HUBS Historical Prices

Summary

Key Stock Metrics

434.84

(August 5, 2024)

52-Week Low

881.13

(February 13, 2025)

52-Week High

881.13

(February 13, 2025)

All-Time High

556.73

(July 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-10-09	32.95	32.99	29.07	30.10	8259662
2014-10-10	30.00	30.25	28.00	29.05	1619607
2014-10-13	29.10	29.23	25.79	27.25	423131
2014-10-14	27.26	29.85	26.95	29.84	228798
2014-10-15	29.41	29.60	27.12	27.50	273287
2014-10-16	26.96	30.72	26.56	30.17	331643
2014-10-17	31.00	31.23	30.01	30.66	103155
2014-10-20	30.97	31.20	30.31	31.20	85060
2014-10-21	31.30	31.30	29.61	30.20	170790
2014-10-22	30.50	30.57	29.97	30.02	84708
2014-10-23	30.00	32.29	30.00	31.70	138411
2014-10-24	31.65	33.42	31.42	32.11	189392
2014-10-27	32.25	33.50	32.12	33.06	183841
2014-10-28	33.50	34.50	32.07	33.85	115359
2014-10-29	34.00	34.59	33.31	34.32	97245
2014-10-30	34.60	34.92	33.25	34.45	159345
2014-10-31	34.91	36.00	34.08	35.63	168768
2014-11-03	36.13	36.13	34.05	34.94	259582
2014-11-04	35.25	36.59	35.25	36.51	164797
2014-11-05	36.00	36.76	35.48	36.42	197648
2014-11-06	36.45	36.58	36.16	36.29	112441
2014-11-07	36.18	37.58	35.61	36.70	162369
2014-11-10	36.70	37.55	35.62	36.52	140050
2014-11-11	36.70	37.04	36.04	36.37	84707
2014-11-12	36.02	36.34	35.22	35.41	107836
2014-11-13	37.15	38.60	36.63	37.21	148935
2014-11-14	37.60	37.81	36.06	37.00	130024
2014-11-17	37.21	37.39	35.79	36.87	123875
2014-11-18	36.82	37.18	36.30	36.86	116970
2014-11-19	36.95	36.95	34.26	35.89	206137
2014-11-20	35.85	36.10	35.41	36.04	63889
2014-11-21	36.10	36.59	35.68	36.19	122612
2014-11-24	36.63	37.45	36.02	36.69	369886
2014-11-25	36.63	36.79	35.76	35.80	156984
2014-11-26	35.77	36.12	35.00	35.50	91753
2014-11-28	35.20	35.50	34.98	35.39	39802
2014-12-01	35.12	35.21	33.34	34.05	139262
2014-12-02	34.27	34.53	32.93	33.59	183666
2014-12-03	33.77	33.83	32.09	32.53	143482
2014-12-04	32.47	32.99	32.31	32.79	135224
2014-12-05	32.89	33.45	32.61	33.31	84679
2014-12-08	33.03	34.14	33.03	33.99	113375
2014-12-09	33.25	34.98	33.07	34.74	129026
2014-12-10	34.43	35.25	33.81	34.15	97745
2014-12-11	34.56	35.26	33.00	33.52	92795
2014-12-12	33.74	33.83	32.24	33.02	204494
2014-12-15	33.16	34.52	31.01	32.34	175613
2014-12-16	32.10	32.40	31.43	32.02	215203
2014-12-17	32.08	34.02	31.15	33.76	250586
2014-12-18	34.50	34.76	33.31	34.03	180676
2014-12-19	34.30	34.32	33.51	33.53	753173
2014-12-22	33.50	34.03	32.67	33.19	109767
2014-12-23	33.18	34.10	32.66	34.00	89933
2014-12-24	34.14	34.14	33.34	33.52	77001
2014-12-26	33.57	33.81	33.40	33.59	43569
2014-12-29	33.51	34.37	33.50	34.09	84127
2014-12-30	33.88	34.52	32.90	33.59	78402
2014-12-31	33.58	33.90	33.51	33.61	45320
2015-01-02	33.92	34.09	32.90	33.48	66774
2015-01-05	33.46	34.07	32.90	33.41	80366
2015-01-06	33.44	33.89	32.18	32.93	134098
2015-01-07	33.10	33.45	32.52	33.03	98306
2015-01-08	33.15	33.97	33.13	33.67	53014
2015-01-09	33.32	35.59	32.61	33.14	221535
2015-01-12	33.22	33.61	32.83	33.05	98991
2015-01-13	33.12	34.00	32.07	32.53	121046
2015-01-14	32.15	32.83	31.79	32.52	193468
2015-01-15	32.51	33.15	31.79	32.53	103312
2015-01-16	32.50	33.37	32.42	33.30	117051
2015-01-20	33.47	34.47	32.65	33.84	119697
2015-01-21	33.80	34.50	33.66	33.84	210935
2015-01-22	34.11	35.37	33.53	34.99	126239
2015-01-23	35.00	35.12	33.20	33.51	120117
2015-01-26	33.97	34.09	32.54	33.17	153549
2015-01-27	32.70	34.31	31.77	34.18	147166
2015-01-28	34.48	35.38	34.45	34.72	125049
2015-01-29	34.84	35.38	34.05	34.99	60948
2015-01-30	34.66	34.85	33.62	33.65	48838
2015-02-02	33.96	33.96	32.51	33.29	88965
2015-02-03	33.54	35.12	33.52	34.39	96548
2015-02-04	34.06	35.00	34.06	34.57	78237
2015-02-05	34.35	36.10	34.35	35.71	99253
2015-02-06	35.52	35.99	35.18	35.20	42405
2015-02-09	34.95	35.04	34.06	34.09	55629
2015-02-10	34.40	35.49	34.20	34.76	75751
2015-02-11	35.00	35.44	33.90	34.42	136380
2015-02-12	37.70	39.00	34.44	37.07	379632
2015-02-13	37.27	43.48	37.14	43.29	391673
2015-02-17	43.60	43.62	41.54	42.32	196963
2015-02-18	42.49	42.49	40.66	41.00	183868
2015-02-19	41.01	42.21	40.89	41.19	119487
2015-02-20	41.17	44.34	40.41	43.47	125884
2015-02-23	43.98	43.98	41.74	42.27	95050
2015-02-24	42.35	42.72	40.57	40.73	211280
2015-02-25	40.83	41.68	40.27	41.44	98435
2015-02-26	41.61	42.00	40.85	41.44	91774
2015-02-27	41.71	41.75	40.90	41.09	151075
2015-03-02	41.22	41.69	40.71	41.64	132700
2015-03-03	41.77	42.12	41.01	41.58	146281
2015-03-04	41.32	41.32	39.78	40.22	148043
2015-03-05	40.35	40.35	39.23	39.44	104567
2015-03-06	38.80	39.01	38.30	38.72	107196
2015-03-09	39.00	39.43	38.26	39.27	83961
2015-03-10	39.22	40.19	38.56	39.31	108378
2015-03-11	39.36	40.08	38.59	39.04	154641
2015-03-12	39.24	40.71	38.88	40.60	150984
2015-03-13	40.00	40.20	39.13	39.40	143155
2015-03-16	39.38	39.38	37.69	38.43	209915
2015-03-17	38.00	38.20	36.55	37.31	344744
2015-03-18	39.04	41.98	38.73	41.76	2551800
2015-03-19	41.46	43.29	41.40	42.25	500865
2015-03-20	42.46	42.52	40.20	41.42	400218
2015-03-23	41.49	42.23	41.08	41.12	130515
2015-03-24	40.71	41.23	39.88	39.93	175807
2015-03-25	40.15	40.22	37.90	38.00	255802
2015-03-26	37.99	38.82	37.56	38.49	159594
2015-03-27	38.40	39.20	38.10	38.90	163174
2015-03-30	39.21	40.36	38.91	40.16	104139
2015-03-31	39.71	40.83	39.56	39.90	167656
2015-04-01	39.90	40.09	39.30	39.67	49454
2015-04-02	39.58	40.18	38.92	39.18	62732
2015-04-06	38.61	40.09	38.29	39.24	145658
2015-04-07	39.40	40.18	39.28	39.51	141081
2015-04-08	38.70	39.84	37.75	38.94	1066845
2015-04-09	38.73	39.26	37.24	38.00	448436
2015-04-10	37.98	38.75	37.86	38.54	447651
2015-04-13	38.54	38.84	37.93	38.76	230774
2015-04-14	38.42	38.95	37.98	38.84	159259
2015-04-15	38.95	39.63	38.74	39.51	329262
2015-04-16	39.45	39.93	38.91	39.58	239097
2015-04-17	39.19	39.19	38.22	39.10	131568
2015-04-20	39.03	39.71	38.81	39.60	116207
2015-04-21	40.00	41.82	39.83	40.28	340680
2015-04-22	40.19	40.34	38.82	39.16	103402
2015-04-23	39.15	39.89	38.66	39.65	159933
2015-04-24	39.57	39.58	38.85	39.06	131337
2015-04-27	38.74	39.31	38.10	39.16	191696
2015-04-28	38.76	39.47	38.49	39.21	112808
2015-04-29	38.75	39.62	38.75	39.51	110756
2015-04-30	39.07	39.12	38.44	38.71	89816
2015-05-01	38.89	39.20	38.33	38.85	124234
2015-05-04	38.78	40.56	38.58	40.19	195677
2015-05-05	40.02	40.95	39.09	39.81	249612
2015-05-06	39.82	40.63	39.25	40.25	229805
2015-05-07	42.05	48.00	42.05	47.90	1162046
2015-05-08	47.98	48.85	45.10	46.75	462511
2015-05-11	45.11	46.43	43.39	46.06	580591
2015-05-12	45.42	48.71	44.51	48.47	316042
2015-05-13	48.50	49.50	48.04	49.05	160021
2015-05-14	49.32	51.00	48.59	48.80	213038
2015-05-15	48.83	49.24	47.62	49.11	113925
2015-05-18	48.88	50.14	48.55	49.31	144537
2015-05-19	49.43	51.27	49.34	50.80	207652
2015-05-20	50.90	52.33	50.90	52.18	180268
2015-05-21	52.03	53.63	52.03	53.32	153088
2015-05-22	53.32	54.92	53.04	53.20	170539
2015-05-26	53.12	53.14	51.88	52.48	174713
2015-05-27	52.48	53.13	52.11	52.91	176874
2015-05-28	52.91	53.61	51.67	51.96	169925
2015-05-29	52.45	52.76	50.04	50.80	433081
2015-06-01	50.71	50.98	49.37	50.13	171226
2015-06-02	49.41	49.41	46.17	48.87	883329
2015-06-03	49.14	50.01	48.81	49.47	458907
2015-06-04	49.08	49.95	47.98	49.45	216590
2015-06-05	49.18	50.34	47.66	50.25	943926
2015-06-08	49.20	50.48	48.85	50.15	741414
2015-06-09	50.35	50.46	49.51	50.26	404189
2015-06-10	50.37	51.03	49.82	50.76	366345
2015-06-11	50.65	51.11	49.93	50.57	230943
2015-06-12	50.25	51.08	49.92	50.82	424538
2015-06-15	50.10	51.65	48.54	51.04	546640
2015-06-16	50.87	51.51	50.16	50.95	280972
2015-06-17	51.14	52.20	50.96	51.60	432320
2015-06-18	51.44	51.86	50.72	51.10	377587
2015-06-19	51.01	51.08	49.32	49.54	734518
2015-06-22	49.54	51.53	49.54	51.22	377021
2015-06-23	51.13	51.17	49.85	50.66	345630
2015-06-24	50.67	51.02	50.02	50.28	266379
2015-06-25	50.30	50.79	48.69	50.76	626610
2015-06-26	50.62	50.93	48.83	49.24	1140052
2015-06-29	48.74	49.15	47.99	48.58	220133
2015-06-30	48.48	49.70	48.38	49.58	235001
2015-07-01	49.98	50.10	48.50	49.15	252939
2015-07-02	49.00	49.11	47.26	47.55	217729
2015-07-06	47.32	47.99	46.98	47.93	211427
2015-07-07	47.74	48.98	46.71	48.64	358735
2015-07-08	49.13	50.17	48.64	49.71	232724
2015-07-09	49.87	50.96	49.62	50.00	150876
2015-07-10	50.53	50.92	50.22	50.46	210101
2015-07-13	50.68	51.08	49.23	50.77	218025
2015-07-14	50.86	51.40	50.72	51.01	92435
2015-07-15	50.94	51.45	49.70	50.03	148909
2015-07-16	50.22	52.20	50.08	51.67	211986
2015-07-17	51.80	51.80	50.95	51.28	74443
2015-07-20	51.32	51.72	50.50	50.74	96743
2015-07-21	50.65	51.13	49.73	50.76	81049
2015-07-22	50.80	51.76	50.78	51.75	135488
2015-07-23	51.90	52.87	51.53	52.67	264899
2015-07-24	52.83	53.62	52.40	53.30	343156
2015-07-27	52.80	52.85	51.79	52.77	178754
2015-07-28	53.14	53.95	51.96	52.95	131855
2015-07-29	52.72	55.07	51.95	54.12	269944
2015-07-30	53.88	54.01	52.10	53.54	189419
2015-07-31	53.53	54.69	53.04	53.95	193214
2015-08-03	53.45	54.10	51.52	52.53	296507
2015-08-04	52.64	53.17	52.35	52.98	93678
2015-08-05	52.30	53.50	51.81	52.22	262069
2015-08-06	52.14	52.45	50.03	50.51	248244
2015-08-07	54.00	54.00	48.61	49.66	711301
2015-08-10	49.13	51.43	48.65	51.10	383069
2015-08-11	50.51	50.54	46.89	47.84	392188
2015-08-12	47.34	47.34	44.82	45.66	320277
2015-08-13	45.68	47.05	45.01	46.23	239679
2015-08-14	46.32	48.25	45.86	48.01	255418
2015-08-17	47.95	48.18	46.46	47.87	200309
2015-08-18	47.69	47.93	46.80	46.90	105715
2015-08-19	46.90	47.17	46.36	46.51	94207
2015-08-20	46.00	46.45	45.33	45.98	244205
2015-08-21	44.01	45.25	42.41	43.39	316499
2015-08-24	40.94	44.15	39.05	42.74	353784
2015-08-25	43.58	44.03	42.79	43.02	239502
2015-08-26	44.16	44.80	43.24	44.64	262034
2015-08-27	45.09	45.91	44.07	45.15	400596
2015-08-28	45.06	46.45	44.85	46.41	247623
2015-08-31	46.15	47.73	45.82	47.29	477265
2015-09-01	46.25	47.13	45.17	45.35	350520
2015-09-02	45.72	46.01	45.03	46.00	160738
2015-09-03	46.16	46.20	45.27	45.62	146735
2015-09-04	45.02	45.11	44.01	44.52	112423
2015-09-08	44.89	46.99	44.88	46.86	220096
2015-09-09	47.00	47.00	46.07	46.13	179925
2015-09-10	46.62	47.46	46.06	46.87	230164
2015-09-11	46.78	49.10	46.26	49.07	560690
2015-09-14	49.02	49.02	46.77	47.35	383495
2015-09-15	47.31	48.19	46.90	47.95	226386
2015-09-16	48.15	48.70	47.84	48.60	199147
2015-09-17	48.50	50.60	48.43	50.58	403010
2015-09-18	50.50	52.42	50.25	51.65	804731
2015-09-21	51.20	52.80	50.00	51.85	657130
2015-09-22	51.13	51.64	50.86	51.38	186523
2015-09-23	51.32	52.32	49.89	50.95	668720
2015-09-24	50.64	50.71	49.28	50.02	237890
2015-09-25	50.13	50.68	47.71	48.42	354957
2015-09-28	48.00	48.48	47.33	47.95	344358
2015-09-29	47.51	48.11	47.28	47.50	315110
2015-09-30	47.79	48.27	45.30	46.37	374545
2015-10-01	46.32	46.86	44.36	45.74	420473
2015-10-02	45.37	46.64	44.55	46.44	151846
2015-10-05	46.61	47.82	46.52	47.58	257005
2015-10-06	47.85	48.25	46.37	47.23	178952
2015-10-07	47.33	47.82	46.29	47.28	157381
2015-10-08	47.31	47.47	46.54	47.34	135624
2015-10-09	47.55	48.70	47.50	48.56	202190
2015-10-12	48.50	49.35	48.04	48.80	126653
2015-10-13	48.70	49.09	48.31	48.39	141909
2015-10-14	48.47	48.68	47.01	47.93	129971
2015-10-15	48.32	49.12	48.07	48.64	211221
2015-10-16	48.91	49.39	48.54	49.37	206646
2015-10-19	49.30	50.00	48.82	49.70	148075
2015-10-20	49.71	49.93	48.09	48.65	123666
2015-10-21	48.67	48.72	47.21	47.56	123963
2015-10-22	47.88	49.38	47.52	48.73	115854
2015-10-23	48.98	49.97	48.48	49.35	197776
2015-10-26	49.41	50.00	48.72	49.66	247964
2015-10-27	49.50	49.97	48.61	48.98	223614
2015-10-28	49.34	50.62	48.84	50.13	353767
2015-10-29	50.12	51.50	50.07	50.80	231116
2015-10-30	50.93	52.99	50.72	51.88	376396
2015-11-02	51.72	52.92	49.73	52.42	375876
2015-11-03	52.38	52.44	51.09	52.11	331016
2015-11-04	52.18	53.57	52.13	53.11	445876
2015-11-05	54.51	58.42	50.46	53.64	654947
2015-11-06	51.50	53.40	50.48	52.94	585879
2015-11-09	52.38	53.39	51.54	52.95	696258
2015-11-10	51.40	53.33	51.01	52.99	308326
2015-11-11	53.19	53.38	51.57	51.70	316844
2015-11-12	51.66	53.23	50.78	53.03	384743
2015-11-13	53.06	53.19	51.93	52.49	277264
2015-11-16	52.30	52.70	51.54	52.15	189780
2015-11-17	52.41	52.98	52.00	52.47	168023
2015-11-18	52.42	53.03	51.32	52.91	862050
2015-11-19	52.90	53.78	52.63	52.97	382591
2015-11-20	53.00	53.68	52.38	53.17	210685
2015-11-23	53.26	54.75	52.86	53.93	430400
2015-11-24	53.70	55.00	53.39	54.60	258207
2015-11-25	54.49	56.22	54.14	55.44	346239
2015-11-27	55.50	55.98	55.27	55.90	179079
2015-11-30	55.88	56.13	54.17	54.21	265546
2015-12-01	53.57	55.89	52.73	55.65	249382
2015-12-02	55.93	56.84	55.12	56.32	205334
2015-12-03	56.75	58.30	56.43	57.58	518640
2015-12-04	57.36	59.03	57.31	59.02	284333
2015-12-07	58.76	59.19	58.30	58.92	298343
2015-12-08	58.35	59.68	57.56	59.33	237831
2015-12-09	59.20	60.11	58.67	59.55	475090
2015-12-10	59.51	60.05	57.10	57.33	299024
2015-12-11	56.64	57.27	55.37	55.79	234543
2015-12-14	55.69	56.23	54.30	55.17	272726
2015-12-15	55.58	56.48	55.05	55.35	276945
2015-12-16	55.81	56.41	54.30	56.32	264986
2015-12-17	56.62	57.59	56.10	57.06	145970
2015-12-18	56.96	57.43	55.13	55.21	352098
2015-12-21	55.47	55.50	54.71	55.22	118170
2015-12-22	55.48	56.03	55.22	55.83	76240
2015-12-23	55.96	56.90	55.81	56.65	81464
2015-12-24	57.00	57.07	56.30	56.54	55485
2015-12-28	56.59	57.09	56.22	56.72	58677
2015-12-29	56.86	57.85	56.86	57.65	118442
2015-12-30	57.68	58.63	57.62	57.73	119225
2015-12-31	57.54	57.90	56.27	56.31	186952
2016-01-04	55.44	55.98	53.60	54.89	251447
2016-01-05	54.77	54.96	53.80	54.65	226481
2016-01-06	53.91	54.94	53.51	54.69	199304
2016-01-07	53.75	53.84	52.42	52.76	211682
2016-01-08	52.91	53.73	52.52	52.66	294623
2016-01-11	52.47	53.97	51.81	53.91	232698
2016-01-12	54.55	54.99	52.14	52.97	195976
2016-01-13	53.26	53.59	49.17	49.94	215336
2016-01-14	49.98	51.05	49.20	50.51	388772
2016-01-15	49.25	50.10	47.87	50.04	239888
2016-01-19	50.48	50.49	46.90	47.35	280497
2016-01-20	47.03	48.78	43.71	47.99	319371
2016-01-21	47.83	49.10	47.12	48.69	325579
2016-01-22	49.09	50.00	48.62	49.07	197747
2016-01-25	48.66	49.14	45.15	45.37	285745
2016-01-26	45.45	45.63	42.25	42.95	665617
2016-01-27	42.81	42.85	40.23	40.90	379990
2016-01-28	40.70	40.97	38.05	40.03	741991
2016-01-29	40.00	41.62	39.71	40.59	395817
2016-02-01	40.22	41.06	38.78	40.80	221866
2016-02-02	40.50	40.86	37.82	38.00	322668
2016-02-03	38.58	39.77	37.45	39.61	452634
2016-02-04	39.39	40.55	39.01	39.94	360986
2016-02-05	39.64	40.14	31.02	32.01	865250
2016-02-08	31.71	31.86	27.74	29.00	688044
2016-02-09	29.12	31.30	27.46	27.52	902613
2016-02-10	28.31	29.46	27.00	29.04	1195681
2016-02-11	31.03	34.40	28.28	33.02	2005078
2016-02-12	33.31	33.65	30.27	32.22	960794
2016-02-16	32.54	32.78	30.33	32.40	537072
2016-02-17	32.67	34.54	32.55	34.34	541533
2016-02-18	34.34	34.76	33.78	34.01	411238
2016-02-19	33.76	34.60	33.39	34.18	232400
2016-02-22	34.46	36.78	34.13	36.71	570255
2016-02-23	36.31	37.44	35.86	36.64	713120
2016-02-24	36.42	37.20	35.00	36.53	323577
2016-02-25	37.25	38.80	37.25	38.75	444507
2016-02-26	39.02	40.76	38.68	40.62	564886
2016-02-29	40.51	42.54	40.34	41.66	1155857
2016-03-01	41.95	43.53	41.33	43.23	1378754
2016-03-02	42.67	43.49	41.61	43.08	508333
2016-03-03	42.61	43.82	42.46	43.64	539836
2016-03-04	43.75	44.75	43.05	43.74	478932
2016-03-07	43.54	45.25	43.16	45.05	359939
2016-03-08	44.75	45.20	44.07	44.49	402659
2016-03-09	44.50	44.81	44.07	44.61	233215
2016-03-10	44.58	45.30	44.30	45.08	359077
