BABA Historical Prices

Summary

Key Stock Metrics

71.80

(June 28, 2024)

52-Week Low

148.43

(March 17, 2025)

52-Week High

319.32

(October 27, 2020)

All-Time High

112.34

(June 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-09-19	92.70	99.70	89.95	93.89	271879440
2014-09-22	92.70	92.95	89.50	89.89	66657827
2014-09-23	88.94	90.48	86.62	87.17	39009788
2014-09-24	88.47	90.57	87.22	90.57	32088108
2014-09-25	91.09	91.50	88.50	88.92	28597506
2014-09-26	89.73	90.46	88.66	90.46	18339716
2014-09-29	89.62	89.70	88.02	88.75	25302002
2014-09-30	89.00	90.88	88.46	88.85	24419426
2014-10-01	88.70	88.94	86.04	86.10	24029603
2014-10-02	86.27	88.20	85.61	87.06	21469688
2014-10-03	88.10	89.94	87.65	88.10	18485725
2014-10-06	89.15	89.65	88.06	88.31	9276113
2014-10-07	87.95	89.70	87.06	87.67	12791745
2014-10-08	88.00	88.50	87.06	88.30	10259807
2014-10-09	88.51	90.35	88.00	88.79	21506963
2014-10-10	88.25	88.74	85.24	85.88	15431445
2014-10-13	86.85	86.89	84.92	85.12	14845004
2014-10-14	85.81	85.88	83.22	84.95	15567286
2014-10-15	84.04	86.49	82.81	85.60	16824274
2014-10-16	84.98	89.18	84.02	88.85	15231729
2014-10-17	90.40	90.90	87.67	87.91	17360731
2014-10-20	88.00	89.50	87.86	88.26	9891384
2014-10-21	89.10	92.50	88.50	90.90	23243839
2014-10-22	92.25	93.50	91.01	91.63	20364544
2014-10-23	92.92	94.70	92.82	94.45	20640967
2014-10-24	95.07	98.00	94.78	95.76	32132556
2014-10-27	97.00	98.85	96.30	97.79	28302370
2014-10-28	99.84	100.67	98.61	99.68	32127642
2014-10-29	99.88	100.00	96.82	98.31	28655356
2014-10-30	98.48	99.44	97.30	98.73	15484601
2014-10-31	100.10	100.22	98.14	98.60	18128280
2014-11-03	99.67	102.80	99.05	101.80	41295786
2014-11-04	100.43	106.36	99.51	106.07	67814005
2014-11-05	108.48	110.14	106.48	108.67	48344248
2014-11-06	109.30	111.70	107.21	111.57	33608596
2014-11-07	112.93	114.77	111.75	114.56	51457292
2014-11-10	117.27	119.45	115.20	119.15	75970621
2014-11-11	117.25	117.55	113.69	114.54	71152418
2014-11-12	115.05	119.07	114.02	118.20	53908024
2014-11-13	119.30	120.00	117.51	117.53	23138661
2014-11-14	115.06	115.39	113.35	115.10	29848790
2014-11-17	115.44	115.63	113.13	114.25	22573052
2014-11-18	114.33	114.38	110.41	110.81	41097971
2014-11-19	109.83	110.68	107.22	108.82	46840584
2014-11-20	107.81	112.44	107.26	109.82	36489321
2014-11-21	113.21	113.50	110.44	110.73	27432207
2014-11-24	112.00	113.93	111.55	113.92	20645684
2014-11-25	114.94	115.17	112.33	113.47	23484800
2014-11-26	113.33	113.74	112.33	112.67	11832909
2014-11-28	113.14	113.23	111.11	111.64	8077842
2014-12-01	110.02	110.05	103.90	105.99	38464170
2014-12-02	107.35	110.00	106.61	109.89	18785046
2014-12-03	110.40	111.68	108.80	110.64	16221061
2014-12-04	110.10	110.50	108.91	109.17	10860303
2014-12-05	109.60	110.35	107.76	107.90	12148064
2014-12-08	105.97	107.40	104.21	105.07	19217254
2014-12-09	102.27	107.95	101.20	107.48	24866811
2014-12-10	107.09	107.38	103.51	103.88	18466661
2014-12-11	104.44	106.84	104.29	104.97	15684278
2014-12-12	104.70	107.45	104.18	105.11	14537588
2014-12-15	106.39	107.77	103.70	104.70	16521759
2014-12-16	103.75	107.68	103.70	105.77	21700589
2014-12-17	107.11	109.19	106.28	109.02	17311145
2014-12-18	110.58	111.20	108.26	109.25	22788099
2014-12-19	109.93	110.65	108.04	110.65	14857753
2014-12-22	110.63	110.98	108.53	108.77	13041238
2014-12-23	108.30	108.47	103.88	105.52	19096295
2014-12-24	105.68	107.21	105.60	105.95	5870358
2014-12-26	105.99	106.94	105.50	105.95	6529104
2014-12-29	105.95	107.66	105.64	105.98	8068606
2014-12-30	105.64	106.71	105.13	105.75	10205745
2014-12-31	106.46	106.47	103.69	103.94	10283426
2015-01-02	104.24	104.72	102.52	103.60	12303388
2015-01-05	102.76	103.02	99.90	101.00	18337015
2015-01-06	101.25	103.85	100.11	103.32	15720408
2015-01-07	104.59	104.74	102.03	102.13	11052156
2015-01-08	102.95	105.34	102.68	105.03	12942054
2015-01-09	105.24	105.30	102.89	103.02	10222235
2015-01-12	103.20	103.36	101.21	101.62	7997243
2015-01-13	102.59	102.85	100.01	100.77	11294447
2015-01-14	99.28	100.18	98.06	99.58	17807989
2015-01-15	99.67	100.14	96.02	96.31	18260075
2015-01-16	96.09	97.80	95.52	96.89	13327946
2015-01-20	98.30	100.21	97.59	100.04	12105566
2015-01-21	100.75	103.86	100.32	103.29	15186903
2015-01-22	104.60	104.92	103.10	104.00	11432954
2015-01-23	104.02	105.20	103.02	103.11	9873817
2015-01-26	104.40	105.13	103.33	103.99	10664933
2015-01-27	102.89	103.57	100.58	102.94	15659923
2015-01-28	100.30	101.49	97.79	98.45	42144722
2015-01-29	90.53	90.74	87.36	89.81	76561394
2015-01-30	89.60	92.00	88.11	89.08	36806855
2015-02-02	91.13	91.66	88.61	90.13	18865339
2015-02-03	91.65	91.65	89.90	90.61	13512263
2015-02-04	90.99	91.88	89.48	90.00	14643641
2015-02-05	89.58	89.84	86.10	87.00	28926155
2015-02-06	87.11	87.40	85.42	85.68	17632088
2015-02-09	85.83	86.75	85.47	86.00	12109549
2015-02-10	87.01	87.47	86.52	87.26	12043343
2015-02-11	87.58	87.70	85.82	86.00	12391883
2015-02-12	85.60	88.30	85.55	87.10	15177782
2015-02-13	88.20	89.30	87.65	89.05	14665220
2015-02-17	88.78	88.99	86.70	86.85	15191655
2015-02-18	87.10	87.43	86.50	86.74	7422267
2015-02-19	86.81	87.87	86.71	86.89	7604050
2015-02-20	87.25	87.29	86.38	86.64	7821725
2015-02-23	86.51	86.68	85.25	85.47	9367921
2015-02-24	85.53	85.53	83.88	84.69	15846433
2015-02-25	84.38	86.83	84.36	86.19	13645741
2015-02-26	86.92	87.16	85.20	85.37	8763283
2015-02-27	85.95	86.56	85.00	85.12	8377156
2015-03-02	85.00	85.02	83.75	84.00	11213400
2015-03-03	82.95	83.25	80.03	81.58	39246079
2015-03-04	80.27	85.83	80.17	85.49	36607207
2015-03-05	85.75	86.27	84.01	86.10	18514791
2015-03-06	85.74	86.00	84.05	84.40	10673713
2015-03-09	84.35	84.35	81.48	82.53	17616541
2015-03-10	81.09	83.15	80.65	82.97	13817017
2015-03-11	83.00	83.38	81.19	81.99	12768747
2015-03-12	82.10	82.90	81.53	81.92	11232001
2015-03-13	81.80	81.92	80.77	81.86	12663261
2015-03-16	82.01	85.20	81.94	84.00	16905669
2015-03-17	84.01	85.10	83.51	84.50	17638969
2015-03-18	83.87	85.95	83.30	84.59	35662979
2015-03-19	85.11	87.04	85.00	85.74	30454698
2015-03-20	86.33	86.80	85.09	85.20	21181463
2015-03-23	85.25	85.53	84.21	84.25	11184040
2015-03-24	84.35	84.50	82.39	83.63	14545075
2015-03-25	83.94	84.48	82.67	83.75	13507223
2015-03-26	83.20	85.00	82.96	84.17	12208015
2015-03-27	84.78	85.15	83.34	84.58	9703760
2015-03-30	85.03	85.15	83.75	83.90	10020509
2015-03-31	83.64	84.45	83.20	83.24	11812889
2015-04-01	83.37	83.72	82.18	82.36	14896406
2015-04-02	82.88	83.00	81.25	82.28	19868163
2015-04-06	82.05	82.59	81.61	81.82	12810548
2015-04-07	81.94	82.95	81.88	82.21	9443023
2015-04-08	83.30	85.54	83.07	85.39	26161527
2015-04-09	87.03	87.69	85.20	86.14	27800359
2015-04-10	86.68	86.69	84.15	84.58	18300267
2015-04-13	85.16	85.71	83.82	84.28	15797050
2015-04-14	84.63	85.13	83.53	85.00	11819027
2015-04-15	85.08	85.36	84.16	84.67	12225844
2015-04-16	85.15	85.40	83.89	84.06	12048583
2015-04-17	83.08	83.25	81.61	81.90	22791777
2015-04-20	82.25	82.69	81.52	82.20	13470955
2015-04-21	82.86	82.92	82.14	82.42	10055961
2015-04-22	82.78	82.84	81.52	82.05	13316927
2015-04-23	81.88	82.75	81.62	82.28	11483253
2015-04-24	82.88	84.99	82.80	84.57	21058385
2015-04-27	85.53	86.27	84.65	84.90	17434201
2015-04-28	85.54	85.57	83.82	85.08	11110498
2015-04-29	84.06	84.40	81.64	82.45	21098023
2015-04-30	82.22	82.65	80.44	81.29	14209658
2015-05-01	81.03	82.25	80.11	81.17	17910494
2015-05-04	81.17	81.56	80.12	80.59	21551458
2015-05-05	80.44	80.90	77.77	79.54	32661944
2015-05-06	79.65	80.85	79.51	80.00	24953501
2015-05-07	88.83	89.29	84.91	86.00	69448768
2015-05-08	87.82	88.27	86.89	87.06	30140638
2015-05-11	86.70	87.67	86.06	86.72	19776949
2015-05-12	87.05	87.50	86.14	86.77	16077757
2015-05-13	87.08	88.47	87.00	87.53	19015929
2015-05-14	87.74	88.48	87.53	88.40	12087851
2015-05-15	88.51	88.96	88.05	88.46	13424597
2015-05-18	87.61	87.93	86.61	87.11	13490194
2015-05-19	86.99	88.80	86.47	88.21	20727734
2015-05-20	88.14	90.80	87.30	90.70	29812284
2015-05-21	91.35	94.77	90.92	93.88	40729389
2015-05-22	94.28	95.06	93.19	93.27	22183344
2015-05-26	93.65	93.92	91.55	92.52	15674909
2015-05-27	92.22	92.99	91.60	92.60	9519276
2015-05-28	91.69	91.93	90.58	90.95	14212989
2015-05-29	91.35	91.50	89.32	89.32	13893161
2015-06-01	90.09	90.99	89.49	90.78	9905935
2015-06-02	90.55	91.54	90.19	90.51	9865253
2015-06-03	90.73	91.04	89.90	90.79	9428006
2015-06-04	90.71	91.41	90.27	90.59	8689039
2015-06-05	90.46	91.60	90.46	90.71	11353884
2015-06-08	90.65	91.60	88.24	88.29	15702324
2015-06-09	88.04	88.18	86.12	87.58	16081784
2015-06-10	87.70	88.99	87.20	88.90	12551297
2015-06-11	89.03	89.48	87.10	87.21	13716159
2015-06-12	87.42	87.79	86.48	86.63	9977141
2015-06-15	86.30	87.17	86.05	86.12	10230405
2015-06-16	86.00	86.70	85.61	86.09	10974185
2015-06-17	86.58	87.80	86.48	86.80	10241517
2015-06-18	86.97	87.59	86.32	86.75	11737153
2015-06-19	86.51	86.60	85.17	85.74	10316974
2015-06-22	86.07	86.40	85.58	85.68	7154206
2015-06-23	85.98	86.34	84.83	85.08	11411344
2015-06-24	85.16	85.81	84.85	85.17	9434264
2015-06-25	85.47	85.60	84.90	85.24	8949824
2015-06-26	84.63	84.65	82.82	83.28	12668574
2015-06-29	81.64	82.88	80.80	81.07	15199761
2015-06-30	82.58	83.69	81.96	82.27	12624595
2015-07-01	82.60	83.00	81.99	82.46	5949978
2015-07-02	82.12	82.32	81.78	82.07	6760209
2015-07-06	80.56	81.50	80.12	80.23	11864204
2015-07-07	79.45	79.79	76.21	79.62	34221659
2015-07-08	76.58	78.79	76.22	77.94	22714886
2015-07-09	80.93	81.19	79.04	79.04	19778690
2015-07-10	81.13	81.20	79.84	80.30	11224480
2015-07-13	80.92	82.20	80.70	81.86	10350512
2015-07-14	81.58	82.02	81.13	81.50	7519316
2015-07-15	80.90	81.50	80.21	80.73	9514204
2015-07-16	81.39	82.00	80.90	81.53	8604535
2015-07-17	81.99	83.70	81.58	83.36	14505365
2015-07-20	83.56	83.68	82.05	82.67	8126115
2015-07-21	83.11	83.25	82.22	82.54	5750662
2015-07-22	82.16	84.75	82.00	84.15	11209240
2015-07-23	84.66	84.97	83.25	83.88	7452287
2015-07-24	85.17	85.38	82.65	83.02	8759920
2015-07-27	80.85	81.70	79.68	81.40	12185711
2015-07-28	80.67	80.80	79.25	80.56	12122816
2015-07-29	80.98	81.37	80.01	80.26	7177109
2015-07-30	80.11	80.64	79.45	79.96	6934742
2015-07-31	79.85	79.91	78.20	78.34	12686961
2015-08-03	78.20	78.50	77.11	77.99	9276951
2015-08-04	78.07	79.35	77.80	78.87	8501158
2015-08-05	79.59	80.42	79.48	79.82	7502631
2015-08-06	79.85	80.75	78.64	78.96	9297795
2015-08-07	79.65	80.20	78.66	78.82	8738846
2015-08-10	79.86	80.99	79.50	80.47	11276691
2015-08-11	79.48	80.00	76.15	77.34	22976585
2015-08-12	72.32	73.85	71.03	73.38	41189332
2015-08-13	74.00	76.73	73.66	75.11	23230714
2015-08-14	74.53	75.49	74.46	74.76	12367296
2015-08-17	74.85	75.24	74.16	75.19	12677386
2015-08-18	74.05	75.13	73.73	73.88	11155139
2015-08-19	73.15	73.56	72.81	73.12	18179411
2015-08-20	71.98	72.78	70.03	70.32	20995615
2015-08-21	69.32	70.66	68.18	68.18	29128632
2015-08-24	58.16	67.48	58.00	65.80	31376441
2015-08-25	68.84	70.33	67.49	68.57	29948392
2015-08-26	68.95	69.45	65.75	68.66	26389196
2015-08-27	70.84	71.59	70.02	70.84	18123836
2015-08-28	69.68	70.50	69.05	70.07	10604633
2015-08-31	69.18	69.30	66.02	66.12	18479893
2015-09-01	64.38	66.84	64.05	64.83	23460927
2015-09-02	65.69	66.00	64.97	65.54	13376254
2015-09-03	65.82	66.89	65.41	66.47	15803187
2015-09-04	65.41	65.57	63.34	63.91	18186409
2015-09-08	65.78	66.81	60.25	60.91	50328411
2015-09-09	62.73	64.67	62.53	64.04	33147863
2015-09-10	63.52	64.25	63.34	63.83	13281586
2015-09-11	63.37	64.79	62.70	64.63	17746965
2015-09-14	62.55	63.26	61.48	62.60	26763268
2015-09-15	61.45	65.36	61.11	64.85	29035034
2015-09-16	65.61	68.08	65.26	67.23	25801007
2015-09-17	66.41	66.65	65.60	66.00	16594558
2015-09-18	65.40	65.75	64.01	65.75	20127316
2015-09-21	65.38	66.40	62.96	63.90	22355098
2015-09-22	62.94	63.27	61.58	61.90	14897867
2015-09-23	61.96	62.30	59.68	60.00	22684620
2015-09-24	59.42	60.34	58.21	59.92	20645737
2015-09-25	60.63	60.84	58.92	59.24	17009052
2015-09-28	58.81	60.12	57.32	57.39	20661638
2015-09-29	57.30	58.65	57.20	57.82	16771037
2015-09-30	58.87	60.08	58.35	58.97	16767074
2015-10-01	59.50	59.83	58.23	58.87	8147714
2015-10-02	58.36	63.24	58.20	63.20	22356301
2015-10-05	63.47	64.78	62.20	63.93	13583461
2015-10-06	63.72	64.73	63.28	63.92	9620882
2015-10-07	64.84	66.66	64.38	66.28	15798364
2015-10-08	66.04	68.41	65.96	67.70	18667535
2015-10-09	68.20	69.45	67.31	68.71	14762889
2015-10-12	69.64	70.47	69.00	70.30	15549080
2015-10-13	69.49	70.32	68.38	69.68	13052831
2015-10-14	69.50	69.70	67.43	68.54	12286059
2015-10-15	69.34	72.44	69.26	71.78	18202981
2015-10-16	72.50	73.64	71.21	71.99	15953520
2015-10-19	71.80	73.00	71.52	72.65	10886932
2015-10-20	72.99	73.00	71.55	71.79	11093433
2015-10-21	71.66	71.79	68.89	69.48	16861233
2015-10-22	70.16	71.63	70.07	70.99	10811421
2015-10-23	73.98	75.76	72.84	75.62	22510817
2015-10-26	75.44	77.42	75.13	76.35	24819715
2015-10-27	82.11	82.79	78.25	79.44	50815752
2015-10-28	79.48	82.55	79.20	82.35	25027054
2015-10-29	81.97	82.53	80.82	82.22	16431699
2015-10-30	82.70	84.44	82.60	83.83	20740519
2015-11-02	83.52	84.83	82.75	84.35	13827413
2015-11-03	84.00	84.59	83.13	83.44	11641315
2015-11-04	84.45	85.60	84.03	85.40	23728526
2015-11-05	85.22	86.42	84.20	85.38	20657187
2015-11-06	85.53	86.35	80.77	83.61	38530985
2015-11-09	83.44	83.47	80.22	81.38	19091538
2015-11-10	81.10	82.43	79.62	81.43	22004409
2015-11-11	82.28	82.49	78.12	79.85	29636606
2015-11-12	78.99	80.50	78.45	78.76	18839783
2015-11-13	77.15	78.00	75.64	75.85	24235506
2015-11-16	75.83	78.75	75.77	78.30	17045472
2015-11-17	78.90	79.14	77.47	78.13	12471386
2015-11-18	78.25	78.31	76.15	77.69	16735364
2015-11-19	78.06	79.15	77.40	77.87	15692710
2015-11-20	78.44	80.79	78.40	79.95	21025813
2015-11-23	80.45	82.19	79.97	81.31	18766372
2015-11-24	80.85	81.11	79.27	80.86	15283587
2015-11-25	80.91	82.68	80.82	81.71	16330912
2015-11-27	80.57	81.41	79.28	81.38	12600339
2015-11-30	81.50	84.47	81.38	84.08	97914052
2015-12-01	83.77	84.39	83.50	84.00	26235460
2015-12-02	84.27	85.82	84.25	85.00	36611541
2015-12-03	85.05	85.10	82.10	82.59	23029237
2015-12-04	82.58	85.00	82.42	84.85	15554984
2015-12-07	84.80	85.13	84.20	84.76	11875479
2015-12-08	82.77	84.67	82.61	84.38	14667441
2015-12-09	84.37	85.20	82.97	83.42	21919178
2015-12-10	83.34	84.34	82.85	84.33	10474745
2015-12-11	82.85	83.05	79.42	79.74	20793568
2015-12-14	80.15	80.76	78.99	80.57	12077721
2015-12-15	81.06	83.39	80.90	82.49	13054779
2015-12-16	83.30	85.05	83.00	84.63	16575557
2015-12-17	85.00	85.32	82.85	83.56	13003014
2015-12-18	83.20	83.75	82.03	82.65	12168724
2015-12-21	83.15	83.73	82.43	82.87	8094552
2015-12-22	82.89	85.10	82.89	84.84	12778246
2015-12-23	85.05	85.09	83.72	84.80	11238523
2015-12-24	84.56	84.80	83.41	83.71	3775327
2015-12-28	82.56	82.75	81.52	82.14	9319397
2015-12-29	82.50	83.51	82.41	83.26	6942676
2015-12-30	82.95	83.11	81.50	81.68	6984289
2015-12-31	81.48	82.17	81.25	81.27	6744517
2016-01-04	78.18	78.31	75.18	76.69	23066273
2016-01-05	77.92	78.68	77.26	78.63	14258895
2016-01-06	77.12	78.49	76.97	77.33	11569250
2016-01-07	73.29	75.50	71.54	72.72	27288086
2016-01-08	74.33	74.66	70.67	70.80	20814578
2016-01-11	71.29	71.73	69.02	69.92	16961399
2016-01-12	71.45	72.77	71.00	72.68	13456017
2016-01-13	72.77	73.24	70.22	70.29	12480235
2016-01-14	70.29	72.72	68.27	72.25	17719647
2016-01-15	68.70	71.00	67.54	69.59	20722464
2016-01-19	71.94	72.31	69.81	70.13	17421675
2016-01-20	68.03	69.11	65.34	68.71	19464371
2016-01-21	68.78	71.65	67.14	70.72	16576491
2016-01-22	72.51	73.34	69.89	70.37	15834702
2016-01-25	70.80	70.80	69.02	69.72	14782802
2016-01-26	69.01	70.19	68.88	69.77	11473319
2016-01-27	69.96	71.42	68.75	69.54	18257579
2016-01-28	72.55	73.15	66.67	66.92	33165129
2016-01-29	67.98	68.93	65.40	67.03	25594680
2016-02-01	66.50	67.70	65.35	67.03	16213789
2016-02-02	67.05	67.74	64.66	65.09	19150801
2016-02-03	65.60	65.73	60.87	63.44	31918623
2016-02-04	64.33	65.72	63.10	64.86	22911548
2016-02-05	64.71	64.86	62.18	62.64	12842834
