	70.43	5762244
2020-01-17	70.49	71.72	69.05	69.91	3016235
2020-01-21	69.75	71.30	69.25	70.13	2480950
2020-01-22	71.00	72.84	70.30	70.75	2973788
2020-01-23	70.75	71.87	69.75	70.87	1908253
2020-01-24	71.19	71.40	67.64	68.45	2459646
2020-01-27	66.66	68.00	66.00	66.45	1600647
2020-01-28	67.12	68.31	67.04	67.38	1099862
2020-01-29	67.48	69.10	67.43	68.10	1116999
2020-01-30	67.50	68.46	66.32	67.77	1133613
2020-01-31	67.85	68.03	66.02	67.45	1422642
2020-02-03	67.51	69.54	67.30	68.24	1338516
2020-02-04	69.18	70.70	68.70	69.85	1291471
2020-02-05	70.49	71.07	68.94	70.90	1217138
2020-02-06	71.50	75.09	70.25	73.32	2224186
2020-02-07	73.39	74.38	72.23	73.99	1548607
2020-02-10	74.10	75.73	73.08	74.01	1443448
2020-02-11	74.03	74.71	71.98	72.96	1454444
2020-02-12	73.00	73.94	71.87	73.94	1268593
2020-02-13	73.87	74.56	73.39	74.07	1084749
2020-02-14	74.07	74.10	72.57	73.28	1203227
2020-02-18	73.47	76.17	73.30	75.02	1744927
2020-02-19	75.50	77.37	74.38	76.05	1481595
2020-02-20	75.76	78.48	75.60	76.64	1520100
2020-02-21	75.16	75.50	72.30	74.80	2124012
2020-02-24	73.08	74.27	72.25	73.57	3050378
2020-02-25	62.38	66.90	61.15	63.07	8761028
2020-02-26	62.77	64.48	61.41	62.81	2330313
2020-02-27	60.68	63.75	58.70	61.67	2932085
2020-02-28	59.79	60.74	57.83	59.44	2504738
2020-03-02	59.33	59.33	55.93	57.20	2359345
2020-03-03	57.38	58.15	54.79	55.76	1794549
2020-03-04	56.97	57.49	55.11	56.20	1389459
2020-03-05	55.12	55.17	51.11	52.24	2319939
2020-03-06	50.48	53.02	49.50	52.25	2301352
2020-03-09	47.36	49.96	46.49	47.46	2151897
2020-03-10	49.00	49.36	45.52	48.48	1851147
2020-03-11	46.59	46.60	40.50	41.50	3102501
2020-03-12	38.12	39.66	35.67	36.21	3708753
2020-03-13	38.41	39.33	36.19	38.70	2831678
2020-03-16	32.55	35.39	30.97	32.51	2446488
2020-03-17	32.34	39.94	30.01	36.93	3550861
2020-03-18	33.35	35.33	30.11	33.27	3247635
2020-03-19	32.96	39.19	32.06	37.28	2858620
2020-03-20	37.64	38.75	34.07	34.10	2780315
2020-03-23	35.00	38.11	34.01	35.89	1766295
2020-03-24	38.71	45.16	38.58	44.12	2678457
2020-03-25	44.42	45.65	40.51	43.46	1839500
2020-03-26	44.02	45.41	42.45	45.13	1711477
2020-03-27	42.43	42.56	39.32	40.64	2058480
2020-03-30	40.19	41.53	36.71	37.62	2273805
2020-03-31	38.00	39.12	36.31	37.74	1810670
2020-04-01	36.00	36.48	32.06	32.52	2997610
2020-04-02	32.07	34.22	31.01	32.88	2327376
2020-04-03	31.68	33.81	30.57	33.19	3159271
2020-04-06	35.91	39.17	35.79	38.07	2981864
2020-04-07	40.16	41.93	38.79	38.85	2140282
2020-04-08	39.50	43.95	38.69	43.19	2394734
2020-04-09	44.00	48.49	43.20	44.54	3351491
2020-04-13	45.08	45.26	40.86	42.85	1700809
2020-04-14	44.70	45.75	44.00	44.90	1526352
2020-04-15	42.14	43.15	41.12	42.89	1765271
2020-04-16	42.71	43.65	41.83	42.93	1079333
2020-04-17	44.68	44.85	40.56	43.50	4811974
2020-04-20	42.20	47.64	41.56	46.43	6212797
2020-04-21	45.50	48.06	45.13	47.10	2494721
2020-04-22	48.15	51.50	47.78	49.31	3589933
2020-04-23	49.58	50.94	47.72	48.75	1935978
2020-04-24	47.85	50.37	47.50	49.37	1902420
2020-04-27	50.36	52.62	50.20	50.64	1664343
2020-04-28	52.24	53.79	50.34	51.74	1421696
2020-04-29	53.90	57.10	53.30	55.71	2121075
2020-04-30	54.46	56.39	53.82	54.51	1609046
2020-05-01	52.77	54.19	51.21	51.70	1934888
2020-05-04	49.89	53.50	48.33	52.77	3406851
2020-05-05	54.95	54.95	48.86	49.22	5318075
2020-05-06	49.50	51.66	49.40	50.86	1777207
2020-05-07	51.59	52.17	49.78	50.61	1123902
2020-05-08	51.75	55.28	51.25	55.01	1926862
2020-05-11	53.82	55.23	51.94	52.01	1903973
2020-05-12	52.23	53.15	50.79	50.82	1280444
2020-05-13	50.75	50.75	46.08	47.67	2234821
2020-05-14	46.31	48.76	45.51	48.29	1360014
2020-05-15	48.12	49.66	47.47	48.84	1079775
2020-05-18	51.62	52.58	51.17	51.57	1454069
2020-05-19	51.37	52.13	49.42	51.01	1164451
2020-05-20	52.44	53.33	52.10	52.86	819390
2020-05-21	52.34	53.10	51.90	52.45	700847
2020-05-22	52.77	53.00	51.90	52.45	379361
2020-05-26	55.42	55.78	53.24	53.50	1259578
2020-05-27	55.16	57.58	52.91	56.87	1301209
2020-05-28	57.36	58.09	55.38	55.53	1840552
2020-05-29	55.00	56.01	54.06	55.55	887654
2020-06-01	55.21	55.80	54.41	55.16	1202637
2020-06-02	55.35	56.10	53.03	53.50	1192994
2020-06-03	54.50	56.14	54.19	55.61	1870886
2020-06-04	54.86	59.63	54.74	58.85	2398979
2020-06-05	62.22	63.23	59.16	59.79	1673466
2020-06-08	61.42	63.80	60.36	63.15	1877792
2020-06-09	61.69	61.87	58.90	59.50	1781896
2020-06-10	59.15	59.24	56.15	57.17	1278386
2020-06-11	53.54	55.38	52.21	52.72	1807444
2020-06-12	55.07	55.48	52.22	54.60	1162334
2020-06-15	52.25	56.00	51.52	55.80	1106525
2020-06-16	57.75	58.08	53.16	53.87	1844957
2020-06-17	53.59	55.13	53.21	54.06	975846
2020-06-18	53.78	55.49	53.70	55.45	892608
2020-06-19	56.24	56.76	54.14	54.51	2131225
2020-06-22	53.89	54.82	52.44	53.67	1913673
2020-06-23	54.61	56.56	54.45	56.17	1101098
2020-06-24	55.23	55.65	51.54	52.07	1764417
2020-06-25	51.29	53.20	51.23	52.77	1176271
2020-06-26	52.41	52.77	49.39	49.62	2158270
2020-06-29	50.04	51.80	48.78	51.16	931296
2020-06-30	51.43	53.34	51.43	52.98	1076649
2020-07-01	53.26	54.27	52.09	53.09	929180
2020-07-02	54.28	54.75	52.25	53.64	1138728
2020-07-06	54.51	54.80	52.17	53.43	1424156
2020-07-07	52.07	53.22	49.82	49.93	3208353
2020-07-08	49.91	50.90	48.54	49.05	1734415
2020-07-09	49.28	49.50	47.14	48.26	1199533
2020-07-10	48.13	48.50	47.17	48.29	1001292
2020-07-13	48.65	51.21	48.34	48.69	1498584
2020-07-14	48.54	48.79	47.12	47.98	1060102
2020-07-15	49.91	51.69	48.83	51.05	1435671
2020-07-16	50.40	50.44	49.40	49.88	648954
2020-07-17	50.12	50.29	49.10	49.53	756834
2020-07-20	49.58	50.29	48.79	49.51	777580
2020-07-21	50.00	52.33	49.70	51.67	1240296
2020-07-22	51.63	53.80	51.22	53.03	1043837
2020-07-23	52.47	53.79	51.55	52.67	1174572
2020-07-24	52.11	52.44	51.10	51.83	633455
2020-07-27	51.80	51.92	49.95	50.72	856939
2020-07-28	50.29	51.53	50.03	51.14	766723
2020-07-29	51.98	55.28	51.97	54.84	1435578
2020-07-30	53.89	56.30	53.89	55.22	2277893
2020-07-31	52.60	53.28	47.13	48.55	5904516
2020-08-03	47.94	50.34	47.52	49.39	2273326
2020-08-04	49.78	52.33	49.51	50.55	2303117
2020-08-05	51.27	51.67	48.88	48.91	1507735
2020-08-06	48.94	50.66	48.52	50.22	1171998
2020-08-07	50.01	51.91	49.78	51.07	806180
2020-08-10	51.61	52.98	50.38	52.25	1247209
2020-08-11	52.85	55.15	52.41	52.62	1744560
2020-08-12	53.53	54.18	52.11	53.14	918560
2020-08-13	52.93	54.56	52.70	53.87	621253
2020-08-14	53.31	55.61	53.31	54.52	1160615
2020-08-17	54.49	55.14	53.17	54.78	759690
2020-08-18	54.75	55.18	53.62	55.08	863579
2020-08-19	55.15	56.09	53.76	53.92	936172
2020-08-20	54.35	56.48	53.86	55.29	3235107
2020-08-21	55.44	58.50	55.44	58.34	2052157
2020-08-24	59.01	59.13	56.71	58.11	1369860
2020-08-25	58.31	60.28	57.70	60.22	1257686
2020-08-26	60.50	60.51	59.50	60.20	904190
2020-08-27	60.42	65.45	60.34	63.60	2250540
2020-08-28	64.20	67.81	63.54	67.45	1707292
2020-08-31	67.94	68.76	66.03	68.25	1503069
2020-09-01	67.74	68.92	67.02	68.28	1098323
2020-09-02	68.17	69.24	66.82	68.11	861650
2020-09-03	68.86	69.13	66.28	67.07	1288266
2020-09-04	67.50	68.74	65.47	66.96	814534
2020-09-08	65.77	67.05	65.31	65.67	1006377
2020-09-09	66.10	68.19	65.49	67.71	1492748
2020-09-10	68.16	72.37	68.11	68.37	2535216
2020-09-11	68.86	69.41	64.43	65.36	1199160
2020-09-14	66.85	70.45	66.42	70.08	1260215
2020-09-15	70.19	72.49	69.34	72.16	1036057
2020-09-16	72.23	72.47	70.50	71.32	808040
2020-09-17	70.23	70.99	67.40	68.14	812286
2020-09-18	68.74	70.09	66.61	67.58	925282
2020-09-21	66.15	66.67	64.58	66.30	1081978
2020-09-22	66.72	67.81	64.52	67.07	819078
2020-09-23	68.02	68.66	65.87	65.94	557490
2020-09-24	65.41	67.66	64.61	65.75	1026782
2020-09-25	66.12	66.43	65.03	66.25	725909
2020-09-28	67.30	68.79	66.27	68.50	802199
2020-09-29	68.78	68.78	63.83	64.90	1435766
2020-09-30	65.27	67.09	63.49	64.48	1375846
2020-10-01	65.02	65.34	64.08	64.87	1087903
2020-10-02	64.21	68.08	63.77	66.77	1045473
2020-10-05	67.46	68.00	64.86	65.59	885234