2016-03-11	45.38	45.80	44.81	45.72	300990
2016-03-14	45.20	45.45	44.33	45.12	312628
2016-03-15	44.69	45.45	43.48	44.09	378146
2016-03-16	43.82	44.46	43.41	44.14	263597
2016-03-17	44.14	44.68	42.87	44.37	229415
2016-03-18	44.71	45.82	44.71	45.72	615030
2016-03-21	45.73	46.56	45.26	46.42	421202
2016-03-22	46.07	47.84	46.07	47.01	298382
2016-03-23	46.85	47.05	45.16	45.40	372890
2016-03-24	45.26	45.33	44.07	44.93	269673
2016-03-28	45.07	46.68	44.71	46.14	182422
2016-03-29	45.94	46.03	45.11	45.73	408833
2016-03-30	45.50	45.69	43.80	44.97	495259
2016-03-31	44.99	45.09	41.40	43.62	994611
2016-04-01	43.30	43.62	42.38	43.15	291461
2016-04-04	42.51	43.12	41.96	42.87	361247
2016-04-05	42.39	42.39	40.57	41.95	492121
2016-04-06	41.98	43.98	41.00	43.87	497779
2016-04-07	43.21	43.39	41.57	41.81	233537
2016-04-08	42.34	42.82	41.83	42.08	356082
2016-04-11	42.17	43.07	41.46	41.46	399611
2016-04-12	41.52	41.58	39.01	39.57	549883
2016-04-13	39.76	40.77	39.41	40.61	351993
2016-04-14	40.08	40.90	39.81	40.82	227594
2016-04-15	40.97	42.15	40.90	42.05	234949
2016-04-18	42.38	44.45	42.25	43.52	496316
2016-04-19	43.54	43.94	42.56	42.87	173937
2016-04-20	42.98	43.91	42.39	43.62	115994
2016-04-21	43.94	45.58	43.60	45.14	453081
2016-04-22	45.08	45.43	44.58	44.81	289425
2016-04-25	44.82	45.07	44.15	44.37	159335
2016-04-26	44.58	44.99	44.00	44.52	294973
2016-04-27	44.49	45.04	44.20	45.01	136692
2016-04-28	44.87	45.66	44.26	45.04	216597
2016-04-29	45.04	45.59	44.14	44.29	220390
2016-05-02	44.74	47.23	44.27	47.22	433218
2016-05-03	46.72	47.18	44.95	45.81	380094
2016-05-04	45.60	47.02	45.28	46.25	665768
2016-05-05	47.63	48.47	43.07	43.69	690391
2016-05-06	43.37	44.71	42.76	44.51	307228
2016-05-09	44.28	44.98	42.56	42.93	350128
2016-05-10	42.97	44.30	42.03	44.22	360711
2016-05-11	44.00	45.23	43.90	44.87	240066
2016-05-12	45.00	45.45	43.63	44.26	226818
2016-05-13	44.11	45.43	43.98	44.30	271141
2016-05-16	44.54	45.47	44.10	45.12	167981
2016-05-17	44.82	45.84	44.03	44.50	227207
2016-05-18	44.27	44.80	43.72	44.17	154467
2016-05-19	44.24	44.93	43.63	43.99	129614
2016-05-20	44.27	46.81	43.99	45.66	230969
2016-05-23	45.11	45.43	43.40	43.87	440723
2016-05-24	44.09	45.73	44.05	45.46	316365
2016-05-25	45.51	45.77	45.10	45.53	205077
2016-05-26	45.18	46.08	44.69	45.68	284961
2016-05-27	45.56	46.86	45.13	46.72	257753
2016-05-31	46.95	48.13	46.59	47.76	498641
2016-06-01	47.85	50.93	47.85	50.61	944969
2016-06-02	50.49	52.00	49.61	52.00	335054
2016-06-03	51.23	52.23	50.63	51.87	584948
2016-06-06	51.95	51.99	51.31	51.84	281698
2016-06-07	51.99	53.08	51.93	52.24	336163
2016-06-08	52.21	52.48	51.55	52.15	342232
2016-06-09	50.70	51.83	48.97	49.47	513494
2016-06-10	49.51	50.88	48.87	49.06	303187
2016-06-13	48.99	49.17	46.21	48.29	540426
2016-06-14	48.13	48.79	47.64	48.22	240578
2016-06-15	48.56	49.07	48.10	48.44	200821
2016-06-16	48.08	48.60	47.34	47.60	230762
2016-06-17	47.70	47.70	45.91	46.64	443774
2016-06-20	47.33	48.95	46.84	47.60	239748
2016-06-21	47.69	47.86	46.45	46.60	218686
2016-06-22	46.75	46.82	45.81	46.41	419715
2016-06-23	47.12	48.66	46.58	48.66	334616
2016-06-24	45.00	47.41	44.56	44.94	1542737
2016-06-27	44.77	45.41	41.63	41.69	546723
2016-06-28	42.46	43.99	42.20	42.40	390348
2016-06-29	42.98	44.19	42.00	44.02	423413
2016-06-30	44.00	44.18	42.79	43.42	335289
2016-07-01	43.36	44.14	43.30	43.42	236277
2016-07-05	42.94	43.14	41.95	42.51	144673
2016-07-06	42.12	43.12	41.71	42.85	186254
2016-07-07	42.85	44.13	42.83	43.88	219090
2016-07-08	44.48	46.44	44.28	46.33	294081
2016-07-11	46.39	49.02	46.06	48.78	477590
2016-07-12	49.17	50.84	48.92	50.21	610165
2016-07-13	50.54	50.99	49.03	49.25	312376
2016-07-14	50.59	51.91	50.28	51.76	624788
2016-07-15	50.64	51.58	50.30	51.52	226047
2016-07-18	51.41	52.26	51.16	51.76	207786
2016-07-19	52.96	53.13	51.07	51.08	274326
2016-07-20	51.71	53.13	51.16	52.80	325529
2016-07-21	52.75	53.29	51.13	51.18	270620
2016-07-22	51.35	52.74	50.92	52.53	154902
2016-07-25	52.43	53.23	52.18	53.20	210300
2016-07-26	53.41	53.74	52.12	52.84	171190
2016-07-27	53.14	53.14	51.31	51.75	301012
2016-07-28	52.00	52.57	51.51	52.25	437638
2016-07-29	52.27	54.60	51.41	54.59	479244
2016-08-01	54.29	54.30	52.22	53.87	367409
2016-08-02	53.58	53.66	52.74	53.24	386249
2016-08-03	52.49	53.59	49.75	50.57	915654
2016-08-04	54.96	59.00	53.73	56.70	1693141
2016-08-05	56.97	58.11	56.51	58.04	450070
2016-08-08	56.65	57.96	56.05	57.74	402644
2016-08-09	57.65	58.98	57.54	58.65	398436
2016-08-10	58.57	59.43	58.51	59.26	397950
2016-08-11	59.42	59.97	58.95	59.16	345986
2016-08-12	59.32	59.50	58.81	59.01	152614
2016-08-15	59.00	59.97	58.98	59.48	267359
2016-08-16	58.83	58.96	56.94	56.99	436061
2016-08-17	56.99	57.10	55.84	56.94	338870
2016-08-18	55.92	56.76	54.05	56.29	377098
2016-08-19	56.32	56.91	55.92	56.30	281162
2016-08-22	56.05	56.06	54.92	55.49	288984
2016-08-23	55.99	57.03	55.36	56.88	352677
2016-08-24	57.00	57.19	55.03	55.83	537354
2016-08-25	54.42	56.07	54.25	55.78	203165
2016-08-26	55.83	56.82	55.61	56.78	264393
2016-08-29	56.73	57.03	56.02	56.30	230480
2016-08-30	56.75	57.03	55.78	56.02	692960
2016-08-31	55.71	56.14	53.77	55.74	346907
2016-09-01	54.90	56.47	54.89	56.13	179667
2016-09-02	56.34	57.03	56.14	57.01	246337
2016-09-06	57.00	57.48	56.64	57.45	447085
2016-09-07	57.63	57.98	57.21	57.59	291216
2016-09-08	57.38	57.46	55.87	56.31	239965
2016-09-09	55.63	56.06	53.72	53.75	391202
2016-09-12	53.16	55.22	53.14	55.21	280764
2016-09-13	55.42	55.74	52.84	53.39	458836
2016-09-14	53.52	55.14	53.31	54.50	468334
2016-09-15	54.44	55.15	53.60	55.14	320891
2016-09-16	54.94	56.14	54.50	55.87	1055092
2016-09-19	55.99	56.68	54.81	54.82	181622
2016-09-20	55.15	55.65	54.83	55.47	204423
2016-09-21	55.85	57.63	55.70	57.53	227718
2016-09-22	57.88	59.01	57.29	59.01	387514
2016-09-23	58.78	58.78	56.52	56.77	267907
2016-09-26	56.15	56.30	55.21	55.28	405037
2016-09-27	55.29	55.88	54.90	55.29	402943
2016-09-28	55.53	56.95	55.53	56.92	170695
2016-09-29	56.54	56.90	55.81	56.38	143424
2016-09-30	56.83	57.83	56.09	57.62	197207
2016-10-03	57.00	57.70	56.95	57.60	140961
2016-10-04	57.45	58.00	56.49	57.55	177826
2016-10-05	57.30	58.65	57.20	58.25	208783
2016-10-06	58.35	59.00	57.00	58.00	430661
2016-10-07	58.00	58.35	56.73	57.55	196435
2016-10-10	57.40	58.85	57.40	58.05	189003
2016-10-11	57.60	57.65	55.50	55.65	120293
2016-10-12	55.60	55.85	54.55	54.80	162604
2016-10-13	54.45	54.50	53.00	53.65	211439
2016-10-14	54.05	54.70	52.90	53.25	233617
2016-10-17	53.10	53.55	51.25	51.50	234060
2016-10-18	52.30	52.85	51.45	52.00	326827
2016-10-19	53.05	54.65	52.50	52.85	184415
2016-10-20	52.65	53.50	52.40	52.55	182030
2016-10-21	52.00	53.25	51.85	52.75	217589
2016-10-24	53.30	53.80	53.00	53.45	155110
2016-10-25	53.30	53.50	51.95	52.75	307293
2016-10-26	52.40	53.20	51.75	51.90	198883
2016-10-27	52.40	52.85	51.90	52.30	341490
2016-10-28	52.55	53.85	52.25	52.35	277003
2016-10-31	53.85	53.85	52.05	52.45	443781
2016-11-01	52.45	52.80	50.80	51.60	367878
2016-11-02	50.80	53.20	48.55	48.90	692262
2016-11-03	54.90	54.90	49.45	49.95	1282516
2016-11-04	49.40	52.10	49.10	50.90	778107
2016-11-07	51.95	54.90	51.95	54.45	690400
2016-11-08	53.70	55.25	52.95	54.60	269355
2016-11-09	53.45	56.85	53.20	56.75	450536
2016-11-10	57.25	58.00	55.75	57.55	651335
2016-11-11	57.60	58.00	56.95	57.85	408000
2016-11-14	58.10	58.25	55.90	56.00	261031
2016-11-15	55.05	57.05	54.86	56.30	181880
2016-11-16	56.15	58.23	55.85	57.60	321337
2016-11-17	57.90	58.05	56.85	57.55	300107
2016-11-18	58.15	58.35	57.15	57.30	338900
2016-11-21	57.95	58.00	56.55	57.25	194999
2016-11-22	57.30	57.90	56.20	57.45	170261
2016-11-23	57.10	58.10	56.75	57.70	187973
2016-11-25	57.50	58.00	57.00	57.75	109397
2016-11-28	57.80	59.20	57.60	58.40	390730
2016-11-29	58.20	58.70	56.55	56.75	245985
2016-11-30	57.30	57.60	56.05	56.10	334499
2016-12-01	56.00	56.40	52.20	52.75	694924
2016-12-02	52.55	52.75	49.00	51.80	797068
2016-12-05	52.00	53.20	51.35	51.85	425162
2016-12-06	51.85	52.00	50.45	51.90	589995
2016-12-07	52.20	52.24	50.75	51.65	255542
2016-12-08	51.60	52.05	50.55	51.90	261129
2016-12-09	52.10	52.35	49.45	49.85	669417
2016-12-12	49.45	50.05	48.15	48.95	319757
2016-12-13	49.45	50.05	49.30	49.65	265767
2016-12-14	49.60	49.85	47.90	48.70	394078
2016-12-15	48.70	48.75	45.35	45.95	1019614
2016-12-16	46.15	47.80	44.90	46.15	1024333
2016-12-19	48.85	50.60	47.40	48.00	619830
2016-12-20	48.15	48.70	47.00	47.95	390757
2016-12-21	48.00	48.05	46.90	47.30	403789
2016-12-22	47.15	47.75	46.85	47.45	414135
2016-12-23	47.40	47.75	45.65	45.90	248216
2016-12-27	45.85	47.90	45.70	47.20	250466
2016-12-28	47.25	47.70	46.10	46.15	238387
2016-12-29	46.20	46.95	46.15	46.60	345472
2016-12-30	46.85	47.55	46.26	47.00	489105
2017-01-03	47.30	48.45	46.80	47.85	364839
2017-01-04	47.85	49.90	47.70	49.70	404664
2017-01-05	49.45	51.90	49.35	51.35	520176
2017-01-06	51.65	53.25	51.45	52.60	502968
2017-01-09	52.65	52.85	51.75	52.00	244827
2017-01-10	51.95	52.90	51.95	51.95	199140
2017-01-11	52.15	53.40	51.88	52.65	224947
2017-01-12	51.95	52.10	50.90	51.35	345343
2017-01-13	51.35	51.80	50.95	51.60	245675
2017-01-17	51.15	51.70	50.25	51.05	225825
2017-01-18	51.30	51.30	49.73	50.45	403994
2017-01-19	50.65	51.20	50.00	50.10	215478
2017-01-20	50.40	51.55	49.70	50.25	310790
2017-01-23	50.25	50.75	49.50	50.20	191090
2017-01-24	50.35	50.95	49.94	50.25	243502
2017-01-25	51.10	53.40	51.10	53.40	487945
2017-01-26	53.45	53.50	51.80	51.95	229897
2017-01-27	52.25	52.40	51.25	51.55	211495
2017-01-30	50.85	50.90	49.50	50.00	309742
2017-01-31	49.85	51.55	49.40	51.30	299142
2017-02-01	51.90	53.30	51.40	52.80	500837
2017-02-02	52.20	53.90	51.60	53.60	347271
2017-02-03	53.70	54.45	53.25	54.20	366455
2017-02-06	53.80	54.45	53.40	54.20	213267
2017-02-07	54.45	54.60	53.70	54.35	144496
2017-02-08	54.05	55.00	53.40	54.95	228873
2017-02-09	55.05	58.00	54.95	57.55	560686
2017-02-10	57.65	59.05	57.45	58.55	800362
2017-02-13	58.75	59.10	57.40	57.40	567892
2017-02-14	57.40	57.75	56.00	57.40	655186
2017-02-15	57.40	58.90	55.80	58.75	896398
2017-02-16	58.40	60.60	58.40	59.70	638181
2017-02-17	59.00	60.35	58.07	60.00	687013
2017-02-21	60.00	62.15	59.50	61.80	450391
2017-02-22	61.35	62.15	61.20	61.85	291926
2017-02-23	61.85	62.30	60.95	61.75	514597
2017-02-24	60.85	61.55	59.20	60.70	423933
2017-02-27	60.70	61.05	60.00	60.95	376504
2017-02-28	60.30	60.80	59.40	59.50	408263
2017-03-01	60.40	60.95	59.80	60.65	436222
2017-03-02	60.30	60.48	58.30	58.30	315774
2017-03-03	58.20	58.35	57.35	58.10	320081
2017-03-06	57.50	57.90	56.50	57.40	224267
2017-03-07	57.20	58.15	56.90	57.50	181398
2017-03-08	57.50	57.90	56.85	56.95	174932
2017-03-09	57.00	58.30	57.00	57.90	209492
2017-03-10	58.25	59.30	58.01	59.10	255770
2017-03-13	59.40	63.85	59.40	63.35	967726
2017-03-14	62.95	64.05	62.50	63.45	394208
2017-03-15	63.85	65.40	63.60	65.30	474403
2017-03-16	65.50	66.10	64.38	65.35	483295
2017-03-17	65.55	65.75	64.15	64.70	1318895
2017-03-20	64.65	64.90	63.35	64.30	473851
2017-03-21	63.00	64.65	61.30	61.55	435312
2017-03-22	61.55	61.55	59.30	59.50	655523
2017-03-23	59.45	60.30	59.25	60.20	248068
2017-03-24	60.75	61.35	59.90	60.55	154639
2017-03-27	59.55	60.50	57.65	60.15	405696
2017-03-28	60.40	60.40	58.55	59.30	486121
2017-03-29	59.20	59.53	58.10	58.15	469860
2017-03-30	58.00	58.20	56.95	58.20	634283
2017-03-31	60.10	61.15	59.30	60.55	595465
2017-04-03	60.55	61.60	59.95	61.35	364231
2017-04-04	61.40	61.95	59.90	60.30	322660
2017-04-05	60.55	61.30	60.30	60.35	366924
2017-04-06	60.25	60.45	58.45	60.20	293874
2017-04-07	60.00	60.25	59.15	59.60	299936
2017-04-10	59.70	60.10	59.30	60.00	255777
2017-04-11	59.70	60.00	58.85	60.00	174171
2017-04-12	59.95	60.45	59.40	59.50	178877
2017-04-13	59.65	62.50	59.45	61.10	330498
2017-04-17	61.45	62.05	60.90	61.95	173448
2017-04-18	61.80	62.75	61.45	62.40	210733
2017-04-19	62.60	64.50	62.60	63.80	279029
2017-04-20	64.20	64.70	63.85	64.55	216559
2017-04-21	64.55	64.55	63.35	64.10	196789
2017-04-24	64.95	65.00	63.80	64.45	248263
2017-04-25	64.45	66.35	64.45	65.80	276019
2017-04-26	65.95	65.95	64.70	64.90	250455
2017-04-27	65.30	67.30	65.20	66.50	392525
2017-04-28	66.60	67.25	65.45	67.05	366842
2017-05-01	67.45	69.10	66.50	67.10	582226
2017-05-02	67.10	68.95	66.15	66.65	928024
2017-05-03	71.00	74.80	70.00	71.85	1384959
2017-05-04	70.65	71.00	68.60	70.20	1404788
2017-05-05	70.20	70.85	69.25	70.65	1042906
2017-05-08	70.50	71.35	69.55	69.55	502132
2017-05-09	69.85	70.30	69.25	69.85	463907
2017-05-10	69.25	70.20	69.20	69.85	399920
2017-05-11	69.60	69.60	67.90	69.05	403556
2017-05-12	69.95	70.85	69.35	69.45	355187
2017-05-15	69.45	71.35	69.40	71.00	381896
2017-05-16	71.30	72.05	70.40	70.75	463946
2017-05-17	69.85	70.13	66.05	66.05	516562
2017-05-18	66.20	66.90	65.40	66.70	487306
2017-05-19	67.25	69.43	66.85	68.30	334475
2017-05-22	68.60	69.65	67.75	69.45	372453
2017-05-23	69.90	71.30	69.20	70.10	336189
2017-05-24	70.60	70.90	69.50	69.55	224962
2017-05-25	69.85	71.20	69.80	70.55	319948
2017-05-26	70.60	71.20	70.15	70.95	226993
2017-05-30	70.50	71.40	69.75	71.10	282547
2017-05-31	71.30	72.65	70.60	72.10	463773
2017-06-01	72.15	73.90	71.95	73.85	290966
2017-06-02	73.95	74.95	73.15	74.55	324301
2017-06-05	74.20	75.80	74.10	75.20	353936
2017-06-06	74.95	76.50	74.60	75.25	402648
2017-06-07	75.40	76.55	75.05	76.20	387125
2017-06-08	76.50	78.50	75.65	78.00	411672
2017-06-09	78.50	78.50	70.55	71.10	1203173
2017-06-12	69.45	70.10	65.60	69.45	1235763
2017-06-13	70.40	71.50	68.95	70.55	504048
2017-06-14	70.95	70.95	66.90	67.35	648182
2017-06-15	64.85	66.75	64.55	65.30	672846
2017-06-16	64.95	67.40	64.85	67.30	560767
2017-06-19	68.05	68.65	66.75	68.55	391513
2017-06-20	68.55	69.50	66.80	67.05	287263
2017-06-21	67.35	68.70	66.75	66.90	514283
2017-06-22	67.10	68.10	66.10	67.80	268674
2017-06-23	67.85	69.50	67.30	68.90	829645
2017-06-26	69.50	69.95	68.15	68.20	303244
2017-06-27	68.45	68.90	65.60	65.65	469677
2017-06-28	66.30	68.10	64.45	67.90	413916
2017-06-29	67.35	67.35	64.05	65.30	498062
2017-06-30	65.25	66.35	64.85	65.75	281157
2017-07-03	66.30	66.30	63.15	63.65	124173
2017-07-05	63.70	64.75	63.20	64.30	267212
2017-07-06	63.20	64.65	63.00	63.60	321902
2017-07-07	63.95	65.65	63.40	65.20	324161
2017-07-10	65.15	66.75	64.93	66.00	233896
2017-07-11	66.00	67.80	65.80	67.50	297203
2017-07-12	68.40	69.65	68.25	69.55	569330
2017-07-13	69.70	71.45	69.25	71.30	606550
2017-07-14	71.90	72.45	71.40	71.90	389801
2017-07-17	71.90	72.90	70.80	72.30	291760
2017-07-18	72.05	72.90	71.10	72.20	300631
2017-07-19	72.85	74.10	72.60	74.10	299289
2017-07-20	74.25	75.35	73.50	73.95	758312
2017-07-21	73.90	74.25	73.05	73.60	365843
2017-07-24	73.55	75.45	72.90	75.45	523382
2017-07-25	75.65	75.70	74.00	74.80	239909
2017-07-26	74.75	75.45	73.35	75.25	302342
2017-07-27	76.05	76.10	71.35	72.95	465933
2017-07-28	72.35	73.45	72.00	72.55	461363
2017-07-31	73.15	73.65	71.20	72.35	678761
2017-08-01	72.50	73.75	71.40	73.65	352107
2017-08-02	73.60	73.60	68.90	70.10	860782
2017-08-03	74.25	74.25	71.35	72.10	866483
2017-08-04	72.30	73.05	70.50	71.85	477557
2017-08-07	71.85	72.03	70.45	70.80	234031
2017-08-08	70.75	70.95	68.85	69.35	362782
2017-08-09	68.50	69.50	67.80	69.30	250552
2017-08-10	68.45	68.80	65.90	65.90	364971
2017-08-11	66.10	67.65	65.70	67.35	262752
2017-08-14	68.15	69.95	67.90	69.90	333560
2017-08-15	69.90	69.91	69.05	69.50	198842
2017-08-16	69.75	71.20	69.40	70.65	185348