2016-02-08	60.90	62.05	60.45	61.10	16157911
2016-02-09	60.11	62.22	59.25	61.39	12738302
2016-02-10	61.90	63.09	60.87	61.78	8998555
2016-02-11	60.25	61.63	59.85	60.57	15008495
2016-02-12	61.27	62.78	60.28	60.89	13669574
2016-02-16	64.42	66.89	64.04	66.29	21735387
2016-02-17	67.17	67.39	65.68	66.38	14457123
2016-02-18	67.00	68.50	66.23	66.52	14547793
2016-02-19	66.80	67.75	66.09	67.28	12334936
2016-02-22	68.30	69.53	67.98	68.84	13405383
2016-02-23	68.50	68.66	66.47	66.97	12930625
2016-02-24	66.17	67.69	65.21	67.23	10781450
2016-02-25	65.67	66.72	64.66	66.66	14686063
2016-02-26	68.09	68.83	66.86	66.91	12084083
2016-02-29	67.64	70.58	67.56	68.81	17984155
2016-03-01	70.02	71.84	69.86	70.86	14007655
2016-03-02	72.04	72.04	70.75	71.25	10503045
2016-03-03	71.31	72.59	70.46	71.02	11596375
2016-03-04	70.96	72.96	70.72	72.22	10763583
2016-03-07	72.20	73.98	72.00	72.89	11243577
2016-03-08	72.40	72.65	70.96	71.07	8670739
2016-03-09	71.59	72.61	70.68	72.43	7283370
2016-03-10	72.50	73.05	70.61	71.97	11247868
2016-03-11	72.58	74.01	72.22	74.01	11219201
2016-03-14	74.01	74.50	74.01	74.32	7576
2016-03-15	72.62	72.84	71.75	72.23	8373721
2016-03-16	72.01	73.66	71.86	73.50	7701181
2016-03-17	73.76	74.37	73.51	74.25	9423789
2016-03-18	74.97	76.30	74.71	76.25	13350099
2016-03-21	77.09	79.68	76.94	78.11	15493250
2016-03-22	77.00	78.55	76.91	78.18	9148448
2016-03-23	78.16	78.98	76.15	76.56	10806454
2016-03-24	75.15	76.15	73.53	75.86	8833367
2016-03-28	76.45	76.89	74.90	76.48	6082051
2016-03-29	75.60	78.24	75.57	78.08	12534992
2016-03-30	79.01	79.55	78.54	78.86	10695324
2016-03-31	78.50	79.84	78.41	79.03	11318526
2016-04-01	78.24	79.02	78.20	78.73	9262187
2016-04-04	78.33	79.55	78.32	79.08	9816282
2016-04-05	78.20	78.30	76.91	77.32	9603910
2016-04-06	77.30	79.15	77.19	78.68	9066935
2016-04-07	77.60	78.60	77.18	77.61	10937709
2016-04-08	78.27	78.76	76.62	77.47	8401183
2016-04-11	78.07	78.59	77.43	77.71	7896503
2016-04-12	78.00	78.24	76.87	77.86	7115386
2016-04-13	78.74	79.72	78.50	79.64	14150926
2016-04-14	79.31	79.86	78.36	79.61	12611504
2016-04-15	79.45	79.75	78.46	78.97	11709125
2016-04-18	78.52	79.12	77.71	79.01	7767005
2016-04-19	79.20	80.48	78.47	79.46	14742025
2016-04-20	79.00	81.74	78.99	81.21	14911857
2016-04-21	81.08	81.78	80.20	80.78	8818957
2016-04-22	80.12	85.89	79.16	79.89	8649349
2016-04-25	79.80	79.84	78.68	78.84	9207614
2016-04-26	78.85	79.56	77.80	78.61	9632708
2016-04-27	78.30	78.62	76.57	77.65	11491918
2016-04-28	77.65	77.90	76.09	76.40	9959913
2016-04-29	76.81	77.28	75.66	76.94	10124250
2016-05-02	76.89	77.00	75.94	76.61	7718058
2016-05-03	75.96	76.27	75.43	75.91	8019171
2016-05-04	75.64	75.91	75.01	75.82	14326645
2016-05-05	79.52	79.94	78.10	78.83	27950855
2016-05-06	78.35	79.72	78.25	79.20	12862054
2016-05-09	78.94	79.98	78.89	79.41	11795753
2016-05-10	79.79	79.98	79.15	79.72	9319729
2016-05-11	79.43	80.49	79.41	79.80	11072489
2016-05-12	80.01	80.45	78.32	79.16	8791371
2016-05-13	78.83	79.16	76.97	77.16	10077984
2016-05-16	77.86	79.93	77.59	79.29	11661034
2016-05-17	79.83	80.20	79.31	79.35	10970726
2016-05-18	78.71	80.00	78.47	79.03	9085812
2016-05-19	78.65	79.26	77.60	78.32	8317470
2016-05-20	79.07	79.45	78.35	78.79	11043922
2016-05-23	78.95	79.50	78.60	79.00	7187516
2016-05-24	79.17	81.31	79.07	81.12	16707662
2016-05-25	78.53	79.20	74.12	75.59	49685518
2016-05-26	76.99	78.87	76.80	78.35	26968572
2016-05-27	78.49	81.00	78.39	80.97	24552935
2016-05-31	81.00	82.03	80.20	82.00	78861383
2016-06-01	79.15	80.14	76.55	76.69	62531511
2016-06-02	76.65	77.75	76.56	77.30	45379470
2016-06-03	77.24	77.80	75.71	76.62	23685736
2016-06-06	77.11	78.33	76.70	78.06	19165856
2016-06-07	78.19	78.37	77.32	77.84	12876692
2016-06-08	78.00	78.53	77.38	77.64	11614055
2016-06-09	77.39	78.07	76.78	77.56	8994449
2016-06-10	76.43	77.05	75.76	75.92	10421059
2016-06-13	75.25	76.46	74.85	75.45	11300757
2016-06-14	76.89	78.45	76.75	77.77	22358857
2016-06-15	78.31	78.77	77.51	78.39	14734824
2016-06-16	77.84	78.40	76.20	78.27	13570656
2016-06-17	78.45	78.45	76.48	77.00	15582575
2016-06-20	77.90	78.79	77.84	78.15	9625641
2016-06-21	78.75	79.08	78.40	78.62	8881825
2016-06-22	79.04	79.12	78.21	78.73	8170856
2016-06-23	79.16	79.46	78.55	79.14	8279464
2016-06-24	76.83	77.50	75.43	76.29	18224791
2016-06-27	75.80	76.29	73.30	74.23	15251773
2016-06-28	75.50	76.60	75.50	76.28	11266195
2016-06-29	76.98	78.48	76.90	78.04	11459983
2016-06-30	78.31	79.76	78.28	79.53	12485338
2016-07-01	79.12	80.05	79.12	79.65	7271279
2016-07-05	79.04	79.55	78.37	78.97	6845232
2016-07-06	78.47	78.82	77.68	78.64	7737637
2016-07-07	79.00	79.49	78.71	79.35	6819170
2016-07-08	78.44	79.35	77.80	78.99	14029075
2016-07-11	79.33	81.90	79.24	81.46	17417457
2016-07-12	81.79	82.88	81.51	81.74	15294115
2016-07-13	81.83	81.88	80.37	80.57	10739182
2016-07-14	81.18	82.24	80.86	81.74	9361454
2016-07-15	81.78	82.49	80.97	81.25	8919868
2016-07-18	80.60	82.79	80.60	82.65	12113575
2016-07-19	82.48	83.69	82.05	82.77	9799375
2016-07-20	83.27	84.70	83.23	84.42	13990957
2016-07-21	84.71	85.00	83.66	84.18	10192080
2016-07-22	84.00	84.50	83.81	84.49	5988370
2016-07-25	84.47	84.79	82.61	83.19	13185912
2016-07-26	82.86	83.63	82.63	83.59	7714661
2016-07-27	83.60	83.64	83.00	83.10	11628979
2016-07-28	83.46	83.49	82.12	83.12	7476531
2016-07-29	83.37	83.42	81.95	82.48	8709279
2016-08-01	82.79	84.80	82.59	84.34	13401193
2016-08-02	84.34	84.34	82.91	83.80	7691627
2016-08-03	83.30	83.84	83.17	83.67	5365813
2016-08-04	83.75	84.98	83.69	84.75	10731563
2016-08-05	85.01	85.08	84.44	84.59	9401657
2016-08-08	84.99	85.02	84.30	85.00	11528244
2016-08-09	85.05	85.63	84.80	85.24	15349237
2016-08-10	86.01	87.73	86.01	87.33	28195881
2016-08-11	92.14	92.80	91.26	91.77	54169169
2016-08-12	92.98	98.35	92.91	98.25	71968347
2016-08-15	98.28	98.86	96.82	97.17	33813431
2016-08-16	96.15	97.15	95.05	96.66	27513961
2016-08-17	96.17	97.25	96.05	97.00	14980944
2016-08-18	97.25	97.94	96.62	97.00	15009049
2016-08-19	96.91	97.24	96.34	96.86	14267089
2016-08-22	96.47	96.63	94.75	95.65	16222875
2016-08-23	95.59	96.48	95.41	95.79	9646830
2016-08-24	95.68	96.30	93.56	93.88	12726565
2016-08-25	93.75	94.69	93.12	93.94	13039874
2016-08-26	94.15	95.45	94.08	95.06	14133920
2016-08-29	94.60	95.16	94.21	94.88	8817099
2016-08-30	95.35	96.68	95.17	96.00	13994246
2016-08-31	96.14	97.20	96.01	97.19	28617010
2016-09-01	97.30	98.00	97.01	97.42	13387366
2016-09-02	97.97	99.67	97.97	99.25	17482617
2016-09-06	100.45	104.30	100.45	103.78	32803767
2016-09-07	103.84	104.00	102.26	102.32	15758762
2016-09-08	101.93	103.78	101.63	102.57	15475494
2016-09-09	101.80	102.21	99.05	99.62	21250414
2016-09-12	97.38	101.38	97.00	100.80	17318186
2016-09-13	100.38	101.49	98.84	100.28	20004920
2016-09-14	100.08	102.59	100.02	102.40	19604724
2016-09-15	102.62	104.48	102.53	104.45	20841027
2016-09-16	104.00	105.39	103.86	104.64	20363471
2016-09-19	105.16	105.50	102.20	103.03	15234574
2016-09-20	102.94	103.73	100.93	101.45	12863809
2016-09-21	102.46	106.19	102.21	106.00	22997062
2016-09-22	107.57	109.76	107.48	109.36	35627728
2016-09-23	108.25	108.40	106.71	107.71	23082976
2016-09-26	106.52	107.06	105.30	105.89	16805335
2016-09-27	106.52	108.49	106.37	108.26	17556710
2016-09-28	108.44	109.87	107.16	108.75	16371600
2016-09-29	106.51	106.69	104.57	105.55	30236671
2016-09-30	106.50	107.10	105.79	105.79	15577503
2016-10-03	105.45	106.29	104.98	105.38	10849473
2016-10-04	105.93	106.23	105.05	105.45	11068841
2016-10-05	105.87	107.45	105.66	106.96	13176546
2016-10-06	107.30	107.51	106.19	107.08	9885558
2016-10-07	106.89	107.55	105.56	106.00	8954371
2016-10-10	106.79	109.00	106.56	108.41	11516628
2016-10-11	107.89	107.97	104.75	105.23	14916564
2016-10-12	105.05	105.11	101.82	103.62	18434983
2016-10-13	102.06	102.55	99.00	102.15	22389979
2016-10-14	104.27	104.70	101.03	101.85	12789498
2016-10-17	101.50	103.47	101.27	102.84	10351713
2016-10-18	104.47	104.99	103.31	103.34	11107198
2016-10-19	104.33	104.80	103.65	103.93	8918931
2016-10-20	104.20	104.74	103.57	103.85	7109782
2016-10-21	103.70	103.94	102.75	103.94	8073095
2016-10-24	104.98	105.30	103.55	104.50	10898833
2016-10-25	104.86	105.20	104.02	104.22	8985668
2016-10-26	103.68	104.00	102.70	102.78	7579847
2016-10-27	103.38	104.11	101.85	102.38	8807090
2016-10-28	102.35	103.05	101.55	101.93	8479491
2016-10-31	102.65	103.21	101.42	101.69	15837901
2016-11-01	100.43	101.24	99.21	101.15	21287287
2016-11-02	103.85	104.10	97.30	98.51	37066972
2016-11-03	98.04	99.30	96.46	97.75	17412642
2016-11-04	96.90	98.79	96.67	97.57	9048524
2016-11-07	100.07	100.62	99.16	99.35	11198343
2016-11-08	99.39	99.99	98.36	99.85	8091111
2016-11-09	97.38	98.58	95.80	96.67	20948039
2016-11-10	98.34	98.50	92.22	94.34	27346656
2016-11-11	93.86	94.09	91.10	92.99	23725758
2016-11-14	92.45	92.54	87.88	89.77	27356192
2016-11-15	91.00	93.49	90.75	91.00	16722956
2016-11-16	91.39	93.68	91.33	92.86	14079662
2016-11-17	94.71	94.98	93.64	94.07	10380231
2016-11-18	94.85	95.30	92.67	93.39	10032576
2016-11-21	94.05	94.66	93.00	93.41	8960045
2016-11-22	94.24	94.42	93.16	93.21	10403624
2016-11-23	92.53	93.40	91.45	93.03	11743806
2016-11-25	93.55	93.75	92.77	93.01	4868511
2016-11-28	93.02	95.74	93.00	93.76	14340055
2016-11-29	93.67	96.06	93.39	94.99	14146870
2016-11-30	95.28	95.48	93.30	94.02	11447742
2016-12-01	94.00	94.06	89.18	89.86	24030681
2016-12-02	90.38	91.74	89.95	90.48	11718827
2016-12-05	90.05	91.40	89.57	90.99	8902646
2016-12-06	91.56	91.93	89.96	90.40	7787821
2016-12-07	90.52	91.65	89.50	91.07	13240009
2016-12-08	91.80	93.08	91.03	92.31	10919524
2016-12-09	92.51	93.64	92.28	93.28	9177566
2016-12-12	92.05	92.89	91.70	92.47	9355867
2016-12-13	92.80	93.73	91.87	92.16	10491316
2016-12-14	91.83	92.26	90.83	91.19	9153726
2016-12-15	90.00	90.60	88.74	88.85	19215542
2016-12-16	89.00	90.10	88.56	88.67	11341520
2016-12-19	88.61	89.82	88.41	88.93	10226275
2016-12-20	89.19	90.31	88.94	89.84	8434744
2016-12-21	89.96	90.43	89.25	89.25	9044867
2016-12-22	87.89	88.26	86.01	86.80	14404521
2016-12-23	86.62	87.68	86.62	86.79	6360165
2016-12-27	86.72	87.94	86.71	87.54	5228010
2016-12-28	88.30	88.75	87.22	87.37	6421078
2016-12-29	87.82	88.20	87.16	87.33	5467104
2016-12-30	87.57	88.10	87.20	87.81	7211060
2017-01-03	89.00	89.00	88.08	88.60	8789386
2017-01-04	88.99	90.89	88.58	90.51	11490165
2017-01-05	91.91	94.81	91.64	94.37	16821545
2017-01-06	94.40	94.50	93.00	93.89	7639786
2017-01-09	94.16	95.65	93.31	94.72	10829512
2017-01-10	96.40	97.90	95.55	96.75	14780567
2017-01-11	96.92	97.45	95.60	96.94	8735888
2017-01-12	96.85	96.85	94.80	95.90	8424702
2017-01-13	95.95	97.38	95.76	96.27	10701089
2017-01-17	96.32	96.59	95.00	96.12	6342427
2017-01-18	96.27	96.27	95.26	96.00	6610650
2017-01-19	96.42	96.70	95.58	96.17	7089962
2017-01-20	96.45	97.15	95.67	96.06	9685787
2017-01-23	96.48	98.67	96.26	98.41	14090338
2017-01-24	103.15	103.19	99.94	101.43	37181541
2017-01-25	102.46	104.27	101.90	104.06	23322771
2017-01-26	103.92	104.57	102.17	102.75	12504773
2017-01-27	102.25	102.70	101.29	102.07	8031012
2017-01-30	101.20	101.46	100.09	101.02	8619760
2017-01-31	100.24	102.09	100.06	101.31	7530026
2017-02-01	102.07	102.38	100.87	101.57	5736373
2017-02-02	101.28	101.47	100.56	100.84	5371631
2017-02-03	101.50	101.56	100.30	100.39	6197622
2017-02-06	100.17	101.71	100.02	100.90	6866702
2017-02-07	101.04	101.60	100.50	100.83	5655631
2017-02-08	101.55	103.99	101.16	103.57	10178465
2017-02-09	103.33	104.18	102.56	103.34	8435817
2017-02-10	103.88	103.94	102.31	102.36	7680312
2017-02-13	102.82	104.44	102.62	103.10	9728978
2017-02-14	103.14	103.60	100.90	101.59	10240705
2017-02-15	102.06	102.13	100.11	101.55	12384440
2017-02-16	101.86	102.10	100.50	100.82	7464034
2017-02-17	100.69	101.73	100.30	100.52	8258244
2017-02-21	101.03	102.54	100.91	102.12	8189639
2017-02-22	102.48	105.20	102.42	104.20	15779442
2017-02-23	104.72	104.86	101.82	102.46	10095637
2017-02-24	101.39	103.00	101.30	102.95	7356558
2017-02-27	102.50	103.83	102.22	103.60	6865880
2017-02-28	103.89	103.99	102.03	102.90	8017478
2017-03-01	103.68	104.99	103.21	104.04	10331843
2017-03-02	103.80	104.58	102.77	103.19	7983012
2017-03-03	102.99	103.42	102.44	103.31	6320936
2017-03-06	102.76	103.25	102.10	102.31	6290674
2017-03-07	102.30	103.31	102.11	102.63	4985200
2017-03-08	102.63	104.29	102.54	103.22	7066707
2017-03-09	102.97	103.75	102.76	103.24	4523635
2017-03-10	103.43	103.70	102.63	103.39	4120725
2017-03-13	103.52	106.25	103.47	105.18	16118945
2017-03-14	104.61	106.00	103.82	104.25	7748369
2017-03-15	104.37	104.49	102.60	103.69	11695195
2017-03-16	105.25	105.65	104.30	105.63	12445226
2017-03-17	105.17	106.50	104.86	105.61	8778885
2017-03-20	106.23	108.20	105.94	107.25	12447932
2017-03-21	108.46	108.70	104.70	105.09	13877719
2017-03-22	104.64	106.12	103.98	106.09	7153035
2017-03-23	106.95	108.83	106.44	108.25	13410771
2017-03-24	108.40	109.13	107.23	108.04	7578379
2017-03-27	106.65	108.19	106.51	108.08	7709376
2017-03-28	108.23	108.95	107.46	107.80	6472004
2017-03-29	107.97	109.74	107.69	109.51	8788720
2017-03-30	109.73	110.45	108.66	108.85	10592470
2017-03-31	108.50	109.12	107.78	107.83	9002786
2017-04-03	108.85	109.47	107.52	108.09	8391448
2017-04-04	107.87	108.26	106.88	107.52	6480113
2017-04-05	108.36	108.82	107.32	107.44	8205387
2017-04-06	107.59	108.42	107.15	108.04	5211109
2017-04-07	107.88	109.07	106.76	108.99	8354942
2017-04-10	109.00	111.88	108.84	111.70	14798611
2017-04-11	111.40	111.79	109.46	110.44	10012135
2017-04-12	110.50	111.70	110.31	110.63	8099810
2017-04-13	110.72	111.45	109.82	110.21	6857001
2017-04-17	110.91	111.87	110.30	111.76	7128051
2017-04-18	111.20	112.20	110.87	111.23	8305129
2017-04-19	111.99	112.20	110.57	110.76	9603782
2017-04-20	111.53	113.60	111.48	112.96	13773519
2017-04-21	112.80	113.17	112.30	113.11	8968296
2017-04-24	114.04	115.16	114.02	114.86	13386574
2017-04-25	115.54	115.82	114.80	115.48	11434602
2017-04-26	115.37	115.75	114.62	114.97	6678780
2017-04-27	115.00	115.96	114.83	115.43	9441465
2017-04-28	115.90	115.99	115.00	115.50	6984928
2017-05-01	115.63	117.24	115.50	116.68	7332129
2017-05-02	117.07	118.69	117.00	118.09	10048174
2017-05-03	117.95	118.00	115.12	116.57	10591095
2017-05-04	115.94	116.41	115.15	115.86	6977804
2017-05-05	116.05	116.15	114.80	116.04	7099447
2017-05-08	116.90	117.51	116.20	116.86	6461932
2017-05-09	118.62	120.00	118.07	120.00	15219945
2017-05-10	120.01	120.33	119.10	119.98	9347289
2017-05-11	120.13	120.50	118.25	120.16	11375510
2017-05-12	120.37	120.47	119.51	120.34	9823899
2017-05-15	121.03	121.49	120.03	121.40	11125450
2017-05-16	121.98	124.34	121.74	124.02	18222134
2017-05-17	123.25	123.89	120.50	120.72	19834651
2017-05-18	116.31	122.63	114.00	121.27	37121943
2017-05-19	123.96	126.40	123.07	123.22	21101695
2017-05-22	124.98	125.59	123.56	124.75	13493167
2017-05-23	124.67	125.68	122.85	122.93	14370124
2017-05-24	123.07	123.68	121.95	122.81	8376742
2017-05-25	123.74	124.45	122.31	123.63	12486528
2017-05-26	123.93	124.65	123.10	123.99	7558893
2017-05-30	124.08	124.88	123.53	123.91	8343401
2017-05-31	123.64	124.18	122.00	122.46	11582152
2017-06-01	122.82	124.00	122.26	123.97	8901367
2017-06-02	123.72	124.53	123.24	124.13	7342128
2017-06-05	124.02	125.56	123.87	125.37	10030644
2017-06-06	125.61	126.20	124.27	124.62	9257144
2017-06-07	125.08	125.91	124.11	125.64	9431588
2017-06-08	142.51	143.70	135.21	142.34	81381531
2017-06-09	144.57	148.29	137.01	139.44	54367382
2017-06-12	139.17	142.20	136.05	139.08	32177599
2017-06-13	141.88	142.24	135.90	136.60	40879593
2017-06-14	137.80	139.25	135.26	136.67	32862037
2017-06-15	135.64	135.67	133.10	135.08	30510350
2017-06-16	136.28	136.50	133.55	134.87	36431311
2017-06-19	137.81	140.40	137.40	139.47	24951612
2017-06-20	140.08	140.63	137.93	138.38	20580535
2017-06-21	138.82	143.50	138.02	143.29	30911557
2017-06-22	142.05	144.68	140.88	142.27	21897597