2020-10-06	66.03	68.00	65.28	65.54	816939
2020-10-07	66.49	67.39	65.86	66.87	641094
2020-10-08	67.50	71.09	66.70	70.89	1269860
2020-10-09	71.15	72.36	70.35	72.18	654318
2020-10-12	71.19	72.29	69.73	71.27	644389
2020-10-13	70.23	73.75	69.76	72.46	797039
2020-10-14	73.22	74.23	70.99	71.00	1046828
2020-10-15	70.01	71.19	69.56	70.92	656964
2020-10-16	70.81	71.38	70.06	70.27	360976
2020-10-19	70.53	71.24	69.27	70.38	489047
2020-10-20	71.00	71.00	68.51	68.66	629075
2020-10-21	68.53	69.68	67.41	69.28	732989
2020-10-22	69.30	72.80	69.30	72.56	823017
2020-10-23	74.32	75.42	73.39	74.74	1099034
2020-10-26	73.82	73.82	69.52	70.82	910165
2020-10-27	71.23	72.32	70.14	71.04	720229
2020-10-28	68.96	69.37	66.05	66.18	851697
2020-10-29	66.27	69.44	64.68	68.97	1343578
2020-10-30	65.11	70.00	65.08	67.52	1240060
2020-11-02	67.70	67.70	64.02	64.99	1142225
2020-11-03	65.77	68.13	65.23	67.35	950224
2020-11-04	68.18	70.52	66.88	70.28	715140
2020-11-05	71.06	72.35	71.01	71.18	737191
2020-11-06	70.75	71.55	69.82	71.19	522823
2020-11-09	79.94	86.99	79.20	82.25	2444593
2020-11-10	82.00	82.25	77.76	79.45	1251556
2020-11-11	79.92	79.92	75.40	76.33	831297
2020-11-12	75.18	77.59	74.31	75.99	696939
2020-11-13	76.83	79.72	75.32	79.06	641798
2020-11-16	81.00	81.23	78.02	79.00	1041816
2020-11-17	78.09	79.30	76.57	78.96	553186
2020-11-18	79.46	82.05	78.63	79.01	1043383
2020-11-19	78.09	79.58	77.26	78.40	634075
2020-11-20	77.25	77.64	75.04	75.85	742311
2020-11-23	76.98	79.39	75.90	79.20	695575
2020-11-24	80.00	82.50	79.70	82.14	876064
2020-11-25	82.27	82.42	80.08	81.67	433582
2020-11-27	82.01	83.20	81.60	82.65	333987
2020-11-30	82.33	82.50	77.84	81.66	738050
2020-12-01	82.48	82.67	80.04	80.29	718150
2020-12-02	80.00	82.80	79.46	82.36	775690
2020-12-03	82.93	86.84	82.01	85.49	915753
2020-12-04	85.96	88.39	85.74	87.77	705821
2020-12-07	87.92	88.20	84.11	84.75	727451
2020-12-08	83.96	85.99	83.00	85.98	419859
2020-12-09	86.60	88.50	85.10	86.02	542470
2020-12-10	84.86	87.14	84.42	87.10	391198
2020-12-11	86.59	88.19	85.00	86.36	373355
2020-12-14	87.04	88.48	85.14	86.73	556018
2020-12-15	87.28	87.50	85.04	85.79	566082
2020-12-16	85.94	86.43	84.69	85.93	335385
2020-12-17	86.86	91.39	85.93	91.08	1322792
2020-12-18	91.25	91.99	86.76	90.31	912990
2020-12-21	87.64	90.63	86.95	90.50	585938
2020-12-22	90.91	90.91	87.65	88.09	713689
2020-12-23	88.23	89.22	86.21	87.85	447333
2020-12-24	87.63	88.07	86.21	87.80	256037
2020-12-28	89.50	89.54	86.00	86.13	548328
2020-12-29	86.28	87.28	84.59	85.93	629258
2020-12-30	86.08	87.11	84.60	84.86	537313
2020-12-31	84.86	85.36	82.39	84.78	672261
2021-01-04	85.00	85.30	82.16	82.43	867670
2021-01-05	82.46	86.52	82.46	85.92	652031
2021-01-06	86.39	88.68	85.52	86.88	651450
2021-01-07	87.29	89.94	87.29	88.92	545648
2021-01-08	89.46	91.32	89.00	91.29	558934
2021-01-11	91.24	92.33	90.32	90.87	448031
2021-01-12	93.16	101.81	92.48	101.55	1530429
2021-01-13	101.55	113.00	100.69	109.33	2576689
2021-01-14	108.39	115.38	108.25	114.65	1793509
2021-01-15	113.23	116.65	108.72	111.26	1255496
2021-01-19	112.82	115.41	111.33	111.69	853457
2021-01-20	113.05	114.20	107.56	107.97	818979
2021-01-21	108.21	112.12	107.57	109.07	733489
2021-01-22	107.26	111.48	107.19	111.21	656296
2021-01-25	112.13	117.37	110.05	110.56	1050637
2021-01-26	111.83	111.83	107.61	109.71	788693
2021-01-27	106.96	138.38	106.96	125.00	4524698
2021-01-28	124.63	126.41	115.80	116.14	1486800
2021-01-29	116.00	119.02	112.12	113.42	1076254
2021-02-01	112.78	114.47	109.21	112.35	1033208
2021-02-02	113.38	114.10	107.39	108.27	1012711
2021-02-03	108.54	112.80	107.28	111.62	608875
2021-02-04	112.15	117.76	110.95	116.87	476386
2021-02-05	117.94	118.53	115.25	117.55	450789
2021-02-08	118.35	122.75	116.01	122.27	643322
2021-02-09	123.67	128.78	123.01	126.53	1125627
2021-02-10	127.00	132.50	126.70	129.23	835314
2021-02-11	129.51	131.17	125.83	130.76	696058
2021-02-12	130.84	131.40	126.91	128.79	640625
2021-02-16	128.69	129.26	120.53	123.04	839053
2021-02-17	122.48	124.24	118.00	123.71	771021
2021-02-18	123.24	125.42	121.18	123.06	399028
2021-02-19	122.92	126.48	122.83	124.54	359052
2021-02-22	124.51	126.01	121.71	121.99	649656
2021-02-23	120.00	121.48	112.79	120.86	788225
2021-02-24	122.30	125.75	119.65	125.33	506543
2021-02-25	125.45	126.84	117.59	118.92	790370
2021-02-26	117.94	121.81	113.53	118.48	1116677
2021-03-01	118.66	119.25	113.24	117.53	1692309
2021-03-02	119.78	123.56	119.00	121.46	1043862
2021-03-03	122.17	124.78	112.86	113.82	812141
2021-03-04	114.67	115.74	104.63	109.37	847336
2021-03-05	109.33	112.88	103.45	112.76	1098755
2021-03-08	113.94	116.86	111.45	115.87	991690
2021-03-09	117.40	118.00	114.25	114.39	850454
2021-03-10	115.26	120.36	115.07	120.02	638996
2021-03-11	121.79	124.99	121.16	123.04	773171
2021-03-12	122.00	124.31	119.09	121.81	580821
2021-03-15	123.38	130.00	122.17	129.68	1139717
2021-03-16	129.62	129.91	120.56	122.74	739598
2021-03-17	122.00	125.61	119.85	124.45	463863
2021-03-18	125.00	125.48	117.60	118.78	955612
2021-03-19	118.71	123.42	118.29	122.43	890443
2021-03-22	122.96	124.69	118.71	119.39	564228
2021-03-23	117.72	119.59	114.24	115.10	602153
2021-03-24	116.55	116.87	109.68	110.88	702137
2021-03-25	109.38	115.65	108.62	115.09	457043
2021-03-26	117.32	118.07	111.33	115.00	356521
2021-03-29	113.91	114.78	110.07	110.78	418675
2021-03-30	109.70	113.37	109.70	111.43	360710
2021-03-31	112.53	114.04	111.15	112.77	396908
2021-04-01	114.89	119.00	112.67	113.45	617488
2021-04-05	114.76	115.49	112.02	113.94	375359
2021-04-06	114.12	115.92	113.60	114.34	434511
2021-04-07	114.31	118.37	114.31	115.74	487060
2021-04-08	116.14	117.37	112.13	113.81	628553
2021-04-09	113.45	114.89	111.50	114.63	382310
2021-04-12	114.10	115.76	111.56	113.00	409256
2021-04-13	112.61	118.05	111.50	116.82	577550
2021-04-14	117.51	120.00	116.95	117.18	536780
2021-04-15	116.53	119.59	116.42	119.00	392846
2021-04-16	120.23	120.23	115.60	116.78	395904
2021-04-19	116.00	116.32	109.45	110.17	838673
2021-04-20	110.00	111.04	104.47	108.36	816898
2021-04-21	107.50	109.19	105.55	109.02	488210
2021-04-22	109.63	112.40	108.74	109.31	381664
2021-04-23	110.84	110.86	109.18	110.31	366050
2021-04-26	111.01	113.48	111.00	112.00	455833
2021-04-27	113.50	114.72	111.35	111.86	470559
2021-04-28	111.27	113.30	109.67	111.65	351211
2021-04-29	112.27	113.81	109.97	112.17	406966
2021-04-30	110.85	112.44	108.46	108.75	411489
2021-05-03	109.21	110.40	107.12	107.79	595121
2021-05-04	106.88	107.26	102.56	105.54	712837
2021-05-05	106.45	107.47	102.65	106.32	508668
2021-05-06	106.81	106.82	100.83	105.62	1647039
2021-05-07	93.98	95.98	88.88	89.48	3646424
2021-05-10	89.60	91.09	85.57	89.76	2035185
2021-05-11	87.00	91.14	86.23	90.03	1078428
2021-05-12	88.92	89.18	81.33	82.00	1804103
2021-05-13	82.07	84.38	78.00	79.48	1372796
2021-05-14	80.36	84.48	79.66	83.25	1349021
2021-05-17	82.90	83.81	80.22	83.67	891176
2021-05-18	84.50	87.16	82.25	86.44	1217493
2021-05-19	83.76	84.60	81.67	83.81	1052520
2021-05-20	84.32	84.95	82.20	83.28	1013064
2021-05-21	83.89	85.50	83.60	83.68	631834
2021-05-24	83.93	85.69	82.72	84.59	838654
2021-05-25	91.88	93.71	88.07	88.38	3928799
2021-05-26	88.00	91.63	86.33	90.66	1151351
2021-05-27	91.85	96.04	90.02	95.67	1325372
2021-05-28	95.00	96.10	92.90	93.98	983642
2021-06-01	94.11	94.81	89.81	90.92	1565368
2021-06-02	91.44	94.94	89.91	94.81	894877
2021-06-03	93.46	93.98	89.38	90.59	1822370
2021-06-04	91.88	91.88	88.40	89.28	853383
2021-06-07	89.13	95.92	88.90	95.11	1306234
2021-06-08	94.09	100.97	94.00	100.65	2219991
2021-06-09	100.89	102.01	98.88	99.11	981880
2021-06-10	99.02	99.77	95.87	97.88	602764
2021-06-11	98.50	100.41	98.22	100.30	628406
2021-06-14	100.61	102.19	99.50	100.72	783675
2021-06-15	100.71	101.99	98.38	99.16	578769
2021-06-16	98.67	100.52	97.90	99.68	640123