2017-08-17	70.00	70.85	68.00	68.05	245339
2017-08-18	67.65	69.25	67.05	68.20	187270
2017-08-21	68.00	68.30	67.20	68.10	131920
2017-08-22	68.45	69.55	68.10	69.25	189561
2017-08-23	68.55	70.20	68.55	69.40	190533
2017-08-24	70.05	70.60	69.05	70.45	299648
2017-08-25	70.85	71.00	68.80	68.85	172708
2017-08-28	69.00	69.15	68.06	68.60	140778
2017-08-29	67.55	69.00	67.55	68.45	252132
2017-08-30	68.60	72.70	68.50	71.95	256483
2017-08-31	72.30	73.65	71.70	73.35	266028
2017-09-01	73.60	74.16	73.10	73.15	193483
2017-09-05	72.80	73.15	71.30	72.70	160015
2017-09-06	72.95	73.10	71.20	71.70	219524
2017-09-07	72.00	72.10	71.00	71.10	172722
2017-09-08	71.10	72.55	71.05	71.70	211459
2017-09-11	72.40	73.65	72.22	72.95	344428
2017-09-12	72.95	73.25	71.05	72.05	283584
2017-09-13	71.95	72.90	71.95	72.70	122780
2017-09-14	72.20	74.10	71.50	73.40	181172
2017-09-15	73.40	73.73	72.60	73.05	347821
2017-09-18	73.60	76.50	73.53	75.95	531949
2017-09-19	76.00	77.45	75.45	77.35	302992
2017-09-20	77.40	78.00	74.55	74.55	340059
2017-09-21	74.55	74.95	72.35	74.00	197277
2017-09-22	73.85	75.10	73.83	74.50	179551
2017-09-25	74.50	75.00	72.25	73.90	279006
2017-09-26	74.15	74.45	71.76	72.15	173725
2017-09-27	75.75	82.55	75.70	80.20	1396605
2017-09-28	80.40	82.85	79.50	81.95	586512
2017-09-29	81.80	84.15	80.65	84.05	579997
2017-10-02	84.15	86.90	83.05	84.45	484137
2017-10-03	84.35	85.00	83.10	84.65	510671
2017-10-04	84.10	85.15	82.85	85.00	261457
2017-10-05	85.15	85.60	84.05	84.90	217398
2017-10-06	84.50	85.80	83.95	85.80	302813
2017-10-09	85.80	86.40	84.00	84.25	3770495
2017-10-10	84.85	84.85	83.15	84.15	374119
2017-10-11	84.15	84.60	83.33	83.80	222226
2017-10-12	84.05	86.80	83.95	85.50	477011
2017-10-13	84.05	84.58	82.15	82.40	362119
2017-10-16	82.85	83.80	81.50	81.80	383038
2017-10-17	81.75	83.25	81.45	83.20	208773
2017-10-18	83.75	83.95	82.05	83.65	228086
2017-10-19	83.35	85.00	82.15	84.95	237239
2017-10-20	85.80	86.10	84.65	85.15	334228
2017-10-23	85.60	85.95	84.15	84.45	256595
2017-10-24	84.65	85.55	83.30	84.85	263395
2017-10-25	84.60	85.90	81.85	82.55	451830
2017-10-26	83.50	84.05	82.60	83.85	246021
2017-10-27	84.80	86.60	83.55	86.50	444396
2017-10-30	86.00	86.45	84.50	85.45	359445
2017-10-31	85.70	87.25	85.55	86.55	364785
2017-11-01	87.40	87.85	84.15	85.95	594814
2017-11-02	87.15	88.50	82.28	86.25	955873
2017-11-03	85.65	86.25	83.20	83.60	636206
2017-11-06	83.90	86.65	82.80	83.45	990963
2017-11-07	83.10	83.53	79.50	82.75	914220
2017-11-08	82.05	85.00	80.65	84.40	976688
2017-11-09	82.65	82.70	78.70	79.55	1097029
2017-11-10	79.40	81.35	79.00	80.40	794661
2017-11-13	79.85	80.50	79.00	79.95	534921
2017-11-14	79.40	80.00	78.25	79.45	622279
2017-11-15	78.20	78.85	76.15	77.50	792406
2017-11-16	77.95	80.40	77.60	78.85	742300
2017-11-17	78.80	80.45	78.30	80.10	706438
2017-11-20	80.10	81.25	79.05	79.80	505174
2017-11-21	80.30	80.65	78.30	79.60	564925
2017-11-22	79.75	81.80	79.20	81.35	341684
2017-11-24	81.50	82.45	81.15	82.00	221252
2017-11-27	82.05	82.35	80.50	80.50	349416
2017-11-28	80.90	82.85	79.65	82.70	850738
2017-11-29	82.60	83.00	78.65	80.70	818289
2017-11-30	81.20	81.67	79.55	80.95	642474
2017-12-01	80.50	81.25	78.23	81.20	424336
2017-12-04	81.60	82.05	76.70	77.35	1146349
2017-12-05	77.00	78.90	73.15	77.45	2924977
2017-12-06	77.15	81.00	77.05	82.70	741742
2017-12-07	80.50	82.90	79.75	82.70	488033
2017-12-08	82.75	83.60	82.30	82.85	500333
2017-12-11	82.80	84.00	82.70	83.40	270694
2017-12-12	83.20	83.80	82.15	82.70	415789
2017-12-13	83.00	85.65	82.69	85.35	412948
2017-12-14	85.35	87.75	85.06	87.50	585318
2017-12-15	87.70	91.40	87.10	90.85	944776
2017-12-18	92.30	93.53	90.85	92.95	690550
2017-12-19	92.85	93.50	91.90	92.80	500517
2017-12-20	93.45	93.45	89.90	90.35	595918
2017-12-21	90.50	90.74	88.86	89.30	365456
2017-12-22	89.30	89.43	87.20	87.50	453716
2017-12-26	86.80	88.50	86.55	87.90	303200
2017-12-27	88.25	90.80	87.75	88.90	309262
2017-12-28	89.10	89.85	88.35	89.10	158672
2017-12-29	89.15	89.75	88.36	88.40	305616
2018-01-02	88.40	89.90	87.85	89.45	341226
2018-01-03	89.40	90.20	87.60	89.15	348847
2018-01-04	89.55	91.45	89.10	90.80	298706
2018-01-05	92.20	92.20	90.00	90.50	219644
2018-01-08	90.50	91.20	88.35	90.60	319952
2018-01-09	91.00	91.40	88.95	90.40	254052
2018-01-10	89.65	90.10	88.10	89.15	379464
2018-01-11	89.50	91.20	89.15	90.90	218875
2018-01-12	91.15	93.30	90.71	92.65	217679
2018-01-16	93.70	94.35	92.75	93.25	486144
2018-01-17	94.35	94.75	93.30	94.20	265034
2018-01-18	93.95	97.45	93.65	96.30	412428
2018-01-19	96.35	99.45	96.30	99.05	358468
2018-01-22	99.40	101.55	98.61	100.90	433621
2018-01-23	101.25	101.65	99.85	100.75	212301
2018-01-24	100.95	101.60	97.20	97.25	350364
2018-01-25	98.00	98.70	95.70	98.15	233125
2018-01-26	99.25	102.00	98.35	101.70	201445
2018-01-29	101.35	102.30	99.30	100.05	210926
2018-01-30	98.40	98.40	94.50	95.50	654282
2018-01-31	96.60	97.78	96.30	97.05	385603
2018-02-01	96.40	99.05	95.30	96.35	295765
2018-02-02	95.35	96.20	93.90	94.95	276486
2018-02-05	93.65	97.85	92.40	92.65	368087
2018-02-06	90.80	94.80	90.75	94.70	431510
2018-02-07	94.30	97.60	93.95	95.75	296441
2018-02-08	96.15	96.80	89.15	89.25	536116
2018-02-09	90.60	92.35	85.66	91.05	592227
2018-02-12	92.55	98.15	92.00	96.70	745783
2018-02-13	96.20	98.45	95.56	97.00	725858
2018-02-14	98.00	103.95	95.75	103.15	1177235
2018-02-15	103.45	104.60	101.05	102.65	481241
2018-02-16	101.65	106.50	101.45	105.75	734655
2018-02-20	105.00	111.15	103.60	108.90	855214
2018-02-21	108.85	111.85	108.20	110.10	671457
2018-02-22	111.35	114.05	110.00	110.70	635358
2018-02-23	111.10	111.70	109.55	111.25	397075
2018-02-26	111.45	113.25	111.40	111.95	334475
2018-02-27	112.50	114.90	112.00	112.05	592055
2018-02-28	112.70	113.40	110.66	111.05	418446
2018-03-01	111.25	113.65	108.50	112.15	722671
2018-03-02	110.10	117.35	110.00	116.85	469693
2018-03-05	115.60	117.10	114.10	116.80	574752
2018-03-06	117.00	118.60	116.35	118.35	417160
2018-03-07	117.80	120.80	116.90	120.00	494380
2018-03-08	118.80	121.03	118.00	119.25	928642
2018-03-09	120.40	122.25	119.55	120.50	574630
2018-03-12	118.10	118.85	115.33	116.30	649859
2018-03-13	116.00	116.75	113.65	115.75	552337
2018-03-14	116.30	119.70	113.55	118.20	511868
2018-03-15	118.40	119.20	115.60	116.45	569521
2018-03-16	116.70	117.50	115.75	117.30	478138
2018-03-19	116.70	118.70	114.98	117.45	600747
2018-03-20	117.45	119.25	116.85	118.40	412480
2018-03-21	119.50	124.45	118.77	120.10	1052673
2018-03-22	118.05	120.70	115.25	117.45	445825
2018-03-23	117.55	118.43	111.55	111.60	780234
2018-03-26	114.65	115.60	112.78	115.45	476415
2018-03-27	116.00	117.70	108.05	109.45	1032860
2018-03-28	108.85	109.25	105.00	107.45	1074004
2018-03-29	108.00	110.15	105.55	108.30	670081
2018-04-02	107.65	109.95	105.84	107.50	487757
2018-04-03	108.00	110.10	107.31	109.10	553839
2018-04-04	106.45	111.55	106.15	110.90	342701
2018-04-05	112.15	113.30	110.55	111.35	400199
2018-04-06	110.00	111.80	108.40	108.55	229775
2018-04-09	109.20	112.00	108.55	108.80	446152
2018-04-10	110.65	113.40	109.25	111.80	235199
2018-04-11	111.05	114.75	110.40	111.80	396971
2018-04-12	112.60	114.55	111.95	112.15	436230
2018-04-13	112.95	114.55	109.65	111.15	308641
2018-04-16	111.55	112.70	109.00	111.60	336892
2018-04-17	112.60	116.35	112.55	115.70	322290
2018-04-18	116.65	117.60	113.80	117.05	483993
2018-04-19	116.10	116.75	114.80	115.70	410826
2018-04-20	114.30	115.20	112.20	113.60	549742
2018-04-23	112.55	112.95	107.90	109.85	913673
2018-04-24	110.80	111.60	104.88	106.05	773056
2018-04-25	106.05	106.35	101.45	105.30	1564008
2018-04-26	106.80	109.80	104.80	109.45	684685
2018-04-27	110.00	110.00	105.75	107.85	700428
2018-04-30	108.60	109.30	105.35	105.90	446141
2018-05-01	105.15	106.20	104.10	105.30	645082
2018-05-02	105.30	107.85	104.85	106.80	540387
2018-05-03	106.35	108.60	105.35	107.90	339145
2018-05-04	107.30	111.15	106.65	110.05	423901
2018-05-07	110.80	113.05	110.35	111.30	376773
2018-05-08	111.10	113.55	110.55	112.70	528908
2018-05-09	113.25	115.80	112.85	115.20	518470
2018-05-10	115.95	119.05	115.85	117.65	1062285
2018-05-11	120.55	120.65	110.15	114.65	1600683
2018-05-14	114.80	117.10	109.30	110.00	760746
2018-05-15	109.10	111.10	106.95	110.60	742098
2018-05-16	110.55	111.00	108.45	109.90	464591
2018-05-17	109.90	111.15	108.90	110.35	288771
2018-05-18	110.40	113.95	110.00	113.55	406374
2018-05-21	114.70	116.10	112.70	113.95	430372
2018-05-22	114.15	114.55	113.40	114.05	544750
2018-05-23	113.20	115.60	112.55	115.60	264958
2018-05-24	115.60	117.10	115.05	116.35	327395
2018-05-25	116.20	118.50	115.90	117.40	367277
2018-05-29	116.35	119.15	116.35	119.00	411504
2018-05-30	120.00	122.25	119.10	120.25	450968
2018-05-31	120.35	122.75	119.90	121.20	332534
2018-06-01	121.25	126.35	121.20	125.70	640442
2018-06-04	125.95	130.05	125.21	129.85	612199
2018-06-05	129.85	133.55	129.05	132.00	861972
2018-06-06	132.40	133.15	130.50	132.90	408335
2018-06-07	133.55	133.85	123.70	126.70	708495
2018-06-08	126.30	128.70	124.70	128.00	390380
2018-06-11	128.45	130.50	128.35	129.65	906509
2018-06-12	130.00	132.20	130.00	131.20	437471
2018-06-13	131.90	135.25	131.90	132.65	473371
2018-06-14	133.25	135.70	132.90	134.65	516916
2018-06-15	133.35	138.27	130.65	136.90	618320
2018-06-18	136.45	142.35	135.61	140.35	751335
2018-06-19	139.00	139.60	133.20	138.90	539394
2018-06-20	140.15	143.00	138.35	142.10	461846
2018-06-21	142.55	143.00	137.00	139.70	508652
2018-06-22	139.45	139.70	133.35	135.65	985737
2018-06-25	133.10	133.50	124.55	125.95	1114778
2018-06-26	126.60	129.35	125.70	128.55	749145
2018-06-27	128.60	129.55	121.50	122.35	632801
2018-06-28	121.60	127.40	121.60	126.45	539800
2018-06-29	127.45	128.20	124.85	125.40	301008
2018-07-02	124.95	128.20	124.25	128.10	351751
2018-07-03	128.55	129.00	126.30	127.20	177328
2018-07-05	127.40	129.65	127.05	128.75	383197
2018-07-06	128.80	131.80	128.40	130.00	523762
2018-07-09	131.30	132.28	128.85	131.10	378433
2018-07-10	130.65	131.88	129.20	129.30	236233
2018-07-11	127.80	130.20	126.28	127.70	510780
2018-07-12	129.00	133.10	129.00	132.35	394614
2018-07-13	132.15	133.03	130.70	131.95	228648
2018-07-16	131.80	133.80	131.35	132.35	321923
2018-07-17	131.50	134.15	130.45	133.70	326688
2018-07-18	134.05	134.50	130.65	134.10	435998
2018-07-19	133.85	135.50	132.10	132.85	246702
2018-07-20	133.30	134.90	132.45	133.35	308711
2018-07-23	132.80	135.10	131.70	133.95	400206
2018-07-24	135.25	135.68	130.50	132.30	492513
2018-07-25	132.40	136.30	132.40	135.30	342966
2018-07-26	133.40	136.75	132.21	134.30	418660
2018-07-27	134.30	135.15	125.44	127.85	509497
2018-07-30	128.60	128.75	122.00	124.05	760124
2018-07-31	124.20	127.58	122.75	124.10	596235
2018-08-01	124.20	130.50	124.20	128.60	895064
2018-08-02	119.80	126.05	119.00	122.80	1427500
2018-08-03	123.35	124.30	119.85	120.70	479523
2018-08-06	120.55	126.80	120.00	125.45	555866
2018-08-07	126.20	128.20	125.36	127.90	303781
2018-08-08	128.10	129.60	126.95	128.30	445850
2018-08-09	128.50	129.95	127.85	129.25	552786
2018-08-10	128.10	132.25	128.10	130.65	410830
2018-08-13	130.50	132.65	129.80	130.95	463819
2018-08-14	131.50	131.90	127.60	130.80	351241
2018-08-15	129.70	130.70	123.90	125.85	523636
2018-08-16	126.90	126.95	124.30	125.00	485033
2018-08-17	125.25	125.75	122.45	125.70	481965
2018-08-20	125.85	127.05	123.75	126.50	355763
2018-08-21	127.00	132.85	127.00	131.85	652616
2018-08-22	131.40	135.45	131.40	134.65	347367
2018-08-23	135.00	138.45	134.38	137.10	525010
2018-08-24	138.10	141.75	138.00	140.35	316490
2018-08-27	141.65	143.00	139.55	142.75	392485
2018-08-28	143.10	144.00	141.80	142.95	335550
2018-08-29	143.15	144.55	142.30	142.90	318830
2018-08-30	142.00	143.45	140.35	142.80	394996
2018-08-31	142.15	144.25	141.45	143.70	300937
2018-09-04	142.95	146.10	141.85	145.60	314031
2018-09-05	144.75	144.75	137.76	139.40	497760
2018-09-06	140.55	147.60	140.05	147.25	666779
2018-09-07	147.35	154.55	146.05	151.90	476929
2018-09-10	152.20	155.45	151.20	154.45	448128
2018-09-11	154.00	160.85	153.65	159.15	541263
2018-09-12	159.80	160.55	153.70	159.15	467085
2018-09-13	159.75	162.20	158.40	159.60	459109
2018-09-14	160.00	161.70	158.50	160.35	385510
2018-09-17	160.00	160.00	153.15	153.20	466073
2018-09-18	153.35	157.35	152.55	152.60	410223
2018-09-19	152.40	152.75	145.60	148.55	528239
2018-09-20	148.85	150.05	146.00	148.65	362431
2018-09-21	149.05	149.55	144.60	145.35	665416
2018-09-24	144.80	149.30	142.30	149.10	517855
2018-09-25	149.80	153.20	147.30	152.10	387856
2018-09-26	152.70	153.95	150.70	151.20	358431
2018-09-27	151.70	154.20	149.90	149.95	262381
2018-09-28	149.70	152.65	149.60	150.95	259943
2018-10-01	151.92	153.54	148.69	149.27	340047
2018-10-02	149.04	150.33	144.62	145.88	526432
2018-10-03	145.76	150.94	144.90	150.05	502407
2018-10-04	149.80	150.89	143.38	145.75	395491
2018-10-05	145.51	148.02	141.20	145.83	463224
2018-10-08	144.58	144.73	136.37	139.28	436427
2018-10-09	137.63	141.35	135.19	135.69	615551
2018-10-10	135.00	136.79	125.66	126.61	957684
2018-10-11	125.38	128.88	123.74	124.25	806470
2018-10-12	131.88	131.88	125.95	129.73	673077
2018-10-15	128.94	130.98	126.21	129.52	411871
2018-10-16	132.32	135.07	130.82	134.98	502478
2018-10-17	135.71	138.77	132.44	137.11	652139
2018-10-18	136.62	138.66	132.93	134.80	473556
2018-10-19	135.27	137.01	129.22	129.94	440179
2018-10-22	130.64	133.17	129.00	131.75	358314
2018-10-23	127.99	133.78	127.17	133.13	368063
2018-10-24	133.09	135.37	126.04	126.13	646883
2018-10-25	127.20	131.54	126.17	131.00	444105
2018-10-26	126.19	129.50	123.09	126.44	476354
2018-10-29	131.12	131.38	121.13	124.58	562663
2018-10-30	124.00	129.53	123.33	128.76	530716
2018-10-31	131.80	137.51	131.39	135.65	520165
2018-11-01	137.19	142.35	135.15	140.95	493439
2018-11-02	140.95	143.62	136.69	137.87	473216
2018-11-05	137.87	137.96	131.81	134.31	366481
2018-11-06	133.63	136.94	132.49	134.98	419170
2018-11-07	138.51	145.60	137.56	144.12	723865
2018-11-08	146.78	149.08	134.02	138.00	913644
2018-11-09	136.27	136.90	131.75	135.34	404161
2018-11-12	133.74	134.68	125.65	129.16	668213
2018-11-13	130.33	131.50	125.92	127.60	357541
2018-11-14	128.95	131.35	126.19	126.66	267563
2018-11-15	126.00	134.39	124.01	133.89	773368
2018-11-16	131.84	135.22	130.81	133.84	522077
2018-11-19	132.46	132.83	113.32	114.54	1166506
2018-11-20	109.69	118.84	108.39	114.77	633197
2018-11-21	117.08	119.89	114.93	116.92	406694
2018-11-23	115.74	119.36	115.23	117.85	107332
2018-11-26	119.97	123.94	118.45	123.79	281410
2018-11-27	122.55	123.60	120.06	120.99	459051
2018-11-28	123.00	131.15	121.55	130.65	829398
2018-11-29	129.27	136.60	128.80	134.15	475327
2018-11-30	133.85	139.33	133.41	139.03	474533
2018-12-03	142.99	143.00	137.27	139.94	584488
2018-12-04	138.54	139.63	130.51	131.08	587459
2018-12-06	127.05	134.50	126.08	134.25	496142
2018-12-07	133.94	136.55	126.06	128.31	484345
2018-12-10	128.20	132.81	128.05	131.73	373319
2018-12-11	134.19	136.48	129.48	131.23	365485
2018-12-12	133.98	138.34	133.52	136.10	498086
2018-12-13	137.63	139.62	131.61	134.97	370999
2018-12-14	132.15	136.63	131.24	132.41	374425
2018-12-17	130.99	131.00	124.32	125.54	485354
2018-12-18	127.80	130.35	126.65	128.25	463462
2018-12-19	128.49	133.28	125.05	126.60	408197
2018-12-20	126.17	126.79	115.38	121.57	819822
2018-12-21	122.06	122.06	114.21	115.20	801710