2017-06-23	142.10	143.34	141.60	143.01	11759007
2017-06-26	144.03	145.36	141.27	142.73	17828140
2017-06-27	143.90	144.38	141.10	141.53	17374776
2017-06-28	142.65	144.37	141.48	143.95	17759787
2017-06-29	143.16	143.56	137.52	140.81	24130279
2017-06-30	141.03	142.38	139.92	140.90	12276690
2017-07-03	141.75	142.49	139.50	140.99	6975712
2017-07-05	141.16	145.00	140.33	144.87	16995802
2017-07-06	143.01	143.62	141.83	142.20	11934243
2017-07-07	142.65	143.38	141.83	142.43	8046241
2017-07-10	143.00	144.16	142.25	143.81	10351503
2017-07-11	144.29	145.87	143.26	145.81	13519912
2017-07-12	147.38	149.30	146.85	149.00	14955833
2017-07-13	149.52	150.00	148.00	149.52	11683407
2017-07-14	150.12	152.25	149.69	151.83	11469369
2017-07-17	153.53	153.70	150.42	151.23	15342672
2017-07-18	151.08	154.60	150.48	153.75	15313034
2017-07-19	155.14	156.41	152.64	153.15	16896075
2017-07-20	153.96	154.12	151.84	152.11	16739772
2017-07-21	151.79	152.15	150.31	151.89	11452728
2017-07-24	152.77	153.23	151.60	152.26	10649112
2017-07-25	152.36	152.75	150.85	152.44	8460318
2017-07-26	152.53	156.00	152.36	155.79	14466317
2017-07-27	157.85	160.39	151.33	154.15	26058549
2017-07-28	153.96	158.96	152.82	157.56	14449438
2017-07-31	158.90	159.39	153.50	154.95	17782398
2017-08-01	156.25	156.61	153.80	154.73	12035333
2017-08-02	155.47	155.75	149.10	151.91	19529328
2017-08-03	152.10	153.80	149.60	153.32	12435439
2017-08-04	154.32	154.32	152.16	153.33	10035631
2017-08-07	154.83	158.99	154.37	158.84	15906365
2017-08-08	158.56	159.84	156.80	157.50	15447059
2017-08-09	156.05	157.71	155.20	157.49	11022555
2017-08-10	156.20	156.50	151.25	151.77	19298943
2017-08-11	150.51	152.57	147.50	151.70	22327427
2017-08-14	154.77	155.08	153.10	154.61	14601839
2017-08-15	155.74	158.32	154.00	157.75	18635683
2017-08-16	160.00	160.35	158.54	159.50	21318321
2017-08-17	166.12	168.00	163.51	163.92	56840344
2017-08-18	165.36	169.50	164.10	167.50	31492502
2017-08-21	168.29	170.60	166.98	169.25	22352336
2017-08-22	170.02	174.77	169.64	174.46	24481894
2017-08-23	172.90	176.23	172.75	175.80	21939044
2017-08-24	177.00	177.00	174.30	175.00	20795227
2017-08-25	174.80	174.94	171.11	171.74	24184674
2017-08-28	171.15	171.34	167.06	168.30	24615864
2017-08-29	165.15	169.23	164.35	167.41	19587326
2017-08-30	169.15	172.39	169.15	171.25	17769969
2017-08-31	172.54	172.90	170.25	171.74	16486770
2017-09-01	171.99	172.39	170.65	171.04	11166595
2017-09-05	169.47	171.93	168.74	169.92	15021149
2017-09-06	170.17	171.11	167.00	168.14	19988321
2017-09-07	169.26	170.97	168.00	170.48	15141851
2017-09-08	169.99	171.22	168.92	169.00	12345308
2017-09-11	171.50	174.20	171.50	174.06	18257911
2017-09-12	174.89	175.62	173.37	175.31	15629672
2017-09-13	175.75	179.10	175.56	178.97	22060679
2017-09-14	177.54	179.93	176.02	177.10	22827671
2017-09-15	177.90	179.75	176.70	176.70	26567550
2017-09-18	178.89	180.29	177.75	179.98	22919809
2017-09-19	180.69	180.87	179.25	180.07	14751937
2017-09-20	180.02	180.50	176.15	177.95	15396680
2017-09-21	178.05	178.86	175.30	177.39	14578768
2017-09-22	176.20	178.42	175.68	178.14	12749689
2017-09-25	176.48	177.00	167.50	169.59	34033654
2017-09-26	170.01	171.90	166.79	167.02	23696220
2017-09-27	169.84	171.95	169.45	170.99	19444188
2017-09-28	170.91	171.88	169.57	170.24	13956972
2017-09-29	171.11	173.54	170.74	172.71	13401803
2017-10-02	174.57	175.13	172.57	173.61	12563384
2017-10-03	176.06	178.78	173.61	178.56	16714610
2017-10-04	178.06	180.00	177.30	178.71	11420594
2017-10-05	179.00	179.73	176.03	178.89	11895266
2017-10-06	177.85	179.87	177.61	179.20	8749276
2017-10-09	178.97	183.13	178.75	182.09	240185840
2017-10-10	181.65	184.46	181.36	183.12	13201284
2017-10-11	183.00	184.70	182.60	184.69	11974445
2017-10-12	184.04	184.39	180.35	180.53	15441222
2017-10-13	180.96	181.40	177.97	178.45	18107742
2017-10-16	180.00	180.05	178.51	179.56	12855874
2017-10-17	179.58	180.12	175.30	175.32	20132223
2017-10-18	177.09	180.00	176.28	179.61	21766267
2017-10-19	177.00	179.61	175.45	177.93	13538966
2017-10-20	179.02	179.52	177.08	177.32	11953220
2017-10-23	177.80	178.01	173.05	173.13	17610931
2017-10-24	174.00	175.98	173.26	173.70	11945951
2017-10-25	174.69	175.44	169.30	170.22	18109375
2017-10-26	170.62	171.45	168.58	170.32	13527415
2017-10-27	173.19	177.00	171.11	176.15	19712550
2017-10-30	178.43	181.90	177.59	181.58	20219707
2017-10-31	183.57	185.12	181.81	184.89	21256673
2017-11-01	187.88	188.88	183.58	186.08	28594733
2017-11-02	190.99	191.22	183.31	184.81	41239871
2017-11-03	186.51	186.93	182.06	183.21	19697343
2017-11-06	184.07	188.25	184.00	187.84	19873148
2017-11-07	189.58	189.86	187.00	188.51	17780967
2017-11-08	187.98	188.15	185.10	185.90	13944586
2017-11-09	184.21	185.13	181.05	185.13	19755550
2017-11-10	187.03	187.17	185.40	186.41	15030991
2017-11-13	186.77	187.88	184.00	184.54	17185607
2017-11-14	184.30	184.38	181.15	181.79	14475342
2017-11-15	179.37	181.88	176.74	181.48	16566977
2017-11-16	183.31	186.27	183.12	185.43	18389473
2017-11-17	185.92	186.50	184.67	185.13	13422728
2017-11-20	187.60	190.00	186.61	188.00	25992271
2017-11-21	190.35	191.56	188.80	190.90	19639467
2017-11-22	191.54	191.75	189.37	189.84	14417615
2017-11-24	189.39	191.70	188.70	191.19	9887763
2017-11-27	190.49	191.45	187.55	188.03	14952763
2017-11-28	188.83	189.10	186.50	186.69	13378145
2017-11-29	185.25	185.41	173.62	179.91	40204058
2017-11-30	179.53	179.80	176.32	177.08	25851122
2017-12-01	175.27	179.80	173.80	174.61	26782304
2017-12-04	177.20	177.58	168.26	169.58	35895142
2017-12-05	165.28	172.96	164.25	172.63	31609904
2017-12-06	168.30	173.23	167.87	172.63	23897802
2017-12-07	173.76	175.82	172.26	174.47	15697869
2017-12-08	177.72	178.96	176.37	177.62	23543371
2017-12-11	179.19	180.68	178.15	179.29	15626196
2017-12-12	178.00	178.16	173.77	174.64	22656450
2017-12-13	175.19	177.70	174.30	176.47	18653366
2017-12-14	173.11	173.39	169.61	171.75	32830024
2017-12-15	172.89	173.55	170.00	173.55	41356671
2017-12-18	174.60	174.70	172.37	173.37	17023342
2017-12-19	171.97	173.00	170.51	171.28	23936180
2017-12-20	171.79	172.90	170.80	172.64	17121392
2017-12-21	172.80	176.25	172.65	175.32	14812355
2017-12-22	175.84	176.66	175.04	176.29	12524722
2017-12-26	174.55	175.15	171.73	172.33	12913823
2017-12-27	172.29	173.87	171.73	172.97	10152340
2017-12-28	173.04	173.53	171.67	172.30	9508057
2017-12-29	172.28	173.67	171.20	172.43	9704583
2018-01-02	176.40	184.10	175.70	183.65	29916943
2018-01-03	185.19	185.64	181.40	184.00	20121856
2018-01-04	185.90	187.75	184.43	185.71	19473795
2018-01-05	187.17	190.75	186.30	190.70	18168345
2018-01-08	190.46	191.66	189.07	190.33	16230147
2018-01-09	191.13	192.49	188.00	190.80	19495092
2018-01-10	188.10	190.39	186.58	189.79	17943839
2018-01-11	189.73	190.43	188.10	188.75	12400372
2018-01-12	189.91	190.20	187.25	187.79	11789627
2018-01-16	190.40	191.74	181.75	182.40	27428505
2018-01-17	183.30	184.80	179.32	183.83	21346502
2018-01-18	184.28	185.85	182.69	184.40	14190653
2018-01-19	185.15	185.24	182.80	184.05	15349322
2018-01-22	184.98	185.04	181.68	184.02	16016347
2018-01-23	185.28	192.40	183.54	192.28	31305926
2018-01-24	194.71	198.86	192.40	195.53	34497260
2018-01-25	196.34	199.59	194.10	198.33	23421605
2018-01-26	200.33	205.23	199.21	205.22	23768628
2018-01-29	204.83	205.69	201.82	203.01	21908591
2018-01-30	198.68	202.54	196.49	199.66	23377519
2018-01-31	202.82	206.20	202.80	204.29	26982494
2018-02-01	192.75	199.49	191.14	192.22	52628863
2018-02-02	194.79	195.68	186.80	187.31	32233916
2018-02-05	183.70	190.47	179.90	180.53	31083967
2018-02-06	174.72	185.59	174.17	185.17	35804470
2018-02-07	183.50	186.83	180.30	180.30	19672104
2018-02-08	182.27	183.10	171.39	173.70	32051274
2018-02-09	175.12	177.62	168.88	176.67	28049543
2018-02-12	180.44	180.79	175.09	177.44	18280259
2018-02-13	177.42	182.15	177.00	179.25	15506955
2018-02-14	179.22	186.93	178.90	186.76	21047363
2018-02-15	189.25	189.56	184.43	187.45	14361054
2018-02-16	186.75	188.27	183.54	183.68	16114051
2018-02-20	183.67	188.83	183.00	187.19	14854901
2018-02-21	189.37	193.17	188.46	188.82	22071585
2018-02-22	190.20	190.74	187.77	188.75	12282843
2018-02-23	190.18	193.41	189.95	193.29	16937275
2018-02-26	194.46	195.15	190.65	194.19	19463072
2018-02-27	192.59	193.57	187.21	188.26	23218450
2018-02-28	187.25	188.24	185.00	186.14	19367576
2018-03-01	186.18	187.48	180.05	181.99	17286309
2018-03-02	178.01	180.23	175.45	179.76	18909073
2018-03-05	179.41	181.95	177.07	181.60	15656661
2018-03-06	185.19	188.01	184.82	187.37	17856088
2018-03-07	184.37	189.07	184.32	189.05	13728910
2018-03-08	189.05	190.23	186.57	187.18	14331400
2018-03-09	189.64	190.70	188.01	190.55	14208356
2018-03-12	192.30	194.40	190.90	192.74	17826186
2018-03-13	193.88	194.25	187.39	188.41	14826665
2018-03-14	190.29	193.63	190.22	192.56	20032271
2018-03-15	198.44	201.50	196.52	199.06	33626797
2018-03-16	198.40	200.38	197.26	200.28	26948659
2018-03-19	198.00	198.43	192.80	194.53	19681421
2018-03-20	194.95	199.21	194.54	198.95	11952024
2018-03-21	198.80	198.88	194.57	195.30	12047301
2018-03-22	190.75	192.39	184.60	184.65	25355700
2018-03-23	186.85	188.48	180.40	181.20	18714404
2018-03-26	187.89	190.62	184.32	190.50	16758711
2018-03-27	192.24	192.25	180.66	181.89	16627873
2018-03-28	180.73	183.44	177.57	178.91	20081071
2018-03-29	180.88	185.13	178.62	183.54	16378866
2018-04-02	182.81	183.51	175.75	177.61	16028747
2018-04-03	179.26	179.58	173.00	174.67	19975067
2018-04-04	166.88	172.41	166.13	172.07	24573593
2018-04-05	175.48	176.56	171.17	172.57	18250947
2018-04-06	169.84	172.27	166.40	167.52	18209969
2018-04-09	169.75	172.72	168.61	169.87	14717312
2018-04-10	175.10	177.88	173.85	177.10	20596194
2018-04-11	176.48	178.16	174.74	175.36	10170536
2018-04-12	175.93	177.90	174.56	175.92	11133871
2018-04-13	176.72	176.80	171.07	172.04	13526198
2018-04-16	172.01	174.79	171.01	174.70	9876207
2018-04-17	174.83	179.34	174.83	178.70	16285805
2018-04-18	178.90	182.88	177.64	182.68	16972731
2018-04-19	183.26	183.63	179.52	181.39	11988977
2018-04-20	179.36	181.39	177.53	179.11	14473079
2018-04-23	178.63	179.32	174.71	175.57	12033892
2018-04-24	177.63	178.00	170.68	173.09	14567517
2018-04-25	170.52	171.30	166.64	170.22	17132871
2018-04-26	173.25	174.36	172.05	173.90	13398037
2018-04-27	177.11	178.20	174.01	177.16	15062517
2018-04-30	178.09	180.04	177.05	178.54	14653977
2018-05-01	177.58	180.32	177.44	179.50	10787699
2018-05-02	180.80	184.26	180.11	181.45	20681841
2018-05-03	183.50	183.59	175.77	182.45	26257648
2018-05-04	180.40	190.60	178.62	188.89	57788340
2018-05-07	190.41	196.60	190.30	195.35	29862192
2018-05-08	194.20	197.34	193.01	196.31	21856348
2018-05-09	195.84	197.38	194.50	195.43	13780627
2018-05-10	196.30	199.77	195.16	195.96	21295038
2018-05-11	196.40	196.46	193.38	194.36	12741110
2018-05-14	195.90	200.00	195.87	198.64	17627130
2018-05-15	195.23	196.78	193.86	196.61	12694857
2018-05-16	196.75	199.75	196.30	198.11	12887456
2018-05-17	196.00	198.43	195.57	196.02	13470547
2018-05-18	196.43	197.78	194.72	195.00	14242305
2018-05-21	197.80	199.79	196.40	197.64	13830526
2018-05-22	198.30	198.63	195.70	195.87	9700121
2018-05-23	193.88	196.90	192.80	196.80	12807376
2018-05-24	198.12	199.72	195.70	197.37	18527694
2018-05-25	197.57	201.50	197.21	199.20	21269952
2018-05-29	197.94	202.28	197.00	198.00	18768743
2018-05-30	199.70	200.54	197.50	197.98	13930634
2018-05-31	198.00	199.48	196.85	198.01	17982536
2018-06-01	199.50	204.99	199.45	204.34	23131917
2018-06-04	205.12	209.75	204.73	208.95	19357012
2018-06-05	209.95	211.70	207.13	208.37	17787704
2018-06-06	209.86	210.46	207.29	208.30	13800519
2018-06-07	207.46	209.00	200.88	203.62	26747768
2018-06-08	201.11	206.23	200.43	205.07	17525218
2018-06-11	206.50	207.60	205.01	205.70	12061370
2018-06-12	206.95	209.80	206.90	209.08	15910860
2018-06-13	209.44	209.65	206.60	206.62	13844190
2018-06-14	207.72	211.12	207.51	210.86	18838274
2018-06-15	207.49	210.08	206.01	208.00	28665573
2018-06-18	205.16	208.60	203.88	208.57	14645182
2018-06-19	203.53	204.51	199.50	204.43	24484164
2018-06-20	205.05	207.23	205.02	206.23	15559583
2018-06-21	205.84	206.00	201.04	202.21	13963829
2018-06-22	203.38	203.80	200.25	202.01	9623582
2018-06-25	197.85	198.10	187.86	191.25	32750867
2018-06-26	193.34	193.66	188.42	191.42	20740355
2018-06-27	193.46	193.60	184.89	185.02	23886981
2018-06-28	183.20	188.96	182.04	188.38	19553796
2018-06-29	185.36	188.97	184.26	185.53	26023406
2018-07-02	181.66	186.36	181.06	186.36	17325917
2018-07-03	187.88	188.50	184.36	184.75	11673699
2018-07-05	187.17	187.44	182.90	186.88	18412131
2018-07-06	186.01	192.49	185.54	192.27	17035621
2018-07-09	194.45	194.69	190.87	192.75	15466403
2018-07-10	192.89	195.13	191.48	192.55	12611428
2018-07-11	188.60	190.05	187.42	187.42	15947024
2018-07-12	190.77	192.58	189.79	190.17	17440353
2018-07-13	191.61	192.12	189.30	190.04	12557906
2018-07-16	189.57	191.37	189.15	190.35	12205645
2018-07-17	188.65	192.95	187.90	192.66	13270692
2018-07-18	192.45	193.23	189.91	190.79	10796602
2018-07-19	188.68	189.68	186.87	187.34	13373064
2018-07-20	189.49	189.50	186.61	187.25	12812654
2018-07-23	187.18	187.81	184.80	187.04	10996150
2018-07-24	190.19	193.07	188.35	189.00	18414763
2018-07-25	190.61	198.35	190.14	197.98	20739329
2018-07-26	193.21	196.12	192.62	194.18	13885520
2018-07-27	196.10	196.27	186.93	189.42	19916587
2018-07-30	190.22	190.59	182.06	184.82	19906278
2018-07-31	186.40	188.95	183.99	187.23	17016639
2018-08-01	186.00	189.06	183.96	185.27	14370748
2018-08-02	181.54	182.90	179.78	182.60	20976524
2018-08-03	184.15	184.50	180.08	180.84	18185065
2018-08-06	180.70	180.86	177.49	178.62	35418962
2018-08-07	180.29	183.00	179.74	179.92	20620300
2018-08-08	180.00	180.18	176.55	177.52	21152413
2018-08-09	179.31	180.63	176.76	177.19	35220934
2018-08-10	175.57	180.45	174.75	180.01	22049178
2018-08-13	179.65	180.65	177.00	177.68	14680647
2018-08-14	175.14	176.20	170.77	172.53	38508592
2018-08-15	167.11	169.85	165.39	169.83	41278613
2018-08-16	172.33	175.70	171.57	171.99	34263288
2018-08-17	172.52	174.20	168.38	172.78	24695359
2018-08-20	175.22	178.86	174.36	176.29	25900658
2018-08-21	177.63	179.67	176.97	177.92	20337389
2018-08-22	178.15	179.74	175.50	177.85	27138492
2018-08-23	184.97	186.50	171.91	172.23	78843385
2018-08-24	175.00	176.37	172.45	174.23	30442809
2018-08-27	177.10	180.88	176.22	180.65	23533814
2018-08-28	182.15	182.38	177.50	178.19	15319030
2018-08-29	179.35	179.66	176.83	178.50	11911063
2018-08-30	177.33	178.10	174.12	174.60	17086172
2018-08-31	173.11	176.68	172.76	175.01	13730845
2018-09-04	173.50	173.95	169.00	170.44	23450454
2018-09-05	167.48	168.28	162.03	164.23	35694744
2018-09-06	164.16	166.48	158.67	159.87	33051954
2018-09-07	159.95	164.61	159.51	162.37	19452377
2018-09-10	158.59	160.72	155.00	156.36	39092736
2018-09-11	153.18	158.45	152.85	157.46	25913010
2018-09-12	158.20	162.82	156.18	161.46	32490453
2018-09-13	165.41	167.22	164.01	165.53	25696478
2018-09-14	167.88	168.00	163.38	164.74	23417709
2018-09-17	161.50	161.65	158.29	158.89	20423197
2018-09-18	156.88	159.40	155.52	156.65	27240576
2018-09-19	158.82	163.13	158.82	162.63	23028307
2018-09-20	166.89	167.70	164.72	165.88	22818127
2018-09-21	169.46	169.84	164.50	164.63	22081900
2018-09-24	162.81	163.40	160.10	163.16	13123393
2018-09-25	164.05	165.44	162.83	164.25	9588722
2018-09-26	165.52	167.39	164.87	165.40	13592549
2018-09-27	166.39	167.05	164.92	166.32	12689166
2018-09-28	164.90	165.66	163.30	164.76	10486460
2018-10-01	165.92	165.95	161.56	162.00	10615171
2018-10-02	159.79	161.03	158.27	160.23	14730480
2018-10-03	163.15	164.54	161.93	162.37	13118816
2018-10-04	160.06	160.08	153.87	156.13	32176131
2018-10-05	156.14	157.12	152.25	154.63	20270970
2018-10-08	150.20	152.64	148.34	151.14	25060388
2018-10-09	147.97	150.59	146.47	146.94	31070230