2021-06-17	99.57	100.36	94.41	96.99	940809
2021-06-18	95.50	96.36	93.79	94.39	729450
2021-06-21	95.00	95.08	92.54	94.70	557870
2021-06-22	94.69	96.41	93.74	96.35	495440
2021-06-23	98.30	99.50	96.76	99.04	550792
2021-06-24	101.00	111.49	100.35	108.06	2147755
2021-06-25	106.52	109.01	104.89	105.23	898873
2021-06-28	105.25	107.13	103.51	105.37	557265
2021-06-29	105.62	107.07	104.49	105.74	362115
2021-06-30	105.43	107.57	105.04	107.02	392870
2021-07-01	108.00	109.88	103.27	103.89	517211
2021-07-02	104.01	105.56	103.80	104.19	320816
2021-07-06	104.19	107.54	102.13	106.56	486515
2021-07-07	106.50	107.27	102.35	104.06	482051
2021-07-08	100.36	105.23	99.11	104.37	465297
2021-07-09	105.36	106.63	104.22	106.06	312400
2021-07-12	104.85	106.38	103.70	103.99	432095
2021-07-13	103.67	104.16	101.88	102.05	437635
2021-07-14	103.44	103.94	97.13	98.32	718072
2021-07-15	97.96	97.99	91.20	93.04	1885524
2021-07-16	94.04	94.92	92.24	92.69	608344
2021-07-19	90.00	91.66	87.18	90.86	934344
2021-07-20	91.73	95.92	90.11	94.82	793483
2021-07-21	95.78	98.93	95.26	97.16	576011
2021-07-22	96.72	101.58	96.01	100.39	980598
2021-07-23	100.80	101.89	98.50	101.02	615434
2021-07-26	101.38	104.64	100.21	104.26	535025
2021-07-27	104.00	104.98	100.28	103.09	654447
2021-07-28	103.00	104.68	100.18	101.49	508808
2021-07-29	102.56	104.88	101.70	102.42	402653
2021-07-30	100.71	103.54	99.86	100.54	501372
2021-08-02	101.29	101.89	98.68	99.28	632875
2021-08-03	99.50	99.50	92.54	93.09	1333392
2021-08-04	92.31	94.35	91.80	92.22	588573
2021-08-05	92.00	94.18	91.32	92.72	1434196
2021-08-06	90.89	91.50	88.88	90.36	975171
2021-08-09	89.94	90.72	87.72	89.95	799589
2021-08-10	90.62	93.36	89.98	91.74	823930
2021-08-11	92.57	92.57	90.26	91.74	479664
2021-08-12	91.01	92.44	90.51	91.41	386291
2021-08-13	90.96	91.47	89.01	89.44	413431
2021-08-16	88.80	89.00	86.03	87.09	476378
2021-08-17	86.15	87.22	85.16	86.89	534359
2021-08-18	86.50	87.38	85.15	85.49	570944
2021-08-19	84.84	85.60	82.87	83.59	550638
2021-08-20	83.71	84.71	83.48	84.15	393535
2021-08-23	84.35	85.90	83.63	85.18	490105
2021-08-24	85.97	87.69	85.23	87.24	444196
2021-08-25	87.10	88.41	85.67	86.86	616231
2021-08-26	86.69	88.07	85.14	85.61	351219
2021-08-27	86.03	89.24	85.88	88.03	569277
2021-08-30	87.81	88.04	85.83	86.15	388005
2021-08-31	86.10	86.96	85.81	86.75	432834
2021-09-01	86.75	88.40	86.20	87.81	445483
2021-09-02	88.31	89.45	86.07	86.54	385996
2021-09-03	86.49	86.49	84.79	85.36	384850
2021-09-07	85.35	86.74	84.03	86.14	571941
2021-09-08	86.51	87.04	84.31	84.76	489226
2021-09-09	85.00	86.48	84.31	84.49	495837
2021-09-10	85.00	85.70	82.06	82.16	771881
2021-09-13	82.43	84.72	81.13	84.55	615516
2021-09-14	84.90	84.90	81.81	82.35	679182
2021-09-15	82.05	82.50	80.65	82.00	607740
2021-09-16	82.15	86.08	82.15	85.48	784067
2021-09-17	85.98	86.80	83.72	83.97	997727
2021-09-20	82.25	83.16	80.30	82.09	759999
2021-09-21	81.80	82.74	80.55	81.86	417768
2021-09-22	82.01	84.05	81.40	81.55	666681
2021-09-23	82.27	84.29	82.25	83.56	950403
2021-09-24	83.71	86.92	83.70	86.00	689535
2021-09-27	86.03	86.43	83.82	83.82	460116
2021-09-28	83.80	83.80	81.38	81.66	529296
2021-09-29	82.73	83.24	79.39	79.66	682186
2021-09-30	79.89	79.89	77.59	78.46	719125
2021-10-01	79.31	82.16	78.55	81.44	657450
2021-10-04	80.87	80.88	76.81	77.24	789876
2021-10-05	77.05	79.52	76.62	78.34	760911
2021-10-06	77.06	79.12	76.27	78.28	515808
2021-10-07	78.78	80.00	77.79	78.03	493689
2021-10-08	78.02	78.65	77.25	78.15	546798
2021-10-11	77.26	78.90	75.75	75.77	561422
2021-10-12	76.09	76.91	75.01	75.27	479570
2021-10-13	75.14	75.55	73.12	74.88	843636
2021-10-14	75.53	77.61	74.97	76.77	1013557
2021-10-15	77.84	77.97	75.11	75.43	491065
2021-10-18	74.86	76.32	73.70	75.92	478933
2021-10-19	76.48	77.60	75.47	76.79	420928
2021-10-20	75.10	75.50	71.67	73.96	1458114
2021-10-21	74.43	74.67	72.71	72.82	935389
2021-10-22	72.54	72.63	69.98	70.68	1288085
2021-10-25	70.95	72.75	70.75	72.05	632957
2021-10-26	72.64	72.90	70.02	70.75	976727
2021-10-27	71.42	71.54	69.74	69.85	724276
2021-10-28	70.13	70.98	69.48	69.77	1133171
2021-10-29	69.15	70.49	68.23	69.17	791484
2021-11-01	71.61	74.48	71.36	74.41	1458204
2021-11-02	74.57	74.57	70.74	70.99	1325574
2021-11-03	72.99	77.62	72.07	75.88	2446931
2021-11-04	76.92	78.70	75.20	78.08	2198611
2021-11-05	85.55	100.85	84.29	90.97	9761713
2021-11-08	89.00	91.36	83.65	83.77	2212730
2021-11-09	83.77	86.14	83.16	83.81	897144
2021-11-10	82.69	85.82	82.19	83.83	717175
2021-11-11	83.64	85.66	83.00	83.86	425749
2021-11-12	83.69	85.00	83.31	84.49	456722
2021-11-15	85.26	86.72	84.53	84.74	493622
2021-11-16	84.59	85.79	83.65	85.27	349110
2021-11-17	84.87	86.19	84.27	84.54	339979
2021-11-18	84.00	84.68	81.12	82.94	508487
2021-11-19	81.67	82.77	80.42	81.93	650706
2021-11-22	82.34	82.50	78.54	78.67	774679
2021-11-23	78.61	79.29	75.49	77.98	689929
2021-11-24	76.68	79.03	75.88	78.70	269609
2021-11-26	74.74	77.00	73.70	75.89	626378
2021-11-29	77.17	77.52	73.50	74.37	562000
2021-11-30	73.68	74.69	71.51	72.99	701291
2021-12-01	74.94	76.24	70.21	70.40	1052413
2021-12-02	70.36	73.77	70.14	73.31	859495
2021-12-03	73.31	73.43	68.59	69.82	959758
2021-12-06	70.50	75.82	69.29	74.76	788880
2021-12-07	76.51	78.21	75.42	75.99	968781
2021-12-08	76.75	81.83	76.24	80.52	850423
2021-12-09	79.18	80.57	76.43	76.63	431335
2021-12-10	77.78	79.17	74.33	75.03	658998
2021-12-13	74.25	75.44	71.56	72.12	585288
2021-12-14	71.21	73.19	70.82	72.29	583085
2021-12-15	71.57	73.27	69.18	72.72	628574
2021-12-16	73.14	73.70	67.89	69.52	864576
2021-12-17	68.58	72.45	66.26	71.62	1710121
2021-12-20	70.00	71.52	68.06	69.98	973902
2021-12-21	71.05	75.38	71.05	74.33	770572
2021-12-22	74.49	74.80	72.89	73.54	496146
2021-12-23	73.90	74.95	72.62	74.52	351108
2021-12-27	74.04	74.38	72.60	73.43	461407
2021-12-28	72.93	74.80	71.54	71.58	317423
2021-12-29	71.41	71.83	69.57	70.11	548212
2021-12-30	70.04	74.40	70.04	73.07	743604
2021-12-31	73.33	74.12	71.71	72.16	369666
2022-01-03	73.60	76.20	72.95	74.57	850218
2022-01-04	74.02	75.40	72.00	73.31	602939
2022-01-05	73.27	74.09	69.75	70.26	665273
2022-01-06	70.27	72.75	68.22	70.54	795085
2022-01-07	69.89	73.02	69.41	69.56	777556
2022-01-10	69.09	69.28	65.25	68.26	986510
2022-01-11	74.34	79.62	73.01	77.27	3994520
2022-01-12	78.42	78.42	73.89	74.08	1284624
2022-01-13	74.22	75.94	71.46	71.62	914005
2022-01-14	71.23	71.72	67.92	69.29	1104882
2022-01-18	67.79	69.55	66.44	66.72	878524
2022-01-19	67.54	67.58	65.16	65.37	750071
2022-01-20	66.52	68.37	64.35	64.45	684027
2022-01-21	63.89	66.23	63.50	63.68	940903
2022-01-24	61.66	65.53	58.50	65.31	1840179
2022-01-25	63.81	66.00	62.93	64.63	755764
2022-01-26	65.79	66.00	61.88	62.90	985958
2022-01-27	62.79	64.00	59.87	60.14	872432
2022-01-28	60.34	62.84	58.19	62.77	740335
2022-01-31	62.68	66.14	62.03	66.07	741741
2022-02-01	66.70	68.19	65.35	66.70	739139
2022-02-02	67.19	67.96	64.73	65.25	464092
2022-02-03	62.55	66.73	62.26	63.86	590500
2022-02-04	63.92	67.92	63.43	67.50	670812
2022-02-07	67.89	69.57	67.51	68.72	636019
2022-02-08	68.72	73.06	68.20	71.98	1012174
2022-02-09	72.79	74.33	72.37	74.26	610480
2022-02-10	73.84	76.27	72.18	73.09	760886
2022-02-11	73.18	75.93	72.02	73.57	942159
2022-02-14	74.18	77.43	73.64	75.69	1098490
2022-02-15	76.59	78.75	76.59	78.10	650260
2022-02-16	76.79	79.25	75.64	78.76	903902
2022-02-17	77.03	78.99	74.72	75.18	1586119
2022-02-18	64.60	73.69	64.60	72.07	4053064
2022-02-22	71.12	72.55	65.94	66.26	1600411
2022-02-23	66.50	68.20	64.95	65.25	793127
2022-02-24	61.84	70.43	61.69	70.03	959415
2022-02-25	69.85	72.00	69.05	71.97	590344
2022-02-28	71.60	75.12	71.05	74.72	1015588
2022-03-01	74.65	75.76	73.26	75.11	857402
2022-03-02	75.56	75.56	71.94	73.46	527806
2022-03-03	74.42	74.56	70.98	71.62	532544
2022-03-04	71.27	72.00	66.71	68.25	923076
2022-03-07	68.04	68.12	61.78	61.88	1347113
2022-03-08	61.46	65.00	59.41	62.57	1189874