2018-12-24	114.82	117.46	112.50	114.44	306272
2018-12-26	116.00	124.12	115.73	124.05	541575
2018-12-27	121.25	126.07	118.47	126.05	409767
2018-12-28	126.81	126.94	121.09	124.01	410608
2018-12-31	126.21	127.90	124.37	125.73	515749
2019-01-02	122.58	126.21	122.20	125.28	395439
2019-01-03	122.83	123.61	117.77	118.83	721231
2019-01-04	121.25	129.18	120.30	126.76	571397
2019-01-07	128.04	134.00	127.00	133.28	415715
2019-01-08	135.24	136.88	132.99	136.84	458713
2019-01-09	137.07	138.97	136.29	138.41	519928
2019-01-10	137.20	140.69	136.00	140.00	439353
2019-01-11	138.62	140.20	136.95	140.00	548121
2019-01-14	137.32	141.54	136.61	140.84	907013
2019-01-15	141.41	147.40	141.41	146.05	382911
2019-01-16	146.90	149.60	144.42	144.94	476960
2019-01-17	144.96	151.01	144.17	149.73	426865
2019-01-18	151.96	158.66	151.34	155.27	961534
2019-01-22	153.30	154.87	149.06	151.84	622865
2019-01-23	153.68	156.94	150.71	152.05	626705
2019-01-24	150.67	152.75	148.28	149.92	719782
2019-01-25	151.04	153.61	150.58	151.54	524773
2019-01-28	149.12	151.91	146.37	150.13	574868
2019-01-29	149.47	149.99	145.65	146.56	533187
2019-01-30	148.50	152.52	148.04	152.11	550303
2019-01-31	153.11	158.59	152.90	158.31	885531
2019-02-01	158.56	160.89	155.88	159.72	877455
2019-02-04	160.54	165.41	160.34	163.35	640961
2019-02-05	163.85	164.58	162.18	163.78	690076
2019-02-06	164.19	166.07	159.64	164.58	723649
2019-02-07	161.89	163.30	158.17	160.39	515553
2019-02-08	158.65	165.48	158.53	165.44	496412
2019-02-11	166.92	168.95	165.28	167.63	571094
2019-02-12	169.97	172.54	169.08	172.00	925954
2019-02-13	179.25	180.00	167.72	171.87	1556879
2019-02-14	163.50	166.40	162.66	166.17	2823967
2019-02-15	167.00	168.00	165.06	166.09	838913
2019-02-19	165.32	167.44	164.56	165.62	552219
2019-02-20	165.57	166.64	162.25	164.23	559860
2019-02-21	164.14	166.51	163.62	165.27	527654
2019-02-22	166.76	168.90	165.30	168.76	563766
2019-02-25	169.73	171.40	168.60	170.04	435771
2019-02-26	169.80	169.90	166.99	167.69	504148
2019-02-27	167.66	169.95	166.69	169.50	463965
2019-02-28	168.44	170.28	167.40	168.38	397897
2019-03-01	170.21	171.99	168.20	171.92	670985
2019-03-04	172.94	173.12	160.00	163.99	1134848
2019-03-05	164.00	164.88	160.38	164.56	407525
2019-03-06	164.56	165.62	159.57	161.24	472207
2019-03-07	161.48	164.74	159.92	162.19	418631
2019-03-08	159.74	162.78	157.55	162.57	457319
2019-03-11	163.61	167.50	163.57	166.04	519731
2019-03-12	166.68	168.13	164.51	166.88	454062
2019-03-13	165.58	169.65	165.30	166.82	444781
2019-03-14	166.41	170.85	165.99	168.26	443415
2019-03-15	168.00	168.95	166.52	166.91	702715
2019-03-18	167.13	169.70	164.41	166.05	394905
2019-03-19	167.26	170.14	165.22	169.34	459992
2019-03-20	169.66	170.58	166.74	168.66	576146
2019-03-21	168.40	176.52	167.35	176.22	671938
2019-03-22	174.25	175.44	165.41	165.63	616140
2019-03-25	164.35	167.87	162.93	167.19	351925
2019-03-26	169.03	171.02	166.51	167.69	367684
2019-03-27	168.22	168.22	160.02	161.60	404741
2019-03-28	161.56	165.17	160.66	163.42	340870
2019-03-29	165.46	166.99	164.44	166.21	512363
2019-04-01	166.25	169.54	163.53	166.73	571373
2019-04-02	166.75	170.96	164.77	170.90	494896
2019-04-03	171.35	173.80	170.70	171.80	492040
2019-04-04	172.07	173.05	160.71	164.41	674586
2019-04-05	165.02	166.95	163.00	163.99	505134
2019-04-08	162.71	162.82	159.05	162.53	383998
2019-04-09	161.17	164.00	160.01	163.13	243776
2019-04-10	163.76	166.96	162.42	165.12	354483
2019-04-11	166.13	168.36	164.37	167.41	289127
2019-04-12	168.20	168.27	163.63	166.00	382716
2019-04-15	166.00	167.68	163.84	165.19	344389
2019-04-16	166.56	168.58	164.91	166.35	323618
2019-04-17	167.39	167.78	161.34	162.76	385685
2019-04-18	162.02	162.63	157.99	160.03	440172
2019-04-22	158.71	163.31	158.33	163.02	275003
2019-04-23	163.79	166.69	162.43	166.23	534443
2019-04-24	167.11	168.62	165.15	165.15	312115
2019-04-25	167.46	171.34	166.46	170.96	559304
2019-04-26	171.80	179.98	171.80	178.72	655498
2019-04-29	180.00	185.70	179.60	183.39	763090
2019-04-30	183.51	186.97	181.44	184.49	505512
2019-05-01	185.75	185.75	181.11	181.55	311100
2019-05-02	181.00	182.28	176.05	179.66	513775
2019-05-03	181.59	185.70	180.42	184.36	388952
2019-05-06	179.00	186.31	177.77	186.10	465297
2019-05-07	183.18	184.19	178.14	181.92	656309
2019-05-08	178.25	182.06	173.10	179.84	1049240
2019-05-09	178.43	183.70	174.05	181.92	481412
2019-05-10	179.74	183.15	175.56	181.68	447552
2019-05-13	176.45	179.11	172.91	174.04	477155
2019-05-14	175.73	180.29	174.51	179.26	354342
2019-05-15	176.20	183.26	175.25	181.52	396015
2019-05-16	182.19	192.49	182.04	190.57	646918
2019-05-17	188.11	191.06	186.21	187.58	418922
2019-05-20	185.73	185.85	181.42	183.88	361171
2019-05-21	187.16	189.34	186.14	188.72	368191
2019-05-22	187.34	192.16	187.34	188.74	254568
2019-05-23	185.99	185.99	179.68	183.44	558352
2019-05-24	184.36	186.60	181.10	183.22	366421
2019-05-28	184.45	187.97	184.45	185.89	330420
2019-05-29	183.78	183.88	175.43	175.97	619160
2019-05-30	177.23	179.13	175.05	177.03	349594
2019-05-31	173.16	175.31	171.40	173.28	437121
2019-06-03	173.46	173.46	159.81	162.24	997827
2019-06-04	165.00	165.20	160.20	164.63	799879
2019-06-05	166.75	169.71	160.93	169.41	697768
2019-06-06	168.72	170.14	165.77	169.05	426891
2019-06-07	169.72	177.05	169.72	174.32	628533
2019-06-10	174.31	181.59	174.12	177.46	440245
2019-06-11	180.00	180.00	168.90	170.16	572257
2019-06-12	171.00	173.86	169.76	173.29	481800
2019-06-13	173.49	174.46	171.09	173.83	344502
2019-06-14	173.41	174.32	171.15	171.49	402392
2019-06-17	173.47	177.84	172.40	174.93	383141
2019-06-18	177.06	179.60	176.51	178.09	478391
2019-06-19	179.57	183.00	178.54	182.93	399513
2019-06-20	186.00	187.31	182.36	184.66	387605
2019-06-21	183.20	184.22	178.50	178.76	541734
2019-06-24	179.65	179.66	170.61	172.46	683737
2019-06-25	172.49	174.88	167.93	168.53	661290
2019-06-26	169.70	172.63	168.55	168.82	403378
2019-06-27	170.25	174.17	170.01	172.29	436576
2019-06-28	172.82	173.93	169.24	170.52	4899676
2019-07-01	175.06	175.97	171.48	174.76	627070
2019-07-02	174.65	175.76	172.55	174.00	884822
2019-07-03	175.39	177.38	175.17	176.91	607300
2019-07-05	175.29	176.40	171.69	176.40	333151
2019-07-08	175.50	175.76	172.50	173.49	331783
2019-07-09	172.28	177.53	172.28	176.91	536705
2019-07-10	178.28	181.61	178.15	178.77	426014
2019-07-11	179.00	179.98	176.10	178.74	419656
2019-07-12	178.99	180.18	177.15	179.71	377948
2019-07-15	180.07	182.44	178.97	180.89	618906
2019-07-16	181.08	181.08	177.64	177.95	416265
2019-07-17	178.17	181.81	177.51	181.11	553930
2019-07-18	180.33	182.90	178.00	182.03	473075
2019-07-19	182.65	185.49	180.08	180.12	439037
2019-07-22	181.37	184.26	181.37	182.05	416700
2019-07-23	183.35	183.35	177.76	179.40	370425
2019-07-24	179.26	184.61	179.26	183.70	348540
2019-07-25	182.80	184.24	179.75	182.12	451576
2019-07-26	183.02	186.34	183.02	185.18	244771
2019-07-29	186.27	186.50	176.86	181.67	417873
2019-07-30	178.80	182.28	177.27	180.77	462019
2019-07-31	181.42	182.85	176.26	178.72	612542
2019-08-01	179.50	182.74	176.50	177.75	408246
2019-08-02	177.15	177.15	170.22	172.04	493531
2019-08-05	165.44	167.20	161.64	164.49	759566
2019-08-06	166.85	169.28	162.39	164.92	740679
2019-08-07	174.21	188.13	174.21	186.78	1999222
2019-08-08	189.59	196.79	189.00	196.22	998933
2019-08-09	193.50	195.92	189.41	191.67	782226
2019-08-12	189.98	192.49	187.48	189.90	317140
2019-08-13	194.99	196.24	188.74	192.74	624016
2019-08-14	187.30	189.82	181.54	185.13	562802
2019-08-15	185.36	187.60	183.32	186.36	378747
2019-08-16	188.30	190.87	187.48	188.40	389345
2019-08-19	192.20	192.80	188.00	188.92	344384
2019-08-20	188.92	193.23	188.50	192.93	451281
2019-08-21	194.20	204.26	194.20	199.54	705600
2019-08-22	200.82	203.45	197.77	203.12	506988
2019-08-23	203.38	206.89	200.53	201.65	668477
2019-08-26	204.88	205.87	200.02	202.90	367934
2019-08-27	205.30	207.98	201.00	204.88	527994
2019-08-28	202.07	202.88	197.76	198.11	523076
2019-08-29	200.52	203.30	197.59	202.24	351103
2019-08-30	203.05	204.61	196.30	199.68	289329
2019-09-03	198.64	200.80	196.35	197.84	391901
2019-09-04	199.30	200.78	197.18	198.83	404967
2019-09-05	201.66	201.66	190.55	196.11	750096
2019-09-06	195.00	195.49	188.96	189.16	387075
2019-09-09	189.84	189.84	172.25	175.77	965563
2019-09-10	172.67	174.54	167.00	168.70	860250
2019-09-11	169.00	171.25	165.74	167.81	811335
2019-09-12	168.68	173.00	168.68	170.38	677367
2019-09-13	168.94	169.49	161.83	164.11	656992
2019-09-16	160.92	164.18	160.34	163.50	636001
2019-09-17	164.50	165.33	160.26	163.80	734088
2019-09-18	162.99	163.99	158.81	163.13	1006628
2019-09-19	163.30	164.62	159.81	161.82	797407
2019-09-20	161.56	162.97	159.16	160.36	1276202
2019-09-23	160.37	161.92	159.22	160.71	337462
2019-09-24	162.16	162.16	153.59	154.35	544897
2019-09-25	153.80	154.40	147.57	153.23	736437
2019-09-26	153.48	155.47	151.35	154.21	400611
2019-09-27	154.59	154.69	146.46	149.91	804753
2019-09-30	149.86	152.98	147.73	151.61	597030
2019-10-01	152.22	153.19	150.39	150.76	504025
2019-10-02	148.76	150.78	146.88	150.37	703093
2019-10-03	150.60	158.56	148.40	157.29	938728
2019-10-04	158.84	160.44	155.06	159.38	585317
2019-10-07	158.83	166.13	158.83	164.69	908880
2019-10-08	163.22	164.07	157.93	158.59	586988
2019-10-09	160.94	163.98	158.26	160.51	523337
2019-10-10	159.76	160.88	157.77	160.09	356872
2019-10-11	162.50	164.97	162.10	162.99	337346
2019-10-14	163.74	164.59	162.18	164.55	201765
2019-10-15	165.56	168.43	163.40	167.39	521268
2019-10-16	162.21	163.51	157.16	162.10	663437
2019-10-17	162.50	163.85	159.95	160.56	427644
2019-10-18	160.00	160.01	149.82	154.11	651721
2019-10-21	155.88	155.88	152.88	153.50	432119
2019-10-22	154.19	154.89	145.60	147.32	716833
2019-10-23	147.15	152.12	146.07	146.67	547217
2019-10-24	149.40	156.36	148.10	156.24	603736
2019-10-25	154.61	157.08	154.00	156.59	279595
2019-10-28	157.35	158.79	155.18	156.86	309085
2019-10-29	157.38	161.40	156.00	157.37	518381
2019-10-30	158.38	159.93	157.38	158.77	315203
2019-10-31	157.97	159.37	154.69	155.10	309417
2019-11-01	155.70	156.55	154.12	156.38	571745
2019-11-04	157.56	159.05	152.65	154.27	351670
2019-11-05	154.59	156.71	150.33	151.57	898412
2019-11-06	142.81	149.72	137.30	145.08	2178220
2019-11-07	144.80	146.82	142.08	142.69	696640
2019-11-08	142.17	144.45	140.83	141.33	611706
2019-11-11	141.13	142.29	139.95	141.09	865915
2019-11-12	141.09	146.10	140.87	143.58	707875
2019-11-13	142.76	143.47	140.00	141.73	710030
2019-11-14	142.06	146.79	141.07	143.69	644307
2019-11-15	144.32	145.79	142.23	145.74	971551
2019-11-18	146.31	150.71	144.70	148.86	733363
2019-11-19	149.37	152.00	146.49	151.11	650126
2019-11-20	151.00	153.79	143.21	145.45	919692
2019-11-21	145.55	148.39	144.25	144.59	637546
2019-11-22	145.38	147.06	143.28	144.66	461544
2019-11-25	145.62	146.60	143.01	146.10	658418
2019-11-26	147.39	150.71	147.11	150.33	559391
2019-11-27	150.89	151.70	150.02	151.30	440340
2019-11-29	150.88	151.83	150.00	151.00	157711
2019-12-02	150.23	151.00	144.06	146.79	639912
2019-12-03	143.84	149.48	143.65	149.40	635899
2019-12-04	149.60	149.96	145.66	146.00	833064
2019-12-05	146.32	154.10	145.13	153.55	1149398
2019-12-06	155.02	155.29	150.04	152.01	1013707
2019-12-09	151.71	154.89	151.27	153.55	554454
2019-12-10	153.55	156.18	151.01	152.64	869067
2019-12-11	152.77	153.15	146.31	149.00	662085
2019-12-12	149.00	149.34	145.28	148.66	441894
2019-12-13	149.00	152.56	149.00	151.01	599127
2019-12-16	152.13	158.02	151.79	157.38	1215420
2019-12-17	159.30	159.40	155.32	155.63	892591
2019-12-18	155.47	158.19	154.92	155.04	332624
2019-12-19	155.04	159.49	155.04	158.26	618787
2019-12-20	159.74	160.97	158.44	159.39	895631
2019-12-23	159.81	159.96	156.57	157.13	325473
2019-12-24	156.81	158.15	156.18	157.75	98472
2019-12-26	157.99	159.85	157.90	158.50	305914
2019-12-27	158.79	158.96	156.89	158.25	515851
2019-12-30	157.13	158.66	154.26	158.24	627771
2019-12-31	157.10	159.67	157.10	158.50	358925
2020-01-02	159.51	162.57	159.10	162.57	439611
2020-01-03	161.62	164.40	160.80	164.00	497459
2020-01-06	162.69	167.14	162.33	167.00	504659
2020-01-07	167.40	168.63	165.85	168.50	462672
2020-01-08	169.10	173.67	168.99	173.00	849065
2020-01-09	175.18	178.08	173.52	177.28	875235
2020-01-10	179.92	181.30	175.30	175.77	609263
2020-01-13	176.89	181.70	176.64	179.42	581909
2020-01-14	179.29	180.19	175.80	179.54	572481
2020-01-15	180.15	185.50	179.36	182.60	743597
2020-01-16	183.06	184.43	180.24	181.71	466273
2020-01-17	181.84	182.50	179.01	181.72	409812
2020-01-21	181.67	184.80	181.32	181.84	428513
2020-01-22	183.34	186.18	182.32	183.43	429754
2020-01-23	184.14	186.10	182.60	185.41	377356
2020-01-24	186.87	188.85	183.06	184.85	478937
2020-01-27	180.63	184.24	178.51	182.56	387194
2020-01-28	183.50	185.41	182.45	184.41	210868
2020-01-29	185.89	185.89	182.25	182.52	335015
2020-01-30	181.07	185.48	180.75	183.91	601130
2020-01-31	183.10	183.46	178.75	180.94	335612
2020-02-03	181.00	183.63	180.10	182.91	415245
2020-02-04	184.48	186.72	184.01	185.72	471767
2020-02-05	187.78	187.78	176.74	177.18	522763
2020-02-06	177.52	179.69	174.14	179.24	382246
2020-02-07	178.62	182.83	177.00	179.47	284590
2020-02-10	179.08	184.71	178.90	183.44	539621
2020-02-11	184.94	185.07	180.90	181.90	404445
2020-02-12	182.10	184.89	177.01	184.17	868114
2020-02-13	180.00	201.49	180.00	197.34	1818964
2020-02-14	197.15	200.44	195.58	197.78	544418
2020-02-18	196.40	198.04	193.10	196.97	485060
2020-02-19	198.15	201.38	197.34	198.53	428571
2020-02-20	197.81	200.14	190.50	194.24	441376
2020-02-21	193.41	193.45	185.01	185.93	568331
2020-02-24	175.20	181.13	171.56	180.10	917683
2020-02-25	181.35	182.48	175.43	178.83	630006
2020-02-26	179.04	183.37	178.21	180.85	577673
2020-02-27	172.59	181.39	171.25	175.66	582706
2020-02-28	169.94	179.68	168.79	179.45	782967
2020-03-02	181.31	182.34	174.01	180.61	439617
2020-03-03	180.62	182.63	169.27	175.22	831314
2020-03-04	178.65	179.77	172.98	179.53	346131
2020-03-05	175.74	177.50	169.99	172.22	563622
2020-03-06	167.05	167.49	158.78	165.64	885094
2020-03-09	152.52	153.05	136.25	142.62	1958753
2020-03-10	146.20	149.19	140.95	147.57	996080
2020-03-11	143.76	144.31	133.94	137.31	946133
2020-03-12	127.26	129.99	120.83	122.51	1500707
2020-03-13	128.02	134.67	116.10	134.42	1214622
2020-03-16	121.00	124.26	108.95	110.01	1289787
2020-03-17	112.82	123.98	104.33	111.52	1679270
2020-03-18	104.66	105.66	90.84	104.71	1950149
2020-03-19	102.90	118.15	95.75	117.00	1340811
2020-03-20	120.40	127.70	116.01	117.79	2002450
2020-03-23	117.30	119.60	105.02	108.02	1023094
2020-03-24	113.16	129.45	112.72	129.36	1441412
2020-03-25	131.70	148.41	131.57	136.36	1952811
2020-03-26	137.64	148.67	137.64	141.89	1178204
2020-03-27	136.90	137.17	130.57	131.73	1533151
2020-03-30	132.12	139.89	130.33	139.28	661319
2020-03-31	138.15	142.01	131.74	133.19	960034
2020-04-01	127.50	129.66	124.25	125.10	1126782
2020-04-02	122.81	124.40	112.21	116.86	1963392
2020-04-03	116.43	121.42	110.58	113.26	1111068
2020-04-06	119.19	125.42	119.19	122.47	683651
2020-04-07	129.28	135.30	123.36	127.37	1222612
2020-04-08	130.19	139.79	129.00	139.52	863451
2020-04-09	142.71	154.09	136.14	141.90	1468716
2020-04-13	141.90	142.99	135.24	142.59	787333
2020-04-14	146.97	149.77	141.16	143.02	865515
2020-04-15	137.50	139.09	133.23	134.98	922162
2020-04-16	136.57	137.87	133.47	136.03	817279