2018-10-10	142.50	144.00	137.92	138.29	55828758
2018-10-11	135.53	142.91	135.14	141.90	43210320
2018-10-12	148.62	149.00	144.52	147.29	30764436
2018-10-15	144.77	145.69	142.30	144.16	18567106
2018-10-16	145.71	149.76	145.26	149.60	18365917
2018-10-17	150.68	150.68	146.37	148.14	16872420
2018-10-18	145.85	146.28	140.80	142.02	20618895
2018-10-19	145.34	146.77	142.61	142.93	14855111
2018-10-22	148.99	150.20	146.10	148.80	22589283
2018-10-23	143.22	147.51	142.62	146.65	19950477
2018-10-24	145.18	146.69	139.34	139.61	18512321
2018-10-25	142.50	144.91	141.01	144.60	13655058
2018-10-26	139.00	145.83	138.55	142.87	19476905
2018-10-29	142.42	144.00	131.36	133.38	35121699
2018-10-30	132.28	136.40	130.06	136.33	25230037
2018-10-31	141.35	142.65	139.14	142.28	23654569
2018-11-01	144.98	152.32	138.62	151.25	47039304
2018-11-02	152.56	154.36	146.28	147.59	45985757
2018-11-05	146.22	149.37	144.23	144.64	16197269
2018-11-06	145.87	149.96	145.33	147.44	17849812
2018-11-07	150.77	152.80	148.94	152.50	17884385
2018-11-08	150.99	151.88	146.69	148.99	17067089
2018-11-09	145.57	145.72	142.48	144.85	16220003
2018-11-12	145.01	146.41	139.97	142.82	16516466
2018-11-13	144.83	149.94	143.91	146.98	19575072
2018-11-14	150.21	152.15	148.44	150.44	21785982
2018-11-15	152.90	157.40	150.89	156.22	30083471
2018-11-16	155.04	155.80	152.14	154.10	20039383
2018-11-19	152.02	153.21	148.77	149.53	18087831
2018-11-20	144.48	148.07	142.82	145.98	19473181
2018-11-21	149.06	151.48	148.65	149.41	14718565
2018-11-23	147.30	151.17	147.00	150.33	7437479
2018-11-26	153.21	156.53	152.37	156.01	16152683
2018-11-27	154.64	157.94	153.58	156.46	17911799
2018-11-28	159.01	159.80	155.26	159.34	20767058
2018-11-29	158.08	159.00	153.54	156.28	20532236
2018-11-30	157.90	160.86	156.72	160.86	35071161
2018-12-03	168.64	168.80	163.51	163.74	31078508
2018-12-04	164.88	164.98	156.46	158.34	22198642
2018-12-06	153.00	155.87	150.51	155.83	25335464
2018-12-07	155.40	158.05	151.73	153.06	17447930
2018-12-10	150.39	152.81	147.48	151.43	15525490
2018-12-11	155.26	156.24	150.90	151.83	13651857
2018-12-12	155.24	156.17	151.43	151.50	16619239
2018-12-13	153.05	153.46	150.52	151.48	12255795
2018-12-14	147.71	150.70	145.72	149.00	15560693
2018-12-17	146.50	147.94	142.24	143.98	15788110
2018-12-18	144.28	144.75	140.11	140.82	17846648
2018-12-19	141.04	141.33	135.73	137.14	27657760
2018-12-20	135.83	137.76	132.91	135.11	24109194
2018-12-21	137.08	137.19	130.23	132.00	28790626
2018-12-24	130.00	134.57	129.77	131.89	11240722
2018-12-26	132.87	138.02	130.18	138.00	14862443
2018-12-27	135.05	138.45	133.89	138.45	11457388
2018-12-28	139.20	140.98	136.79	139.09	11955273
2018-12-31	141.83	142.02	136.04	137.07	11186358
2019-01-02	134.13	137.75	133.03	136.70	16708377
2019-01-03	134.27	134.87	129.83	130.60	19531256
2019-01-04	134.26	141.08	133.66	139.75	22845435
2019-01-07	140.55	144.08	139.01	143.10	17238999
2019-01-08	145.00	147.55	142.06	146.79	16487647
2019-01-09	149.89	153.35	148.50	151.92	20214074
2019-01-10	149.81	152.03	148.88	151.69	14221099
2019-01-11	151.83	153.38	150.14	151.32	9589415
2019-01-14	148.50	150.57	146.54	149.27	13356749
2019-01-15	150.68	154.17	149.96	150.88	15003064
2019-01-16	152.81	155.39	151.50	154.84	14810795
2019-01-17	152.11	158.55	151.90	155.97	16153189
2019-01-18	158.45	159.49	154.73	157.02	19611360
2019-01-22	154.40	155.44	150.21	152.15	21294975
2019-01-23	154.65	155.18	150.95	152.03	10195792
2019-01-24	151.47	156.00	151.21	155.86	10997894
2019-01-25	158.91	160.50	157.43	159.21	16459555
2019-01-28	157.80	159.69	155.30	158.92	10141096
2019-01-29	159.04	160.37	155.92	156.88	18348230
2019-01-30	161.29	167.84	160.50	166.82	36997728
2019-01-31	167.80	169.73	165.70	168.49	21219504
2019-02-01	168.00	169.40	167.63	167.97	10771453
2019-02-04	166.32	167.55	165.61	166.70	7380402
2019-02-05	168.55	171.95	168.00	171.83	12801793
2019-02-06	171.86	173.09	169.99	171.52	11267804
2019-02-07	169.16	169.61	164.34	166.96	11911130
2019-02-08	163.83	167.65	163.75	167.36	8331463
2019-02-11	168.85	170.33	167.45	167.45	7260318
2019-02-12	169.60	170.49	168.61	168.71	8594401
2019-02-13	169.91	171.05	168.99	169.40	8661819
2019-02-14	167.64	168.50	166.61	168.38	8722094
2019-02-15	168.61	168.77	165.41	166.15	12099523
2019-02-19	166.98	171.15	166.50	170.18	12982304
2019-02-20	171.00	172.68	170.61	170.71	12454903
2019-02-21	171.00	171.78	169.80	171.66	8434769
2019-02-22	172.80	177.02	172.52	176.92	16175610
2019-02-25	181.26	183.72	180.73	183.25	22831795
2019-02-26	179.79	184.35	179.37	183.54	13870985
2019-02-27	181.72	184.93	180.88	184.58	16741572
2019-02-28	183.01	184.30	181.47	183.03	12370403
2019-03-01	185.09	186.90	183.38	183.88	14348493
2019-03-04	186.00	187.34	184.46	187.25	14761686
2019-03-05	186.94	188.08	185.00	185.00	11513174
2019-03-06	184.38	185.59	183.02	184.17	10009110
2019-03-07	180.91	181.80	176.73	177.32	16488914
2019-03-08	171.57	175.35	171.57	175.03	14674221
2019-03-11	177.83	181.72	177.58	180.41	13764041
2019-03-12	182.04	182.18	179.51	180.63	8659992
2019-03-13	180.73	182.54	179.26	180.70	8868194
2019-03-14	179.06	180.82	178.01	180.36	9272010
2019-03-15	180.66	181.45	179.66	180.97	10844077
2019-03-18	181.93	182.89	180.76	181.83	7847801
2019-03-19	181.63	183.36	180.85	182.14	10238626
2019-03-20	180.94	181.95	178.43	181.28	15901452
2019-03-21	178.95	181.73	178.52	181.50	9754460
2019-03-22	179.77	180.48	175.34	176.26	11688442
2019-03-25	174.33	178.90	174.10	178.77	7511447
2019-03-26	179.70	180.65	177.10	178.08	7897854
2019-03-27	177.70	179.83	176.91	177.03	8370972
2019-03-28	177.47	178.53	175.97	177.73	7232992
2019-03-29	180.73	182.60	179.00	182.45	13850865
2019-04-01	185.09	185.56	180.89	180.89	12714767
2019-04-02	181.46	183.56	180.95	181.74	8021500
2019-04-03	179.51	180.70	176.76	178.32	26819027
2019-04-04	177.04	181.96	176.89	181.07	17002465
2019-04-05	182.51	185.50	182.00	185.35	18705035
2019-04-08	184.19	187.82	184.01	186.50	14725576
2019-04-09	186.49	187.89	186.16	187.19	11578209
2019-04-10	186.69	187.40	184.00	186.19	10655022
2019-04-11	185.15	186.06	183.75	184.98	8900299
2019-04-12	187.71	189.79	187.14	188.91	12600038
2019-04-15	188.06	188.17	182.56	183.07	14616599
2019-04-16	185.55	185.79	183.40	185.78	12195911
2019-04-17	187.34	188.20	185.78	187.55	11614169
2019-04-18	186.41	187.28	185.39	186.94	7882495
2019-04-22	184.50	186.47	183.61	185.38	8677765
2019-04-23	186.00	188.15	185.44	187.29	11410606
2019-04-24	186.76	186.90	184.58	185.67	9085262
2019-04-25	185.24	188.13	183.96	187.88	10328930
2019-04-26	187.88	188.74	185.51	187.09	9421120
2019-04-29	187.42	188.00	185.76	186.94	8660640
2019-04-30	186.30	188.25	183.82	185.57	15076485
2019-05-01	186.75	193.20	185.88	189.31	17405482
2019-05-02	189.42	192.70	186.65	190.39	11468106
2019-05-03	191.88	195.72	191.88	195.21	14521100
2019-05-06	185.17	189.00	184.83	188.24	23941223
2019-05-07	186.05	186.45	179.63	181.43	22663248
2019-05-08	180.95	183.20	178.58	179.59	16611096
2019-05-09	175.43	180.70	173.07	179.04	22727751
2019-05-10	180.18	180.79	174.10	178.00	18986985
2019-05-13	169.79	172.47	168.78	170.01	22330737
2019-05-14	172.75	175.15	171.48	174.84	17874110
2019-05-15	177.06	180.24	173.32	177.60	37610416
2019-05-16	178.18	178.25	174.75	175.57	20579209
2019-05-17	171.69	172.29	168.49	169.57	22539384
2019-05-20	164.44	164.57	160.02	160.65	33413826
2019-05-21	163.16	165.59	162.52	163.43	22006145
2019-05-22	162.41	162.82	158.07	158.83	25831223
2019-05-23	155.45	158.48	154.41	156.00	26891864
2019-05-24	157.62	158.43	154.90	155.00	21489717
2019-05-28	156.40	157.07	153.22	154.81	38602961
2019-05-29	153.58	154.39	150.71	152.48	30073136
2019-05-30	152.36	153.37	150.25	151.07	17344653
2019-05-31	149.63	150.68	147.95	149.26	26881219
2019-06-03	149.60	151.77	148.85	149.91	25254432
2019-06-04	151.56	155.20	150.64	154.15	27417246
2019-06-05	155.17	156.11	149.31	151.65	23208594
2019-06-06	152.00	152.70	150.57	151.50	15762951
2019-06-07	152.95	155.69	152.21	154.23	17817824
2019-06-10	158.78	161.98	157.40	159.85	36473289
2019-06-11	164.20	165.68	161.92	162.65	23408398
2019-06-12	160.47	161.70	158.81	160.04	16329285
2019-06-13	160.55	161.32	159.80	160.33	17571394
2019-06-14	158.37	158.71	157.23	158.10	14981551
2019-06-17	157.53	160.55	157.42	159.91	16079839
2019-06-18	162.89	169.11	161.95	165.51	35754830
2019-06-19	167.77	167.90	163.42	165.46	20798071
2019-06-20	170.19	170.48	166.28	168.25	24004749
2019-06-21	167.48	169.47	166.77	167.55	17415777
2019-06-24	168.40	168.88	165.78	168.10	18422558
2019-06-25	167.04	167.34	164.62	165.80	20447749
2019-06-26	168.28	171.24	168.15	168.99	22416435
2019-06-27	170.62	171.98	169.38	170.90	18349357
2019-06-28	170.20	170.89	167.96	169.45	19974264
2019-07-01	175.87	177.95	174.36	175.05	25911000
2019-07-02	175.13	175.55	174.25	175.45	14155171
2019-07-03	175.69	175.85	173.85	174.67	8532590
2019-07-05	173.75	173.82	172.82	173.30	12618589
2019-07-08	170.09	170.28	168.35	168.45	16531017
2019-07-09	167.09	168.98	166.50	168.80	15782800
2019-07-10	171.24	171.37	166.86	166.93	16675575
2019-07-11	167.56	168.42	165.00	166.55	14796404
2019-07-12	168.00	170.20	167.65	169.07	18103648
2019-07-15	171.50	173.75	170.42	173.50	22199049
2019-07-16	174.20	175.52	173.46	174.19	19039650
2019-07-17	172.75	176.22	172.49	174.82	15031587
2019-07-18	173.41	174.40	172.06	172.80	15613202
2019-07-19	174.87	175.15	172.99	172.99	13647241
2019-07-22	173.50	174.28	171.44	174.00	18497918
2019-07-23	175.39	178.64	174.85	178.09	20881546
2019-07-24	178.00	178.96	176.94	178.67	14933112
2019-07-25	178.49	179.15	175.37	177.29	14048992
2019-07-26	178.25	179.40	176.88	178.74	15281019
2019-07-29	178.43	179.88	175.35	177.02	15130314
2019-07-30	174.25	175.71	172.89	174.10	14300635
2019-07-31	173.71	174.89	170.09	173.11	14628866
2019-08-01	174.54	175.71	162.10	165.65	32728170
2019-08-02	162.56	163.85	160.35	161.00	27104672
2019-08-05	155.03	157.23	151.85	153.67	28912590
2019-08-06	158.48	158.73	156.11	157.43	24996283
2019-08-07	155.73	159.48	155.30	159.17	17917383
2019-08-08	161.71	162.30	159.12	162.22	19267699
2019-08-09	160.98	161.99	159.11	159.12	11894293
2019-08-12	157.50	159.38	155.54	159.31	14424359
2019-08-13	160.64	167.36	159.57	164.03	23247913
2019-08-14	161.34	163.00	159.21	162.06	20803677
2019-08-15	170.11	171.00	164.36	166.97	36343492
2019-08-16	170.00	177.55	168.57	174.60	25952537
2019-08-19	177.43	178.80	175.59	178.28	16012796
2019-08-20	175.91	177.99	175.62	177.21	10339621
2019-08-21	177.22	178.50	174.89	175.24	10627504
2019-08-22	174.10	174.98	170.50	171.91	11578161
2019-08-23	169.69	171.49	163.83	164.54	20909801
2019-08-26	166.49	167.45	165.53	165.90	8648151
2019-08-27	167.20	168.19	165.19	166.20	12783690
2019-08-28	164.64	168.00	164.20	167.48	9510283
2019-08-29	171.00	173.96	170.95	172.81	11577243
2019-08-30	174.35	175.25	172.66	175.03	10304874
2019-09-03	173.00	174.72	172.15	172.41	8509527
2019-09-04	176.26	176.55	173.99	174.33	7215487
2019-09-05	176.88	178.95	176.52	178.94	11168482
2019-09-06	179.01	179.22	176.21	176.69	8303976
2019-09-09	177.88	177.99	175.86	177.78	6931743
2019-09-10	176.28	176.30	172.22	174.99	9834972
2019-09-11	176.00	176.66	174.15	176.09	7039290
2019-09-12	177.89	180.50	177.00	178.24	12509426
2019-09-13	179.74	180.18	178.61	179.17	9479740
2019-09-16	177.75	179.17	175.37	177.07	10725137
2019-09-17	176.85	179.12	176.05	179.00	7573188
2019-09-18	179.15	180.17	177.58	180.00	9288193
2019-09-19	180.90	184.13	180.43	180.46	15160788
2019-09-20	182.31	183.82	178.84	182.51	24822055
2019-09-23	181.25	181.33	176.80	176.98	14146710
2019-09-24	179.17	179.49	171.30	171.55	14549173
2019-09-25	172.30	176.99	171.72	176.66	11842493
2019-09-26	177.00	178.23	174.83	175.00	10004675
2019-09-27	176.00	176.50	163.15	165.98	33312607
2019-09-30	169.89	170.20	166.45	167.23	14945171
2019-10-01	168.01	168.23	163.64	165.15	14194192
2019-10-02	162.82	166.88	161.90	165.77	11595463
2019-10-03	166.65	170.18	165.00	169.48	10391648
2019-10-04	169.60	170.70	167.56	170.34	8856039
2019-10-07	168.83	172.30	167.21	168.32	12034720
2019-10-08	164.30	165.22	161.68	161.93	15936337
2019-10-09	165.50	166.58	163.42	165.19	11189394
2019-10-10	165.96	168.57	164.09	166.07	11537756
2019-10-11	170.77	174.88	169.57	172.94	19369497
2019-10-14	172.84	173.34	170.79	171.16	7859737
2019-10-15	172.91	176.75	172.69	175.29	13814343
2019-10-16	175.80	177.35	174.12	177.12	10903835
2019-10-17	178.00	178.59	175.23	176.85	8032763
2019-10-18	176.00	176.23	169.00	169.13	14585653
2019-10-21	172.64	173.91	170.87	173.52	9055175
2019-10-22	174.53	175.36	169.26	169.89	10917326
2019-10-23	170.45	171.04	168.12	169.92	8906763
2019-10-24	171.28	172.75	170.21	172.55	7443497
2019-10-25	171.56	175.81	170.88	174.31	9891760
2019-10-28	176.50	179.64	176.41	178.68	11739624
2019-10-29	177.06	177.74	175.44	176.89	8026377
2019-10-30	175.42	177.88	173.94	177.53	10213241
2019-10-31	179.16	179.24	175.50	176.67	15119035
2019-11-01	179.01	182.12	176.06	176.46	28924118
2019-11-04	180.66	182.40	178.02	179.69	44541236
2019-11-05	181.42	183.20	180.31	182.00	23690167
2019-11-06	183.61	185.00	182.20	184.16	14834855
2019-11-07	187.07	188.07	184.69	186.66	20162591
2019-11-08	187.90	188.28	185.15	187.16	19737271
2019-11-11	184.82	187.20	181.37	186.71	20572434
2019-11-12	185.91	187.65	185.14	186.97	11797649
2019-11-13	185.47	185.67	181.00	182.48	15428495
2019-11-14	182.87	184.50	181.32	182.80	12750091
2019-11-15	184.00	185.60	183.71	185.49	11312539
2019-11-18	186.98	186.98	184.16	184.61	11830906
2019-11-19	186.31	186.71	183.87	185.25	13457361
2019-11-20	183.67	183.70	181.06	182.35	16694397
2019-11-21	181.77	184.89	181.60	184.86	10254735
2019-11-22	185.80	186.78	183.94	186.78	10541033
2019-11-25	188.32	190.72	187.88	190.45	19193455
2019-11-26	190.39	195.00	189.04	194.70	51885411
2019-11-27	197.24	200.98	197.00	200.82	33129383
2019-11-29	199.81	200.43	198.35	200.00	18593114
2019-12-02	198.58	198.67	193.51	196.31	19414420
2019-12-03	190.97	195.00	189.85	194.90	18440368
2019-12-04	195.53	196.66	193.23	193.74	14862556
2019-12-05	196.93	200.94	196.43	200.00	22310247
2019-12-06	201.11	202.00	199.51	201.89	14095652
2019-12-09	200.32	203.43	198.55	198.74	14340916
2019-12-10	200.71	202.48	199.23	200.45	11635945
2019-12-11	201.10	204.80	200.72	204.64	11770951
2019-12-12	203.71	206.00	202.00	204.50	22494328
2019-12-13	205.76	207.10	203.77	204.91	19283797
2019-12-16	206.33	209.15	206.19	206.97	16744467
2019-12-17	208.69	208.87	206.82	208.18	11299099
2019-12-18	208.53	210.05	208.04	210.00	13497200
2019-12-19	209.61	211.37	209.23	210.13	12168467
2019-12-20	211.35	213.98	210.42	212.25	26672844
2019-12-23	213.25	215.05	212.91	214.83	12538763
2019-12-24	215.01	215.43	213.35	214.26	5522987
2019-12-26	214.65	216.99	214.33	216.38	6917445
2019-12-27	217.99	218.11	215.17	215.47	11678669
2019-12-30	215.78	215.78	211.76	212.91	8745942
2019-12-31	212.00	213.64	210.73	212.10	6776071
2020-01-02	216.60	219.98	216.54	219.77	15882903
2020-01-03	216.35	218.20	216.01	217.00	8608281
2020-01-06	214.89	217.16	214.09	216.64	11892484
2020-01-07	217.64	218.94	216.69	217.63	9539012
2020-01-08	216.60	220.65	216.32	218.00	11983091
2020-01-09	221.50	223.08	220.82	221.78	13143886
2020-01-10	223.90	225.96	222.06	223.83	12302125
2020-01-13	228.81	231.14	227.04	230.48	17571892
2020-01-14	230.05	230.18	224.88	226.49	17302163
2020-01-15	226.65	227.82	224.39	225.06	10743368
2020-01-16	226.30	226.33	222.73	223.94	13712552
2020-01-17	225.90	228.00	225.35	227.43	12956200
2020-01-21	222.45	222.60	220.73	222.26	15831087
2020-01-22	224.69	225.58	222.00	222.37	10059579
2020-01-23	217.93	220.13	216.77	219.13	18519886
2020-01-24	218.49	219.83	211.33	213.75	18143867
2020-01-27	201.22	208.02	199.50	205.47	24574680
2020-01-28	209.74	210.91	207.17	210.23	16196716
2020-01-29	212.56	213.98	209.52	212.02	12896298
2020-01-30	207.88	209.86	205.03	208.58	14375995
2020-01-31	206.50	207.93	204.73	206.59	18181413