2022-03-09	63.50	67.04	63.50	65.98	700538
2022-03-10	64.62	67.31	63.70	66.71	651049
2022-03-11	67.24	67.54	63.14	63.70	904723
2022-03-14	63.28	64.04	60.37	61.28	915801
2022-03-15	61.09	64.23	60.58	62.69	1194959
2022-03-16	64.00	67.57	64.00	67.49	830758
2022-03-17	67.07	68.44	65.88	67.18	833597
2022-03-18	66.91	69.31	66.31	68.50	913712
2022-03-21	68.34	68.43	64.75	65.95	720475
2022-03-22	66.25	68.79	66.25	68.20	765538
2022-03-23	67.30	69.35	67.05	68.64	1045300
2022-03-24	69.22	71.36	68.51	71.29	660038
2022-03-25	71.21	71.86	68.78	69.39	381812
2022-03-28	69.28	69.53	65.55	67.09	829719
2022-03-29	68.12	71.00	68.12	70.06	738133
2022-03-30	69.56	70.06	67.06	67.54	455710
2022-03-31	67.17	68.86	67.04	67.90	686550
2022-04-01	68.51	69.85	68.51	69.33	614039
2022-04-04	69.33	70.82	68.54	70.39	614331
2022-04-05	70.23	70.52	68.29	69.00	850548
2022-04-06	67.69	67.69	63.05	64.81	1741138
2022-04-07	64.25	64.78	61.01	62.30	997120
2022-04-08	61.96	62.71	60.48	61.35	876633
2022-04-11	60.55	62.36	60.20	61.05	719928
2022-04-12	62.29	63.39	60.67	60.89	628648
2022-04-13	60.63	63.92	60.45	63.65	593090
2022-04-14	63.65	63.90	61.84	62.03	636655
2022-04-18	61.71	63.06	61.17	62.04	690216
2022-04-19	62.38	67.55	62.06	66.17	1168308
2022-04-20	66.79	67.24	65.42	65.51	715009
2022-04-21	67.03	67.70	62.93	63.19	740690
2022-04-22	62.95	63.46	60.53	61.50	714423
2022-04-25	60.95	63.38	60.90	63.22	825339
2022-04-26	62.53	63.12	59.53	59.89	829200
2022-04-27	59.90	61.62	59.26	59.27	661457
2022-04-28	60.07	61.46	57.77	60.16	1247688
2022-04-29	60.10	61.43	57.64	57.83	506444
2022-05-02	58.67	59.80	57.58	59.76	1159329
2022-05-03	59.66	60.48	57.94	58.60	672329
2022-05-04	58.02	59.89	55.37	59.88	1045177
2022-05-05	58.70	58.84	55.19	56.05	926549
2022-05-06	55.06	56.95	52.73	54.70	1369240
2022-05-09	53.30	53.53	48.51	48.72	1323646
2022-05-10	49.45	50.26	46.29	47.99	1021406
2022-05-11	47.72	47.72	43.27	43.43	1511555
2022-05-12	42.75	46.59	41.55	43.88	1784023
2022-05-13	45.13	47.29	45.13	46.33	1036244
2022-05-16	47.56	47.66	44.12	44.50	1049312
2022-05-17	45.67	47.01	44.43	45.55	1016145
2022-05-18	44.52	44.58	41.29	42.11	1725211
2022-05-19	41.75	44.02	41.42	43.17	952181
2022-05-20	43.71	43.96	40.34	41.98	864726
2022-05-23	42.36	43.72	40.65	43.27	1379045
2022-05-24	42.81	42.81	40.52	41.76	1415356
2022-05-25	41.49	44.27	41.49	43.80	944509
2022-05-26	44.06	47.50	43.98	47.25	1543573
2022-05-27	47.50	48.87	47.07	48.75	848912
2022-05-31	48.42	48.99	47.46	48.65	846976
2022-06-01	49.28	49.28	46.33	47.07	834646
2022-06-02	46.67	49.26	46.67	48.61	515881
2022-06-03	47.80	48.01	46.67	47.44	486362
2022-06-06	48.11	48.35	46.59	46.66	665633
2022-06-07	45.85	47.61	45.52	47.30	617883
2022-06-08	47.20	48.35	46.87	47.17	364901
2022-06-09	46.46	46.49	43.81	44.16	805644
2022-06-10	42.84	44.21	42.31	42.93	788106
2022-06-13	41.00	41.41	38.70	39.94	967243
2022-06-14	39.99	40.87	38.47	38.87	676902
2022-06-15	39.65	41.41	39.36	40.47	794929
2022-06-16	39.01	39.10	37.72	38.07	664886
2022-06-17	38.52	40.05	38.52	39.52	672355
2022-06-21	40.70	41.10	39.25	39.28	712821
2022-06-22	38.58	39.97	38.47	39.13	751489
2022-06-23	39.39	40.80	38.71	40.73	649689
2022-06-24	40.96	42.42	40.70	42.20	869958
2022-06-27	42.50	42.71	40.87	41.01	520563
2022-06-28	41.15	41.76	39.89	40.20	681270
2022-06-29	40.21	40.24	38.98	40.21	641264
2022-06-30	39.54	40.09	37.79	39.48	1054848
2022-07-01	39.50	41.18	39.25	40.79	643439
2022-07-05	39.84	42.41	38.69	42.01	853504
2022-07-06	42.22	42.36	40.83	40.92	471186
2022-07-07	41.04	42.08	40.41	41.66	637727
2022-07-08	41.06	41.88	40.10	40.87	879402
2022-07-11	40.55	40.79	39.16	39.40	705120
2022-07-12	39.50	41.01	39.50	40.65	709023
2022-07-13	39.45	42.50	39.44	42.43	856181
2022-07-14	42.95	45.48	42.22	45.31	2017715
2022-07-15	46.08	47.00	45.01	46.46	1097639
2022-07-18	46.46	47.47	45.19	45.39	802221
2022-07-19	45.79	46.87	45.79	46.18	441796
2022-07-20	46.73	49.37	46.51	49.03	1117249
2022-07-21	48.68	49.35	48.04	48.83	747944
2022-07-22	49.06	49.70	47.23	48.13	834373
2022-07-25	48.49	48.49	46.26	47.20	831598
2022-07-26	46.91	46.91	44.91	45.00	754622
2022-07-27	46.02	47.62	45.84	47.26	786602
2022-07-28	47.60	51.14	47.60	50.80	1447287
2022-07-29	50.16	51.47	48.87	51.46	1067072
2022-08-01	50.68	51.71	49.48	49.49	1212385
2022-08-02	48.55	50.80	48.55	50.39	1022057
2022-08-03	51.29	54.88	51.29	54.43	1236679
2022-08-04	46.80	51.24	46.00	51.04	3168358
2022-08-05	50.00	51.62	49.17	51.56	942435
2022-08-08	51.90	53.65	51.55	52.17	938489
2022-08-09	51.55	51.56	48.46	49.09	930186
2022-08-10	50.70	51.14	49.85	50.97	807660
2022-08-11	51.55	53.37	51.39	51.93	617321
2022-08-12	52.43	53.19	52.04	53.11	537209
2022-08-15	52.78	54.45	52.33	54.05	644545
2022-08-16	53.63	54.28	52.45	53.87	518865
2022-08-17	52.98	53.10	51.85	52.00	556959
2022-08-18	52.00	52.17	50.92	51.98	503245
2022-08-19	51.24	51.51	49.33	49.62	628445
2022-08-22	48.44	49.10	47.99	49.09	577336
2022-08-23	49.78	50.45	48.96	49.10	682632
2022-08-24	48.99	51.65	48.70	51.08	512804
2022-08-25	51.65	52.54	51.16	52.13	580445
2022-08-26	51.62	51.86	47.38	47.64	813808
2022-08-29	46.84	48.09	46.76	47.65	681527
2022-08-30	48.63	49.09	47.02	47.72	548759
2022-08-31	48.61	48.89	47.65	47.66	695575
2022-09-01	47.10	47.25	45.20	47.19	616589
2022-09-02	47.75	47.75	45.88	46.46	483132
2022-09-06	46.46	46.51	44.32	45.34	948584
2022-09-07	45.31	48.35	45.11	47.82	817468
2022-09-08	47.02	48.92	46.85	48.90	802345
2022-09-09	49.05	50.99	49.01	50.74	604696
2022-09-12	50.99	51.50	49.39	50.93	766922
2022-09-13	48.77	48.77	47.50	48.07	911067
2022-09-14	48.16	49.76	47.11	49.18	582086
2022-09-15	49.13	51.50	48.83	50.39	944341
2022-09-16	49.33	49.75	47.96	49.61	1191298
2022-09-19	48.99	50.83	48.59	50.61	1209479
2022-09-20	50.37	50.99	49.04	49.31	903615
2022-09-21	49.48	50.44	48.38	48.48	750414
2022-09-22	47.97	48.24	43.91	44.88	1164484
2022-09-23	43.92	44.98	43.85	44.82	782647
2022-09-26	45.05	46.65	44.64	45.08	638076
2022-09-27	46.33	47.21	45.14	46.43	600094
2022-09-28	46.88	49.09	46.37	48.56	719758
2022-09-29	47.59	47.71	45.90	46.62	601917
2022-09-30	46.43	47.18	44.87	44.98	823966
2022-10-03	45.57	46.28	44.51	45.63	750104
2022-10-04	47.00	48.68	45.98	46.56	1273022
2022-10-05	45.73	46.86	44.63	46.46	826835
2022-10-06	46.45	49.25	46.45	47.84	908532
2022-10-07	47.24	47.37	45.65	46.69	703529
2022-10-10	46.60	47.73	45.60	47.59	768533
2022-10-11	47.20	48.42	44.67	47.37	795593
2022-10-12	47.50	50.65	46.61	49.58	923529
2022-10-13	48.55	50.10	46.99	49.61	1003493
2022-10-14	50.40	51.07	47.62	47.83	524141
2022-10-17	48.57	49.93	48.57	49.75	591848
2022-10-18	51.23	52.25	49.49	50.39	796412
2022-10-19	49.62	50.64	49.23	49.68	440671
2022-10-20	49.75	51.06	48.49	48.98	710890
2022-10-21	49.13	50.98	48.45	50.73	608045
2022-10-24	50.13	50.36	47.95	48.24	852280
2022-10-25	48.45	51.49	48.45	51.22	1041955
2022-10-26	51.76	53.27	50.52	50.54	862212
2022-10-27	51.93	54.39	51.93	53.00	1502214
2022-10-28	52.75	56.81	52.63	55.82	1221111
2022-10-31	55.68	56.69	54.78	55.57	941917
2022-11-01	56.52	56.83	54.04	54.24	901405
2022-11-02	53.75	54.42	51.67	51.93	1230229
2022-11-03	50.00	50.45	47.43	47.65	1552530
2022-11-04	48.28	49.20	45.51	47.02	1327541
2022-11-07	47.03	47.36	43.51	44.20	1376704
2022-11-08	44.51	46.73	43.94	45.66	947025
2022-11-09	44.88	46.33	44.42	46.00	889609
2022-11-10	48.50	51.07	47.79	51.07	1138439
2022-11-11	51.55	52.23	50.02	51.73	751221
2022-11-14	51.24	52.27	50.13	51.27	528772
2022-11-15	52.50	52.97	51.08	51.67	447302
2022-11-16	50.99	51.88	49.95	51.43	384769
2022-11-17	50.39	51.70	49.78	50.74	433337
2022-11-18	51.93	52.18	49.06	49.80	522889
2022-11-21	49.36	49.63	47.57	47.63	759248
2022-11-22	47.73	47.87	46.13	47.39	748011
2022-11-23	47.39	48.38	46.17	48.30	586647
2022-11-25	48.18	49.32	48.03	49.29	224973
2022-11-28	49.02	49.70	48.69	49.56	630239