2020-04-17	141.14	150.21	141.13	146.08	1038257
2020-04-20	144.15	149.13	140.91	142.41	720861
2020-04-21	139.30	142.07	133.89	134.84	845512
2020-04-22	136.53	144.46	136.53	141.03	583131
2020-04-23	140.54	142.36	137.16	139.78	470918
2020-04-24	141.00	147.42	139.86	145.35	490712
2020-04-27	145.89	152.80	144.12	151.99	633929
2020-04-28	154.91	156.24	147.43	155.01	774465
2020-04-29	158.40	170.29	158.05	169.66	1318203
2020-04-30	168.81	173.30	166.15	168.63	1091186
2020-05-01	163.52	165.00	154.29	160.56	1267165
2020-05-04	158.09	161.99	154.21	159.94	612171
2020-05-05	161.15	172.65	161.15	171.42	811213
2020-05-06	173.50	179.06	173.29	175.21	1166280
2020-05-07	180.00	194.97	180.00	188.53	1807423
2020-05-08	189.02	190.79	183.81	184.25	1085132
2020-05-11	180.00	185.24	179.14	183.54	1801787
2020-05-12	184.20	185.88	175.32	179.25	847879
2020-05-13	179.37	182.73	170.05	175.92	714940
2020-05-14	173.58	181.17	167.65	181.03	523767
2020-05-15	179.86	187.47	178.65	183.62	869794
2020-05-18	189.90	193.98	186.38	188.02	502131
2020-05-19	187.65	193.87	187.65	188.66	487997
2020-05-20	192.00	195.18	188.96	190.86	356319
2020-05-21	190.94	192.83	187.88	190.45	283424
2020-05-22	191.18	196.50	190.03	194.29	384023
2020-05-26	197.84	200.78	189.81	190.30	524002
2020-05-27	191.34	193.99	181.74	193.74	400245
2020-05-28	191.98	198.31	191.57	192.19	492458
2020-05-29	193.09	200.00	190.87	199.94	471869
2020-06-01	200.74	215.95	200.01	213.22	1722801
2020-06-02	217.49	218.38	207.51	211.91	1529331
2020-06-03	212.99	214.68	208.90	210.16	444080
2020-06-04	208.20	212.59	206.10	207.17	546914
2020-06-05	206.48	212.27	205.00	211.76	586398
2020-06-08	211.79	215.06	209.33	214.27	586752
2020-06-09	213.62	215.62	207.53	208.26	515448
2020-06-10	211.19	215.25	208.88	210.94	337776
2020-06-11	205.14	208.52	198.68	200.86	947353
2020-06-12	206.95	211.23	199.00	204.49	681520
2020-06-15	200.36	209.97	199.45	208.84	539665
2020-06-16	215.19	217.11	210.53	215.06	415712
2020-06-17	215.74	217.02	211.60	212.61	347914
2020-06-18	212.34	214.93	210.74	212.92	337916
2020-06-19	215.98	223.60	215.06	219.98	988376
2020-06-22	222.08	226.00	221.01	223.88	628329
2020-06-23	228.20	229.81	224.50	226.04	554083
2020-06-24	225.17	231.17	216.63	219.09	950136
2020-06-25	220.15	224.17	219.18	221.75	555585
2020-06-26	222.31	225.94	217.21	225.04	572154
2020-06-29	225.00	225.30	213.44	217.66	626711
2020-06-30	218.63	224.90	218.10	224.35	382179
2020-07-01	223.98	233.96	222.67	232.55	511569
2020-07-02	235.39	236.19	230.66	232.53	472269
2020-07-06	236.10	242.63	233.39	235.13	790220
2020-07-07	233.33	243.16	233.01	235.26	692548
2020-07-08	230.16	239.67	228.49	239.66	626169
2020-07-09	242.09	243.58	231.54	238.11	428914
2020-07-10	237.97	238.37	231.01	233.63	396518
2020-07-13	238.17	240.39	216.55	218.09	529238
2020-07-14	215.10	218.19	205.07	211.99	951238
2020-07-15	214.14	216.36	211.66	216.36	488660
2020-07-16	215.82	218.43	210.53	215.00	387266
2020-07-17	217.23	221.18	214.74	220.06	322809
2020-07-20	222.42	230.30	222.42	229.60	408737
2020-07-21	231.90	233.40	226.76	230.62	431514
2020-07-22	232.00	236.50	228.79	231.17	311363
2020-07-23	229.08	234.37	221.64	224.21	335788
2020-07-24	221.34	225.10	215.64	222.79	258670
2020-07-27	224.96	227.46	221.63	226.94	237620
2020-07-28	226.19	227.92	222.48	222.55	146240
2020-07-29	227.01	234.23	225.20	232.28	294914
2020-07-30	227.37	233.76	224.47	232.42	263269
2020-07-31	234.86	234.86	226.13	234.61	346634
2020-08-03	236.50	242.38	235.05	240.11	366611
2020-08-04	240.33	240.33	227.33	231.33	643012
2020-08-05	232.75	239.55	230.92	237.80	939573
2020-08-06	257.73	264.81	249.36	260.81	1669467
2020-08-07	258.66	268.43	253.42	258.46	978003
2020-08-10	257.27	264.65	251.33	260.42	844269
2020-08-11	257.38	264.41	251.45	256.37	565886
2020-08-12	257.24	261.37	254.68	255.99	361308
2020-08-13	256.89	276.43	254.43	275.62	1047786
2020-08-14	279.85	284.95	274.52	278.81	1063062
2020-08-17	282.68	287.25	280.81	283.72	592445
2020-08-18	284.98	286.07	279.62	284.09	541150
2020-08-19	285.00	291.82	278.81	285.11	453381
2020-08-20	284.37	289.35	283.03	287.20	393417
2020-08-21	287.20	288.88	283.81	284.41	366764
2020-08-24	287.99	289.21	282.04	284.52	355776
2020-08-25	284.00	287.87	281.74	286.06	275839
2020-08-26	290.67	302.00	290.55	296.97	563642
2020-08-27	297.30	298.68	290.70	296.10	363726
2020-08-28	298.04	304.79	297.64	299.81	307853
2020-08-31	299.98	301.94	295.38	299.68	326550
2020-09-01	302.77	315.80	301.92	314.25	460139
2020-09-02	317.41	320.89	299.05	305.71	522480
2020-09-03	297.26	299.16	281.13	287.74	565874
2020-09-04	286.00	289.08	260.79	280.11	754764
2020-09-08	269.01	285.89	268.00	274.71	518256
2020-09-09	283.26	286.31	276.80	284.11	485953
2020-09-10	287.64	297.68	283.75	285.46	549903
2020-09-11	288.57	288.66	274.04	279.51	336732
2020-09-14	279.75	282.58	274.08	280.46	319402
2020-09-15	281.49	288.13	277.06	282.53	325305
2020-09-16	284.44	288.00	276.58	277.16	308307
2020-09-17	270.28	273.56	264.06	270.11	501360
2020-09-18	272.77	276.24	267.46	273.87	644746
2020-09-21	268.87	285.57	265.39	284.68	473923
2020-09-22	285.00	285.52	275.37	282.18	487195
2020-09-23	286.20	293.42	282.50	283.17	636715
2020-09-24	279.55	286.83	272.28	283.18	447123
2020-09-25	283.85	297.10	280.81	294.03	428248
2020-09-28	296.55	303.67	295.46	301.86	388711
2020-09-29	302.19	303.86	297.65	299.59	285305
2020-09-30	298.18	299.36	289.06	292.23	396288
2020-10-01	296.19	298.09	289.24	293.44	473203
2020-10-02	288.25	291.00	281.57	285.45	584779
2020-10-05	287.44	293.33	286.03	289.52	473262
2020-10-06	289.51	299.92	289.51	293.34	460187
2020-10-07	299.00	305.98	295.54	304.61	497048
2020-10-08	311.83	311.83	302.35	309.73	432687
2020-10-09	313.02	322.71	313.02	321.57	490745
2020-10-12	328.99	330.72	319.25	322.74	393191
2020-10-13	322.00	326.25	318.59	319.33	479030
2020-10-14	323.80	325.44	310.08	313.36	270529
2020-10-15	305.02	313.38	304.10	312.19	272910
2020-10-16	316.25	318.97	309.90	311.26	192743
2020-10-19	319.04	319.66	310.20	311.64	240506
2020-10-20	310.00	314.76	309.20	309.79	208222
2020-10-21	312.13	313.13	304.01	308.06	326929
2020-10-22	307.53	310.39	300.45	309.24	423961
2020-10-23	309.16	315.71	303.03	315.60	344428
2020-10-26	312.73	318.67	302.25	306.32	329980
2020-10-27	309.81	312.85	301.93	304.56	470176
2020-10-28	300.00	301.52	292.91	297.53	334937
2020-10-29	301.44	303.27	294.81	298.42	448014
2020-10-30	296.01	296.01	284.25	290.07	418970
2020-11-02	293.45	297.85	283.87	290.88	381575
2020-11-03	290.88	302.21	288.48	298.97	389014
2020-11-04	313.42	327.44	312.39	326.07	602605
2020-11-05	334.46	337.61	329.28	336.21	776501
2020-11-06	371.01	395.76	357.58	380.05	1193175
2020-11-09	376.57	378.00	345.05	345.57	976619
2020-11-10	338.01	341.97	329.72	340.35	826643
2020-11-11	345.00	354.17	344.85	345.00	765033
2020-11-12	345.00	354.12	345.00	353.47	372878
2020-11-13	354.70	356.72	341.81	349.41	524375
2020-11-16	346.55	357.22	343.98	348.23	421051
2020-11-17	342.39	356.28	342.39	355.66	240793
2020-11-18	357.21	365.70	354.70	359.40	370184
2020-11-19	363.63	369.06	358.91	366.07	284812
2020-11-20	366.96	375.28	364.78	371.43	320015
2020-11-23	372.00	375.74	364.73	370.94	306778
2020-11-24	374.41	378.21	360.20	362.93	469460
2020-11-25	362.93	381.66	362.93	380.19	574647
2020-11-27	382.92	396.87	382.92	396.83	486505
2020-11-30	398.70	401.66	380.42	394.33	2793035
2020-12-01	392.00	397.53	387.91	389.75	720943
2020-12-02	386.20	390.08	380.04	386.16	613145
2020-12-03	388.08	392.92	385.98	387.84	449202
2020-12-04	389.55	396.05	384.62	387.21	584395
2020-12-07	390.58	396.40	380.92	385.17	452015
2020-12-08	387.47	391.50	381.74	384.87	386647
2020-12-09	387.09	392.10	376.82	379.57	503287
2020-12-10	376.20	403.19	375.91	395.14	734842
2020-12-11	391.81	396.65	387.28	391.34	361590
2020-12-14	389.38	390.02	370.36	381.97	767337
2020-12-15	379.83	382.09	375.78	379.90	386473
2020-12-16	383.26	383.50	372.12	378.54	693835
2020-12-17	381.72	394.23	381.72	393.81	636614
2020-12-18	396.20	405.12	390.61	404.55	1487804
2020-12-21	404.52	414.00	401.42	410.21	640717
2020-12-22	411.95	420.61	411.27	418.22	620135
2020-12-23	418.15	419.90	408.76	410.92	349111
2020-12-24	409.44	416.00	407.46	414.76	146040
2020-12-28	417.97	419.35	395.40	397.50	290128
2020-12-29	400.88	403.66	386.25	393.47	313979
2020-12-30	398.49	400.77	393.41	395.21	239634
2020-12-31	395.37	401.13	391.57	396.44	348464
2021-01-04	396.44	397.81	376.98	387.74	477911
2021-01-05	393.02	393.02	380.92	382.03	713848
2021-01-06	372.30	378.84	368.90	374.88	630591
2021-01-07	377.38	397.13	377.38	396.67	409240
2021-01-08	401.79	412.34	398.46	402.85	347840
2021-01-11	398.24	409.26	394.90	402.46	271066
2021-01-12	404.00	408.88	399.73	407.07	274568
2021-01-13	409.39	414.67	400.01	400.32	282905
2021-01-14	400.48	408.18	387.00	388.38	434723
2021-01-15	390.79	395.23	381.27	384.58	250634
2021-01-19	386.35	391.67	383.52	388.48	399665
2021-01-20	397.04	399.46	389.94	395.66	254107
2021-01-21	399.00	399.00	388.20	388.76	441132
2021-01-22	391.86	396.24	387.37	393.48	498290
2021-01-25	396.75	399.07	379.32	384.25	538746
2021-01-26	386.00	392.12	370.20	372.36	588445
2021-01-27	364.14	366.78	347.78	349.99	700215
2021-01-28	356.08	376.33	355.00	372.34	614598
2021-01-29	367.83	375.59	359.84	372.20	388330
2021-02-01	381.53	386.82	372.38	381.74	391425
2021-02-02	383.89	396.72	381.17	395.55	466620
2021-02-03	396.05	399.58	388.56	395.82	229492
2021-02-04	400.00	412.19	398.52	407.75	385174
2021-02-05	410.28	415.63	402.50	415.35	404447
2021-02-08	420.00	430.53	413.15	418.99	421456
2021-02-09	419.82	426.61	419.00	422.61	388567
2021-02-10	424.00	430.81	412.59	423.45	411977
2021-02-11	433.98	438.00	418.77	431.76	710664
2021-02-12	517.02	527.69	497.07	502.40	1627623
2021-02-16	504.18	529.23	502.18	527.64	881399
2021-02-17	520.00	525.38	501.55	523.33	647104
2021-02-18	518.00	526.13	508.35	517.50	415152
2021-02-19	521.87	543.69	521.00	543.49	554557
2021-02-22	539.62	547.47	525.13	528.17	845281
2021-02-23	503.94	522.23	484.23	503.61	980557
2021-02-24	505.73	522.31	500.10	518.73	427975
2021-02-25	517.95	523.20	490.13	495.61	428324
2021-02-26	499.23	521.99	491.90	515.00	511719
2021-03-01	522.00	528.41	506.87	526.61	393546
2021-03-02	530.84	531.81	515.37	517.39	452884
2021-03-03	515.00	517.00	494.68	498.00	446107
2021-03-04	487.15	502.54	439.89	461.00	1100620
2021-03-05	465.55	468.10	426.00	458.47	754990
2021-03-08	455.41	467.43	418.51	421.81	635212
2021-03-09	442.47	455.01	440.89	450.00	813313
2021-03-10	467.91	481.74	450.22	452.92	730872
2021-03-11	468.02	485.85	465.64	478.04	677844
2021-03-12	471.00	483.36	460.19	481.90	330014
2021-03-15	482.43	485.84	469.07	477.26	446066
2021-03-16	473.63	492.26	463.36	468.90	361530
2021-03-17	461.14	480.00	448.45	467.77	826985
2021-03-18	458.08	458.44	428.01	431.31	942382
2021-03-19	438.18	457.49	429.07	448.22	1281340
2021-03-22	449.10	463.24	449.10	459.65	555144
2021-03-23	458.23	464.69	452.19	457.85	498025
2021-03-24	458.00	458.20	435.17	438.04	404467
2021-03-25	428.68	442.06	421.52	440.47	437773
2021-03-26	443.78	450.78	429.73	439.95	386585
2021-03-29	441.00	446.06	420.00	423.54	344130
2021-03-30	421.77	438.41	415.42	435.63	374863
2021-03-31	443.67	469.37	441.39	454.21	637183
2021-04-01	465.17	488.42	463.35	485.85	768283
2021-04-05	488.97	494.20	468.98	475.27	396986
2021-04-06	468.60	496.09	468.60	490.52	409425
2021-04-07	487.86	495.00	482.51	485.00	284433
2021-04-08	499.00	516.82	493.95	514.18	569209
2021-04-09	512.98	517.91	497.01	516.56	337832
2021-04-12	516.00	521.24	510.71	520.96	336871
2021-04-13	525.03	534.34	521.51	525.00	383582
2021-04-14	527.50	544.83	506.38	510.02	622855
2021-04-15	518.92	531.46	517.52	530.99	507602
2021-04-16	533.54	534.98	516.13	521.18	320188
2021-04-19	515.67	524.33	506.20	509.94	269433
2021-04-20	502.20	511.59	493.28	497.71	405005
2021-04-21	495.21	516.52	491.08	506.53	445675
2021-04-22	512.01	534.74	512.01	534.16	600851
2021-04-23	535.00	564.94	535.00	564.63	872226
2021-04-26	562.36	574.50	552.56	572.87	574262
2021-04-27	574.83	574.83	561.41	563.63	323687
2021-04-28	558.80	563.36	548.20	557.81	331116
2021-04-29	564.18	564.18	531.50	540.23	464925
2021-04-30	534.22	550.63	525.15	526.45	476758
2021-05-03	537.32	539.97	513.98	520.78	471895
2021-05-04	507.94	510.02	480.01	498.66	687581
2021-05-05	507.78	516.51	497.44	503.01	406145
2021-05-06	505.50	514.97	475.24	491.12	1494450
2021-05-07	506.43	518.26	496.23	509.66	1152309
2021-05-10	505.00	505.00	476.40	486.43	840056
2021-05-11	471.07	516.23	470.00	506.32	503813
2021-05-12	494.99	497.64	478.50	488.31	480434
2021-05-13	497.24	498.27	462.48	475.30	457244
2021-05-14	481.97	503.28	478.40	498.05	429459
2021-05-17	491.75	499.19	476.89	482.91	426289
2021-05-18	484.56	495.36	483.82	484.36	402151
2021-05-19	472.91	490.12	467.74	488.26	352272
2021-05-20	493.80	506.42	493.80	502.58	287214
2021-05-21	510.00	512.66	498.23	504.71	263851
2021-05-24	510.00	519.56	505.17	506.95	293562
2021-05-25	510.98	518.59	499.80	501.90	435507
2021-05-26	509.49	513.29	499.47	504.25	648959
2021-05-27	500.96	504.44	489.91	498.67	587723
2021-05-28	504.90	513.51	501.50	504.38	330825
2021-06-01	506.90	507.31	491.20	492.03	366824
2021-06-02	486.55	491.09	482.05	483.32	413376
2021-06-03	477.68	481.81	469.45	472.71	320143
2021-06-04	480.59	492.70	480.05	490.21	407234
2021-06-07	487.00	504.47	487.00	498.59	319431
2021-06-08	503.06	512.60	498.00	507.34	319493
2021-06-09	509.17	515.83	497.13	497.35	233642
2021-06-10	497.27	504.20	496.30	502.43	278739
2021-06-11	504.01	519.98	501.84	519.68	364149
2021-06-14	518.41	541.00	518.41	537.26	468250
2021-06-15	534.13	537.72	525.00	535.00	269798
2021-06-16	535.00	558.52	533.82	553.17	655958
2021-06-17	548.04	580.88	548.04	570.84	541976
2021-06-18	569.42	596.04	565.60	593.53	735434
2021-06-21	588.31	589.99	564.06	575.50	451780
2021-06-22	576.16	589.39	573.43	586.62	325867
2021-06-23	589.17	596.98	586.18	590.82	275315
2021-06-24	596.96	605.74	584.37	588.29	391316
2021-06-25	588.00	591.87	576.17	582.31	684967
2021-06-28	589.60	604.70	587.32	594.45	381561
2021-06-29	592.29	601.16	586.75	596.44	313664
2021-06-30	596.02	599.52	582.07	582.72	324091
2021-07-01	578.82	589.89	574.82	586.09	279262
2021-07-02	592.00	597.50	585.70	591.11	254269
2021-07-06	594.55	616.25	594.55	602.07	355299
2021-07-07	610.00	616.45	600.46	609.33	312461
2021-07-08	595.00	604.09	580.07	601.15	363229
2021-07-09	601.98	607.21	592.50	602.90	261467
2021-07-12	608.00	612.10	586.38	587.98	267562
2021-07-13	588.44	592.20	576.06	576.42	359362
2021-07-14	580.07	583.94	554.13	554.68	495177
2021-07-15	555.34	559.63	543.17	550.72	449481
2021-07-16	556.37	560.74	549.16	559.59	267713
2021-07-19	550.00	567.46	546.24	556.45	448460
2021-07-20	562.03	583.08	547.38	576.75	421890
2021-07-21	576.09	589.94	576.09	584.49	232882
2021-07-22	586.88	593.42	580.51	587.99	246583
2021-07-23	590.88	595.00	576.00	580.34	406396
2021-07-26	583.98	597.77	572.69	597.62	517225
2021-07-27	599.39	600.00	575.24	585.87	342096
2021-07-28	583.50	592.99	580.66	589.02	218096
2021-07-29	584.39	593.54	582.42	582.89	195293
2021-07-30	579.39	596.50	576.06	596.02	512687
2021-08-02	598.00	602.89	588.10	596.00	520798
2021-08-03	598.40	601.27	572.31	583.89	367317
2021-08-04	582.00	596.59	577.31	590.00	549722
2021-08-05	627.27	660.99	622.05	660.00	1167468
2021-08-06	655.15	660.69	648.15	659.05	538555