2020-02-03	208.67	215.02	208.67	213.10	14131887
2020-02-04	221.35	224.38	220.49	222.88	16695141
2020-02-05	226.52	226.70	217.54	220.22	15766067
2020-02-06	223.13	223.65	219.78	220.90	10790820
2020-02-07	217.46	217.84	214.88	216.53	13790255
2020-02-10	213.50	215.77	212.20	215.77	17420303
2020-02-11	219.91	220.01	215.29	217.21	16073464
2020-02-12	221.13	225.52	220.21	224.31	18671906
2020-02-13	220.00	225.00	218.99	220.36	28069666
2020-02-14	221.10	221.64	218.23	219.63	10689950
2020-02-18	218.55	220.85	217.51	220.52	13024897
2020-02-19	221.52	223.56	220.75	222.14	10798108
2020-02-20	222.50	222.50	214.22	218.04	14950089
2020-02-21	217.54	217.60	211.56	212.59	17700801
2020-02-24	203.55	207.28	202.51	206.16	19380226
2020-02-25	208.51	209.95	204.10	205.61	18132378
2020-02-26	206.80	213.08	206.79	208.74	19544272
2020-02-27	205.01	209.97	201.86	205.03	22741180
2020-02-28	198.98	208.92	198.56	208.00	31276197
2020-03-02	208.59	211.11	203.76	210.98	21542239
2020-03-03	211.08	211.39	202.24	207.41	20813800
2020-03-04	209.49	212.70	208.85	211.96	12474381
2020-03-05	210.00	215.15	209.14	211.46	13462891
2020-03-06	206.70	207.00	201.10	204.64	21700510
2020-03-09	195.62	199.89	193.93	197.66	25502567
2020-03-10	205.53	207.45	200.80	206.39	19022622
2020-03-11	201.65	203.10	196.11	198.91	18931796
2020-03-12	186.50	190.49	183.93	185.10	30247100
2020-03-13	194.90	195.99	187.81	194.00	23650504
2020-03-16	176.15	188.00	174.50	178.85	26628481
2020-03-17	181.26	189.39	179.69	184.81	19276543
2020-03-18	176.00	182.41	170.00	180.00	22054204
2020-03-19	179.26	187.25	177.39	180.88	20905687
2020-03-20	187.74	188.30	180.00	181.30	21006082
2020-03-23	175.27	178.50	169.95	176.34	22554715
2020-03-24	183.09	188.80	181.18	185.75	20801494
2020-03-25	185.82	195.19	184.52	188.56	19605247
2020-03-26	188.64	196.32	187.60	195.32	15426104
2020-03-27	189.97	192.74	188.00	188.59	13376354
2020-03-30	187.48	191.48	187.01	191.27	12254427
2020-03-31	192.00	196.79	190.60	194.48	19084779
2020-04-01	189.50	192.87	185.04	187.56	17948559
2020-04-02	186.08	191.30	185.69	188.90	13412061
2020-04-03	190.12	190.55	185.41	187.11	9483140
2020-04-06	194.74	196.88	192.70	196.45	13248684
2020-04-07	200.05	201.45	197.05	198.00	14934472
2020-04-08	198.34	198.86	193.88	195.98	13607953
2020-04-09	198.65	200.35	193.40	196.37	17821332
2020-04-13	197.40	200.33	195.53	199.44	16117865
2020-04-14	204.95	207.97	204.25	204.78	16757147
2020-04-15	204.77	209.15	201.31	208.17	10768071
2020-04-16	210.53	213.25	209.12	212.66	16353815
2020-04-17	214.98	214.98	208.85	209.50	13558473
2020-04-20	209.87	216.10	209.36	212.13	19295401
2020-04-21	209.90	212.13	205.03	207.34	14107607
2020-04-22	212.00	212.00	209.21	209.96	13486061
2020-04-23	210.24	210.56	203.46	205.24	20424045
2020-04-24	205.89	206.50	202.82	204.36	14682374
2020-04-27	207.55	207.78	202.03	203.69	17286823
2020-04-28	204.81	205.19	199.41	201.15	17203784
2020-04-29	202.93	207.08	202.51	206.70	19117823
2020-04-30	206.25	206.70	199.29	202.67	20107378
2020-05-01	195.75	197.38	192.86	194.48	22276194
2020-05-04	194.76	195.00	189.53	191.15	25709379
2020-05-05	196.38	198.27	194.20	195.02	22957246
2020-05-06	197.67	198.91	194.93	195.17	18598890
2020-05-07	198.00	198.09	194.78	196.49	16164639
2020-05-08	199.80	203.02	198.68	201.19	23830133
2020-05-11	202.78	206.64	202.38	205.40	17920673
2020-05-12	206.95	208.05	200.02	200.31	17826809
2020-05-13	203.62	204.68	197.98	199.46	22429701
2020-05-14	195.50	201.77	194.03	201.30	20025896
2020-05-15	200.70	204.49	200.10	203.68	17209463
2020-05-18	212.50	215.47	210.37	215.28	23646772
2020-05-19	216.73	220.59	215.19	217.20	21438090
2020-05-20	220.00	221.16	210.58	216.79	38324065
2020-05-21	211.29	214.58	209.53	212.16	29850683
2020-05-22	203.23	204.88	198.99	199.70	51979253
2020-05-26	205.94	206.80	201.00	201.72	28683234
2020-05-27	202.99	202.99	196.75	201.18	23605372
2020-05-28	199.00	202.37	197.62	199.49	18787183
2020-05-29	200.00	207.88	196.70	207.39	43211476
2020-06-01	205.90	207.20	203.94	206.57	16169733
2020-06-02	207.21	214.57	207.17	214.33	22485811
2020-06-03	215.60	218.97	213.75	218.61	19999514
2020-06-04	217.28	220.00	216.32	218.04	14962424
2020-06-05	220.00	220.59	218.70	219.55	11983202
2020-06-08	219.60	220.40	215.33	219.00	12731207
2020-06-09	216.31	220.72	216.20	220.72	14140094
2020-06-10	222.00	225.00	220.60	223.68	13372410
2020-06-11	218.00	219.95	213.56	215.24	15560261
2020-06-12	218.50	219.50	213.88	217.64	12716540
2020-06-15	214.11	217.72	212.75	217.03	17419858
2020-06-16	221.00	224.84	220.10	222.62	17212393
2020-06-17	224.40	225.00	222.50	224.25	12486737
2020-06-18	223.74	226.03	222.92	223.54	10358781
2020-06-19	226.38	226.50	220.09	220.64	19545194
2020-06-22	220.92	222.08	219.45	221.41	13303567
2020-06-23	225.12	230.23	224.53	228.75	18263426
2020-06-24	228.30	231.03	224.25	226.22	12159460
2020-06-25	224.59	224.69	220.87	222.16	14953104
2020-06-26	222.21	222.26	213.50	215.71	19340638
2020-06-29	215.03	216.50	211.82	215.02	12333044
2020-06-30	215.74	216.43	212.89	215.70	12933794
2020-07-01	215.81	216.55	214.74	215.95	11788087
2020-07-02	221.85	225.03	220.06	223.60	18128692
2020-07-06	233.31	240.48	232.82	240.00	33702916
2020-07-07	241.01	241.30	236.13	236.51	16491638
2020-07-08	244.86	258.49	244.02	257.68	39922721
2020-07-09	265.55	268.00	255.91	261.58	36803870
2020-07-10	260.21	261.90	255.71	261.01	20335036
2020-07-13	261.45	265.66	250.68	251.67	21568745
2020-07-14	246.57	249.75	241.23	248.58	19782607
2020-07-15	251.48	252.50	246.54	249.21	12614711
2020-07-16	241.77	245.05	240.74	242.50	18032140
2020-07-17	246.55	247.93	244.48	247.14	18752945
2020-07-20	256.45	257.67	252.43	254.81	19014963
2020-07-21	261.21	261.92	256.52	257.90	17130283
2020-07-22	255.76	256.27	249.60	251.70	19682212
2020-07-23	252.10	257.66	248.69	251.88	25711957
2020-07-24	244.96	249.48	241.89	249.00	17221468
2020-07-27	247.11	252.87	245.81	250.86	18966862
2020-07-28	251.15	251.65	248.53	249.05	9878735
2020-07-29	250.34	254.30	250.10	252.45	11493575
2020-07-30	251.70	253.86	249.62	252.74	7032900
2020-07-31	254.20	254.40	248.10	251.02	12310670
2020-08-03	254.02	260.65	254.00	257.94	11534531
2020-08-04	260.08	262.56	258.82	262.20	10994457
2020-08-05	263.74	265.98	261.76	264.91	10729172
2020-08-06	263.42	265.70	259.20	265.68	10359473
2020-08-07	257.41	257.76	247.57	252.10	22529642
2020-08-10	249.34	251.75	246.10	248.13	13621712
2020-08-11	251.29	252.88	247.83	248.42	10681758
2020-08-12	249.25	256.08	248.68	255.19	11120394
2020-08-13	256.39	256.97	252.88	253.72	8794502
2020-08-14	255.49	255.77	251.64	253.97	7876422
2020-08-17	253.00	257.38	250.09	256.96	9759984
2020-08-18	258.71	261.42	256.06	259.20	13267829
2020-08-19	260.89	261.29	257.38	260.59	14096512
2020-08-20	256.89	258.88	254.18	257.97	21460767
2020-08-21	259.03	267.43	258.31	265.80	25648217
2020-08-24	273.24	276.97	271.62	276.02	22475757
2020-08-25	278.06	289.12	276.04	286.00	27535466
2020-08-26	289.26	292.48	284.10	291.96	19530251
2020-08-27	290.17	290.25	282.10	284.17	14805798
2020-08-28	285.09	289.50	283.57	289.00	9689610
2020-08-31	288.62	289.19	283.61	287.03	13253796
2020-09-01	289.20	298.00	288.87	298.00	13815922
2020-09-02	299.00	299.00	289.79	296.07	12638553
2020-09-03	289.00	290.73	278.16	282.50	16766248
2020-09-04	279.60	283.78	267.39	281.39	15885844
2020-09-08	270.23	273.97	266.59	270.02	12734048
2020-09-09	274.45	275.64	270.88	273.15	9465664
2020-09-10	274.90	277.10	267.40	267.55	10676758
2020-09-11	272.63	274.53	268.12	271.61	9412804
2020-09-14	275.36	276.29	271.76	274.10	7883271
2020-09-15	278.00	279.10	274.80	277.96	8291360
2020-09-16	281.03	283.61	278.00	278.14	9591242
2020-09-17	273.11	275.90	272.32	275.72	8016913
2020-09-18	275.98	277.27	270.55	272.41	11753470
2020-09-21	269.10	274.22	266.40	273.82	9076431
2020-09-22	276.02	276.32	270.05	275.29	9673302
2020-09-23	275.40	277.83	271.50	272.95	7353201
2020-09-24	267.93	271.25	267.33	269.73	9562132
2020-09-25	267.57	271.81	264.56	271.09	11466560
2020-09-28	275.53	278.84	274.20	276.01	8761678
2020-09-29	275.43	279.30	274.90	276.93	7679306
2020-09-30	284.01	295.00	283.71	293.98	24777735
2020-10-01	295.26	295.59	288.25	290.05	16304018
2020-10-02	286.62	291.98	286.51	288.17	11482752
2020-10-05	289.06	290.00	284.88	288.27	17876411
2020-10-06	287.41	296.84	286.91	292.39	15860391
2020-10-07	297.99	299.51	292.87	296.50	16669297
2020-10-08	298.11	302.30	295.44	300.54	15105805
2020-10-09	298.55	302.61	297.74	299.74	11442246
2020-10-12	303.95	309.64	301.28	306.34	14780069
2020-10-13	306.36	310.01	303.03	308.78	10898535
2020-10-14	309.00	309.96	300.80	301.04	15186392
2020-10-15	293.80	299.86	292.61	299.46	9709898
2020-10-16	303.99	310.00	302.95	307.31	12346464
2020-10-19	309.89	313.81	303.41	305.29	14107284
2020-10-20	307.60	311.80	307.06	309.81	8806118
2020-10-21	311.75	314.00	307.70	307.97	11139660
2020-10-22	311.46	311.85	304.21	306.28	8013083
2020-10-23	307.27	310.33	304.06	309.92	6231438
2020-10-26	309.92	315.46	303.20	306.87	9350118
2020-10-27	307.75	319.32	305.61	317.14	13175870
2020-10-28	313.50	313.50	306.00	307.94	13644451
2020-10-29	309.44	315.58	308.91	312.56	11174515
2020-10-30	308.55	310.83	300.19	304.69	14923854
2020-11-02	310.95	311.44	305.39	310.84	11857638
2020-11-03	286.20	294.28	280.78	285.57	58132486
2020-11-04	287.79	299.17	285.30	295.71	28791198
2020-11-05	289.09	291.25	279.60	287.75	49885852
2020-11-06	291.49	300.89	289.79	299.95	25233918
2020-11-09	303.77	304.00	290.50	290.53	22559869
2020-11-10	279.97	280.00	264.33	266.54	61063978
2020-11-11	261.92	271.92	261.21	265.65	41698984
2020-11-12	271.04	271.20	263.04	264.31	27181048
2020-11-13	264.72	265.44	257.17	260.84	33884041
2020-11-16	260.42	262.57	257.03	258.31	20864160
2020-11-17	260.28	260.28	256.54	256.80	19739461
2020-11-18	257.76	258.31	252.55	255.83	28307122
2020-11-19	255.00	261.40	253.56	259.89	20752828
2020-11-20	263.97	272.37	261.90	270.74	34143973
2020-11-23	274.75	275.73	266.41	270.11	25317123
2020-11-24	276.24	280.61	272.80	279.96	20660477
2020-11-25	275.70	279.33	274.05	277.72	15229301
2020-11-27	278.80	278.92	275.67	276.48	9583197
2020-11-30	268.97	268.97	262.52	263.36	30476124
2020-12-01	265.47	265.67	261.57	264.01	14606285
2020-12-02	262.00	263.10	260.11	261.32	13919668
2020-12-03	263.78	268.60	263.14	266.91	15520488
2020-12-04	271.02	271.30	266.27	267.25	15521391
2020-12-07	265.70	265.97	262.60	264.00	11388712
2020-12-08	265.20	268.40	263.87	266.09	9447654
2020-12-09	267.56	267.91	263.10	263.80	9060730
2020-12-10	261.99	266.09	261.20	264.87	10290254
2020-12-11	264.29	265.32	262.50	264.54	7768145
2020-12-14	260.32	260.86	256.03	256.03	18369893
2020-12-15	255.34	255.68	252.30	255.11	16595641
2020-12-16	257.74	263.18	257.04	261.89	15804754
2020-12-17	264.70	264.85	260.20	264.43	14306570
2020-12-18	263.90	264.90	259.20	260.00	15975042
2020-12-21	255.17	260.46	254.50	260.43	10901780
2020-12-22	257.87	258.34	255.41	255.83	11485743
2020-12-23	255.50	257.35	252.53	256.18	10729152
2020-12-24	228.24	229.90	211.23	222.00	141830000
2020-12-28	216.88	224.99	215.32	222.36	73512100
2020-12-29	231.76	239.19	229.60	236.26	69715948
2020-12-30	243.35	243.39	234.65	238.39	44812299
2020-12-31	237.46	238.92	231.03	232.73	23415990
2021-01-04	226.50	230.38	225.04	227.85	24897858
2021-01-05	229.05	240.76	228.12	240.40	35823827
2021-01-06	234.95	238.30	225.86	227.61	37146057
2021-01-07	229.31	229.95	220.09	226.90	49361841
2021-01-08	227.88	238.60	226.68	236.19	34858413
2021-01-11	229.90	230.82	225.86	227.37	23036857
2021-01-12	228.39	229.75	225.14	225.60	19042931
2021-01-13	229.94	240.49	226.29	235.30	38805070
2021-01-14	245.31	245.70	241.47	242.98	31381635
2021-01-15	246.25	246.99	242.15	243.46	21302509
2021-01-19	250.00	252.88	246.99	251.65	23681885
2021-01-20	267.50	269.00	262.70	265.49	44640838
2021-01-21	264.13	264.60	257.90	260.00	20709883
2021-01-22	256.80	260.33	255.50	258.62	13513814
2021-01-25	263.62	265.20	257.85	261.38	19478552
2021-01-26	263.80	266.00	261.12	265.92	14681226
2021-01-27	265.13	265.92	259.95	260.25	16050392
2021-01-28	259.17	261.57	257.33	260.76	10244931
2021-01-29	256.03	258.90	252.30	253.83	14680573
2021-02-01	258.80	265.00	255.20	264.69	15289300
2021-02-02	264.57	265.00	254.04	254.50	30534336
2021-02-03	264.70	268.28	261.25	263.43	29179688
2021-02-04	269.58	269.99	265.56	266.96	16762976
2021-02-05	264.61	266.45	263.21	265.67	11009046
2021-02-08	264.98	265.00	261.82	262.59	10758151
2021-02-09	263.00	267.20	262.54	266.49	12432765
2021-02-10	268.70	270.40	264.60	267.79	13090793
2021-02-11	268.75	274.26	267.20	268.93	15295792
2021-02-12	269.09	270.25	265.68	267.85	9337068
2021-02-16	271.00	274.29	270.40	270.70	16708658
2021-02-17	270.89	272.32	267.81	270.83	13262396
2021-02-18	265.23	266.18	262.33	264.51	15382348
2021-02-19	266.05	269.39	262.85	263.59	14709721
2021-02-22	257.99	259.46	254.00	254.00	14403489
2021-02-23	247.31	254.90	241.62	252.75	15980265
2021-02-24	252.00	252.00	248.10	250.34	12831653
2021-02-25	250.00	250.34	240.07	240.18	17967251
2021-02-26	244.63	244.90	237.65	237.76	17462594
2021-03-01	241.05	242.79	239.26	241.69	14043349
2021-03-02	238.79	241.20	234.27	234.42	14644193
2021-03-03	237.50	239.61	234.45	236.27	13571668
2021-03-04	235.00	236.37	228.36	230.50	22964848
2021-03-05	235.42	236.43	228.34	233.89	15983000
2021-03-08	229.02	230.81	226.53	226.69	17138380
2021-03-09	233.38	238.74	233.08	238.14	15291260
2021-03-10	241.00	241.33	233.64	234.30	10491176
2021-03-11	237.20	241.72	235.00	240.80	15162534
2021-03-12	233.70	235.45	229.71	231.87	17766910
2021-03-15	228.41	230.45	226.26	230.28	14520334
2021-03-16	228.07	229.85	225.53	226.93	19336592
2021-03-17	226.50	235.63	225.81	233.34	16949507
2021-03-18	238.56	239.50	235.56	236.43	14836080
2021-03-19	239.66	241.60	236.88	239.79	15959658
2021-03-22	235.86	238.53	235.00	237.12	12063171
2021-03-23	237.30	241.12	235.50	237.67	12295566
2021-03-24	236.83	237.30	229.24	229.59	15949850
2021-03-25	225.00	229.24	222.50	222.72	24819815
2021-03-26	222.00	229.24	220.42	227.26	22030750
2021-03-29	225.49	232.38	225.10	231.86	18029105
2021-03-30	229.27	230.45	226.64	229.25	14828659
2021-03-31	229.89	231.52	226.47	226.73	16825400
2021-04-01	230.68	231.25	223.50	224.36	23497464
2021-04-05	226.53	226.57	222.52	225.30	14962135
2021-04-06	226.03	232.00	225.74	230.57	18100363
2021-04-07	226.11	228.19	224.80	225.42	18034852
2021-04-08	228.50	229.42	226.62	228.24	12211328
2021-04-09	224.85	225.07	221.32	223.31	19763033
2021-04-12	237.89	244.91	236.65	244.01	57500267
2021-04-13	243.66	245.69	239.69	241.89	20793040
2021-04-14	244.37	245.09	238.65	239.23	12405169
2021-04-15	240.00	240.95	238.13	239.09	11288944
2021-04-16	241.89	241.89	237.82	238.69	14418796
2021-04-19	237.44	238.42	232.81	234.78	11216015
2021-04-20	232.87	234.63	228.43	229.88	12093949
2021-04-21	229.33	229.49	226.07	229.44	14315893
2021-04-22	228.77	234.00	227.82	229.35	11986213
2021-04-23	230.65	233.00	230.51	232.08	8972039
2021-04-26	231.50	233.49	230.82	232.70	7792876
2021-04-27	233.44	236.93	232.08	235.92	11646347
2021-04-28	237.57	239.22	236.33	236.72	9187713
2021-04-29	237.79	238.05	232.60	234.18	9552775
2021-04-30	231.77	233.85	230.51	230.95	9326397
2021-05-03	231.27	236.17	230.41	230.71	13620874
2021-05-04	230.25	231.48	225.45	227.90	13260487
2021-05-05	228.00	228.91	226.73	226.78	7243206
2021-05-06	227.11	228.44	222.88	226.42	12247666
2021-05-07	227.90	228.79	225.05	225.31	10550046
2021-05-10	222.87	222.87	218.56	219.53	17266711
2021-05-11	213.71	221.39	213.00	221.38	13887678
2021-05-12	224.74	225.29	219.00	219.90	20366883
2021-05-13	213.15	215.50	204.39	206.08	51693884
2021-05-14	209.92	210.94	206.02	209.51	31626841
2021-05-17	210.62	213.15	209.44	211.05	20529814
2021-05-18	212.50	215.17	211.42	213.72	19519449
2021-05-19	211.10	212.91	210.12	212.54	17030421
2021-05-20	213.00	217.63	212.63	216.99	19123430