2022-11-29	49.75	51.77	49.31	50.85	1080924
2022-11-30	51.10	52.67	49.88	52.60	641781
2022-12-01	52.66	53.26	51.36	52.07	502659
2022-12-02	50.86	52.86	50.55	51.93	523129
2022-12-05	51.64	51.86	49.38	49.71	941357
2022-12-06	49.75	50.45	48.33	49.20	640494
2022-12-07	48.95	49.34	48.15	48.31	530186
2022-12-08	48.58	50.16	47.90	48.86	507127
2022-12-09	48.65	49.08	47.12	47.18	523859
2022-12-12	47.12	49.77	47.12	49.75	755353
2022-12-13	51.85	51.85	48.65	49.25	718716
2022-12-14	49.43	50.50	48.86	49.39	576479
2022-12-15	48.59	48.71	47.37	48.36	568660
2022-12-16	47.92	49.02	47.71	48.45	767470
2022-12-19	48.28	48.40	45.94	46.44	693501
2022-12-20	46.19	48.41	46.19	46.80	604927
2022-12-21	46.05	46.91	45.15	45.44	619938
2022-12-22	44.83	45.17	43.81	44.95	883980
2022-12-23	44.70	45.19	44.15	44.89	329819
2022-12-27	44.54	44.86	43.34	43.38	450016
2022-12-28	43.02	43.77	42.36	42.55	517719
2022-12-29	42.99	43.49	41.46	41.60	822212
2022-12-30	41.04	42.01	40.83	41.53	687031
2023-01-03	42.54	42.70	40.90	41.68	783998
2023-01-04	42.58	44.91	42.40	44.88	1047711
2023-01-05	44.14	45.61	43.37	45.49	748430
2023-01-06	45.95	47.20	45.24	46.43	1060604
2023-01-09	47.13	48.99	46.91	48.08	1273494
2023-01-10	46.85	51.37	46.20	51.09	2638259
2023-01-11	51.87	53.74	51.49	53.72	1448691
2023-01-12	54.43	55.84	53.26	55.09	1563106
2023-01-13	55.18	56.62	54.43	56.36	916910
2023-01-17	54.64	57.81	54.62	57.79	1040709
2023-01-18	58.41	58.61	54.10	54.39	970606
2023-01-19	54.08	55.10	53.07	54.90	775692
2023-01-20	55.79	56.05	54.45	54.75	792316
2023-01-23	54.87	56.23	54.00	56.09	578573
2023-01-24	55.27	56.55	54.72	55.23	480275
2023-01-25	54.26	56.75	53.84	56.51	732817
2023-01-26	57.10	58.26	55.65	56.45	546966
2023-01-27	56.14	57.79	55.82	56.52	472979
2023-01-30	55.54	56.04	54.96	55.49	767594
2023-01-31	55.75	57.36	55.54	56.88	510045
2023-02-01	56.80	58.28	55.75	57.87	634386
2023-02-02	58.74	61.39	58.48	61.00	1310796
2023-02-03	59.69	60.30	58.19	58.29	993926
2023-02-06	57.76	58.82	57.21	57.84	494792
2023-02-07	57.45	59.42	56.81	59.07	586278
2023-02-08	58.51	59.01	57.10	57.89	927615
2023-02-09	58.77	59.21	56.69	56.70	645487
2023-02-10	56.31	57.12	55.34	55.49	938219
2023-02-13	56.06	57.10	55.41	56.83	740311
2023-02-14	56.34	57.30	55.18	56.88	685475
2023-02-15	56.70	59.11	56.32	58.69	1070654
2023-02-16	57.80	58.56	53.63	56.67	2398193
2023-02-17	56.90	56.90	54.11	55.00	1437764
2023-02-21	53.64	55.67	53.51	55.40	1218814
2023-02-22	56.12	57.85	55.57	57.82	984230
2023-02-23	57.96	58.05	55.71	56.60	1082613
2023-02-24	55.36	56.70	55.05	56.54	1307869
2023-02-27	56.61	57.01	54.47	55.28	959267
2023-02-28	55.35	56.61	55.19	55.79	987548
2023-03-01	56.13	57.19	55.12	57.07	1025475
2023-03-02	56.75	57.53	55.30	57.23	584947
2023-03-03	57.38	58.29	56.82	58.00	679154
2023-03-06	58.50	58.67	57.03	57.84	826567
2023-03-07	58.11	59.07	57.66	58.02	801483
2023-03-08	58.00	59.09	57.41	59.08	624043
2023-03-09	59.08	59.50	56.00	56.05	855431
2023-03-10	55.64	56.04	54.10	54.53	951176
2023-03-13	53.42	54.97	52.01	54.48	1105947
2023-03-14	56.12	57.28	55.09	55.99	819598
2023-03-15	55.10	56.04	54.25	55.47	981452
2023-03-16	54.96	56.44	54.24	56.22	832787
2023-03-17	55.70	55.95	53.72	54.91	1338159
2023-03-20	55.03	56.67	54.81	55.39	601974
2023-03-21	56.16	56.62	55.23	55.25	636226
2023-03-22	56.12	56.92	55.00	55.22	635937
2023-03-23	55.70	55.88	53.25	53.96	848086
2023-03-24	53.78	53.89	52.51	52.56	725548
2023-03-27	53.26	53.71	52.40	53.62	865789
2023-03-28	53.36	54.27	52.84	53.10	697926
2023-03-29	53.60	53.88	52.63	53.80	558529
2023-03-30	54.50	54.77	53.35	54.42	578975
2023-03-31	54.89	56.28	54.65	55.49	652937
2023-04-03	55.34	55.94	54.56	55.56	525869
2023-04-04	55.94	56.15	54.83	56.13	709577
2023-04-05	55.85	55.85	54.14	54.85	845480
2023-04-06	54.94	55.25	53.88	55.15	508070
2023-04-10	54.91	56.61	54.85	56.56	870589
2023-04-11	56.75	57.69	56.64	57.22	718896
2023-04-12	57.98	58.19	55.81	55.83	723523
2023-04-13	56.21	56.67	54.78	54.85	1027217
2023-04-14	54.39	55.22	53.40	54.03	760113
2023-04-17	54.57	55.78	54.31	55.25	438002
2023-04-18	55.58	56.14	54.36	54.88	531860
2023-04-19	54.74	55.54	53.92	55.12	591586
2023-04-20	54.93	56.59	54.26	55.60	565496
2023-04-21	55.87	56.14	55.15	55.69	351765
2023-04-24	55.63	56.75	54.93	55.26	599033
2023-04-25	54.92	55.55	53.76	53.90	546103
2023-04-26	54.23	55.38	53.45	53.54	568928
2023-04-27	54.01	54.48	53.41	54.09	387924
2023-04-28	53.90	54.89	53.08	54.81	579252
2023-05-01	54.47	55.74	54.18	54.74	863415
2023-05-02	54.43	54.63	53.05	54.48	844224
2023-05-03	54.60	54.79	52.64	52.82	1548022
2023-05-04	57.99	61.94	57.10	61.57	3911858
2023-05-05	63.00	66.29	61.26	65.53	2289734
2023-05-08	65.90	67.14	65.07	66.92	1355840
2023-05-09	65.93	66.84	65.29	65.96	885401
2023-05-10	66.73	67.50	65.39	66.38	1084647
2023-05-11	66.62	66.90	65.66	66.49	583122
2023-05-12	66.48	66.52	64.68	65.21	705601
2023-05-15	68.50	71.94	68.09	70.30	2889578
2023-05-16	70.08	70.98	67.21	67.24	1161589
2023-05-17	67.76	68.13	66.45	67.40	690332
2023-05-18	67.00	67.80	66.22	66.72	636791
2023-05-19	67.64	69.19	65.89	66.69	823930
2023-05-22	67.00	67.49	66.20	66.67	1127514
2023-05-23	66.28	66.81	65.23	65.25	889054
2023-05-24	65.00	66.32	64.44	65.84	770691
2023-05-25	66.13	66.13	64.66	65.90	548665
2023-05-26	65.84	66.92	65.33	65.40	447688
2023-05-30	65.81	66.58	64.95	65.13	565865
2023-05-31	66.32	66.75	64.28	66.17	799836
2023-06-01	66.17	67.67	65.27	67.54	765674
2023-06-02	68.10	68.65	67.24	68.59	788203
2023-06-05	67.77	69.47	68.08	68.59	595522
2023-06-06	68.75	70.35	68.11	70.00	671704
2023-06-07	70.28	71.21	69.42	70.17	942638
2023-06-08	69.44	70.43	68.92	69.05	470127
2023-06-09	69.17	69.33	68.12	68.76	400760
2023-06-12	68.97	69.18	68.03	68.75	745694
2023-06-13	68.79	70.29	68.42	70.14	543026
2023-06-14	71.04	73.28	70.40	72.74	1256494
2023-06-15	72.53	73.11	71.42	72.13	761005
2023-06-16	72.50	72.78	70.71	71.13	726725
2023-06-20	71.18	74.84	71.11	73.99	1639389
2023-06-21	73.77	76.03	73.48	75.19	1090990
2023-06-22	74.95	76.14	73.74	75.06	955829
2023-06-23	74.25	75.64	73.83	73.95	771871
2023-06-26	73.53	74.82	71.96	73.02	714491
2023-06-27	73.72	75.47	73.58	74.90	502471
2023-06-28	74.72	76.96	74.63	76.87	534973
2023-06-29	77.11	78.71	76.90	77.65	755647
2023-06-30	77.96	79.33	77.19	77.72	773173
2023-07-03	77.92	78.78	77.65	78.10	341206
2023-07-05	77.94	77.94	76.08	77.27	854378
2023-07-06	76.66	77.06	76.06	76.99	540890
2023-07-07	77.30	78.00	76.24	76.26	676015
2023-07-10	76.09	77.28	75.56	76.85	521345
2023-07-11	77.01	78.72	77.01	78.22	890188
2023-07-12	79.00	79.17	76.95	78.89	685263
2023-07-13	79.24	80.39	78.14	78.17	507929
2023-07-14	78.23	79.60	77.68	78.75	563817
2023-07-17	78.45	79.49	78.00	78.73	459485
2023-07-18	79.50	80.49	78.94	79.91	562390
2023-07-19	80.30	80.58	78.42	79.12	679771
2023-07-20	78.78	79.23	77.80	78.34	734222
2023-07-21	79.16	79.16	77.68	77.92	375654
2023-07-24	78.00	78.13	76.41	77.22	463539
2023-07-25	76.82	77.54	76.45	76.60	531430
2023-07-26	76.60	78.12	76.42	78.09	526468
2023-07-27	77.61	78.37	75.74	76.47	763123
2023-07-28	77.65	77.65	75.76	75.98	516449
2023-07-31	75.99	77.70	75.86	77.66	617620
2023-08-01	77.03	77.50	76.26	77.16	680494
2023-08-02	75.97	76.91	74.85	75.03	731987
2023-08-03	71.30	74.96	70.14	74.67	2337068
2023-08-04	77.16	80.49	75.94	78.91	1732499
2023-08-07	79.35	80.14	78.47	79.79	756556
2023-08-08	79.35	80.44	77.82	79.00	522111
2023-08-09	78.28	78.81	75.45	75.60	586059
2023-08-10	75.64	77.34	74.85	75.80	808716
2023-08-11	75.29	76.63	75.04	76.18	437842
2023-08-14	75.95	77.13	75.67	76.83	470264
2023-08-15	76.55	77.79	76.01	76.14	504024
2023-08-16	75.76	76.10	73.13	73.61	857593
2023-08-17	73.67	73.67	69.10	69.28	1201665
2023-08-18	68.29	70.34	67.89	69.36	804764
2023-08-21	69.39	70.34	68.48	68.59	653167
2023-08-22	69.00	70.67	68.46	70.66	430080
2023-08-23	70.68	71.67	70.19	70.31	481973