2021-08-09	659.00	666.67	652.93	657.52	617662
2021-08-10	657.73	667.00	648.48	656.50	792495
2021-08-11	653.18	662.55	645.65	655.11	688635
2021-08-12	652.01	679.19	651.14	665.50	623378
2021-08-13	665.01	675.00	661.74	667.33	353295
2021-08-16	666.31	667.07	641.20	656.53	396541
2021-08-17	651.50	652.00	636.21	648.18	310329
2021-08-18	650.00	661.62	645.55	648.35	461106
2021-08-19	645.00	658.21	638.27	648.08	275592
2021-08-20	651.13	666.02	649.02	663.66	377782
2021-08-23	665.00	676.69	665.00	675.23	248894
2021-08-24	680.00	686.61	670.65	672.65	283827
2021-08-25	673.00	686.23	669.07	685.25	270551
2021-08-26	686.85	695.56	680.00	683.93	328605
2021-08-27	687.58	704.99	685.00	702.55	405229
2021-08-30	706.73	715.29	698.20	701.58	254632
2021-08-31	702.00	704.27	683.34	684.47	387205
2021-09-01	685.00	692.00	680.63	685.05	539999
2021-09-02	689.54	691.80	677.00	684.40	240896
2021-09-03	685.00	707.06	681.70	704.09	244352
2021-09-07	704.52	707.13	682.33	687.10	388198
2021-09-08	686.49	690.54	677.34	680.68	214316
2021-09-09	683.13	694.60	679.45	681.89	231541
2021-09-10	683.83	689.44	668.87	670.77	280783
2021-09-13	670.77	676.87	647.52	670.01	502867
2021-09-14	675.00	687.52	671.00	671.83	442711
2021-09-15	671.83	681.14	662.68	679.35	433604
2021-09-16	677.87	703.82	677.20	703.10	373561
2021-09-17	701.23	711.31	687.32	696.68	609825
2021-09-20	680.83	691.70	673.80	686.34	400321
2021-09-21	694.85	697.68	679.21	694.62	364024
2021-09-22	693.64	718.58	691.92	711.43	440029
2021-09-23	710.68	736.15	708.09	734.28	491642
2021-09-24	728.02	733.08	714.49	732.14	309114
2021-09-27	722.15	722.15	685.07	708.96	667525
2021-09-28	692.39	692.93	661.19	671.71	664283
2021-09-29	680.00	699.31	673.63	681.24	491573
2021-09-30	681.99	695.40	676.09	676.09	447478
2021-10-01	675.36	686.47	652.26	684.23	505681
2021-10-04	678.00	678.26	622.04	633.79	888081
2021-10-05	634.20	657.94	632.00	648.85	478310
2021-10-06	640.00	673.92	638.34	666.75	482233
2021-10-07	677.56	691.22	676.00	683.63	421222
2021-10-08	685.00	688.00	671.28	679.87	460964
2021-10-11	675.00	696.62	671.40	682.72	440866
2021-10-12	692.57	814.90	685.94	758.27	1980307
2021-10-13	766.08	792.73	765.70	786.25	977426
2021-10-14	790.04	817.33	776.51	789.06	861775
2021-10-15	792.73	798.98	770.27	790.89	510400
2021-10-18	793.07	805.00	785.05	803.03	365293
2021-10-19	803.00	809.83	788.00	790.95	746310
2021-10-20	801.00	806.50	791.02	795.39	313387
2021-10-21	791.11	812.98	791.11	802.48	327874
2021-10-22	800.06	819.18	797.15	814.16	220863
2021-10-25	820.00	839.77	803.69	805.70	359173
2021-10-26	814.58	824.91	803.13	805.24	299980
2021-10-27	809.00	823.98	792.13	796.95	331166
2021-10-28	798.54	820.40	798.54	814.35	383406
2021-10-29	805.00	814.32	793.57	810.23	471166
2021-11-01	814.21	814.70	796.07	803.67	401325
2021-11-02	802.48	804.86	783.01	787.33	531624
2021-11-03	789.21	789.50	760.93	776.74	767237
2021-11-04	760.00	820.72	760.00	819.08	890120
2021-11-05	821.72	823.99	799.84	802.46	473461
2021-11-08	805.02	820.00	800.03	815.30	345038
2021-11-09	820.00	853.68	819.86	850.32	551228
2021-11-10	837.18	845.07	801.37	806.96	515206
2021-11-11	816.00	829.09	812.55	818.83	338046
2021-11-12	825.00	842.72	819.00	841.26	339525
2021-11-15	840.00	842.69	823.16	832.02	267146
2021-11-16	829.22	852.43	823.00	852.08	328534
2021-11-17	852.08	866.00	832.56	838.41	615373
2021-11-18	843.85	848.27	830.56	840.29	455454
2021-11-19	847.88	853.10	821.26	822.34	307598
2021-11-22	828.32	833.00	771.67	783.35	500050
2021-11-23	767.35	782.09	735.30	753.28	801182
2021-11-24	750.42	806.78	740.04	802.76	681384
2021-11-26	804.97	823.58	801.00	803.47	511823
2021-11-29	810.82	855.68	809.65	851.91	658268
2021-11-30	851.02	862.00	805.50	806.91	680296
2021-12-01	812.59	822.34	752.43	765.64	674904
2021-12-02	760.80	797.08	758.91	793.72	543009
2021-12-03	795.00	797.00	705.79	745.03	890176
2021-12-06	730.01	733.00	680.01	712.41	1178044
2021-12-07	739.48	771.25	737.84	761.10	507326
2021-12-08	767.13	789.53	744.66	778.48	460724
2021-12-09	779.64	786.71	730.60	738.94	533639
2021-12-10	743.32	773.66	713.73	723.29	577848
2021-12-13	737.91	749.98	719.02	726.15	621800
2021-12-14	714.29	714.29	674.66	687.71	807239
2021-12-15	690.48	706.12	671.74	703.03	804384
2021-12-16	708.64	711.43	643.01	650.68	938961
2021-12-17	650.00	681.44	640.49	668.50	1086450
2021-12-20	654.25	667.07	643.19	651.15	415759
2021-12-21	656.98	681.35	636.50	680.20	447122
2021-12-22	680.82	689.31	654.53	678.54	757203
2021-12-23	675.49	681.56	664.59	675.00	256368
2021-12-27	683.48	690.95	673.97	675.69	347205
2021-12-28	676.84	685.16	661.50	666.16	285824
2021-12-29	666.11	666.11	643.23	659.15	403964
2021-12-30	657.94	679.00	654.15	663.25	242251
2021-12-31	660.06	670.61	655.00	659.15	341808
2022-01-03	659.24	659.24	600.48	607.59	887751
2022-01-04	609.00	609.00	540.47	564.91	1869755
2022-01-05	550.01	550.01	508.84	512.86	1622112
2022-01-06	510.88	542.18	498.09	525.41	1442499
2022-01-07	520.00	539.88	498.34	509.69	904813
2022-01-10	491.00	528.18	483.73	525.89	1225412
2022-01-11	524.81	540.92	517.83	530.63	789167
2022-01-12	527.00	544.97	502.80	508.19	1166402
2022-01-13	513.68	515.67	473.80	475.47	974459
2022-01-14	475.46	478.36	450.00	462.20	1500088
2022-01-18	451.00	473.56	440.32	447.30	972623
2022-01-19	454.39	475.03	452.08	452.96	816123
2022-01-20	468.47	476.99	450.05	450.64	876144
2022-01-21	445.00	456.44	426.33	427.67	797156
2022-01-24	417.13	472.99	403.00	465.07	1545354
2022-01-25	452.05	459.78	429.05	435.11	1065851
2022-01-26	455.06	459.60	423.17	430.18	798958
2022-01-27	449.46	451.45	422.83	426.87	756706
2022-01-28	431.76	458.55	421.24	456.14	700753
2022-01-31	460.40	488.80	460.04	488.80	837923
2022-02-01	496.76	499.50	470.00	490.47	750009
2022-02-02	495.38	500.00	469.09	481.00	640237
2022-02-03	463.99	475.46	446.87	450.72	791973
2022-02-04	455.00	478.12	451.02	472.13	781332
2022-02-07	474.76	504.99	473.50	478.02	543268
2022-02-08	469.19	499.95	465.55	494.20	950261
2022-02-09	501.77	529.79	498.06	522.86	1284800
2022-02-10	515.82	563.23	503.34	534.46	1733755
2022-02-11	586.73	596.17	530.07	544.92	2187544
2022-02-14	530.00	571.92	526.38	545.89	688119
2022-02-15	550.74	557.16	537.46	555.96	571072
2022-02-16	547.60	547.97	530.22	542.80	468668
2022-02-17	536.82	536.82	500.10	507.58	696826
2022-02-18	516.56	520.14	496.36	497.59	542893
2022-02-22	491.78	506.78	477.30	478.57	567585
2022-02-23	478.00	487.77	475.12	478.42	663892
2022-02-24	453.40	526.42	452.50	525.00	750187
2022-02-25	520.80	523.71	501.64	518.88	529004
2022-02-28	524.06	530.88	510.34	525.00	636224
2022-03-01	526.96	546.95	524.64	533.00	690191
2022-03-02	538.33	541.78	513.28	534.00	519361
2022-03-03	534.00	538.40	491.78	499.59	740543
2022-03-04	504.58	513.00	451.41	459.03	1067547
2022-03-07	466.21	468.24	409.35	412.70	1220484
2022-03-08	410.94	430.05	398.70	414.71	966753
2022-03-09	435.36	449.78	426.56	443.16	642016
2022-03-10	433.71	439.36	423.02	436.99	348561
2022-03-11	441.59	442.56	412.29	414.96	595868
2022-03-14	411.76	419.57	378.88	385.67	888913
2022-03-15	386.68	403.96	380.69	403.47	746865
2022-03-16	416.91	448.41	414.48	448.16	731289
2022-03-17	438.93	471.86	430.64	467.34	531758
2022-03-18	464.05	492.55	463.91	491.73	716037
2022-03-21	482.64	492.97	456.10	466.87	698046
2022-03-22	465.96	492.81	463.90	481.85	382470
2022-03-23	474.84	479.74	447.32	463.96	638600
2022-03-24	466.77	474.90	452.75	474.51	338318
2022-03-25	477.87	484.38	455.81	463.85	594465
2022-03-28	465.00	492.50	465.00	492.27	621893
2022-03-29	503.71	527.06	497.46	520.60	730201
2022-03-30	512.54	520.57	500.60	505.52	417088
2022-03-31	506.00	507.46	473.30	474.94	623074
2022-04-01	477.24	497.66	477.10	490.93	536281
2022-04-04	494.08	514.34	490.94	504.20	469314
2022-04-05	503.75	503.75	467.40	475.18	513046
2022-04-06	465.00	469.16	440.00	452.00	619722
2022-04-07	452.04	466.61	445.18	454.89	458196
2022-04-08	443.16	455.38	435.67	438.04	372825
2022-04-11	433.74	459.99	420.38	454.56	893805
2022-04-12	460.97	476.11	441.53	443.91	450374
2022-04-13	447.95	472.12	438.06	465.26	537263
2022-04-14	467.01	467.01	444.00	445.47	408438
2022-04-18	444.71	444.71	419.28	433.36	379977
2022-04-19	435.91	463.90	427.55	454.95	629716
2022-04-20	459.36	459.36	425.76	426.13	540477
2022-04-21	435.00	448.37	400.58	404.28	656259
2022-04-22	407.32	415.09	392.53	396.28	495833
2022-04-25	390.00	409.21	390.00	401.30	820231
2022-04-26	396.32	396.52	368.97	373.93	803691
2022-04-27	374.57	386.99	367.11	369.01	843404
2022-04-28	387.25	403.31	370.89	398.48	809786
2022-04-29	393.94	412.44	378.00	379.43	622466
2022-05-02	375.23	391.23	369.55	390.71	410779
2022-05-03	386.55	388.76	365.21	370.50	895560
2022-05-04	374.12	393.75	343.57	392.21	1044720
2022-05-05	386.40	386.40	333.71	341.21	1550259
2022-05-06	341.00	384.99	325.97	356.38	2256245
2022-05-09	339.57	357.08	317.94	332.91	1342634
2022-05-10	342.10	348.40	306.54	325.16	1192412
2022-05-11	320.01	337.99	308.27	310.00	1130715
2022-05-12	304.41	324.37	295.53	309.73	1101135
2022-05-13	322.09	359.68	321.37	355.87	1151496
2022-05-16	347.59	359.21	335.64	336.68	602892
2022-05-17	350.04	355.04	317.82	337.28	657781
2022-05-18	331.64	339.77	305.48	313.92	843749
2022-05-19	327.42	351.97	322.98	339.14	1371534
2022-05-20	343.02	350.85	318.87	333.54	787348
2022-05-23	329.82	342.91	321.86	337.86	605328
2022-05-24	334.09	334.09	304.00	307.95	772738
2022-05-25	305.86	330.95	304.25	327.41	598448
2022-05-26	323.58	338.21	320.44	335.12	505155
2022-05-27	338.50	352.46	338.50	352.44	647497
2022-05-31	353.12	355.42	333.11	337.69	1162417
2022-06-01	349.78	371.00	337.12	345.35	1051344
2022-06-02	344.59	381.18	343.53	373.17	748509
2022-06-03	361.62	372.68	351.38	354.11	633445
2022-06-06	361.28	364.94	343.38	355.60	453606
2022-06-07	351.81	372.11	350.07	370.29	453920
2022-06-08	361.08	373.90	359.24	360.34	467145
2022-06-09	361.05	373.00	348.67	353.31	550940
2022-06-10	340.30	344.93	317.08	325.60	779006
2022-06-13	309.51	311.62	286.60	294.71	1083682
2022-06-14	299.55	304.91	291.65	295.85	577557
2022-06-15	302.55	315.94	294.36	307.54	656438
2022-06-16	293.95	299.44	278.49	281.81	764508
2022-06-17	282.98	297.73	280.60	292.74	645733
2022-06-21	300.18	310.91	298.39	299.17	427125
2022-06-22	294.45	314.38	294.43	303.92	566916
2022-06-23	310.67	330.26	302.31	328.49	601887
2022-06-24	334.66	347.78	331.98	343.71	707429
2022-06-27	344.03	346.80	328.97	333.33	287798
2022-06-28	330.31	340.00	306.58	307.88	958112
2022-06-29	307.88	316.38	297.89	310.37	427269
2022-06-30	305.71	305.71	287.58	300.65	451330
2022-07-01	301.64	315.13	298.15	313.65	456867
2022-07-05	307.92	330.00	304.32	329.46	719871
2022-07-06	330.24	335.75	313.04	320.11	663098
2022-07-07	318.83	322.00	302.63	316.27	1388758
2022-07-08	308.24	317.63	297.82	305.80	789083
2022-07-11	303.52	304.99	291.00	292.32	576360
2022-07-12	292.50	298.95	270.67	273.34	1194542
2022-07-13	264.00	283.52	259.98	270.03	972259
2022-07-14	267.93	268.98	257.21	263.97	744000
2022-07-15	270.00	277.18	260.06	273.71	850803
2022-07-18	277.72	286.29	273.00	274.79	716510
2022-07-19	279.20	283.88	268.61	283.63	786484
2022-07-20	287.53	316.23	284.34	309.29	1175626
2022-07-21	306.29	323.28	305.38	318.87	891501
2022-07-22	313.58	324.78	294.80	300.50	633956
2022-07-25	299.52	301.04	286.10	290.96	511824
2022-07-26	281.30	281.30	270.14	272.26	643391
2022-07-27	283.71	296.90	280.23	295.88	809250
2022-07-28	290.87	302.60	281.22	300.73	924957
2022-07-29	301.51	309.28	295.55	308.00	583222
2022-08-01	301.34	321.64	297.25	313.83	755944
2022-08-02	310.00	331.85	309.42	328.33	901750
2022-08-03	331.00	354.90	331.00	350.18	916829
2022-08-04	348.81	355.46	338.05	355.46	936356
2022-08-05	361.00	385.37	356.00	372.99	1400107
2022-08-08	372.80	393.39	372.03	385.22	933539
2022-08-09	377.10	380.65	362.27	364.71	563210
2022-08-10	384.94	410.56	383.52	407.07	1429948
2022-08-11	411.86	412.50	379.37	384.09	783941
2022-08-12	388.34	390.36	378.75	387.59	375063
2022-08-15	384.74	397.39	383.62	388.54	315703
2022-08-16	382.14	382.20	369.59	379.16	594607
2022-08-17	368.03	372.72	362.80	365.45	412484
2022-08-18	365.19	366.97	359.02	363.22	349422
2022-08-19	357.81	358.00	345.52	351.58	425854
2022-08-22	341.64	350.99	335.00	343.45	461610
2022-08-23	344.01	353.50	341.34	342.04	324527
2022-08-24	344.59	356.98	341.69	349.73	370893
2022-08-25	351.17	352.50	343.36	351.97	415282
2022-08-26	351.11	353.44	335.33	335.33	443060
2022-08-29	329.35	342.60	326.00	333.23	275590
2022-08-30	339.69	345.00	329.27	338.66	430034
2022-08-31	343.45	350.00	335.59	337.04	416318
2022-09-01	329.71	334.28	306.00	310.01	1456816
2022-09-02	316.19	320.77	302.63	315.36	608930
2022-09-06	316.64	319.56	307.90	311.12	566054
2022-09-07	310.85	318.00	281.60	292.30	1973719
2022-09-08	286.25	303.58	282.70	303.56	1005338
2022-09-09	310.46	333.06	310.28	332.50	1313591
2022-09-12	333.50	339.93	325.58	333.10	626632
2022-09-13	312.61	318.01	305.25	305.64	685873
2022-09-14	305.33	308.70	299.00	305.41	393613
2022-09-15	298.97	311.95	297.84	302.84	530581
2022-09-16	295.15	296.70	286.03	291.57	900392
2022-09-19	288.59	294.55	284.20	289.99	674229
2022-09-20	286.00	290.00	283.25	284.09	561522
2022-09-21	289.84	296.23	283.00	283.29	672447
2022-09-22	280.11	284.39	273.31	273.31	713303
2022-09-23	270.45	273.62	263.23	272.81	593724
2022-09-26	271.38	280.97	270.60	272.62	682538
2022-09-27	280.84	286.72	274.90	275.79	441924
2022-09-28	274.74	287.67	274.74	283.99	655707
2022-09-29	277.59	279.41	270.26	274.35	867795
2022-09-30	271.88	282.43	269.42	270.12	570820
2022-10-03	271.05	286.64	271.05	284.53	903506
2022-10-04	294.85	300.27	292.01	298.73	978749
2022-10-05	292.00	299.60	287.55	296.71	560066
2022-10-06	296.11	305.88	293.74	294.70	298921
2022-10-07	285.28	287.49	277.07	282.46	480020
2022-10-10	282.32	283.70	267.35	273.44	585938
2022-10-11	271.78	271.78	257.63	261.16	503072
2022-10-12	262.05	266.88	254.05	265.71	727126
2022-10-13	251.81	267.86	245.03	265.64	1049114
2022-10-14	271.84	274.58	255.58	256.09	681274
2022-10-17	264.56	276.48	258.00	270.75	966323
2022-10-18	283.17	287.49	274.37	276.00	600410
2022-10-19	270.85	275.25	260.26	263.57	469164
2022-10-20	264.76	275.56	264.00	265.00	633639
2022-10-21	259.65	265.69	253.20	265.47	592782
2022-10-24	268.28	268.28	253.26	265.01	416960
2022-10-25	269.72	290.93	268.74	290.58	1148212
2022-10-26	280.32	293.81	272.88	273.35	736880
2022-10-27	281.06	288.67	276.46	280.14	670367
2022-10-28	276.33	290.27	271.58	289.99	605479
2022-10-31	286.22	297.18	283.47	296.56	754883
2022-11-01	306.80	314.95	286.83	290.18	664689
2022-11-02	283.00	283.00	263.16	263.58	1249214
2022-11-03	286.37	302.84	277.09	278.56	1956451
2022-11-04	281.58	281.58	255.45	265.69	1148969
2022-11-07	267.37	268.77	249.99	260.32	895644
2022-11-08	262.35	286.68	254.63	274.37	1102438
2022-11-09	269.83	271.97	259.32	259.36	513897
2022-11-10	280.85	303.68	280.69	303.35	1259534
2022-11-11	303.82	321.44	300.99	306.09	1201494
2022-11-14	303.86	303.86	288.67	292.96	1047088
2022-11-15	300.15	311.65	299.64	308.02	1338011
2022-11-16	299.51	310.57	291.21	295.11	1132377
2022-11-17	286.09	287.61	276.51	278.17	649196
2022-11-18	282.80	282.80	269.28	272.60	755906
2022-11-21	268.05	272.56	263.51	263.84	761053
2022-11-22	266.05	272.81	257.50	272.58	645793
2022-11-23	272.57	293.99	271.75	289.30	590384
2022-11-25	287.00	293.07	284.95	290.18	328146