2021-05-21	215.23	215.89	209.87	211.06	22825522
2021-05-24	210.03	212.01	208.70	210.44	15884245
2021-05-25	212.83	214.05	211.01	211.13	14116055
2021-05-26	212.30	213.75	211.54	211.78	9405776
2021-05-27	214.17	215.46	212.53	212.74	18680197
2021-05-28	212.76	214.53	212.06	213.96	10401474
2021-06-01	223.02	223.13	218.24	219.48	23052849
2021-06-02	219.43	219.94	217.46	219.59	13126417
2021-06-03	218.00	218.70	216.31	217.04	12448117
2021-06-04	218.28	219.08	217.14	219.02	8999092
2021-06-07	218.00	218.40	215.69	216.90	9928599
2021-06-08	217.29	218.23	214.74	215.82	9443049
2021-06-09	215.21	216.57	213.31	213.32	10233553
2021-06-10	213.50	214.80	212.21	213.07	10735896
2021-06-11	213.45	213.46	211.00	211.64	12276590
2021-06-14	212.25	215.17	212.24	213.94	10773077
2021-06-15	214.17	214.49	209.64	210.06	12166955
2021-06-16	209.75	211.62	208.23	209.32	10917787
2021-06-17	209.90	212.49	209.77	211.60	11233729
2021-06-18	212.01	213.84	210.59	212.30	13724626
2021-06-21	210.55	211.78	208.99	211.06	9273843
2021-06-22	210.42	211.66	209.86	211.32	11092087
2021-06-23	214.19	216.33	213.13	214.86	13785780
2021-06-24	216.99	219.58	215.56	218.38	13488244
2021-06-25	221.71	230.25	221.10	228.50	27383931
2021-06-28	229.50	230.89	226.72	228.59	13564910
2021-06-29	226.70	229.64	225.60	229.44	10273762
2021-06-30	226.99	227.98	225.68	226.78	9348629
2021-07-01	228.07	228.85	221.55	221.87	13327738
2021-07-02	219.16	219.50	216.46	217.75	12998035
2021-07-06	215.32	215.40	209.37	211.60	23719916
2021-07-07	211.61	212.05	207.82	208.00	18340424
2021-07-08	201.71	202.28	198.26	199.85	33992496
2021-07-09	202.05	207.27	201.50	205.94	16911266
2021-07-12	203.90	206.46	203.02	205.48	11259481
2021-07-13	209.23	212.81	208.19	209.51	17375881
2021-07-14	215.50	216.35	211.03	211.50	19484214
2021-07-15	215.11	216.60	213.16	214.76	14283583
2021-07-16	214.85	215.20	211.46	212.10	11150244
2021-07-19	206.10	209.08	203.24	208.91	15865819
2021-07-20	209.00	211.50	207.47	210.59	9986819
2021-07-21	209.15	211.85	208.42	211.08	7650329
2021-07-22	212.64	216.39	212.60	214.04	10563112
2021-07-23	206.29	206.89	203.56	206.53	25539861
2021-07-26	198.37	198.58	190.88	191.76	55736768
2021-07-27	183.59	186.90	179.67	186.07	59265660
2021-07-28	190.23	198.00	189.76	196.01	34535175
2021-07-29	201.05	201.14	194.91	197.54	23363233
2021-07-30	190.58	196.05	190.49	195.19	17250595
2021-08-02	196.27	202.07	196.25	200.09	17889194
2021-08-03	195.01	197.44	192.00	197.38	20115916
2021-08-04	197.49	203.28	196.91	200.71	22327281
2021-08-05	199.27	200.29	197.64	199.28	9881409
2021-08-06	199.25	199.32	195.68	196.39	11967719
2021-08-09	194.58	195.50	192.82	195.25	14657158
2021-08-10	197.27	198.45	195.07	195.73	9983680
2021-08-11	196.60	196.92	194.73	194.86	8985075
2021-08-12	191.17	192.98	189.69	191.66	12885440
2021-08-13	188.61	189.26	186.71	188.62	15376980
2021-08-16	185.00	186.26	181.51	182.71	21044107
2021-08-17	175.92	177.89	173.15	173.73	40557975
2021-08-18	174.10	175.36	172.11	172.35	34339832
2021-08-19	166.70	167.26	159.51	160.55	66662953
2021-08-20	164.12	166.93	155.50	157.96	75948868
2021-08-23	159.28	161.47	152.80	161.06	88699153
2021-08-24	169.04	174.15	168.16	171.70	62786404
2021-08-25	168.70	169.61	166.08	169.10	26055352
2021-08-26	167.46	168.45	164.82	165.24	18816499
2021-08-27	159.99	161.77	158.55	159.47	31718050
2021-08-30	160.17	163.29	158.23	162.29	23769393
2021-08-31	167.70	169.00	166.14	166.99	24629105
2021-09-01	169.56	174.79	169.33	173.28	29550195
2021-09-02	178.01	178.18	171.67	172.00	29374892
2021-09-03	169.53	172.06	168.88	170.30	16440499
2021-09-07	174.15	176.84	173.37	175.16	24608473
2021-09-08	174.25	174.37	169.26	170.71	18993031
2021-09-09	167.30	169.04	165.58	167.32	17295795
2021-09-10	171.20	171.64	167.61	168.10	15064274
2021-09-13	164.49	166.86	163.02	165.41	15458607
2021-09-14	162.86	163.07	159.48	160.15	20925922
2021-09-15	157.95	158.03	153.92	157.86	31796631
2021-09-16	154.92	157.64	153.67	156.26	24358936
2021-09-17	158.48	160.38	158.09	160.05	25543294
2021-09-20	154.40	155.14	149.09	151.49	36177471
2021-09-21	151.58	152.58	149.57	150.18	19494706
2021-09-22	151.47	154.00	151.02	151.89	19832038
2021-09-23	152.58	152.68	149.61	151.19	24707475
2021-09-24	147.71	148.00	144.57	145.08	32067359
2021-09-27	144.92	150.99	144.44	150.18	24287443
2021-09-28	152.16	153.73	148.86	152.39	26299630
2021-09-29	150.46	152.10	147.48	147.58	17361309
2021-09-30	147.03	149.58	146.86	148.05	14291489
2021-10-01	147.09	148.45	143.34	144.20	20210953
2021-10-04	141.70	141.90	138.43	139.63	25218515
2021-10-05	139.38	143.83	139.19	143.14	14032088
2021-10-06	140.56	144.89	139.96	144.10	14875904
2021-10-07	151.05	158.29	150.75	156.00	46035862
2021-10-08	159.86	162.78	157.91	161.52	33499195
2021-10-11	169.61	169.80	163.95	163.95	42193575
2021-10-12	163.83	165.73	162.24	163.00	24512652
2021-10-13	164.38	168.27	163.60	167.40	18595001
2021-10-14	168.26	168.99	164.46	166.78	17403731
2021-10-15	166.99	169.80	165.44	168.00	20762753
2021-10-18	166.58	169.25	166.58	166.82	18945873
2021-10-19	170.60	177.44	170.45	177.00	33538853
2021-10-20	180.95	182.09	176.13	177.18	33714430
2021-10-21	177.00	179.78	176.71	177.42	16443998
2021-10-22	179.08	182.09	175.81	177.70	20807336
2021-10-25	177.86	178.28	173.83	176.17	13119711
2021-10-26	174.48	174.90	167.48	169.99	17576988
2021-10-27	167.53	172.45	167.34	169.23	11801789
2021-10-28	168.49	170.35	166.77	169.79	12440142
2021-10-29	167.07	168.56	162.72	164.94	17155367
2021-11-01	165.84	171.90	165.80	170.17	17609488
2021-11-02	167.10	167.10	162.76	162.90	19072886
2021-11-03	165.36	166.65	163.11	166.24	13569682
2021-11-04	169.28	169.94	164.50	164.79	16669249
2021-11-05	164.80	164.80	158.30	158.73	22098218
2021-11-08	161.77	162.16	159.48	162.16	16223104
2021-11-09	162.16	164.48	159.54	160.19	14010126
2021-11-10	163.68	166.48	161.82	163.97	17216798
2021-11-11	166.56	169.63	166.56	167.85	16747451
2021-11-12	165.17	167.80	163.40	166.81	13741775
2021-11-15	167.22	168.46	165.67	166.54	9655711
2021-11-16	168.60	169.94	166.67	168.43	11887505
2021-11-17	168.02	168.30	161.14	161.58	18829528
2021-11-18	146.91	148.50	141.89	143.60	61571451
2021-11-19	143.04	145.06	140.00	140.34	28575742
2021-11-22	139.90	140.70	135.21	136.62	26390394
2021-11-23	136.03	136.85	133.31	133.66	24102862
2021-11-24	133.10	136.76	131.22	136.52	20010443
2021-11-26	132.93	133.98	131.22	133.35	14814898
2021-11-29	134.25	134.55	130.55	131.61	18648852
2021-11-30	129.90	131.32	126.13	127.53	32625445
2021-12-01	128.37	129.16	121.90	122.49	29340503
2021-12-02	123.02	125.00	119.34	122.00	34478644
2021-12-03	118.00	118.19	108.70	111.96	70266474
2021-12-06	113.64	123.82	113.43	123.60	43111395
2021-12-07	129.30	129.45	123.46	125.54	38542808
2021-12-08	123.21	126.97	121.32	125.08	22275034
2021-12-09	124.63	127.76	123.21	123.91	23499301
2021-12-10	123.22	125.21	122.78	125.06	15008280
2021-12-13	123.00	123.25	119.75	122.24	15820490
2021-12-14	120.93	127.65	120.30	126.58	17691502
2021-12-15	122.63	123.59	117.77	122.47	24893463
2021-12-16	122.32	125.69	118.90	120.25	22533387
2021-12-17	119.49	122.87	117.81	122.10	19781134
2021-12-20	118.50	118.83	113.70	115.00	23970493
2021-12-21	116.85	122.98	116.60	122.98	18036275
2021-12-22	117.09	118.66	115.15	117.81	24502010
2021-12-23	116.80	119.59	115.39	118.66	17563254
2021-12-27	117.80	121.80	116.10	116.59	17864372
2021-12-28	116.26	116.42	114.47	114.80	17052102
2021-12-29	113.80	114.20	110.38	112.09	21100463
2021-12-30	112.63	124.30	112.30	122.99	45437131
2021-12-31	121.23	122.91	118.59	118.79	24287047
2022-01-03	119.38	121.95	115.82	120.38	16789353
2022-01-04	119.53	120.87	115.77	119.56	20824000
2022-01-05	118.00	126.62	117.70	121.16	36651071
2022-01-06	124.26	128.40	123.47	126.63	32045782
2022-01-07	130.24	133.88	128.18	129.81	38113003
2022-01-10	131.99	132.60	126.23	128.30	23372230
2022-01-11	129.21	134.23	127.47	132.19	23616430
2022-01-12	136.02	138.70	135.59	137.41	25961080
2022-01-13	135.20	135.92	131.30	131.37	19887678
2022-01-14	132.81	134.36	129.35	131.57	18614915
2022-01-18	126.27	132.13	124.82	128.60	26141712
2022-01-19	128.10	130.86	127.13	127.74	14665150
2022-01-20	135.77	136.75	130.68	131.03	28966440
2022-01-21	128.23	128.96	122.52	123.23	26341433
2022-01-24	119.32	120.78	115.32	120.37	28552360
2022-01-25	119.91	122.46	118.04	119.14	22224075
2022-01-26	120.93	120.93	112.96	113.37	27513215
2022-01-27	113.11	114.54	110.27	111.79	21472705
2022-01-28	113.25	115.32	110.06	115.23	18892421
2022-01-31	118.17	125.87	117.50	125.79	20346454
2022-02-01	124.81	128.00	122.97	127.22	15036085
2022-02-02	127.63	127.63	121.17	122.88	14050109
2022-02-03	121.55	125.27	120.73	123.47	16651454
2022-02-04	121.27	123.94	119.66	122.22	13538229
2022-02-07	116.10	116.55	113.60	114.82	28589202
2022-02-08	118.16	122.24	116.80	121.90	22340508
2022-02-09	123.09	126.80	121.94	126.50	18253569
2022-02-10	124.11	128.34	123.40	123.98	16116607
2022-02-11	125.34	126.72	121.94	122.25	13889857
2022-02-14	120.56	122.38	119.37	121.92	13154932
2022-02-15	123.77	126.81	123.38	126.24	14634690
2022-02-16	125.61	127.58	124.51	125.56	17993287
2022-02-17	125.00	129.40	124.06	124.43	15905989
2022-02-18	120.88	120.88	117.20	118.99	21201449
2022-02-22	114.00	114.85	112.06	112.93	21755083
2022-02-23	115.10	115.40	109.60	109.72	24489234
2022-02-24	100.07	108.95	100.02	108.93	35294738
2022-02-25	107.89	108.55	104.00	107.94	21428377
2022-02-28	105.97	107.49	103.64	105.19	23063511
2022-03-01	105.85	111.25	105.85	107.09	21218503
2022-03-02	107.39	107.39	103.24	105.42	20791836
2022-03-03	106.03	106.63	101.07	102.05	21725873
2022-03-04	100.29	104.39	99.33	100.60	24591664
2022-03-07	99.56	103.36	98.60	98.66	20679440
2022-03-08	99.32	100.91	95.57	97.50	23275463
2022-03-09	100.26	100.97	98.32	100.93	20853630
2022-03-10	95.19	95.70	90.82	92.92	37671156
2022-03-11	93.26	93.95	86.68	86.71	39341801
2022-03-14	80.70	82.45	77.08	77.76	69992642
2022-03-15	75.10	80.14	73.28	76.76	86209274
2022-03-16	92.00	105.74	87.12	104.98	159834320
2022-03-17	99.14	101.89	95.77	100.37	80663212
2022-03-18	100.50	111.74	99.60	108.30	83781781
2022-03-21	102.81	105.68	98.70	103.59	58882855
2022-03-22	114.01	118.24	112.37	114.99	88193397
2022-03-23	115.70	124.11	112.68	117.24	81605666
2022-03-24	112.86	116.50	110.82	115.15	55850182
2022-03-25	110.53	113.86	109.40	112.99	42396477
2022-03-28	113.86	116.23	111.92	115.09	30168019
2022-03-29	118.36	119.60	115.74	116.71	28060916
2022-03-30	115.54	120.10	115.54	116.58	28381709
2022-03-31	115.03	115.09	108.71	108.80	31240219
2022-04-01	117.62	118.95	109.75	110.20	55873017
2022-04-04	115.70	118.22	113.38	117.50	39118587
2022-04-05	115.00	115.00	110.23	111.00	35226039
2022-04-06	109.24	109.47	106.12	107.68	23739792
2022-04-07	106.68	107.53	102.61	104.27	26814264
2022-04-08	104.48	106.47	103.33	103.53	20814870
2022-04-11	101.09	103.92	99.16	101.55	23504132
2022-04-12	101.18	102.33	99.39	99.75	23953624
2022-04-13	99.24	101.35	98.21	100.03	18330407
2022-04-14	97.29	99.27	95.31	95.49	20931243
2022-04-18	93.77	95.28	91.82	94.71	19159168
2022-04-19	92.29	93.95	90.95	93.50	23869961
2022-04-20	93.48	93.70	89.27	89.41	20949708
2022-04-21	89.55	90.01	85.40	85.99	25639027
2022-04-22	86.50	90.68	86.31	86.49	25130266
2022-04-25	82.70	86.17	81.80	85.84	24673982
2022-04-26	85.87	86.24	83.28	83.99	21194574
2022-04-27	85.32	89.41	84.78	88.32	29351561
2022-04-28	88.62	90.98	86.94	90.91	17707498
2022-04-29	101.53	103.52	96.66	97.09	44933353
2022-05-02	96.41	101.32	95.15	101.21	25479548
2022-05-03	100.13	102.69	99.43	100.38	15216107
2022-05-04	97.72	101.57	96.61	101.41	17740624
2022-05-05	97.94	98.47	94.05	94.64	18673098
2022-05-06	93.36	93.86	88.71	90.05	18568583
2022-05-09	86.96	88.60	84.43	84.84	23338572
2022-05-10	88.64	88.64	83.51	84.57	23400882
2022-05-11	85.51	87.52	81.47	81.73	24962414
2022-05-12	80.68	83.12	78.01	81.09	23833077
2022-05-13	82.12	88.36	82.00	87.99	20078383
2022-05-16	87.70	89.08	86.34	86.48	19644809
2022-05-17	92.75	94.48	89.54	91.99	27330326
2022-05-18	90.00	91.64	87.00	87.31	18991274
2022-05-19	86.18	90.09	85.74	87.69	20776427
2022-05-20	88.70	90.17	84.73	86.79	21020833
2022-05-23	87.06	87.42	84.76	87.23	13998246
2022-05-24	84.99	85.12	81.54	82.47	15214413
2022-05-25	83.72	84.07	81.07	82.31	23093704
2022-05-26	87.30	95.09	86.73	94.48	50825030
2022-05-27	92.21	94.50	90.37	93.41	26715972
2022-05-31	98.33	99.32	95.45	96.05	33790023
2022-06-01	95.90	96.93	91.88	93.38	23730920
2022-06-02	93.67	97.63	93.40	97.50	23228126
2022-06-03	95.15	96.00	93.02	93.21	15855929
2022-06-06	99.64	102.42	97.92	99.01	37287194
2022-06-07	99.99	104.46	99.42	104.32	35958730
2022-06-08	108.26	121.06	107.81	119.62	92336977
2022-06-09	115.00	118.22	109.44	109.90	72637209
2022-06-10	113.66	114.82	108.24	109.84	49897034
2022-06-13	103.61	104.53	97.58	98.52	36396684
2022-06-14	101.99	106.08	100.83	105.23	28567494
2022-06-15	106.81	108.63	104.38	108.03	24026055
2022-06-16	102.79	104.91	100.51	101.45	22357761
2022-06-17	112.54	112.75	101.33	102.24	73019300
2022-06-21	105.96	107.06	103.87	106.39	33974972
2022-06-22	104.23	107.10	103.08	105.15	24264479
2022-06-23	109.96	113.09	108.08	112.11	33228155
2022-06-24	115.30	118.09	114.30	117.62	27029850
2022-06-27	119.97	121.38	117.88	118.73	21724327
2022-06-28	118.98	120.93	116.51	116.76	18678983
2022-06-29	115.81	117.09	113.71	116.03	13793934
2022-06-30	113.77	114.60	111.38	113.68	13836210
2022-07-01	113.63	116.63	112.92	116.00	16679403
2022-07-05	114.51	120.53	112.14	120.13	21017804
2022-07-06	118.93	120.00	115.51	119.12	20222716
2022-07-07	120.63	125.00	120.63	122.39	24202036
2022-07-08	122.26	125.84	120.70	120.90	27221428
2022-07-11	115.46	115.58	109.33	109.57	31296867
2022-07-12	110.86	111.00	107.06	109.21	22318512
2022-07-13	106.84	110.64	106.75	109.10	16861432
2022-07-14	107.80	108.54	100.71	103.76	35314898
2022-07-15	103.49	103.64	97.84	102.44	33572295
2022-07-18	105.88	106.96	102.95	103.14	20503351
2022-07-19	103.97	104.82	101.53	104.75	19842524
2022-07-20	106.24	107.16	102.85	103.96	21897868
2022-07-21	104.06	106.61	103.68	105.13	17865507
2022-07-22	104.31	104.70	99.68	100.61	18819831
2022-07-25	100.50	101.27	98.74	101.06	16604302
2022-07-26	104.31	105.25	100.81	101.44	28004262
2022-07-27	102.20	102.97	99.80	102.78	19366620
2022-07-28	101.92	102.68	95.62	100.55	33875401
2022-07-29	94.22	94.22	89.11	89.37	59201756
2022-08-01	89.19	90.54	88.00	90.34	36050925
2022-08-02	88.20	94.87	88.20	92.62	34430523
2022-08-03	92.00	96.30	90.92	95.72	23921690
2022-08-04	101.07	103.00	95.06	97.43	42517833
2022-08-05	93.07	94.17	90.73	92.56	27206134
2022-08-08	91.47	92.75	90.34	90.84	16194085
2022-08-09	91.19	93.12	90.60	91.19	16744908
2022-08-10	91.17	92.95	88.56	92.43	17855365
2022-08-11	94.49	97.71	93.63	94.87	17521225
2022-08-12	91.51	94.80	91.43	94.77	17846425
2022-08-15	93.20	94.63	92.38	94.20	14425111
2022-08-16	92.69	93.57	91.40	92.65	12003155
2022-08-17	91.87	92.39	89.76	89.77	14491455
2022-08-18	90.05	91.93	88.52	90.74	13418564
2022-08-19	90.41	91.65	89.18	89.63	12364344
2022-08-22	89.57	90.88	89.30	90.03	15545032
2022-08-23	89.17	90.18	86.71	89.83	17345880
2022-08-24	87.90	94.15	87.55	92.52	22808330
2022-08-25	96.06	101.03	94.95	99.89	39170608
2022-08-26	104.84	104.85	97.61	98.00	45773441
2022-08-29	98.96	100.91	96.48	96.60	18323471
2022-08-30	95.86	96.97	92.62	93.84	17865794
2022-08-31	96.66	98.62	94.92	95.41	16169039
2022-09-01	92.75	94.52	91.67	93.71	11929077
2022-09-02	91.77	93.67	90.77	91.80	12378935
2022-09-06	89.32	89.47	87.80	88.45	15573459
2022-09-07	88.52	90.86	87.76	90.60	12753290
2022-09-08	88.56	90.18	88.28	89.52	13291754
2022-09-09	91.05	92.90	90.72	92.14	10759201
2022-09-12	92.42	94.84	91.81	94.69	15604001
2022-09-13	90.76	92.18	89.23	89.47	21149823
2022-09-14	89.46	89.78	88.17	88.92	10843634
2022-09-15	88.63	91.10	88.20	88.83	12188847