2023-08-24	69.68	70.25	69.07	69.97	471219
2023-08-25	69.80	70.77	69.30	69.92	332196
2023-08-28	69.92	70.82	69.02	69.18	623657
2023-08-29	68.83	70.38	68.83	69.86	674577
2023-08-30	69.19	70.39	68.76	70.38	545071
2023-08-31	70.89	71.23	69.74	70.00	708240
2023-09-01	70.28	70.86	69.67	70.07	497112
2023-09-05	69.31	69.56	66.61	66.98	1079579
2023-09-06	67.21	67.87	65.82	67.28	757568
2023-09-07	66.96	66.96	66.06	66.50	552551
2023-09-08	66.56	66.72	65.02	65.20	701528
2023-09-11	65.38	65.45	62.25	63.26	1225783
2023-09-12	62.93	63.33	61.82	62.37	663398
2023-09-13	61.92	62.23	61.20	61.24	689294
2023-09-14	61.71	62.51	60.81	62.07	927865
2023-09-15	63.72	64.60	61.59	62.08	1601158
2023-09-18	61.95	63.60	61.94	63.13	1604221
2023-09-19	62.47	62.82	60.02	60.98	817198
2023-09-20	61.04	61.94	60.44	60.49	617044
2023-09-21	59.50	60.21	58.08	58.14	915532
2023-09-22	58.71	59.45	57.79	57.86	618887
2023-09-25	57.39	58.40	57.18	57.95	616629
2023-09-26	57.62	58.07	56.95	57.33	527669
2023-09-27	57.69	58.19	56.22	57.04	469862
2023-09-28	56.95	59.04	56.66	58.50	782257
2023-09-29	60.00	60.38	57.96	58.07	597345
2023-10-02	57.94	59.31	57.76	58.77	814261
2023-10-03	58.00	58.61	55.71	56.49	1025346
2023-10-04	56.80	58.42	56.46	57.96	753989
2023-10-05	57.28	57.89	55.91	56.30	749237
2023-10-06	55.99	57.21	55.70	56.23	913139
2023-10-09	55.07	55.97	53.89	55.87	630401
2023-10-10	55.77	57.89	55.77	56.90	601149
2023-10-11	56.87	58.05	56.82	57.67	737601
2023-10-12	57.68	57.79	54.18	54.58	806708
2023-10-13	54.18	54.51	52.79	53.52	794521
2023-10-16	53.95	54.82	53.12	53.83	724455
2023-10-17	53.54	56.66	53.48	56.11	784607
2023-10-18	55.42	55.91	55.01	55.30	546970
2023-10-19	55.27	57.07	55.20	55.69	716224
2023-10-20	55.63	55.63	54.67	54.91	769334
2023-10-23	54.26	56.74	53.63	55.59	903588
2023-10-24	56.06	57.50	56.06	56.92	664352
2023-10-25	56.74	57.14	55.76	56.08	847684
2023-10-26	55.97	56.25	54.99	55.10	597622
2023-10-27	55.40	56.06	54.72	54.99	658049
2023-10-30	55.62	56.34	54.76	55.77	922485
2023-10-31	55.68	56.87	55.05	56.04	724845
2023-11-01	56.19	57.56	55.62	57.27	1508048
2023-11-02	61.61	61.61	54.73	56.47	2041714
2023-11-03	56.63	60.28	56.24	59.51	1265227
2023-11-06	59.40	59.40	57.07	57.13	845407
2023-11-07	57.34	58.38	56.65	57.82	761932
2023-11-08	57.98	57.98	56.13	56.26	571373
2023-11-09	56.47	56.49	54.53	54.84	1042732
2023-11-10	54.76	55.43	54.06	55.03	592207
2023-11-13	54.97	55.84	54.56	55.52	542839
2023-11-14	57.19	60.96	57.09	60.75	1092987
2023-11-15	60.58	61.74	60.01	60.47	855575
2023-11-16	60.03	60.55	59.51	60.49	450277
2023-11-17	60.98	61.77	60.48	60.90	452519
2023-11-20	60.84	63.06	60.50	61.90	630860
2023-11-21	61.40	62.10	60.89	61.19	436698
2023-11-22	61.85	63.18	61.85	62.31	530360
2023-11-24	61.81	62.93	61.81	62.52	223470
2023-11-27	62.13	63.09	61.81	62.42	603316
2023-11-28	62.10	62.31	61.13	61.99	737707
2023-11-29	62.51	62.65	59.92	60.37	544747
2023-11-30	60.55	60.94	60.02	60.56	510231
2023-12-01	60.26	61.88	59.94	61.66	576684
2023-12-04	61.65	63.20	61.54	62.06	539686
2023-12-05	61.72	61.86	60.86	61.53	577280
2023-12-06	64.55	64.55	62.39	62.77	854020
2023-12-07	62.77	63.15	61.19	61.72	556311
2023-12-08	61.24	62.08	60.84	60.98	621520
2023-12-11	62.99	67.40	62.87	66.83	2608380
2023-12-12	67.22	68.33	66.70	67.42	1224417
2023-12-13	67.56	69.50	66.21	69.18	924767
2023-12-14	70.64	73.45	70.35	73.33	1224022
2023-12-15	73.11	73.16	71.66	72.33	1284420
2023-12-18	72.32	73.49	71.30	71.68	841680
2023-12-19	72.28	73.29	72.06	72.68	1063631
2023-12-20	71.91	74.75	71.80	72.61	914388
2023-12-21	73.93	74.20	71.92	73.74	886426
2023-12-22	74.06	74.73	73.31	74.28	420007
2023-12-26	74.37	76.46	74.00	76.44	497546
2023-12-27	76.50	76.74	75.46	75.94	497889
2023-12-28	75.66	76.05	75.14	75.49	345429
2023-12-29	75.12	75.59	73.90	74.12	463230
2024-01-02	73.15	73.66	71.75	73.31	736199
2024-01-03	72.63	72.63	67.59	68.46	1504887
2024-01-04	68.89	70.72	68.25	69.97	942518
2024-01-05	69.62	71.50	69.56	70.02	704751
2024-01-08	69.89	71.44	69.73	71.28	632890
2024-01-09	70.29	70.89	69.75	69.92	671253
2024-01-10	69.96	70.18	67.85	68.54	759783
2024-01-11	68.19	68.27	67.00	67.43	1077337
2024-01-12	67.74	67.80	65.90	65.90	718967
2024-01-16	66.00	66.23	65.21	65.23	1065610
2024-01-17	64.80	66.15	64.16	66.09	950450
2024-01-18	66.77	68.57	66.06	68.32	1187553
2024-01-19	68.43	68.50	66.70	67.47	706144
2024-01-22	68.47	70.05	68.11	68.68	696865
2024-01-23	69.56	71.29	69.00	71.16	920025
2024-01-24	72.00	72.32	70.68	70.97	685625
2024-01-25	72.00	73.41	71.39	73.30	1002342
2024-01-26	73.30	74.26	72.90	73.68	813769
2024-01-29	73.78	78.95	73.75	78.70	1252103
2024-01-30	78.43	78.82	75.06	75.77	1201302
2024-01-31	76.12	78.35	75.45	75.56	957004
2024-02-01	76.11	78.94	76.11	78.75	847081
2024-02-02	77.98	78.22	76.62	77.50	590356
2024-02-05	76.25	76.39	73.76	75.77	671834
2024-02-06	75.53	75.95	74.25	74.43	797203
2024-02-07	75.20	77.60	74.71	76.12	626380
2024-02-08	76.73	79.21	76.69	79.13	594491
2024-02-09	78.60	80.91	78.16	79.59	836776
2024-02-12	79.69	81.89	79.61	80.30	973416
2024-02-13	77.09	78.75	75.46	77.62	1293118
2024-02-14	78.33	79.04	76.30	78.07	1378306
2024-02-15	94.76	98.90	91.00	98.40	6101245
2024-02-16	98.87	99.85	95.64	98.29	1824684
2024-02-20	97.50	99.13	97.00	97.57	1151279
2024-02-21	96.68	97.54	94.58	95.82	1050676
2024-02-22	96.25	98.00	94.98	97.03	1159198
2024-02-23	97.29	100.71	97.05	98.04	941765
2024-02-26	98.57	102.82	98.14	101.13	1070313
2024-02-27	101.13	102.52	100.07	102.14	758026
2024-02-28	101.66	103.57	101.01	103.30	716918
2024-02-29	104.50	107.41	103.50	106.32	1311622
2024-03-01	106.34	107.29	105.15	107.25	874679
2024-03-04	107.88	108.39	104.05	104.26	934257
2024-03-05	103.23	103.96	99.70	100.19	1075794
2024-03-06	101.06	101.82	99.15	100.96	575897
2024-03-07	106.73	107.20	102.63	104.44	1579421
2024-03-08	105.11	106.54	103.05	103.63	790973
2024-03-11	103.46	103.54	99.16	100.07	1025683
2024-03-12	100.32	103.17	100.08	102.42	810473
2024-03-13	102.42	104.45	102.12	102.86	654777
2024-03-14	102.61	105.30	102.16	103.70	809219
2024-03-15	103.09	103.96	101.34	103.69	827492
2024-03-18	104.08	106.76	103.77	104.79	826986
2024-03-19	104.47	105.37	102.53	105.36	628254
2024-03-20	105.36	109.25	105.36	109.22	981586
2024-03-21	104.33	110.62	103.97	108.60	1595136
2024-03-22	109.00	110.90	107.82	109.27	918013
2024-03-25	108.35	108.52	102.24	102.82	1352842
2024-03-26	103.71	105.51	102.29	102.38	982738
2024-03-27	103.21	104.84	102.01	104.28	914637
2024-03-28	104.74	108.02	103.86	104.03	847178
2024-04-01	105.00	107.35	104.61	106.45	776648
2024-04-02	104.25	104.39	102.75	103.40	1150288
2024-04-03	103.08	104.89	102.19	102.40	544306
2024-04-04	103.07	104.19	100.00	100.33	614182
2024-04-05	100.28	101.98	100.14	101.24	601909
2024-04-08	102.00	103.17	101.64	102.49	472579
2024-04-09	102.16	102.32	98.30	98.51	796352
2024-04-10	95.88	99.28	94.67	98.68	873444
2024-04-11	99.14	99.50	98.13	99.44	475627
2024-04-12	99.21	99.41	96.78	97.21	481521
2024-04-15	97.72	99.99	96.58	97.07	586356
2024-04-16	96.16	97.03	94.55	96.53	578826
2024-04-17	97.56	97.57	93.46	94.91	741358
2024-04-18	95.79	97.37	95.05	95.23	454783
2024-04-19	94.28	96.94	93.77	94.40	685318
2024-04-22	94.64	95.56	92.93	95.40	607737
2024-04-23	96.00	100.50	95.97	99.99	684899
2024-04-24	100.01	101.20	99.17	99.54	524723
2024-04-25	98.11	101.80	97.08	101.38	718045
2024-04-26	102.91	105.81	101.87	104.88	1191812
2024-04-29	105.23	106.39	103.45	105.80	844609
2024-04-30	104.51	106.38	103.88	105.85	677777
2024-05-01	105.03	106.14	102.47	103.33	1047628
2024-05-02	105.50	108.73	101.46	104.94	1886519
2024-05-03	106.96	109.48	106.96	107.47	998288
2024-05-06	107.28	111.29	104.69	105.62	1156393
2024-05-07	105.80	108.00	104.45	105.15	913917
2024-05-08	103.00	104.48	101.59	102.76	902303
2024-05-09	102.64	105.50	101.31	105.07	753143
2024-05-10	104.20	106.59	102.02	103.28	866639