2022-11-28	287.18	295.59	286.09	288.72	1107860
2022-11-29	289.80	290.28	277.21	282.68	537386
2022-11-30	279.75	303.15	279.75	303.03	724807
2022-12-01	299.42	313.84	294.20	305.92	774380
2022-12-02	296.76	304.46	290.00	303.96	561229
2022-12-05	300.67	302.86	278.68	281.10	636145
2022-12-06	280.84	283.39	265.74	270.26	643418
2022-12-07	271.73	278.21	268.31	275.75	842261
2022-12-08	279.00	295.58	277.20	292.67	678564
2022-12-09	291.81	301.26	291.14	291.38	545395
2022-12-12	294.80	302.23	293.74	296.85	809654
2022-12-13	314.90	322.29	300.59	308.42	1134903
2022-12-14	305.32	318.38	305.32	313.55	626055
2022-12-15	305.49	308.38	296.50	299.46	532697
2022-12-16	298.78	305.62	293.03	295.48	556480
2022-12-19	295.13	295.13	285.49	287.52	339738
2022-12-20	281.63	294.46	280.69	290.20	395091
2022-12-21	290.76	298.96	286.31	294.71	422637
2022-12-22	288.55	291.11	276.83	283.40	458976
2022-12-23	281.64	283.40	274.17	281.23	485878
2022-12-27	277.33	277.33	269.38	274.18	442977
2022-12-28	272.62	280.00	269.93	277.55	371725
2022-12-29	282.02	295.96	279.08	291.89	865421
2022-12-30	285.00	290.43	283.90	289.13	327950
2023-01-03	297.77	304.17	283.56	289.89	484821
2023-01-04	295.74	299.61	285.82	294.79	559034
2023-01-05	289.79	290.66	274.46	276.12	617984
2023-01-06	278.24	278.24	267.99	272.14	906767
2023-01-09	276.67	291.07	276.67	286.60	1156464
2023-01-10	285.00	289.60	278.29	289.07	834689
2023-01-11	293.46	302.36	287.40	301.42	577588
2023-01-12	306.22	309.98	293.26	306.79	563715
2023-01-13	299.72	317.69	299.72	315.70	515127
2023-01-17	310.08	324.87	304.31	321.87	581251
2023-01-18	329.74	329.74	316.00	318.42	503761
2023-01-19	313.63	318.69	305.83	311.82	458844
2023-01-20	314.15	331.50	311.93	329.94	651767
2023-01-23	332.18	347.38	329.30	345.93	683110
2023-01-24	343.89	355.51	340.71	346.92	1038659
2023-01-25	333.35	352.87	329.23	349.45	779367
2023-01-26	359.96	362.53	352.14	357.87	828065
2023-01-27	352.55	362.52	350.16	358.84	1138757
2023-01-30	352.71	356.47	342.42	348.99	521303
2023-01-31	348.34	349.10	334.78	347.01	1156705
2023-02-01	351.50	371.06	347.22	368.67	1121735
2023-02-02	385.00	399.55	377.31	397.96	1215528
2023-02-03	381.14	384.75	362.80	365.76	1239627
2023-02-06	358.30	369.62	356.70	359.93	779656
2023-02-07	359.17	369.82	352.39	369.40	496551
2023-02-08	366.86	375.45	360.85	362.17	410552
2023-02-09	368.95	371.03	354.81	358.65	524112
2023-02-10	355.34	355.34	343.38	345.45	555624
2023-02-13	348.73	357.24	342.32	354.03	476952
2023-02-14	349.38	368.42	347.98	363.92	651051
2023-02-15	365.03	370.80	359.74	367.47	1339535
2023-02-16	358.75	373.99	357.05	361.93	1659160
2023-02-17	415.68	418.39	394.45	404.65	2558584
2023-02-21	399.72	408.45	385.20	386.00	1119009
2023-02-22	386.00	398.75	382.86	385.87	809867
2023-02-23	388.11	395.01	384.72	393.09	600372
2023-02-24	382.12	390.00	380.75	386.13	616162
2023-02-27	390.86	395.13	386.32	388.58	483425
2023-02-28	388.50	397.78	386.85	386.86	712599
2023-03-01	388.40	391.28	382.52	383.13	380298
2023-03-02	379.80	397.00	377.20	396.08	650346
2023-03-03	395.95	408.94	395.95	408.42	768548
2023-03-06	407.97	414.00	399.12	400.86	508755
2023-03-07	401.00	410.00	398.00	402.74	468715
2023-03-08	401.64	405.73	398.10	403.44	496744
2023-03-09	400.93	410.00	392.76	392.93	593693
2023-03-10	388.80	390.36	367.36	369.70	1057858
2023-03-13	366.49	385.31	356.07	379.40	655372
2023-03-14	383.95	395.54	383.95	392.85	705801
2023-03-15	389.22	394.57	381.31	391.08	516226
2023-03-16	392.48	404.55	390.63	399.12	714574
2023-03-17	397.27	403.59	393.03	397.48	405297
2023-03-20	395.89	396.00	380.49	389.75	795463
2023-03-21	392.85	403.16	391.66	401.30	431654
2023-03-22	401.79	402.00	387.09	387.21	468704
2023-03-23	395.59	405.45	389.48	397.21	598295
2023-03-24	396.22	397.73	387.42	395.77	493710
2023-03-27	396.93	402.59	392.49	400.16	304161
2023-03-28	399.61	404.54	397.74	403.24	474933
2023-03-29	407.21	414.31	404.54	411.68	529229
2023-03-30	415.69	421.66	414.12	416.97	439392
2023-03-31	418.69	431.60	417.98	428.75	636568
2023-04-03	423.34	426.07	414.54	420.10	430795
2023-04-04	424.71	428.33	417.32	419.33	715689
2023-04-05	416.52	416.68	399.67	405.25	937503
2023-04-06	401.21	408.52	390.22	407.57	823684
2023-04-10	400.43	410.55	394.26	407.71	345605
2023-04-11	403.50	413.55	402.67	408.85	351110
2023-04-12	417.37	422.39	411.22	413.66	530223
2023-04-13	417.42	426.79	416.25	423.00	499682
2023-04-14	416.80	423.27	409.05	416.20	480634
2023-04-17	417.05	424.12	416.45	417.07	429276
2023-04-18	421.00	423.06	412.76	414.75	410373
2023-04-19	409.85	424.61	409.46	419.27	351526
2023-04-20	415.62	422.49	414.59	417.07	285928
2023-04-21	418.49	424.43	416.02	423.85	506038
2023-04-24	424.33	427.45	408.05	412.68	442255
2023-04-25	408.55	408.55	399.49	401.85	487988
2023-04-26	410.00	423.58	408.73	415.63	515157
2023-04-27	422.40	429.52	413.94	429.09	442227
2023-04-28	423.24	425.65	413.00	420.95	532870
2023-05-01	422.88	428.75	419.42	420.85	666002
2023-05-02	420.98	423.26	409.17	414.58	961754
2023-05-03	414.00	425.95	408.58	417.99	1016151
2023-05-04	451.63	468.88	435.45	448.85	1972060
2023-05-05	453.50	456.50	440.57	444.21	737784
2023-05-08	442.63	446.78	436.55	444.90	533309
2023-05-09	441.60	449.77	441.37	447.73	422456
2023-05-10	453.93	464.06	453.74	459.71	503189
2023-05-11	461.14	464.00	456.42	461.47	485742
2023-05-12	458.64	466.08	458.21	462.17	483200
2023-05-15	461.43	473.31	460.01	471.14	478706
2023-05-16	470.00	474.53	465.33	474.46	485944
2023-05-17	476.71	487.74	476.46	485.25	679869
2023-05-18	487.45	488.73	477.86	482.72	941348
2023-05-19	480.60	485.50	477.60	480.51	637691
2023-05-22	479.00	497.21	478.22	494.43	665555
2023-05-23	492.31	497.67	480.47	481.18	611285
2023-05-24	477.43	490.47	473.44	490.12	389130
2023-05-25	498.15	498.24	488.70	488.74	353405
2023-05-26	490.42	505.45	490.42	496.21	467760
2023-05-30	510.00	522.69	505.20	510.38	798657
2023-05-31	504.74	519.94	502.63	517.99	949755
2023-06-01	508.26	526.50	503.24	517.79	519475
2023-06-02	520.47	530.69	520.00	524.14	664193
2023-06-05	521.91	535.12	521.30	524.14	525453
2023-06-06	525.30	535.00	522.13	530.29	353806
2023-06-07	529.37	533.82	498.92	503.30	869647
2023-06-08	501.87	524.09	496.37	517.40	528761
2023-06-09	520.27	529.16	512.17	516.91	531385
2023-06-12	516.83	526.88	514.54	521.07	300336
2023-06-13	517.50	518.71	491.80	512.67	1198901
2023-06-14	508.00	514.59	499.33	503.94	612057
2023-06-15	500.04	523.64	498.12	520.02	472905
2023-06-16	526.42	532.18	515.58	519.32	720559
2023-06-20	513.78	522.85	509.67	515.64	375879
2023-06-21	515.45	517.04	500.47	507.72	368752
2023-06-22	501.32	519.18	500.01	518.35	391772
2023-06-23	512.17	522.20	506.71	512.21	483066
2023-06-26	509.93	522.50	504.63	508.29	316913
2023-06-27	512.61	520.39	507.85	515.79	351036
2023-06-28	514.13	532.00	514.13	524.68	467062
2023-06-29	522.60	528.65	511.41	516.41	353970
2023-06-30	520.91	535.90	519.00	532.09	681181
2023-07-03	529.62	533.55	518.73	526.27	250943
2023-07-05	519.62	524.27	511.14	520.86	551122
2023-07-06	510.57	521.97	497.03	521.24	652613
2023-07-07	520.00	526.99	511.87	512.86	330483
2023-07-10	513.98	530.00	511.16	529.94	378673
2023-07-11	535.00	544.20	529.90	540.21	405279
2023-07-12	547.91	549.00	536.25	543.03	395661
2023-07-13	545.72	558.25	545.72	550.96	318058
2023-07-14	557.99	569.59	552.49	555.36	440927
2023-07-17	549.69	562.24	548.47	557.33	471538
2023-07-18	556.69	566.25	550.95	561.67	445689
2023-07-19	566.96	571.60	556.88	568.62	392706
2023-07-20	560.28	565.50	537.49	540.10	756542
2023-07-21	547.85	551.44	542.31	544.31	321244
2023-07-24	550.10	552.89	527.55	536.12	363901
2023-07-25	544.45	557.14	542.80	551.12	476383
2023-07-26	545.90	556.21	542.00	548.79	246758
2023-07-27	557.99	563.28	544.63	548.37	402989
2023-07-28	560.56	561.19	548.00	556.86	357618
2023-07-31	562.70	581.40	560.33	580.55	586753
2023-08-01	572.42	579.12	567.20	576.36	470973
2023-08-02	569.43	569.43	542.31	553.23	908025
2023-08-03	514.58	515.53	489.19	490.00	1844013
2023-08-04	497.92	505.23	481.32	483.69	1217197
2023-08-07	483.57	494.64	478.55	494.16	664958
2023-08-08	484.10	490.00	477.51	484.11	560411
2023-08-09	482.75	492.51	479.55	488.07	578796
2023-08-10	494.20	509.41	490.76	507.03	725769
2023-08-11	503.00	516.11	501.28	507.77	536818
2023-08-14	502.51	511.26	502.00	508.08	415058
2023-08-15	507.76	514.29	504.78	508.56	310998
2023-08-16	510.42	519.98	506.57	510.07	662760
2023-08-17	506.00	508.62	491.52	491.83	492420
2023-08-18	486.00	509.75	486.00	504.93	615873
2023-08-21	505.97	514.76	501.13	503.02	495594
2023-08-22	506.83	510.46	500.56	504.54	319795
2023-08-23	506.72	517.52	503.81	514.22	273634
2023-08-24	521.00	522.00	503.16	503.18	282534
2023-08-25	504.49	515.58	499.20	512.75	424120
2023-08-28	514.27	518.02	508.93	511.52	264191
2023-08-29	507.10	525.31	507.10	525.10	276307
2023-08-30	525.27	533.32	523.96	530.80	314803
2023-08-31	531.73	548.20	531.73	546.52	511742
2023-09-01	550.00	558.62	548.22	551.61	474469
2023-09-05	557.05	557.05	542.06	550.45	442876
2023-09-06	547.09	557.33	543.70	544.14	634612
2023-09-07	537.18	552.06	532.97	550.58	515869
2023-09-08	550.00	556.76	536.68	537.19	345716
2023-09-11	539.48	544.89	536.70	542.40	292310
2023-09-12	533.70	539.36	528.89	529.67	252850
2023-09-13	524.32	530.39	517.42	519.41	412390
2023-09-14	521.60	524.44	510.42	513.52	425178
2023-09-15	507.52	512.57	502.00	511.74	707011
2023-09-18	507.64	514.88	506.74	510.34	449497
2023-09-19	506.55	512.89	503.74	512.45	355300
2023-09-20	505.87	515.87	504.79	505.02	253525
2023-09-21	498.27	499.25	480.00	480.36	609791
2023-09-22	483.79	487.58	478.57	482.39	306925
2023-09-25	479.47	487.32	478.32	483.24	238436
2023-09-26	478.78	481.67	466.11	468.24	577503
2023-09-27	472.27	489.02	470.89	483.37	422589
2023-09-28	480.00	495.48	476.98	491.00	242737
2023-09-29	498.17	505.00	492.31	492.50	373890
2023-10-02	492.12	505.29	491.49	495.40	443156
2023-10-03	490.01	490.01	457.53	465.94	832594
2023-10-04	468.55	478.05	463.25	476.82	541567
2023-10-05	474.44	476.33	457.00	464.94	711773
2023-10-06	459.23	485.51	454.32	483.18	863643
2023-10-09	477.00	491.63	477.00	487.98	473854
2023-10-10	487.54	500.30	467.30	467.80	1481191
2023-10-11	450.02	464.20	445.87	455.45	1664764
2023-10-12	457.05	463.63	448.52	456.39	579611
2023-10-13	464.06	466.62	451.61	456.27	515934
2023-10-16	458.32	471.84	456.38	469.16	321672
2023-10-17	457.66	474.98	457.66	468.74	353930
2023-10-18	458.32	465.05	442.82	445.40	864228
2023-10-19	451.98	452.75	442.33	444.83	427186
2023-10-20	444.40	444.40	425.20	429.07	821321
2023-10-23	426.49	437.23	424.04	431.02	595519
2023-10-24	433.17	437.83	423.58	433.50	448676
2023-10-25	429.03	429.50	411.19	411.69	578886
2023-10-26	417.75	422.42	407.23	410.93	983611
2023-10-27	417.72	422.16	410.00	416.27	447106
2023-10-30	421.17	421.44	411.22	415.64	425931
2023-10-31	420.00	426.16	414.25	423.77	504371
2023-11-01	422.06	425.64	409.50	421.12	461492
2023-11-02	433.20	435.59	415.78	421.74	834671
2023-11-03	418.87	422.91	408.62	422.89	1325445
2023-11-06	427.56	427.56	414.54	420.50	733182
2023-11-07	429.00	446.86	427.35	437.89	1521806
2023-11-08	437.36	444.98	435.21	442.15	1151315
2023-11-09	465.00	465.00	413.07	415.12	2009510
2023-11-10	413.95	429.57	413.95	428.92	727140
2023-11-13	428.00	436.48	425.07	431.73	553554
2023-11-14	444.30	457.62	444.30	455.30	785367
2023-11-15	457.02	469.89	456.50	468.32	960915
2023-11-16	468.00	472.31	462.03	465.67	541540
2023-11-17	464.50	469.87	459.63	468.62	484389
2023-11-20	470.55	481.77	470.00	475.46	460474
2023-11-21	466.80	476.94	465.99	471.60	343849
2023-11-22	476.22	476.22	467.01	467.69	323823
2023-11-24	466.11	468.15	462.79	467.75	126352
2023-11-27	466.64	472.90	465.25	465.42	298262
2023-11-28	462.55	476.89	462.55	475.59	355658
2023-11-29	482.01	499.15	482.01	496.52	822166
2023-11-30	500.00	508.29	488.26	493.93	959555
2023-12-01	494.45	517.46	492.20	516.97	863263
2023-12-04	512.01	517.31	506.38	506.99	599053
2023-12-05	502.35	507.91	496.96	503.00	284713
2023-12-06	503.11	508.00	497.57	497.79	298674
2023-12-07	495.74	497.13	490.10	492.04	292501
2023-12-08	488.46	506.70	485.78	502.04	392337
2023-12-11	500.06	507.86	497.99	501.70	214157
2023-12-12	512.81	528.76	505.25	527.24	575810
2023-12-13	527.00	537.01	518.75	533.79	424111
2023-12-14	540.00	556.43	539.91	553.35	845088
2023-12-15	555.23	565.74	550.00	557.72	644112
2023-12-18	555.23	566.15	553.81	563.67	291860
2023-12-19	562.68	574.00	562.42	567.35	341891
2023-12-20	561.36	576.90	558.81	564.71	577388
2023-12-21	573.93	580.53	570.63	578.31	340214
2023-12-22	578.31	584.25	573.74	579.90	281775
2023-12-26	580.10	586.29	575.93	584.56	241572
2023-12-27	585.88	588.87	581.67	585.36	206479
2023-12-28	585.54	593.53	579.93	589.05	281219
2023-12-29	587.80	592.00	580.00	580.54	258216
2024-01-02	572.94	574.09	540.28	547.86	738827
2024-01-03	538.81	545.28	528.62	533.27	558931
2024-01-04	530.93	541.08	529.52	530.25	333923
2024-01-05	527.66	544.41	527.00	537.84	384747
2024-01-08	547.36	560.67	543.99	557.17	325474
2024-01-09	555.36	570.78	554.13	564.30	348579
2024-01-10	573.24	577.99	565.99	569.89	301488
2024-01-11	576.84	576.84	559.90	570.33	287202
2024-01-12	572.51	573.98	561.00	561.35	284366
2024-01-16	555.84	565.64	553.35	565.62	286628
2024-01-17	560.66	565.15	546.48	564.09	316641
2024-01-18	571.42	574.83	561.56	573.91	318854
2024-01-19	579.39	582.67	570.80	581.40	336096
2024-01-22	589.00	598.00	582.74	590.25	352458
2024-01-23	592.30	595.22	583.06	590.97	331409
2024-01-24	598.08	599.65	585.19	585.70	255168
2024-01-25	592.15	596.51	578.34	585.73	265060
2024-01-26	583.79	595.00	581.57	588.74	198472
2024-01-29	591.07	610.36	591.07	609.94	429824
2024-01-30	610.04	635.74	610.00	623.98	812964
2024-01-31	614.37	623.16	602.82	611.00	518826
2024-02-01	614.06	621.99	605.11	612.97	436525
2024-02-02	610.00	615.72	599.25	612.39	443908
2024-02-05	607.94	611.80	593.59	602.85	396578
2024-02-06	608.02	608.13	596.86	605.93	307921
2024-02-07	610.00	615.39	597.59	609.85	387176
2024-02-08	613.06	629.45	613.06	628.69	392429
2024-02-09	635.03	660.00	635.00	646.63	540585
2024-02-12	639.52	641.01	611.26	617.07	616371
2024-02-13	590.52	613.34	588.05	603.91	578466
2024-02-14	613.74	631.45	606.99	629.64	895114
2024-02-15	644.00	646.56	601.35	608.96	1447429
2024-02-16	603.10	618.77	596.95	613.50	789989
2024-02-20	600.00	607.98	589.59	595.34	564601
2024-02-21	581.39	591.34	578.06	589.23	467691
2024-02-22	605.89	609.98	600.08	600.35	381018
2024-02-23	605.80	610.22	601.26	605.41	243989
2024-02-26	609.54	614.25	600.89	606.96	225327
2024-02-27	611.84	621.06	609.04	615.61	349709
2024-02-28	611.42	617.00	605.60	612.69	266093
2024-02-29	615.28	619.85	609.43	618.81	597352
2024-03-01	620.00	635.25	614.69	633.80	386207
2024-03-04	634.21	635.52	624.20	628.71	323933
2024-03-05	620.14	624.62	596.08	605.88	456881
2024-03-06	615.38	619.02	608.56	610.59	307296
2024-03-07	612.01	617.06	601.94	612.98	237683
2024-03-08	613.00	624.85	603.99	604.49	266134
2024-03-11	605.50	618.38	601.75	612.50	353486
2024-03-12	623.25	625.44	617.83	621.16	346154
2024-03-13	621.00	628.47	618.07	625.00	435802
2024-03-14	626.83	637.77	620.06	630.01	488263
2024-03-15	618.73	620.06	600.41	601.10	488413
2024-03-18	605.03	608.16	598.14	599.85	240470
2024-03-19	597.68	615.00	589.17	612.71	341173
2024-03-20	614.52	628.23	610.20	625.64	309859
2024-03-21	625.22	631.57	619.45	620.52	549866