2022-09-16	87.70	88.25	85.42	86.43	18751507
2022-09-19	85.10	87.77	85.00	87.66	12822134
2022-09-20	87.95	88.73	85.01	85.80	19129016
2022-09-21	85.12	85.16	81.50	81.60	23847345
2022-09-22	82.63	83.28	80.17	80.71	19141219
2022-09-23	79.26	79.77	77.60	78.80	20492118
2022-09-26	79.94	80.99	78.78	78.91	17880572
2022-09-27	79.43	80.41	77.10	77.87	16975106
2022-09-28	76.49	81.48	76.28	80.99	20725414
2022-09-29	78.05	79.19	76.74	79.06	17913631
2022-09-30	78.74	81.78	78.65	79.99	17116869
2022-10-03	79.76	80.93	78.05	80.45	13249570
2022-10-04	83.00	85.03	82.34	84.11	18251994
2022-10-05	84.10	86.29	83.25	84.39	13193991
2022-10-06	84.07	85.25	83.52	84.32	11583629
2022-10-07	82.35	83.71	80.76	81.24	11632448
2022-10-10	79.77	79.79	77.70	79.24	14070870
2022-10-11	77.38	77.84	74.14	75.37	18387948
2022-10-12	74.90	76.68	74.03	75.73	13247869
2022-10-13	72.24	75.78	71.40	75.01	17563437
2022-10-14	76.05	76.14	72.78	73.02	13697586
2022-10-17	75.15	77.87	75.11	76.77	14487400
2022-10-18	78.01	78.64	75.06	76.34	14970556
2022-10-19	73.28	74.33	70.52	71.27	23094473
2022-10-20	71.60	74.94	71.55	72.02	19173394
2022-10-21	71.20	72.79	69.47	72.18	19526824
2022-10-24	63.39	64.10	58.01	63.15	101023155
2022-10-25	65.08	66.18	61.26	63.22	69302372
2022-10-26	63.36	69.80	62.92	68.51	53063309
2022-10-27	65.44	67.88	65.42	65.84	25812645
2022-10-28	63.20	64.15	61.82	63.74	28638002
2022-10-31	63.49	64.85	63.22	63.58	20645269
2022-11-01	68.01	68.45	65.64	65.86	27256999
2022-11-02	66.48	67.67	64.33	64.70	28298088
2022-11-03	63.42	66.88	63.40	65.21	23360518
2022-11-04	71.17	71.64	67.45	69.81	50595584
2022-11-07	71.30	71.88	68.67	69.71	26087638
2022-11-08	67.62	68.92	66.27	68.13	23870184
2022-11-09	66.43	66.78	64.80	64.84	22099340
2022-11-10	68.03	69.99	68.00	69.77	28757183
2022-11-11	72.32	72.70	69.31	70.77	38723358
2022-11-14	73.16	74.00	71.32	71.33	30310714
2022-11-15	78.93	80.37	77.81	79.30	53150492
2022-11-16	80.32	80.45	77.41	78.16	26637348
2022-11-17	76.00	85.68	75.76	84.26	62050577
2022-11-18	82.15	82.52	79.86	80.48	29528331
2022-11-21	78.69	79.06	76.47	76.93	19005149
2022-11-22	75.44	76.80	74.58	75.99	20694114
2022-11-23	78.19	78.85	76.85	78.50	19032677
2022-11-25	75.50	76.05	74.92	75.50	13036881
2022-11-28	74.74	77.42	74.68	75.88	19119393
2022-11-29	80.24	80.89	79.45	79.86	24178076
2022-11-30	82.74	89.63	82.25	87.56	60169613
2022-12-01	84.35	87.60	84.26	85.94	20243018
2022-12-02	86.05	91.85	86.05	90.06	35042629
2022-12-05	92.90	92.90	89.63	90.52	30929815
2022-12-06	91.88	92.57	89.20	91.45	26675734
2022-12-07	87.06	89.26	86.62	88.33	19507404
2022-12-08	91.97	94.34	91.08	94.17	29241462
2022-12-09	93.27	93.75	91.23	91.34	15452118
2022-12-12	90.09	90.89	87.75	89.41	15190207
2022-12-13	93.45	94.98	90.30	91.41	21150557
2022-12-14	91.06	91.27	89.50	90.91	15575486
2022-12-15	93.09	94.08	86.05	86.21	30419400
2022-12-16	88.80	90.57	86.61	86.79	25084555
2022-12-19	89.75	89.78	86.50	87.16	20737008
2022-12-20	85.04	87.20	85.04	85.92	15315427
2022-12-21	86.01	88.39	85.46	87.81	18212852
2022-12-22	89.08	89.69	86.67	87.97	16004787
2022-12-23	87.85	88.65	85.52	85.65	17949298
2022-12-27	86.55	90.69	86.21	89.86	22959936
2022-12-28	88.98	90.15	86.46	87.20	16268785
2022-12-29	87.63	89.52	87.06	89.13	12535405
2022-12-30	87.45	89.41	87.41	88.09	11926714
2023-01-03	91.11	94.45	90.75	91.98	27891043
2023-01-04	98.85	104.52	96.97	103.92	53291751
2023-01-05	101.40	105.70	100.64	104.58	30400384
2023-01-06	104.11	108.00	102.46	107.40	21072355
2023-01-09	111.99	113.11	108.12	110.83	42085274
2023-01-10	112.97	115.48	111.21	114.88	33478575
2023-01-11	114.60	115.21	112.31	115.02	22804411
2023-01-12	113.66	113.79	111.45	113.15	16590604
2023-01-13	114.52	117.98	114.09	117.01	25615105
2023-01-17	115.52	117.01	114.34	115.19	16945555
2023-01-18	116.75	116.75	113.04	113.22	15347918
2023-01-19	114.02	117.00	113.97	116.58	18489927
2023-01-20	118.30	120.06	117.80	119.86	18342688
2023-01-23	120.00	120.30	118.14	119.53	13590219
2023-01-24	115.00	120.00	115.00	119.44	7807114
2023-01-25	118.51	120.32	117.50	120.25	9704954
2023-01-26	121.00	121.30	118.76	120.57	11170977
2023-01-27	119.69	119.71	116.81	118.38	18027374
2023-01-30	111.69	113.15	109.78	111.20	21918217
2023-01-31	109.42	112.08	108.81	110.20	15329975
2023-02-01	111.86	113.95	110.15	112.82	16622999
2023-02-02	112.50	112.53	107.81	109.74	23396932
2023-02-03	108.05	109.53	105.81	106.33	15982156
2023-02-06	103.82	106.28	103.22	105.45	15337475
2023-02-07	106.84	107.35	103.72	105.50	16861658
2023-02-08	107.10	107.14	103.55	105.11	14329488
2023-02-09	108.50	109.81	107.75	108.46	16281295
2023-02-10	105.80	106.64	102.79	103.65	18776035
2023-02-13	105.99	106.35	104.15	104.79	17577825
2023-02-14	103.55	104.48	101.85	104.22	12978395
2023-02-15	102.39	103.44	102.00	103.08	18910236
2023-02-16	102.71	104.52	102.03	103.11	21747094
2023-02-17	101.00	101.09	99.25	100.01	18121644
2023-02-21	96.50	97.63	94.70	95.10	27172733
2023-02-22	95.58	95.89	93.55	94.78	24484024
2023-02-23	100.10	100.47	92.13	94.16	40482949
2023-02-24	90.07	91.68	88.03	89.00	36174519
2023-02-27	90.85	91.24	88.90	89.25	25839998
2023-02-28	88.46	89.34	87.27	87.79	24597162
2023-03-01	92.92	92.92	89.73	89.95	35434898
2023-03-02	88.96	90.92	87.97	89.75	25691768
2023-03-03	90.11	90.46	88.40	89.70	25834349
2023-03-06	89.59	91.30	88.03	89.62	16983867
2023-03-07	89.52	90.05	88.20	88.73	14514657
2023-03-08	87.39	87.77	86.45	86.95	14721537
2023-03-09	85.12	85.69	82.88	83.37	24327736
2023-03-10	82.64	84.52	82.33	82.96	18123069
2023-03-13	83.01	83.76	81.97	82.90	17848336
2023-03-14	82.86	83.91	82.16	83.85	20126118
2023-03-15	81.55	82.54	80.15	81.51	21025307
2023-03-16	81.46	82.48	80.66	82.22	22922965
2023-03-17	84.00	84.16	80.62	81.67	23711136
2023-03-20	80.15	81.90	79.48	81.00	19536496
2023-03-21	82.46	84.09	82.00	83.70	16529397
2023-03-22	84.84	85.39	83.51	83.65	21204671
2023-03-23	87.68	88.38	85.26	86.52	26861427
2023-03-24	85.87	88.11	85.63	86.90	20349646
2023-03-27	87.13	88.22	85.50	86.12	18258302
2023-03-28	95.35	99.51	92.06	98.40	118875179
2023-03-29	97.59	101.33	96.28	99.92	53695033
2023-03-30	101.34	105.05	100.50	103.38	57780699
2023-03-31	102.86	103.60	101.13	102.18	28382576
2023-04-03	100.89	101.75	97.61	98.39	26888141
2023-04-04	98.94	101.47	97.26	100.72	26868408
2023-04-05	99.24	100.45	97.66	98.55	20117745
2023-04-06	98.53	103.24	98.27	102.74	26849216
2023-04-10	100.62	102.83	100.59	101.54	16308327
2023-04-11	102.46	102.54	99.20	99.76	19017682
2023-04-12	97.82	98.89	93.58	93.84	35515995
2023-04-13	95.88	97.19	95.10	96.17	24231741
2023-04-14	95.63	96.12	93.84	94.55	14098698
2023-04-17	96.74	97.23	95.49	96.42	15714118
2023-04-18	99.02	99.17	95.18	95.49	20672320
2023-04-19	94.60	94.82	92.95	93.49	18985229
2023-04-20	93.35	93.79	90.05	90.74	25533867
2023-04-21	89.96	90.19	88.30	89.13	23097341
2023-04-24	88.40	88.48	86.04	86.89	22757093
2023-04-25	85.32	85.70	82.21	82.92	36441347
2023-04-26	85.04	85.22	82.76	82.82	24983000
2023-04-27	83.07	84.64	82.64	84.47	24506825
2023-04-28	84.18	85.08	83.87	84.69	18109260
2023-05-01	84.15	85.28	83.77	84.16	12909246
2023-05-02	83.15	83.28	80.65	81.53	20689482
2023-05-03	81.31	82.00	80.49	81.48	17759399
2023-05-04	82.39	83.13	81.80	82.49	23773830
2023-05-05	82.75	83.38	82.03	83.22	17527620
2023-05-08	83.63	83.70	82.34	83.31	17392861
2023-05-09	80.55	82.66	80.15	82.22	13457351
2023-05-10	82.14	84.50	81.77	82.95	16868062
2023-05-11	85.43	88.48	84.82	87.89	28104158
2023-05-12	86.71	86.71	84.76	85.34	19042794
2023-05-15	87.13	88.40	85.83	88.34	23691178
2023-05-16	87.11	89.37	87.06	88.76	18177862
2023-05-17	88.46	91.43	88.01	90.68	27670688
2023-05-18	90.81	91.00	85.00	85.77	60258607
2023-05-19	83.85	85.20	83.48	83.98	21571832
2023-05-22	85.67	87.48	85.65	86.10	16951329
2023-05-23	84.16	84.98	82.70	82.88	19917788
2023-05-24	82.17	82.60	80.88	81.21	17045795
2023-05-25	80.59	80.71	78.12	78.78	21811561
2023-05-26	79.90	81.57	78.40	80.97	16419963
2023-05-30	80.12	80.70	78.17	78.67	21209566
2023-05-31	79.58	79.67	77.77	79.55	16206283
2023-06-01	79.35	84.00	79.35	83.00	23217608
2023-06-02	85.08	86.03	84.14	84.27	17616090
2023-06-05	83.99	84.57	83.24	84.27	8204016
2023-06-06	83.50	87.06	83.37	86.70	18451961
2023-06-07	85.72	86.95	85.09	85.28	12886683
2023-06-08	85.17	86.95	85.17	86.14	11280953
2023-06-09	86.06	86.84	85.07	85.50	12903414
2023-06-12	86.01	87.29	85.63	85.86	11575889
2023-06-13	87.96	89.22	87.25	87.51	16814142
2023-06-14	87.97	90.12	87.71	89.36	21519342
2023-06-15	91.46	92.77	90.60	92.20	26570478
2023-06-16	94.00	94.29	91.52	92.10	25087713
2023-06-20	89.83	90.20	87.32	87.93	23382865
2023-06-21	87.38	89.16	86.62	86.77	15159909
2023-06-22	86.78	87.32	85.32	86.89	10272698
2023-06-23	85.81	85.94	84.37	84.92	14907127
2023-06-26	85.32	86.71	85.21	85.47	10808685
2023-06-27	86.82	87.62	86.72	87.13	13994520
2023-06-28	85.75	85.75	84.38	84.59	14113822
2023-06-29	83.39	83.99	83.00	83.55	13362547
2023-06-30	83.23	84.23	83.01	83.35	12174290
2023-07-03	84.87	85.64	84.00	84.07	11514390
2023-07-05	83.98	84.69	82.82	84.30	11203853
2023-07-06	83.12	83.95	82.64	83.84	12943666
2023-07-07	86.76	91.57	86.63	90.55	46992145
2023-07-10	90.05	92.04	89.60	90.56	25401783
2023-07-11	91.02	92.32	89.01	91.79	20768841
2023-07-12	94.11	95.03	92.55	94.00	24161384
2023-07-13	95.03	97.01	94.60	96.61	24021402
2023-07-14	95.22	96.09	94.24	94.56	18897112
2023-07-17	92.25	93.55	91.04	93.41	17317289
2023-07-18	91.54	92.21	90.15	91.20	20249720
2023-07-19	93.57	94.71	92.09	92.09	17228055
2023-07-20	91.69	93.12	91.35	91.90	14752965
2023-07-21	92.89	93.23	91.54	92.17	13899064
2023-07-24	92.07	97.47	91.30	96.35	33376076
2023-07-25	98.17	98.49	94.61	94.98	25827317
2023-07-26	94.95	97.55	94.84	97.14	15833421
2023-07-27	97.75	97.99	95.16	95.44	18685523
2023-07-28	98.07	101.22	97.96	100.55	31956520
2023-07-31	99.79	102.50	99.72	102.16	17726466
2023-08-01	99.87	101.16	99.30	100.10	14418435
2023-08-02	97.72	97.74	94.56	95.07	19452332
2023-08-03	96.71	98.49	96.58	97.58	15462655
2023-08-04	97.74	98.49	96.69	96.90	13477295
2023-08-07	97.78	97.80	95.03	96.56	13893855
2023-08-08	93.51	94.48	92.92	94.22	13504738
2023-08-09	96.03	96.30	94.08	94.85	18640070
2023-08-10	98.31	101.84	97.12	99.21	53193104
2023-08-11	97.34	97.65	94.34	95.72	25222754
2023-08-14	94.24	94.45	92.53	93.46	17580971
2023-08-15	93.00	93.01	90.74	91.59	14756289
2023-08-16	89.63	90.50	88.29	89.12	23292415
2023-08-17	91.94	91.95	90.26	90.65	15732323
2023-08-18	87.78	88.36	86.86	88.03	20424821
2023-08-21	87.60	88.82	87.22	88.57	14167291
2023-08-22	89.28	89.49	87.86	88.08	11611582
2023-08-23	88.37	90.59	88.31	89.84	12185729
2023-08-24	90.49	90.92	89.04	89.11	10684541
2023-08-25	89.25	90.04	88.27	89.82	11382199
2023-08-28	91.50	92.77	91.29	92.24	14613754
2023-08-29	93.45	94.10	92.34	94.03	16927977
2023-08-30	92.55	94.25	92.47	93.65	13779899
2023-08-31	92.98	93.36	92.16	92.90	13332433
2023-09-01	94.55	96.68	94.52	95.01	17470363
2023-09-05	94.53	95.39	94.07	94.65	10097585
2023-09-06	94.15	95.80	94.13	94.45	10123603
2023-09-07	91.64	91.76	88.96	89.97	18667208
2023-09-08	89.60	90.30	88.73	90.05	10343582
2023-09-11	89.73	90.35	87.71	88.71	15773514
2023-09-12	88.19	89.96	88.18	88.30	10262471
2023-09-13	87.94	88.29	87.38	87.64	10634898
2023-09-14	88.55	88.60	87.44	88.00	8643075
2023-09-15	87.77	88.22	86.82	87.07	10147651
2023-09-18	86.15	87.17	85.40	87.02	9291628
2023-09-19	86.12	87.88	86.08	87.11	9247017
2023-09-20	86.97	87.50	85.65	85.74	9228231
2023-09-21	83.86	84.78	83.76	84.11	10638859
2023-09-22	87.37	88.88	87.11	88.30	22469600
2023-09-25	85.88	87.27	85.77	87.22	9897193
2023-09-26	86.46	87.07	85.70	85.91	9666610
2023-09-27	86.38	86.55	85.30	86.19	7233891
2023-09-28	84.89	85.89	84.31	85.54	10093639
2023-09-29	87.29	87.95	86.61	86.74	9654824
2023-10-02	86.75	87.11	85.89	86.53	8209831
2023-10-03	84.50	85.00	83.95	84.54	11448823
2023-10-04	84.28	84.54	83.65	84.08	8904691
2023-10-05	83.52	83.71	82.45	83.67	10334535
2023-10-06	84.25	86.52	84.00	86.06	13423653
2023-10-09	83.91	85.21	83.57	84.85	10880041
2023-10-10	85.67	87.74	85.57	87.17	13557779
2023-10-11	88.01	88.80	87.15	87.78	11111515
2023-10-12	87.58	87.67	84.20	84.51	16158058
2023-10-13	84.06	85.49	83.75	84.02	10333073
2023-10-16	83.70	84.97	82.63	84.31	10075338
2023-10-17	82.75	84.36	82.56	83.91	8270035
2023-10-18	82.96	83.73	82.76	83.01	9321627
2023-10-19	81.48	82.40	81.12	81.61	12624124
2023-10-20	80.23	80.86	79.78	79.94	14636224
2023-10-23	79.42	80.93	79.02	80.51	12715187
2023-10-24	80.45	83.32	80.44	82.87	17925847
2023-10-25	81.30	82.00	80.78	81.03	11390178
2023-10-26	81.27	83.09	81.20	82.51	13010368
2023-10-27	83.87	84.12	82.48	82.82	10795598
2023-10-30	83.63	84.24	83.01	83.14	8980455
2023-10-31	81.94	82.54	80.88	82.54	12094312
2023-11-01	81.71	82.49	81.21	82.48	9549988
2023-11-02	83.65	83.98	83.03	83.41	10606319
2023-11-03	84.94	86.08	84.50	85.31	15148303
2023-11-06	86.55	86.72	85.23	85.36	9786396
2023-11-07	84.86	85.66	84.11	85.41	8829376
2023-11-08	84.62	85.73	84.48	84.80	8154582
2023-11-09	84.58	84.69	82.48	82.73	10885073
2023-11-10	82.41	82.87	81.66	82.75	9797571
2023-11-13	82.75	83.32	82.08	82.26	11236852
2023-11-14	82.76	84.54	82.32	83.87	20897615
2023-11-15	86.96	87.83	85.89	87.07	28991019
2023-11-16	79.52	80.77	78.23	79.11	63008526
2023-11-17	77.02	78.47	76.75	77.60	35580411
2023-11-20	76.91	78.75	76.56	78.46	31564894
2023-11-21	77.85	79.28	77.60	78.94	20525451
2023-11-22	79.28	79.71	78.13	78.96	18982123
2023-11-24	78.27	79.07	78.21	78.49	12251659
2023-11-27	77.56	79.25	77.09	77.53	18248172
2023-11-28	76.56	76.84	75.26	76.74	23682173
2023-11-29	75.00	75.46	74.43	74.67	30969099
2023-11-30	74.70	74.94	74.01	74.88	17884211
2023-12-01	73.12	74.14	72.12	73.99	27998595
2023-12-04	72.67	73.58	72.48	73.03	21074948
2023-12-05	72.04	72.70	71.92	72.38	19128982
2023-12-06	72.36	72.95	71.49	71.49	30394396
2023-12-07	71.55	72.37	71.44	72.33	18966685
2023-12-08	72.02	72.44	71.83	72.14	16914758
2023-12-11	70.49	71.61	70.08	71.37	19719315
2023-12-12	71.38	71.96	70.93	71.39	14725908
2023-12-13	70.91	71.48	70.12	71.46	21721644
2023-12-14	71.47	73.24	71.42	72.51	25199289
2023-12-15	74.00	75.55	73.32	74.51	31327519
2023-12-18	74.05	74.23	73.21	73.84	17233510
2023-12-19	74.40	76.01	74.22	74.39	20939297
2023-12-20	74.58	75.30	73.33	73.35	27540228
2023-12-21	74.86	76.29	74.35	76.26	20812090
2023-12-22	74.50	75.68	74.44	75.28	20004348
2023-12-26	76.16	76.97	75.73	75.85	13121280
2023-12-27	76.28	76.45	75.41	76.11	14904479
2023-12-28	77.23	77.79	76.98	77.24	18937893
2023-12-29	77.06	77.64	76.82	77.51	14094635
2024-01-02	76.05	76.08	74.51	74.76	21739596
2024-01-03	74.33	76.69	74.07	76.59	24444642
2024-01-04	75.56	75.73	74.44	74.66	18454887
2024-01-05	74.00	74.00	72.86	73.01	21725165
2024-01-08	71.25	73.06	70.92	72.88	21999986
2024-01-09	71.25	72.12	70.96	72.02	21451778
2024-01-10	71.38	71.78	71.05	71.41	19540004
2024-01-11	72.55	73.13	71.53	72.38	18095272
2024-01-12	72.59	73.43	71.81	71.84	16147285
2024-01-16	70.13	70.53	69.30	69.46	27606901
2024-01-17	67.72	69.00	67.26	68.93	22684440
2024-01-18	68.60	69.08	68.00	68.05	19306968
2024-01-19	67.20	69.91	66.92	69.42	34547701
2024-01-22	67.28	68.74	66.63	68.63	27294183
2024-01-23	72.76	74.50	72.55	74.02	53017674
2024-01-24	75.29	75.62	74.22	75.20	36503319
2024-01-25	75.19	75.50	73.56	73.85	23268568
2024-01-26	73.10	74.72	72.92	74.01	19418234
2024-01-29	74.67	74.81	72.83	73.58	17537439
2024-01-30	72.46	73.07	72.09	72.32	17089647
2024-01-31	71.50	72.94	71.50	72.17	15743608
2024-02-01	73.16	73.47	72.12	72.46	14445829
2024-02-02	72.13	72.23	71.05	71.85	18824232
2024-02-05	72.17	75.15	71.86	74.63	27721028
2024-02-06	77.05	78.34	75.73	78.23	39361024
2024-02-07	74.56	76.17	73.15	73.64	53766279
2024-02-08	71.89	73.20	70.65	70.78	33070577
2024-02-09	70.80	72.09	70.00	72.02	18998382
2024-02-12	72.31	74.13	72.31	73.14	18151149
2024-02-13	71.96	73.03	71.42	71.60	13560582