2024-05-13	104.36	104.36	100.75	102.08	658106
2024-05-14	102.63	105.00	102.63	102.77	853383
2024-05-15	104.17	105.50	102.44	102.83	520662
2024-05-16	102.29	103.56	101.29	101.46	536004
2024-05-17	101.45	101.61	99.11	99.16	483083
2024-05-20	99.16	100.75	98.51	99.59	476427
2024-05-21	99.21	100.46	97.89	99.37	601684
2024-05-22	99.20	99.20	96.57	97.21	686432
2024-05-23	97.59	97.59	95.02	96.14	708418
2024-05-24	97.02	98.59	95.84	97.51	525297
2024-05-28	97.60	97.94	95.16	95.87	857525
2024-05-29	95.00	96.08	93.25	95.03	615258
2024-05-30	95.63	96.07	93.12	94.30	849606
2024-05-31	94.92	95.08	91.33	94.89	763958
2024-06-03	94.90	95.18	89.59	92.57	1358450
2024-06-04	92.46	92.58	90.39	91.68	703287
2024-06-05	92.34	96.64	91.12	96.59	950050
2024-06-06	96.30	96.67	93.32	93.40	673375
2024-06-07	93.07	93.44	91.68	92.18	400967
2024-06-10	91.36	93.06	91.15	91.93	711800
2024-06-11	91.22	91.63	90.24	90.87	682283
2024-06-12	92.68	94.77	92.05	92.74	622694
2024-06-13	93.81	94.48	91.89	92.99	811059
2024-06-14	91.71	92.03	88.64	89.00	792252
2024-06-17	89.50	93.71	88.43	93.54	956853
2024-06-18	92.71	93.32	89.65	90.86	725064
2024-06-20	90.90	92.27	89.41	89.82	691321
2024-06-21	89.74	89.92	87.45	89.01	1060897
2024-06-24	88.59	89.17	87.21	88.26	722437
2024-06-25	88.34	88.81	87.06	87.60	598487
2024-06-26	87.24	89.40	86.89	89.22	749424
2024-06-27	88.58	89.10	87.16	88.04	438324
2024-06-28	88.33	90.50	87.42	90.00	1809902
2024-07-01	91.08	92.50	85.78	86.57	1300408
2024-07-02	86.15	87.05	85.33	85.38	925593
2024-07-03	85.70	86.74	84.77	85.90	391351
2024-07-05	85.46	87.10	85.39	86.35	588813
2024-07-08	87.34	88.00	86.38	86.70	676284
2024-07-09	86.47	86.99	84.38	84.73	1086006
2024-07-10	84.82	85.20	82.58	84.90	677026
2024-07-11	86.54	87.07	84.41	84.45	968114
2024-07-12	85.29	86.23	83.21	84.73	823973
2024-07-15	85.43	87.45	85.25	86.18	958515
2024-07-16	86.44	88.22	84.67	87.97	1113141
2024-07-17	87.50	91.08	85.81	86.31	954952
2024-07-18	84.69	85.69	82.40	83.69	1080860
2024-07-19	83.94	84.70	83.12	84.46	534869
2024-07-22	84.27	84.41	80.76	81.48	1249671
2024-07-23	82.08	84.91	81.67	83.67	864687
2024-07-24	82.64	83.22	78.68	79.15	1616298
2024-07-25	78.69	80.15	77.50	78.84	1263267
2024-07-26	80.62	80.62	78.57	80.11	826610
2024-07-29	80.68	84.72	79.70	83.59	1697541
2024-07-30	83.79	87.38	83.62	86.85	1563775
2024-07-31	87.27	89.74	85.89	87.62	2002635
2024-08-01	103.27	105.68	99.50	102.41	4250291
2024-08-02	98.70	100.06	93.31	96.43	2512709
2024-08-05	90.92	97.72	89.17	94.40	1410083
2024-08-06	96.31	101.56	94.94	99.31	1094429
2024-08-07	100.00	101.45	96.95	97.21	679406
2024-08-08	97.58	103.16	97.43	101.32	959934
2024-08-09	101.58	103.50	101.15	102.39	773636
2024-08-12	102.23	102.70	101.29	102.63	776915
2024-08-13	102.92	104.26	101.66	103.74	945516
2024-08-14	104.58	104.63	102.81	104.41	720045
2024-08-15	106.01	110.77	106.01	109.49	1389825
2024-08-16	108.76	110.75	107.22	107.37	831260
2024-08-19	104.50	107.51	102.50	104.69	1098080
2024-08-20	104.69	105.96	101.19	101.28	910896
2024-08-21	102.31	106.77	102.27	106.61	794231
2024-08-22	106.58	108.88	106.58	106.85	768010
2024-08-23	107.64	111.17	107.16	108.97	756358
2024-08-26	109.00	109.92	107.34	107.67	598530
2024-08-27	106.88	107.68	105.09	107.42	632511
2024-08-28	104.43	106.37	103.80	104.66	837763
2024-08-29	104.68	105.93	101.32	101.42	771930
2024-08-30	102.45	102.50	98.70	99.41	959317
2024-09-03	98.50	99.59	96.67	97.76	971945
2024-09-04	96.98	100.00	95.63	99.25	832628
2024-09-05	99.06	99.98	95.76	96.13	751851
2024-09-06	96.45	97.15	92.66	93.35	746515
2024-09-09	93.96	100.19	93.96	95.58	1196200
2024-09-10	95.54	97.33	94.28	97.04	901755
2024-09-11	95.87	99.56	95.52	99.30	598530
2024-09-12	99.96	102.11	98.76	101.80	703335
2024-09-13	102.50	103.37	100.53	102.05	845438
2024-09-16	101.93	102.50	100.58	101.80	540530
2024-09-17	102.66	103.64	101.86	102.49	691876
2024-09-18	103.70	106.45	102.71	103.86	810977
2024-09-19	107.09	107.50	105.42	107.48	655237
2024-09-20	107.58	107.94	106.17	106.94	881477
2024-09-23	108.01	108.01	105.37	106.57	632439
2024-09-24	105.00	106.55	104.05	104.15	573602
2024-09-25	104.11	107.12	103.72	105.75	655579
2024-09-26	106.88	110.05	104.69	106.13	984618
2024-09-27	106.49	106.90	104.42	104.71	724305
2024-09-30	104.40	105.03	101.65	103.21	780937
2024-10-01	101.46	103.61	100.71	101.73	558175
2024-10-02	101.03	105.67	100.96	104.90	850670
2024-10-03	104.00	104.99	103.20	104.58	591622
2024-10-04	107.90	110.43	106.46	110.02	836385
2024-10-07	110.00	110.93	107.11	108.25	668626
2024-10-08	108.49	110.78	107.91	108.47	704395
2024-10-09	109.13	110.00	106.53	108.03	976440
2024-10-10	107.20	112.64	105.47	109.90	1887030
2024-10-11	111.14	113.50	102.00	107.81	1800367
2024-10-14	107.98	108.17	106.05	107.67	644124
2024-10-15	107.78	111.79	107.12	110.35	1006388
2024-10-16	110.80	112.00	108.37	109.44	668389
2024-10-17	109.98	109.99	107.31	108.40	588336
2024-10-18	108.99	110.99	108.37	110.24	479295
2024-10-21	110.50	110.90	108.02	110.19	543087
2024-10-22	109.34	109.77	107.38	108.72	499391
2024-10-23	108.88	113.13	106.39	108.55	1032875
2024-10-24	108.59	110.20	108.34	109.24	485043
2024-10-25	109.96	110.87	109.31	110.45	665765
2024-10-28	113.48	115.28	112.14	114.26	2022908
2024-10-29	113.57	115.24	112.67	113.62	1511638
2024-10-30	123.00	130.20	121.81	122.47	4306961
2024-10-31	121.08	125.73	120.93	121.67	1441984
2024-11-01	121.30	124.58	119.73	124.10	1003510
2024-11-04	123.00	124.78	120.88	123.56	1057042
2024-11-05	123.69	127.27	123.26	126.80	1077196
2024-11-06	130.01	134.77	129.97	133.16	1208191
2024-11-07	132.76	134.90	131.34	131.86	1108250
2024-11-08	130.12	133.06	129.14	131.33	872860
2024-11-11	134.50	134.50	129.84	130.73	812903
2024-11-12	130.45	132.08	129.34	130.51	798649
2024-11-13	132.27	133.32	127.51	127.63	779474
2024-11-14	127.60	128.82	123.84	124.07	977492
2024-11-15	124.11	124.36	121.01	121.53	748326
2024-11-18	121.53	121.60	115.74	116.49	1282017
2024-11-19	115.88	120.72	115.25	119.09	946118
2024-11-20	119.00	119.41	117.50	119.27	656511
2024-11-21	119.58	122.73	117.46	122.45	875634
2024-11-22	122.49	124.34	121.78	123.01	598593
2024-11-25	124.72	130.00	124.72	129.42	998642
2024-11-26	129.27	132.75	127.68	132.61	861253
2024-11-27	133.33	133.55	131.37	132.35	582949
2024-11-29	133.38	134.42	132.46	133.73	359800
2024-12-02	133.91	135.76	132.59	133.49	809212
2024-12-03	132.90	134.27	131.00	132.34	797274
2024-12-04	133.19	133.94	131.78	133.43	406242
2024-12-05	133.69	138.60	132.77	137.64	780242
2024-12-06	138.01	139.89	137.72	138.76	698212
2024-12-09	138.70	138.70	133.01	133.65	749314
2024-12-10	134.60	136.09	132.58	133.28	756820
2024-12-11	135.96	138.45	135.57	138.17	786103
2024-12-12	137.31	138.02	134.60	134.84	519916
2024-12-13	134.84	135.63	130.00	131.59	533337
2024-12-16	132.39	133.79	130.95	131.59	502339
2024-12-17	130.72	131.47	127.85	129.19	887793
2024-12-18	129.74	133.00	125.00	125.90	912361
2024-12-19	127.45	130.48	125.57	129.63	1086977
2024-12-20	127.25	130.12	127.25	128.87	843465
2024-12-23	129.10	129.87	127.32	129.50	544997
2024-12-24	129.77	133.67	129.77	132.03	382437
2024-12-26	131.06	132.98	130.12	132.44	324766
2024-12-27	131.14	133.12	130.33	132.55	748456
2024-12-30	129.20	131.23	128.80	129.51	933553
2024-12-31	130.00	131.63	127.31	129.80	772712
2025-01-02	130.50	133.35	129.52	133.27	1425286
2025-01-03	134.00	134.78	130.79	133.38	779896
2025-01-06	133.12	134.05	130.76	132.06	706423
2025-01-07	134.85	138.45	128.72	132.03	1491408
2025-01-08	132.43	137.00	130.19	132.81	957407
2025-01-10	131.01	132.00	128.19	128.43	1470368
2025-01-13	131.75	131.75	117.60	121.59	2966089
2025-01-14	121.55	122.31	116.62	118.73	1409208
2025-01-15	121.00	121.13	115.08	116.85	1592609
2025-01-16	116.50	118.41	115.10	116.89	1593451
2025-01-17	116.89	117.50	113.80	115.41	1722866
2025-01-21	118.06	120.64	117.11	119.87	1436478