2024-03-22	618.49	623.66	603.99	621.75	365292
2024-03-25	614.46	633.08	614.30	629.82	323163
2024-03-26	632.06	635.22	626.07	632.03	444346
2024-03-27	636.09	637.91	609.56	623.33	441363
2024-03-28	623.27	628.98	619.14	626.56	437968
2024-04-01	624.07	649.20	622.06	636.85	711195
2024-04-02	627.12	628.18	608.21	609.97	636569
2024-04-03	605.43	637.44	605.43	626.70	680775
2024-04-04	630.00	693.85	628.86	657.85	3057740
2024-04-05	670.03	688.87	669.89	670.00	917197
2024-04-08	670.00	674.50	657.75	670.15	457132
2024-04-09	669.64	678.61	656.61	659.13	539046
2024-04-10	641.25	662.78	636.05	657.71	364492
2024-04-11	660.01	682.66	660.01	682.02	520564
2024-04-12	677.74	679.30	653.92	663.35	469996
2024-04-15	663.16	664.70	637.27	637.63	345740
2024-04-16	636.18	639.19	628.99	633.85	364173
2024-04-17	633.85	656.88	633.23	633.45	556943
2024-04-18	634.59	668.65	631.81	649.58	726085
2024-04-19	652.00	662.52	623.57	631.24	810764
2024-04-22	632.72	641.55	619.71	633.04	511528
2024-04-23	641.30	656.80	631.12	651.78	680664
2024-04-24	661.64	664.02	647.28	651.74	399822
2024-04-25	644.16	644.16	622.42	636.10	497004
2024-04-26	634.31	642.09	630.52	631.13	591063
2024-04-29	633.86	644.66	625.93	636.16	409069
2024-04-30	630.00	634.98	604.57	604.87	607372
2024-05-01	607.24	622.25	585.01	606.09	626167
2024-05-02	603.56	606.21	582.00	590.89	873581
2024-05-03	605.54	607.86	595.00	600.27	354179
2024-05-06	607.40	617.66	602.26	617.22	436840
2024-05-07	615.03	616.69	604.83	615.46	546866
2024-05-08	608.26	611.37	585.27	590.05	1182045
2024-05-09	625.00	628.00	583.02	587.15	2080189
2024-05-10	588.73	608.84	588.73	597.95	1034232
2024-05-13	597.06	609.80	593.04	597.79	872248
2024-05-14	598.73	602.21	589.31	589.65	519242
2024-05-15	595.40	621.45	594.85	614.16	577339
2024-05-16	616.51	621.82	610.36	610.36	536764
2024-05-17	610.28	620.18	610.00	615.34	364669
2024-05-20	614.37	619.99	610.27	619.99	268019
2024-05-21	613.00	619.85	610.86	610.95	316396
2024-05-22	613.16	629.57	611.79	612.82	600343
2024-05-23	620.15	624.60	588.64	594.86	876867
2024-05-24	595.00	599.54	583.01	590.16	571617
2024-05-28	590.16	648.15	581.74	638.39	1975827
2024-05-29	634.55	656.46	632.62	648.23	764075
2024-05-30	637.37	645.56	605.87	606.26	1247698
2024-05-31	609.90	617.82	583.67	611.05	1602338
2024-06-03	611.17	620.00	587.19	597.15	865073
2024-06-04	606.90	615.96	604.02	608.93	686590
2024-06-05	614.88	617.78	598.65	605.52	471166
2024-06-06	600.95	611.67	597.35	598.51	412027
2024-06-07	595.00	598.01	591.48	596.65	320892
2024-06-10	596.00	600.83	593.00	595.92	625291
2024-06-11	596.18	599.48	584.16	588.46	502151
2024-06-12	596.30	604.65	588.56	591.35	559434
2024-06-13	592.99	598.08	566.90	567.00	775269
2024-06-14	572.36	587.49	569.41	584.71	466155
2024-06-17	578.13	581.65	570.65	570.99	444490
2024-06-18	559.11	573.25	553.84	562.00	587919
2024-06-20	561.99	563.02	552.00	557.25	773773
2024-06-21	560.00	580.64	550.91	578.43	2162465
2024-06-24	569.50	580.49	562.62	573.60	487675
2024-06-25	575.06	586.81	571.73	585.21	490351
2024-06-26	584.31	584.31	559.40	568.52	941439
2024-06-27	568.00	590.50	565.56	586.01	562067
2024-06-28	588.61	598.33	580.26	589.79	809443
2024-07-01	585.00	593.35	576.74	592.58	466361
2024-07-02	592.80	596.15	575.58	584.14	495063
2024-07-03	586.34	594.67	584.88	592.31	251501
2024-07-05	587.65	596.25	586.67	587.25	307757
2024-07-08	587.00	594.76	576.50	586.16	498218
2024-07-09	586.16	587.45	560.12	560.21	730277
2024-07-10	558.00	558.30	455.00	492.31	4725927
2024-07-11	504.44	510.87	483.44	489.77	1820459
2024-07-12	479.36	484.99	467.41	476.13	1885552
2024-07-15	476.00	479.48	465.23	471.89	901280
2024-07-16	472.27	491.32	472.14	488.81	881561
2024-07-17	481.21	492.79	477.44	480.36	868771
2024-07-18	479.75	486.96	476.93	481.41	1221856
2024-07-19	479.68	480.16	469.60	479.82	728195
2024-07-22	482.10	484.88	472.21	483.01	558970
2024-07-23	485.31	498.28	484.33	488.47	574703
2024-07-24	483.79	488.32	473.17	473.33	752915
2024-07-25	477.92	500.00	470.94	495.76	1085559
2024-07-26	498.95	501.10	491.60	492.72	930327
2024-07-29	494.30	500.50	491.76	498.70	627756
2024-07-30	498.83	501.00	482.19	488.02	664328
2024-07-31	495.43	500.66	492.00	497.03	551913
2024-08-01	500.00	504.91	476.57	481.87	604533
2024-08-02	467.26	467.70	447.69	465.66	1076820
2024-08-05	435.00	467.22	434.84	455.46	748875
2024-08-06	460.89	461.00	448.46	450.09	915965
2024-08-07	456.99	469.58	454.25	460.74	1021348
2024-08-08	490.00	493.24	462.94	476.35	1790555
2024-08-09	474.60	482.07	460.56	472.61	600231
2024-08-12	476.94	476.94	463.32	469.29	505741
2024-08-13	471.01	484.62	471.01	484.61	594418
2024-08-14	482.37	486.03	477.96	484.26	527633
2024-08-15	489.67	494.96	485.68	489.51	473447
2024-08-16	488.38	498.67	487.42	497.87	480065
2024-08-19	498.14	502.82	496.67	497.26	364084
2024-08-20	499.43	500.91	484.12	487.41	689541
2024-08-21	488.37	499.49	485.50	495.29	261686
2024-08-22	496.16	505.44	494.94	496.87	597648
2024-08-23	498.73	503.79	495.51	503.07	289112
2024-08-26	504.00	507.61	496.35	499.10	217595
2024-08-27	495.20	505.90	492.81	502.01	354652
2024-08-28	499.03	502.00	490.40	493.19	363016
2024-08-29	497.94	507.30	496.14	500.05	328449
2024-08-30	503.57	506.55	493.77	499.07	415364
2024-09-03	497.62	511.10	491.73	495.76	346564
2024-09-04	491.19	500.19	486.24	494.28	393801
2024-09-05	493.05	510.00	491.83	504.17	363408
2024-09-06	506.52	508.22	492.44	496.48	395848
2024-09-09	500.39	503.62	492.08	494.51	331136
2024-09-10	498.17	498.84	487.08	492.14	290587
2024-09-11	492.09	500.23	488.31	497.82	257794
2024-09-12	499.11	499.11	490.75	492.60	290473
2024-09-13	493.43	500.94	490.00	491.17	482035
2024-09-16	491.61	498.78	488.34	495.41	429290
2024-09-17	495.48	497.07	488.00	492.30	359671
2024-09-18	494.07	515.00	488.86	503.76	925650
2024-09-19	515.00	531.80	510.56	530.11	1056367
2024-09-20	533.50	534.59	522.09	526.88	746639
2024-09-23	528.09	530.00	522.13	527.25	370679
2024-09-24	530.00	536.53	524.68	532.11	556938
2024-09-25	531.66	533.53	527.95	531.19	270925
2024-09-26	547.11	547.23	530.54	534.88	579293
2024-09-27	538.21	540.76	531.43	536.00	331354
2024-09-30	536.00	542.59	530.17	531.60	276597
2024-10-01	532.29	537.32	523.98	526.66	451502
2024-10-02	525.84	525.84	510.12	514.56	689706
2024-10-03	511.34	519.99	510.17	517.42	315910
2024-10-04	524.28	535.39	521.44	535.00	438433
2024-10-07	535.00	536.58	520.83	522.09	320091
2024-10-08	529.09	542.31	525.14	532.36	499161
2024-10-09	531.83	543.01	531.83	541.07	358612
2024-10-10	536.16	554.24	536.16	553.49	388561
2024-10-11	553.70	562.04	551.13	559.40	385717
2024-10-14	562.83	565.65	555.39	560.09	389080
2024-10-15	557.67	560.57	547.26	548.21	337184
2024-10-16	548.62	549.45	530.72	532.13	387650
2024-10-17	534.03	539.98	525.16	533.38	273040
2024-10-18	533.06	539.83	530.47	537.14	248541
2024-10-21	535.00	538.87	529.89	532.92	214784
2024-10-22	530.00	532.25	526.20	531.62	173696
2024-10-23	532.16	535.42	524.72	531.93	286278
2024-10-24	544.07	557.46	541.50	554.31	517294
2024-10-25	555.01	567.46	554.87	565.67	420075
2024-10-28	569.00	569.00	556.62	558.08	431452
2024-10-29	561.58	568.60	556.72	563.21	251026
2024-10-30	562.01	570.65	560.00	561.11	264676
2024-10-31	557.00	562.84	551.70	554.79	334967
2024-11-01	563.00	575.00	560.20	565.23	477527
2024-11-04	566.41	570.29	564.19	564.55	483701
2024-11-05	570.25	584.55	568.81	578.28	456243
2024-11-06	584.65	603.00	584.65	597.79	889106
2024-11-07	632.01	661.73	625.07	644.61	1523343
2024-11-08	640.00	665.31	630.06	656.56	947094
2024-11-11	660.00	688.59	658.03	680.79	685710
2024-11-12	680.00	702.81	673.42	701.34	847163
2024-11-13	701.00	724.61	698.66	700.16	840117
2024-11-14	696.36	696.94	675.88	696.30	643721
2024-11-15	685.89	687.29	670.00	677.07	460569
2024-11-18	676.57	681.36	667.91	668.32	371173
2024-11-19	661.59	682.55	653.53	682.53	440694
2024-11-20	683.65	695.31	681.81	694.48	340307
2024-11-21	699.00	728.90	698.47	720.00	659351
2024-11-22	720.00	745.49	720.00	742.61	653470
2024-11-25	746.70	754.56	729.50	731.82	1041340
2024-11-26	733.48	737.71	725.05	729.83	300385
2024-11-27	729.77	729.77	712.31	722.76	234049
2024-11-29	726.42	729.00	718.84	721.05	174747
2024-12-02	723.51	730.93	720.15	723.59	249547
2024-12-03	715.28	728.53	705.22	719.44	416119
2024-12-04	741.57	762.47	741.57	757.40	638473
2024-12-05	751.41	753.16	736.92	737.87	576426
2024-12-06	749.62	756.79	738.20	741.67	604934
2024-12-09	744.23	752.15	733.10	737.38	460963
2024-12-10	736.73	741.08	707.57	720.62	607462
2024-12-11	723.95	738.11	720.63	726.08	433848
2024-12-12	729.65	736.31	725.38	734.49	586545
2024-12-13	734.78	737.81	721.21	721.86	340579
2024-12-16	728.30	749.10	723.42	746.91	454627
2024-12-17	735.03	748.01	729.55	741.67	612315
2024-12-18	743.26	744.48	705.46	707.02	426989
2024-12-19	715.06	715.37	691.22	702.45	590378
2024-12-20	690.00	723.74	685.01	719.00	811825
2024-12-23	720.00	720.00	709.99	714.96	190783
2024-12-24	719.27	724.37	712.17	721.36	101011
2024-12-26	721.43	726.85	717.50	724.67	158166
2024-12-27	721.60	721.60	700.34	708.16	269893
2024-12-30	697.57	702.65	688.15	699.51	239281
2024-12-31	703.63	703.63	692.12	696.77	208571
2025-01-02	704.98	706.66	689.43	697.43	312996
2025-01-03	701.59	709.49	685.68	702.85	419275
2025-01-06	711.65	716.28	703.52	707.71	331483
2025-01-07	709.73	709.76	692.99	701.25	356476
2025-01-08	703.86	715.50	698.62	709.42	398880
2025-01-10	693.06	707.96	685.85	704.36	374022
2025-01-13	694.14	701.53	690.00	699.14	250468
2025-01-14	704.44	713.02	701.61	703.49	359481
2025-01-15	719.36	724.60	705.92	709.14	458868
2025-01-16	713.00	722.88	711.66	717.33	321853
2025-01-17	712.10	718.85	700.13	704.44	503228
2025-01-21	709.29	726.09	700.35	726.09	385500
2025-01-22	734.30	744.39	726.32	730.16	331061
2025-01-23	725.57	737.23	720.23	737.12	213015
2025-01-24	741.20	750.97	726.60	726.61	365647
2025-01-27	721.21	779.73	715.21	758.43	893279
2025-01-28	766.32	811.79	766.09	794.57	888371
2025-01-29	788.73	793.27	766.40	777.79	600063
2025-01-30	782.00	784.46	770.00	771.99	571598
2025-01-31	791.78	800.00	778.94	779.53	515225
2025-02-03	766.40	773.00	745.54	764.92	445989
2025-02-04	766.67	773.10	760.88	763.61	488062
2025-02-05	764.53	780.75	764.00	779.71	288202
2025-02-06	774.83	786.81	772.88	778.05	379279
2025-02-07	775.00	783.93	770.32	771.17	376652
2025-02-10	801.11	808.38	791.00	805.57	760673
2025-02-11	798.26	804.55	776.13	784.45	488400
2025-02-12	775.93	793.75	770.51	785.50	792611
2025-02-13	836.71	881.13	817.17	819.71	1243894
2025-02-14	818.10	820.00	785.22	811.95	542885
2025-02-18	810.00	819.00	794.00	803.35	413037
2025-02-19	800.00	803.31	765.11	770.95	632152
2025-02-20	766.63	766.63	745.35	748.00	672381
2025-02-21	749.00	749.00	716.88	726.43	821472
2025-02-24	731.25	731.25	701.81	723.74	573859
2025-02-25	717.87	725.37	701.49	720.10	460558
2025-02-26	725.00	738.54	720.50	724.37	463230
2025-02-27	730.74	734.61	711.96	713.19	404772
2025-02-28	711.18	725.66	702.80	723.99	586125
2025-03-03	730.05	732.00	705.00	707.63	522381
2025-03-04	700.00	702.00	665.89	687.12	850831
2025-03-05	681.02	698.98	679.33	698.33	514171
2025-03-06	683.28	689.00	649.28	652.10	680335
2025-03-07	648.03	659.76	613.82	640.21	771424
2025-03-10	620.65	620.65	573.13	586.55	1256105
2025-03-11	586.00	602.52	582.07	590.67	1409665
2025-03-12	625.00	637.37	603.00	611.06	851063
2025-03-13	606.14	610.16	584.73	598.32	895945
2025-03-14	607.94	627.12	605.20	609.18	674611
2025-03-17	604.55	622.53	603.73	613.06	430605
2025-03-18	607.48	607.73	584.98	596.96	601657
2025-03-19	602.83	614.40	596.96	604.77	594305
2025-03-20	596.45	603.20	593.76	598.22	529235
2025-03-21	598.22	606.31	589.03	606.27	645043
2025-03-24	616.98	627.95	614.82	626.90	432069
2025-03-25	629.92	637.78	624.88	627.11	308024
2025-03-26	621.96	627.71	603.84	608.68	375515
2025-03-27	603.62	614.04	590.24	593.41	446223
2025-03-28	591.97	593.98	575.00	582.11	641984
2025-03-31	566.84	575.33	550.76	571.29	752162
2025-04-01	573.72	584.48	566.73	582.02	466666
2025-04-02	573.92	599.27	573.92	592.99	673144
2025-04-03	558.72	558.72	522.40	527.79	1122409
2025-04-04	505.00	512.63	481.15	501.50	1393433
2025-04-07	478.20	523.68	472.28	498.57	1116531
2025-04-08	515.00	526.53	482.35	487.07	849566
2025-04-09	482.28	558.04	474.84	549.05	1304326
2025-04-10	532.74	535.75	508.93	518.87	1133413
2025-04-11	518.87	532.80	510.40	527.80	996932
2025-04-14	546.36	550.37	521.81	527.56	806451
2025-04-15	535.00	553.63	535.00	547.18	790509
2025-04-16	532.80	554.85	532.50	544.04	643269
2025-04-17	541.37	546.20	534.62	539.69	384560
2025-04-21	530.00	533.03	508.76	519.06	516480
2025-04-22	529.23	542.67	523.67	541.82	685276
2025-04-23	570.07	584.14	561.14	565.96	852750
2025-04-24	576.58	604.82	574.18	600.50	705894
2025-04-25	597.65	617.98	597.65	615.49	648399
2025-04-28	620.89	622.38	601.36	612.43	475579
2025-04-29	615.97	616.61	606.00	612.69	550853
2025-04-30	598.41	612.63	589.00	611.50	571052
2025-05-01	617.23	635.55	613.62	624.05	674719
2025-05-02	632.24	641.47	624.05	635.81	458470
2025-05-05	630.71	651.50	630.71	639.40	499875
2025-05-06	628.84	640.77	625.89	632.11	434919
2025-05-07	642.28	647.43	633.53	643.73	512565
2025-05-08	655.03	670.54	643.91	660.36	927561
2025-05-09	614.33	619.53	582.01	603.05	1797451
2025-05-12	628.89	663.99	624.22	662.63	1170969
2025-05-13	664.76	678.23	648.38	672.24	932124
2025-05-14	673.59	682.57	664.79	670.00	703797
2025-05-15	665.00	666.25	644.01	664.05	908685
2025-05-16	664.77	669.46	658.91	660.79	688427
2025-05-19	650.03	654.33	644.00	648.03	451119
2025-05-20	645.54	646.75	637.88	641.75	546858
2025-05-21	635.00	639.75	617.77	621.25	693808
2025-05-22	620.49	632.39	614.22	627.80	571505
2025-05-23	612.15	621.39	611.26	614.92	432212
2025-05-27	621.86	627.49	614.04	616.47	649325
2025-05-28	618.67	626.94	616.45	616.92	490396
2025-05-29	621.16	621.16	576.22	578.25	1286076
2025-05-30	582.28	590.67	567.28	589.90	1416286
2025-06-02	587.62	597.18	576.00	592.02	541869
2025-06-03	593.48	600.12	583.85	600.11	525056
2025-06-04	597.34	603.71	590.00	599.29	354074
2025-06-05	601.54	611.00	598.88	602.61	488456
2025-06-06	606.16	609.40	598.55	609.40	593435
2025-06-09	609.28	610.61	598.32	606.06	508230
2025-06-10	605.00	605.42	577.53	582.04	1206103
2025-06-11	583.00	587.00	572.74	573.57	691910
2025-06-12	573.36	578.51	567.31	569.82	1222265
2025-06-13	561.52	563.10	551.42	554.59	805958
2025-06-16	555.50	559.20	547.29	549.57	884321
2025-06-17	548.03	555.55	543.09	554.85	840904
2025-06-18	555.77	559.20	535.21	544.46	795870
2025-06-20	547.34	550.12	530.73	534.51	1563324
2025-06-23	534.60	543.01	527.74	536.51	979979
2025-06-24	546.21	557.85	538.10	557.32	983801
2025-06-25	562.10	562.56	537.00	543.36	832650
2025-06-26	547.70	549.49	533.45	547.76	592980
2025-06-27	550.58	553.36	542.42	550.63	1011931
2025-06-30	555.32	559.96	552.00	556.63	522210
2025-07-01	555.02	558.21	543.21	557.86	644269
2025-07-02	551.79	557.66	530.47	546.02	1051568
2025-07-03	550.00	565.32	547.81	560.86	460430
2025-07-07	556.80	561.30	553.65	556.73	180754

Explore More About HUBS

Coins representing dividend payouts and trends

HUBS Dividend History

Discover HubSpot 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

HUBS Stock Split History

Discover HubSpot 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

HUBS Historical Prices

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

Web Analytics