2024-02-14	72.31	73.41	72.23	73.39	12817470
2024-02-15	73.22	74.14	73.08	73.82	12078127
2024-02-16	74.86	75.37	73.90	73.91	16393336
2024-02-20	73.46	73.67	72.18	73.14	14353321
2024-02-21	74.48	76.39	74.07	75.58	23533800
2024-02-22	75.10	76.38	75.00	76.12	14836613
2024-02-23	76.48	76.94	75.15	75.96	12301721
2024-02-26	75.62	76.57	75.34	76.51	13973149
2024-02-27	77.53	78.05	77.25	77.68	14490200
2024-02-28	76.02	76.18	74.45	74.59	16905340
2024-02-29	74.68	75.04	73.80	74.03	12549172
2024-03-01	74.48	75.09	74.37	74.62	11980147
2024-03-04	73.73	73.73	71.70	72.00	19550071
2024-03-05	71.25	72.71	71.04	72.07	15804478
2024-03-06	74.20	74.72	73.61	73.71	19785292
2024-03-07	72.60	72.76	71.76	72.54	12374675
2024-03-08	72.81	73.76	72.76	73.55	16430409
2024-03-11	74.63	76.06	74.55	74.86	13510363
2024-03-12	75.87	76.48	75.22	76.06	13314717
2024-03-13	75.94	77.45	75.94	76.39	15319792
2024-03-14	75.24	75.39	73.23	73.40	18923480
2024-03-15	73.58	74.13	73.39	73.42	10233671
2024-03-18	73.42	74.02	73.33	73.52	8542538
2024-03-19	73.08	73.74	72.85	73.42	8164247
2024-03-20	73.55	74.33	73.30	74.18	11123241
2024-03-21	74.30	74.74	73.77	73.83	11860655
2024-03-22	72.48	72.62	72.04	72.13	12771525
2024-03-25	71.94	72.49	71.36	71.46	12422139
2024-03-26	71.84	71.87	71.09	71.48	10881917
2024-03-27	70.89	71.69	70.58	71.59	13281277
2024-03-28	72.08	72.59	72.06	72.36	14073414
2024-04-01	73.24	73.58	72.81	73.37	14311746
2024-04-02	72.57	73.14	72.51	72.88	17290351
2024-04-03	72.42	72.87	72.11	72.44	11777913
2024-04-04	72.98	73.23	71.90	71.95	11087058
2024-04-05	71.68	72.03	71.41	71.66	12260274
2024-04-08	71.96	72.39	71.56	71.71	10560049
2024-04-09	72.37	73.24	72.31	72.99	14075949
2024-04-10	74.45	75.17	73.74	74.59	20572164
2024-04-11	75.22	75.43	74.37	74.85	14986818
2024-04-12	72.94	72.98	71.29	71.29	18231428
2024-04-15	71.73	72.05	70.17	70.62	15903893
2024-04-16	70.02	70.31	69.29	69.61	17478883
2024-04-17	69.71	70.01	68.73	68.82	12760587
2024-04-18	69.09	69.63	68.80	68.88	9491021
2024-04-19	68.42	69.15	68.36	69.07	13084098
2024-04-22	69.70	70.90	69.12	70.68	15015564
2024-04-23	71.08	72.80	70.99	72.51	15268166
2024-04-24	73.74	74.70	73.50	74.63	16375157
2024-04-25	73.81	75.20	73.81	75.11	11921914
2024-04-26	76.19	76.93	75.06	75.55	14216073
2024-04-29	75.65	76.53	75.22	76.41	13226204
2024-04-30	75.89	76.29	74.48	74.85	12855978
2024-05-01	74.99	76.25	74.87	75.51	10568660
2024-05-02	77.59	81.42	77.16	80.33	36663857
2024-05-03	81.27	81.37	79.70	81.33	19355807
2024-05-06	81.76	82.22	80.50	81.55	11826084
2024-05-07	79.93	79.93	78.82	79.37	14589103
2024-05-08	77.92	78.99	77.81	78.46	11327088
2024-05-09	79.50	79.92	78.71	79.46	9627274
2024-05-10	80.08	80.52	79.77	80.04	10819572
2024-05-13	82.71	85.00	82.60	84.60	32010693
2024-05-14	79.65	80.51	77.72	79.51	44687713
2024-05-15	80.39	81.13	79.78	80.99	17803260
2024-05-16	81.96	87.49	81.65	86.70	47259474
2024-05-17	87.60	90.46	86.83	88.54	35152879
2024-05-20	87.47	89.24	86.95	88.28	16737222
2024-05-21	86.52	87.17	85.32	86.13	16512390
2024-05-22	84.61	85.13	82.68	82.68	19717820
2024-05-23	81.43	82.94	80.05	80.80	23930255
2024-05-24	80.50	82.56	79.73	81.26	41456371
2024-05-28	80.80	81.72	80.04	80.58	15211752
2024-05-29	78.76	79.36	78.23	79.06	18448528
2024-05-30	78.87	80.20	78.70	79.63	13895740
2024-05-31	77.96	78.50	77.17	78.34	20023892
2024-06-03	79.00	79.32	77.22	77.90	14244431
2024-06-04	78.18	78.86	77.78	78.45	10784382
2024-06-05	78.98	79.94	78.86	79.83	13716208
2024-06-06	79.42	80.06	78.76	80.01	11205277
2024-06-07	78.95	79.32	78.14	78.41	12190292
2024-06-10	78.57	79.74	78.24	79.30	9490137
2024-06-11	79.00	79.08	77.67	77.90	11108400
2024-06-12	78.75	78.79	77.64	76.38	12069553
2024-06-13	76.50	76.99	75.49	75.68	14026743
2024-06-14	74.21	74.29	73.26	73.35	18282714
2024-06-17	74.03	75.08	73.83	74.55	13466287
2024-06-18	74.09	75.10	73.85	74.46	10305285
2024-06-20	74.57	75.25	74.03	74.35	9709377
2024-06-21	73.79	74.65	73.67	73.67	10410815
2024-06-24	74.12	75.94	74.12	74.79	20134412
2024-06-25	74.50	74.76	73.61	73.79	16986435
2024-06-26	73.93	74.35	73.67	74.17	7010071
2024-06-27	73.46	73.55	72.35	72.37	11865132
2024-06-28	72.37	72.56	71.80	72.00	10334974
2024-07-01	72.51	73.02	72.02	72.18	9034233
2024-07-02	72.32	73.78	71.97	73.68	13419140
2024-07-03	74.18	75.81	74.18	75.57	11768517
2024-07-05	74.67	74.72	73.61	74.52	14928681
2024-07-08	73.61	73.71	72.95	73.50	10919434
2024-07-09	74.01	76.06	73.97	75.70	14516557
2024-07-10	75.28	76.66	75.25	76.01	12235165
2024-07-11	77.66	78.83	77.42	78.52	18896930
2024-07-12	80.30	81.01	79.43	79.65	14857248
2024-07-15	78.09	78.60	77.45	78.01	12614928
2024-07-16	77.29	78.58	76.98	78.38	12304469
2024-07-17	77.86	77.95	76.49	77.04	10815545
2024-07-18	77.36	78.32	76.36	76.54	11108627
2024-07-19	75.66	76.05	75.18	75.27	7557264
2024-07-22	76.83	77.19	76.26	76.64	9166842
2024-07-23	75.68	76.32	75.44	76.10	7997090
2024-07-24	76.15	77.06	75.72	75.80	7924719
2024-07-25	75.37	76.22	75.13	75.40	8172638
2024-07-26	75.26	76.77	74.55	76.53	10884540
2024-07-29	78.46	79.40	78.21	78.62	17364101
2024-07-30	78.22	78.79	77.70	78.00	8431939
2024-07-31	79.33	80.02	78.34	78.85	12178625
2024-08-01	78.77	79.36	77.84	77.98	8559620
2024-08-02	76.79	77.47	75.77	77.45	10808670
2024-08-05	74.03	77.26	73.87	76.98	16143255
2024-08-06	76.51	78.85	76.51	77.90	12128907
2024-08-07	78.92	78.94	77.46	77.83	9693911
2024-08-08	78.85	80.31	78.75	80.31	14004330
2024-08-09	79.97	80.22	79.20	79.99	7755860
2024-08-12	80.59	81.50	80.23	80.91	12127711
2024-08-13	80.97	81.40	80.68	81.10	9365727
2024-08-14	80.55	80.98	78.07	79.47	18058094
2024-08-15	77.90	81.88	77.74	79.54	31619351
2024-08-16	82.05	84.16	81.98	83.18	25249172
2024-08-19	83.98	84.90	83.49	83.91	14750992
2024-08-20	82.46	82.60	80.78	81.04	17880059
2024-08-21	81.85	83.80	81.71	83.53	14689960
2024-08-22	83.50	83.79	81.83	82.96	9728952
2024-08-23	84.90	85.79	84.36	85.41	17317996
2024-08-26	81.89	82.31	80.37	81.76	29321676
2024-08-27	82.27	82.65	81.27	81.45	9026068
2024-08-28	81.13	81.28	79.21	79.62	14024406
2024-08-29	81.24	81.47	80.46	81.02	14154155
2024-08-30	84.72	84.75	82.58	83.34	20027304
2024-09-03	81.78	83.02	81.70	82.27	11638188
2024-09-04	82.87	83.40	82.30	82.47	11114067
2024-09-05	82.11	83.01	82.00	82.43	8461044
2024-09-06	82.12	82.62	81.17	81.18	11712670
2024-09-09	80.93	81.63	80.32	81.44	10434425
2024-09-10	83.80	84.30	82.72	83.80	15327768
2024-09-11	83.58	84.84	83.50	84.81	11551734
2024-09-12	85.03	85.68	84.86	85.49	10781344
2024-09-13	84.39	84.89	83.82	84.69	8985457
2024-09-16	84.04	84.38	83.26	83.60	11298241
2024-09-17	84.82	85.77	84.63	84.70	10113889
2024-09-18	84.85	85.00	84.04	84.42	7858842
2024-09-19	87.63	88.57	86.95	88.49	18618354
2024-09-20	89.22	89.52	88.05	88.29	12277036
2024-09-23	89.47	91.15	89.32	90.09	19744055
2024-09-24	96.07	97.50	94.40	97.19	47423157
2024-09-25	94.38	96.18	94.06	95.46	18816624
2024-09-26	102.69	105.97	101.76	105.07	67261624
2024-09-27	105.97	109.43	105.73	107.33	50075194
2024-09-30	111.72	112.22	106.11	106.12	58695541
2024-10-01	106.42	112.79	106.15	112.74	44505025
2024-10-02	115.31	116.57	112.22	115.25	53732816
2024-10-03	110.90	114.09	110.63	112.84	29266952
2024-10-04	115.67	115.73	113.75	114.53	25699080
2024-10-07	117.45	117.82	113.37	117.52	38404022
2024-10-08	110.10	110.76	108.04	109.68	37414363
2024-10-09	105.80	109.38	105.62	107.89	28792997
2024-10-10	108.98	110.84	107.48	109.28	19736630
2024-10-11	108.05	111.05	107.22	110.14	18042614
2024-10-14	108.31	110.08	106.92	107.81	21351601
2024-10-15	103.99	104.41	101.64	101.84	28942615
2024-10-16	102.51	103.85	101.78	102.17	16432574
2024-10-17	101.25	101.45	99.55	100.07	15808247
2024-10-18	103.37	103.37	101.66	102.43	20824610
2024-10-21	100.48	101.65	100.12	100.91	10328625
2024-10-22	100.01	101.89	99.80	100.46	20650129
2024-10-23	100.17	100.22	97.74	98.00	13638151
2024-10-24	96.79	97.41	95.52	96.36	13602870
2024-10-25	98.30	98.90	97.05	97.42	16977095
2024-10-28	99.03	101.05	98.78	99.93	16044384
2024-10-29	101.45	101.45	99.53	99.83	13685370
2024-10-30	98.22	99.80	97.58	98.70	10179903
2024-10-31	97.80	98.10	96.76	97.98	8379347
2024-11-01	98.22	98.30	97.42	97.58	8501018
2024-11-04	98.82	99.88	98.36	98.40	8681889
2024-11-05	99.97	101.09	98.96	99.21	10804152
2024-11-06	95.80	97.32	94.76	96.73	18162861
2024-11-07	99.26	101.10	99.18	100.14	16340404
2024-11-08	96.11	96.38	93.69	94.19	24879795
2024-11-11	96.16	96.80	95.05	95.42	12556730
2024-11-12	92.68	93.33	91.03	91.78	21641878
2024-11-13	92.55	92.87	91.28	92.00	12874522
2024-11-14	90.89	91.56	90.01	90.58	16946771
2024-11-15	90.20	90.70	87.23	88.59	31018266
2024-11-18	88.90	89.50	87.85	89.35	13513838
2024-11-19	87.16	87.94	86.82	87.11	19289022
2024-11-20	87.04	87.54	86.50	86.77	15174535
2024-11-21	86.98	87.04	85.45	85.58	15869218
2024-11-22	83.60	83.68	82.64	83.13	24999202
2024-11-25	84.25	85.88	83.75	85.58	15120057
2024-11-26	85.82	86.08	84.86	85.18	10241468
2024-11-27	86.97	87.54	86.47	86.59	13607643
2024-11-29	86.42	87.49	85.97	87.37	7553510
2024-12-02	86.94	87.00	85.27	85.95	16537213
2024-12-03	86.01	86.64	85.38	85.68	13660713
2024-12-04	85.95	85.99	84.27	84.93	13613702
2024-12-05	84.80	85.10	83.93	84.15	12979565
2024-12-06	86.01	86.69	85.90	85.93	11751505
2024-12-09	92.01	94.12	91.83	92.32	32767317
2024-12-10	89.79	90.56	89.50	89.83	13859190
2024-12-11	88.90	89.17	88.00	88.98	9866019
2024-12-12	89.04	90.00	88.49	89.23	9951151
2024-12-13	88.19	88.39	87.24	87.82	11608633
2024-12-16	85.96	86.92	85.87	86.06	13216622
2024-12-17	85.50	87.60	85.40	87.15	13288728
2024-12-18	86.39	87.22	84.83	85.00	11319469
2024-12-19	85.00	85.39	84.24	84.31	13795127
2024-12-20	82.21	83.00	81.70	82.28	21270510
2024-12-23	82.85	85.31	82.77	85.14	20055113
2024-12-24	85.70	85.89	85.00	85.52	5235414
2024-12-26	85.72	87.27	85.56	86.08	12016516
2024-12-27	84.89	85.27	84.29	85.06	8629350
2024-12-30	84.17	84.95	83.53	84.13	10730977
2024-12-31	84.42	85.35	84.42	84.79	7414994
2025-01-02	84.39	85.43	84.20	84.95	10635704
2025-01-03	85.10	85.55	84.76	85.54	7689521
2025-01-06	86.55	87.36	85.08	85.52	18077138
2025-01-07	84.31	85.11	83.78	84.48	11144054
2025-01-08	83.09	83.79	82.72	83.69	9661837
2025-01-10	82.25	82.25	80.40	80.53	15393850
2025-01-13	80.15	81.08	80.06	80.54	10726627
2025-01-14	82.39	82.65	81.49	81.68	8773675
2025-01-15	82.63	82.79	82.15	82.44	11655722
2025-01-16	82.02	82.59	81.82	82.43	7566488
2025-01-17	83.20	85.59	83.03	85.12	21132362
2025-01-21	86.87	86.90	84.92	85.38	17099520
2025-01-22	85.00	86.54	84.42	86.40	10354750
2025-01-23	85.80	86.20	84.96	86.10	9225628
2025-01-24	86.71	89.19	86.48	89.14	18790950
2025-01-27	90.59	91.43	89.22	89.99	25999791
2025-01-28	90.94	96.43	89.90	96.03	31296275
2025-01-29	99.39	101.28	96.45	96.72	75052980
2025-01-30	97.30	103.67	97.14	102.74	45929033
2025-01-31	102.00	102.50	98.00	98.84	36503531
2025-02-03	96.51	101.87	96.07	98.61	29282916
2025-02-04	100.59	103.61	99.68	102.35	29877458
2025-02-05	100.17	101.82	99.03	99.28	17017947
2025-02-06	101.25	101.74	99.87	100.38	12774618
2025-02-07	104.46	107.51	103.00	103.51	39538154
2025-02-10	107.32	111.65	106.70	111.32	42429394
2025-02-11	113.96	115.54	111.00	112.78	55001297
2025-02-12	115.82	119.81	114.97	118.33	44024715
2025-02-13	115.33	119.57	114.76	119.54	34429294
2025-02-14	126.59	126.80	120.50	124.73	52729816
2025-02-18	127.74	129.02	125.61	126.90	42152768
2025-02-19	126.00	127.70	124.95	125.79	35155218
2025-02-20	137.81	144.51	131.41	135.97	118848968
2025-02-21	141.60	145.30	141.10	143.75	73892138
2025-02-24	135.80	135.80	128.44	129.04	74118310
2025-02-25	132.79	134.47	130.75	134.01	38881139
2025-02-26	140.00	141.95	138.29	139.08	40670132
2025-02-27	138.68	140.11	135.87	136.55	23859370
2025-02-28	130.95	133.95	130.14	132.51	24862578
2025-03-03	134.01	134.72	129.56	130.81	22528034
2025-03-04	129.60	132.10	126.10	129.85	25366513
2025-03-05	134.37	141.83	133.34	141.03	37284635
2025-03-06	142.20	144.76	138.09	139.95	35482111
2025-03-07	142.92	145.36	139.38	140.62	31904363
2025-03-10	136.00	137.95	131.00	132.54	33484184
2025-03-11	138.16	141.33	136.04	139.02	29094794
2025-03-12	138.41	138.95	135.28	137.14	23880904
2025-03-13	134.77	140.28	134.34	138.35	20516289
2025-03-14	141.35	141.82	139.45	141.10	17381919
2025-03-17	140.16	148.43	140.03	147.57	33896965
2025-03-18	146.38	146.87	142.50	142.74	20950126
2025-03-19	145.07	145.20	141.87	143.20	16333817
2025-03-20	137.18	138.99	136.37	136.91	23646782
2025-03-21	133.99	136.47	133.30	135.14	13970265
2025-03-24	136.33	136.43	133.63	134.48	14019013
2025-03-25	132.94	136.25	132.35	132.75	17943385
2025-03-26	133.53	134.66	131.13	132.24	16023418
2025-03-27	133.45	137.79	132.88	135.63	16688316
2025-03-28	133.50	134.21	131.40	132.43	13271493
2025-03-31	130.03	132.87	128.00	132.23	12183816
2025-04-01	132.75	134.10	131.53	132.70	11627512
2025-04-02	131.96	132.83	129.15	129.79	21240902
2025-04-03	125.65	130.67	125.50	129.33	30607587
2025-04-04	117.57	118.87	111.30	116.54	57154549
2025-04-07	106.62	114.12	102.64	105.98	61386612
2025-04-08	108.26	109.00	97.75	99.37	52100163
2025-04-09	100.60	107.04	95.73	104.78	74981920
2025-04-10	106.86	108.45	101.37	104.18	53133403
2025-04-11	104.78	108.04	102.19	107.73	40522778
2025-04-14	111.87	116.00	111.70	113.97	32926103
2025-04-15	113.78	114.00	111.47	112.28	16172344
2025-04-16	108.18	108.97	105.95	106.75	18031571
2025-04-17	110.84	111.52	108.42	108.87	17884952
2025-04-21	108.73	110.23	107.27	110.15	12145693
2025-04-22	114.36	117.43	113.01	115.88	27662424
2025-04-23	119.59	123.81	118.75	118.97	25762785
2025-04-24	117.94	119.34	117.58	119.29	13695999
2025-04-25	118.58	120.49	118.27	120.28	9306404
2025-04-28	119.50	120.67	117.29	118.37	10748004
2025-04-29	117.73	119.88	117.69	118.88	8295478
2025-04-30	119.09	119.94	118.19	119.43	10144809
2025-05-01	120.19	121.45	119.36	120.53	8690227
2025-05-02	126.01	126.62	124.25	125.76	18092542
2025-05-05	125.00	127.13	124.71	126.57	9868775
2025-05-06	128.46	129.73	127.49	127.66	17919707
2025-05-07	124.91	124.97	122.91	123.23	16024031
2025-05-08	125.35	126.82	124.17	125.79	10846828
2025-05-09	126.99	127.77	125.19	125.33	11172185
2025-05-12	133.87	134.07	132.30	132.55	22631735
2025-05-13	131.00	133.03	130.20	131.65	16123609
2025-05-14	134.08	134.51	132.65	134.05	18278334
2025-05-15	126.24	126.32	122.65	123.90	35442760
2025-05-16	125.78	126.10	123.31	123.46	20089993
2025-05-19	120.18	123.06	120.00	122.96	11197016
2025-05-20	124.29	125.22	124.15	125.16	11789999
2025-05-21	125.45	126.06	122.77	123.59	8521416
2025-05-22	121.49	122.17	120.92	121.48	7820944
2025-05-23	119.58	121.04	119.28	120.73	7163427
2025-05-27	119.88	120.01	118.89	119.52	8544496
2025-05-28	117.45	117.92	116.51	116.74	11707735
2025-05-29	119.04	119.34	116.70	117.18	12392828
2025-05-30	115.01	115.07	111.60	113.84	17213209
2025-06-02	114.90	115.40	113.66	114.75	13147154
2025-06-03	115.38	115.81	114.42	114.97	14008938
2025-06-04	116.82	120.00	116.66	119.45	18115450
2025-06-05	120.95	121.55	119.14	119.96	15375413
2025-06-06	119.00	119.77	118.22	119.38	9753173
2025-06-09	121.09	122.16	120.12	121.48	10410563
2025-06-10	120.62	122.16	119.88	121.88	8892757
2025-06-11	122.63	123.46	120.05	118.33	10443073
2025-06-12	117.52	117.55	115.95	116.62	10204450
2025-06-13	113.67	114.78	112.27	112.87	13355129
2025-06-16	114.98	116.90	114.87	115.96	10242923
2025-06-17	115.94	116.61	115.03	115.03	10205739
2025-06-18	113.64	114.30	113.02	113.49	14002314
2025-06-20	114.11	114.43	112.62	113.01	12737319
2025-06-23	112.12	112.71	111.26	112.34	6814666

Explore More About BABA

Coins representing dividend payouts and trends

BABA Dividend History

Discover Alibaba Group Holding'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

BABA Stock Split History

Discover Alibaba Group Holding'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

BABA Historical Prices

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

Web Analytics