2025-01-22	120.55	125.69	120.26	121.14	1688931
2025-01-23	119.57	123.56	119.24	121.28	991657
2025-01-24	121.25	121.96	117.85	119.19	770414
2025-01-27	117.82	119.86	116.76	118.53	915669
2025-01-28	119.95	120.37	117.93	118.57	818204
2025-01-29	119.74	121.23	118.66	120.02	1060476
2025-01-30	121.35	123.66	121.01	122.14	746518
2025-01-31	122.57	123.14	118.04	118.13	734239
2025-02-03	115.76	117.20	113.86	115.17	1178917
2025-02-04	116.01	120.50	115.87	119.25	1484970
2025-02-05	118.97	119.57	115.15	116.06	904351
2025-02-06	116.59	116.59	113.01	115.16	972406
2025-02-07	114.89	115.41	112.57	112.79	718758
2025-02-10	113.67	113.67	109.04	109.90	1236223
2025-02-11	109.66	110.68	106.41	106.56	1380283
2025-02-12	105.25	107.87	105.25	106.72	1088252
2025-02-13	108.10	109.31	106.15	109.26	1266880
2025-02-14	109.30	110.55	107.56	108.40	1400097
2025-02-18	109.20	117.52	109.20	115.80	2817804
2025-02-19	115.00	115.31	110.80	111.23	2318016
2025-02-20	127.79	129.00	119.10	123.61	4496413
2025-02-21	123.30	123.87	108.48	108.72	3259690
2025-02-24	109.67	115.83	106.00	115.62	2457547
2025-02-25	114.06	115.60	108.00	110.70	2058179
2025-02-26	112.00	113.45	109.00	110.15	1101929
2025-02-27	110.50	111.38	106.11	106.83	886998
2025-02-28	106.46	108.75	105.90	108.60	809888
2025-03-03	109.09	109.67	102.20	102.78	1381845
2025-03-04	99.46	103.55	97.45	100.31	1738980
2025-03-05	100.12	100.74	98.27	99.13	1037292
2025-03-06	0.00	0.00	0.00	93.60	1301158
2025-03-07	93.17	95.57	90.31	92.44	1720113
2025-03-10	90.10	91.02	86.06	88.42	2306587
2025-03-11	88.08	89.91	85.54	86.74	1587254
2025-03-12	89.11	90.38	86.95	87.18	1808805
2025-03-13	87.47	87.75	81.31	82.77	2043239
2025-03-14	83.67	87.90	83.06	87.48	1612898
2025-03-17	86.88	88.33	85.55	88.08	1585128
2025-03-18	87.54	88.00	84.47	85.78	1034476
2025-03-19	85.90	90.19	85.50	89.74	1067293
2025-03-20	88.83	91.64	88.37	90.64	1000977
2025-03-21	89.02	90.72	87.06	90.70	1155063
2025-03-24	93.30	95.95	92.25	95.48	1129765
2025-03-25	95.61	96.75	94.40	95.39	782230
2025-03-26	94.38	95.80	92.55	93.33	1034721
2025-03-27	92.75	95.34	91.75	93.62	828965
2025-03-28	92.51	92.97	87.65	88.18	1120317
2025-03-31	86.13	89.20	83.87	88.17	1090413
2025-04-01	90.22	91.40	88.19	91.00	1487275
2025-04-02	89.16	97.31	89.16	95.71	1320249
2025-04-03	88.18	89.39	82.56	84.21	2576790
2025-04-04	79.80	80.52	74.00	78.56	2719990
2025-04-07	75.00	82.82	72.93	78.59	2497756
2025-04-08	81.47	82.25	74.77	75.85	1556968
2025-04-09	74.51	88.42	74.46	87.62	2368057
2025-04-10	85.06	85.36	78.50	82.21	1414093
2025-04-11	81.30	83.39	79.02	82.71	1017730
2025-04-14	85.32	85.55	81.83	83.00	1087280
2025-04-15	83.00	84.96	81.29	82.56	1450792
2025-04-16	80.65	82.75	78.90	80.45	881555
2025-04-17	80.65	83.83	80.17	83.22	1162031
2025-04-21	81.63	82.87	80.98	82.50	979650
2025-04-22	83.50	86.41	83.50	85.31	984605
2025-04-23	89.47	92.20	87.58	87.99	1359527
2025-04-24	87.43	89.98	86.78	89.97	1011912
2025-04-25	88.71	91.30	88.71	90.83	821701
2025-04-28	90.69	92.20	88.14	89.67	1167121
2025-04-29	89.13	89.46	86.10	88.26	2261326
2025-04-30	85.89	87.89	84.01	87.74	2553045
2025-05-01	93.53	94.97	87.00	88.71	4602451
2025-05-02	90.20	96.19	90.13	94.37	2413990
2025-05-05	93.00	98.82	92.83	96.43	2294659
2025-05-06	94.65	99.46	94.40	98.68	1763861
2025-05-07	99.28	102.33	98.91	101.93	2090006
2025-05-08	103.12	104.09	101.79	103.32	1397927
2025-05-09	102.94	105.11	102.57	104.85	1218589
2025-05-12	110.12	113.74	110.00	113.01	2042899
2025-05-13	113.86	115.30	112.26	113.94	1625310
2025-05-14	113.92	116.37	113.62	116.18	1258213
2025-05-15	115.76	118.12	114.59	117.09	1206047
2025-05-16	117.04	119.32	116.25	119.19	1128227
2025-05-19	115.02	118.36	114.00	117.36	1566732
2025-05-20	116.12	118.05	115.80	117.23	1149203
2025-05-21	115.40	116.66	113.58	114.12	1186182
2025-05-22	114.10	118.57	113.98	117.29	1245405
2025-05-23	114.47	118.27	113.69	117.62	1417675
2025-05-27	119.78	126.58	119.49	126.35	2223372
2025-05-28	125.70	127.28	125.70	126.57	886760
2025-05-29	127.51	129.61	125.70	126.64	1466633
2025-05-30	125.96	130.61	125.59	129.79	1156631
2025-06-02	126.52	128.39	123.04	128.39	2078975
2025-06-03	128.50	129.12	125.43	127.50	1643193
2025-06-04	127.48	128.12	126.39	126.95	977170
2025-06-05	127.08	131.38	126.67	128.36	2067805
2025-06-06	129.83	129.83	126.47	129.19	1045694
2025-06-09	129.90	129.90	124.50	124.50	1326582
2025-06-10	124.95	127.25	123.95	125.32	1010991
2025-06-11	126.38	128.25	125.89	127.66	797080
2025-06-12	126.14	128.31	125.66	128.16	936458
2025-06-13	124.89	127.21	123.52	123.71	966446
2025-06-16	125.62	129.58	125.37	127.21	1363321
2025-06-17	125.90	126.55	124.12	125.21	899977
2025-06-18	125.62	129.10	123.17	128.52	1573963
2025-06-20	130.00	133.11	129.45	133.01	1786677
2025-06-23	132.23	136.91	127.26	135.51	1168214
2025-06-24	137.77	139.64	133.83	133.93	1232527
2025-06-25	135.80	137.08	133.08	133.90	788577
2025-06-26	136.07	140.97	134.27	138.42	1653219
2025-06-27	138.74	139.04	135.28	138.48	1707979
2025-06-30	139.88	141.06	138.22	140.60	1039987
2025-07-01	138.91	140.53	137.02	138.38	1236102
2025-07-02	138.69	141.65	138.00	141.26	1406753
2025-07-03	140.16	142.51	138.01	141.95	525429
2025-07-07	140.58	142.85	138.93	140.41	1092678
2025-07-08	138.63	140.19	138.00	139.12	1115586
2025-07-09	141.23	141.23	138.22	140.73	1405370
2025-07-10	140.90	144.65	140.33	142.03	880476
2025-07-11	141.85	142.05	138.56	140.05	912411
2025-07-14	139.87	141.78	139.00	140.04	970792
2025-07-15	140.68	140.68	136.90	137.12	786676
2025-07-16	137.98	139.05	135.29	136.88	882356
2025-07-17	134.98	137.14	132.41	134.93	1304364
2025-07-18	136.01	136.01	133.44	134.86	842227
2025-07-21	135.43	136.31	134.16	134.40	631156
2025-07-22	134.84	136.31	132.93	134.51	547021
2025-07-23	135.73	138.64	135.01	137.77	760993
2025-07-24	135.63	136.42	133.01	133.72	939963
2025-07-25	135.37	137.47	133.85	137.39	951993
2025-07-28	138.08	139.72	136.33	138.18	1495404
2025-07-29	138.30	138.30	134.75	137.12	1073745
2025-07-30	139.00	142.20	138.64	140.91	1502745
2025-07-31	126.92	127.65	113.01	120.34	10013313
2025-08-01	118.19	118.57	111.00	111.84	3512032
2025-08-04	112.52	115.80	110.80	115.47	2535454
2025-08-05	116.00	117.60	113.88	114.09	2132673
2025-08-06	113.99	114.84	111.92	112.97	964690
2025-08-07	114.26	114.39	110.39	112.16	1007870
2025-08-08	111.76	111.76	105.15	105.60	2088735
2025-08-11	105.75	107.07	104.77	106.13	1110726
2025-08-12	107.39	110.67	106.57	110.32	1292148
2025-08-13	109.43	109.68	105.82	108.11	1793574
2025-08-14	107.00	107.37	104.90	105.64	1344323
2025-08-15	106.26	107.23	105.66	106.95	718213
2025-08-18	106.33	106.72	104.71	104.83	829706
2025-08-19	105.41	106.24	103.78	104.52	833438
2025-08-20	104.78	104.78	101.07	102.64	1369356
2025-08-21	102.15	102.25	99.83	100.54	971716
2025-08-22	101.36	105.24	101.35	103.98	1160906
2025-08-25	103.37	105.44	102.60	104.46	1071597
2025-08-26	104.29	106.66	104.03	105.62	1402934
2025-08-27	105.53	107.30	105.53	106.76	824658
2025-08-28	106.50	107.49	105.23	105.92	1049893
2025-08-29	105.19	106.10	104.38	106.00	1004468
2025-09-02	104.80	106.06	104.02	105.59	882571
2025-09-03	105.40	106.68	104.43	105.18	1071475
2025-09-04	105.17	105.58	101.50	101.87	1237488
2025-09-05	102.02	103.54	99.52	100.18	1857279
2025-09-08	99.99	100.53	97.03	97.59	1509158
2025-09-09	97.29	99.31	95.74	98.33	1352381
2025-09-10	98.33	98.33	96.58	97.48	1107623
2025-09-11	97.72	104.03	96.95	103.97	1690371
2025-09-12	103.48	103.48	99.96	100.77	1052410

Explore More About SHAK

Coins representing dividend payouts and trends

SHAK Dividend History

Discover Shake Shack 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

SHAK Stock Split History

Discover Shake Shack 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

SHAK Historical Prices

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

Web Analytics