BFAM Historical Prices

Summary

Key Stock Metrics

103.75

(November 15, 2024)

52-Week Low

141.90

(September 5, 2024)

52-Week High

182.50

(April 5, 2021)

All-Time High

118.98

(August 14, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-01-25	27.75	28.94	27.50	28.32	9225627
2013-01-28	28.42	28.62	27.90	28.25	728664
2013-01-29	28.00	28.82	27.82	28.75	387685
2013-01-30	29.00	29.00	28.32	28.63	122250
2013-01-31	28.47	28.62	27.50	28.00	274432
2013-02-01	28.20	28.63	27.80	28.30	108553
2013-02-04	28.32	28.67	27.56	28.04	194650
2013-02-05	28.08	28.30	27.50	27.86	255778
2013-02-06	27.55	27.65	27.50	27.50	117283
2013-02-07	27.50	28.90	27.50	28.50	135110
2013-02-08	28.39	29.79	28.10	29.50	99790
2013-02-11	29.31	30.97	29.10	30.16	223740
2013-02-12	31.50	31.50	29.21	29.25	239884
2013-02-13	29.25	29.30	28.89	29.01	32583
2013-02-14	29.22	29.48	28.48	28.70	55841
2013-02-15	29.70	29.99	28.21	28.59	253335
2013-02-19	28.29	28.97	27.95	28.55	354091
2013-02-20	28.41	29.75	28.32	29.09	31567
2013-02-21	28.95	28.95	27.80	28.35	124211
2013-02-22	28.35	28.35	28.06	28.18	181922
2013-02-25	28.47	28.47	27.89	28.00	100399
2013-02-26	28.38	28.38	27.97	27.98	97102
2013-02-27	28.07	28.07	27.89	27.97	59869
2013-02-28	27.98	28.05	27.90	27.96	31326
2013-03-01	27.86	28.02	27.86	27.99	43667
2013-03-04	27.99	28.06	27.96	28.00	51373
2013-03-05	28.05	29.55	27.53	28.35	236230
2013-03-06	28.35	28.48	27.82	28.03	84231
2013-03-07	28.03	28.25	27.62	27.95	122703
2013-03-08	27.93	28.51	27.66	28.08	116735
2013-03-11	28.08	29.25	28.00	28.99	209991
2013-03-12	29.14	30.88	28.77	30.56	170765
2013-03-13	30.74	31.43	29.44	30.00	202786
2013-03-14	30.50	33.50	30.14	33.04	515487
2013-03-15	33.09	33.38	32.04	32.15	431239
2013-03-18	32.11	33.85	31.55	32.79	228053
2013-03-19	32.90	33.95	32.34	33.67	54810
2013-03-20	33.91	35.13	33.91	34.76	86035
2013-03-21	33.25	36.19	32.89	35.51	418030
2013-03-22	35.98	36.26	34.66	34.85	126893
2013-03-25	35.55	35.96	34.11	34.50	190187
2013-03-26	34.23	34.56	33.39	34.38	252371
2013-03-27	34.10	34.10	32.88	33.65	204318
2013-03-28	33.49	34.04	32.50	33.79	1196128
2013-04-01	33.79	33.99	33.08	33.42	196612
2013-04-02	33.62	33.70	32.93	33.06	145581
2013-04-03	33.15	33.16	32.00	32.66	146354
2013-04-04	32.78	33.67	32.65	33.66	176974
2013-04-05	33.24	33.45	32.77	32.89	118435
2013-04-08	33.03	33.57	32.55	33.57	33095
2013-04-09	33.55	33.55	32.27	32.98	68438
2013-04-10	32.95	33.68	32.68	33.24	187588
2013-04-11	33.24	33.71	32.62	33.35	84186
2013-04-12	33.31	34.05	33.19	33.81	134462
2013-04-15	33.58	33.62	32.36	32.71	106703
2013-04-16	33.05	33.95	32.69	33.40	285924
2013-04-17	33.59	33.66	32.71	32.95	217508
2013-04-18	32.93	33.20	32.86	32.95	170824
2013-04-19	32.99	33.44	32.57	33.03	59062
2013-04-22	33.13	33.28	32.13	32.30	68608
2013-04-23	32.38	33.42	31.89	33.41	191697
2013-04-24	33.29	33.29	32.42	32.96	51677
2013-04-25	32.97	33.11	32.37	33.02	37925
2013-04-26	33.01	33.01	31.74	32.50	75593
2013-04-29	32.64	33.25	32.44	32.54	117017
2013-04-30	32.42	32.77	32.01	32.44	83425
2013-05-01	32.40	32.50	31.51	31.66	92139
2013-05-02	31.76	33.00	31.62	32.43	218246
2013-05-03	32.72	33.57	32.28	33.09	247314
2013-05-06	33.19	33.80	32.65	33.07	98201
2013-05-07	33.06	34.21	32.81	33.85	162597
2013-05-08	33.61	34.83	33.61	34.68	78105
2013-05-09	34.60	34.99	34.18	34.44	121670
2013-05-10	34.28	34.75	33.65	33.93	111378
2013-05-13	33.63	33.85	33.23	33.61	108057
2013-05-14	33.51	34.30	33.51	33.80	67480
2013-05-15	33.70	33.90	33.63	33.71	67576
2013-05-16	33.72	34.01	33.62	33.91	81092
2013-05-17	33.96	34.00	33.75	33.97	106980
2013-05-20	33.93	34.34	33.61	34.31	184568
2013-05-21	34.24	35.73	34.24	35.15	95129
2013-05-22	35.07	35.74	34.50	34.96	71843
2013-05-23	34.66	34.78	33.54	34.26	80284
2013-05-24	34.19	34.76	33.24	34.57	54184
2013-05-28	34.80	35.73	34.39	35.48	77491
2013-05-29	35.40	35.49	34.76	35.37	79895
2013-05-30	35.74	38.17	35.74	38.15	252356
2013-05-31	38.07	38.39	35.88	36.05	211342
2013-06-03	36.17	36.17	34.05	35.15	144785
2013-06-04	35.27	36.32	34.52	34.91	93907
2013-06-05	34.97	35.47	34.58	34.80	73587
2013-06-06	34.85	35.54	34.70	35.49	39730
2013-06-07	35.99	36.63	35.94	36.10	53990
2013-06-10	35.57	36.81	35.57	36.49	50589
2013-06-11	35.79	35.79	34.35	34.43	116250
2013-06-12	34.44	34.44	32.87	33.05	362155
2013-06-13	33.45	33.55	32.75	33.50	3787879
2013-06-14	33.53	33.53	32.79	33.18	224663
2013-06-17	33.37	33.69	33.25	33.26	132733
2013-06-18	33.31	34.07	33.29	34.01	300914
2013-06-19	34.05	34.08	33.50	33.59	115192
2013-06-20	33.11	33.27	32.08	32.37	267771
2013-06-21	32.46	32.65	31.52	31.64	334513
2013-06-24	31.30	32.33	30.35	31.90	445711
2013-06-25	32.14	32.62	31.80	32.30	275913
2013-06-26	32.63	33.74	32.63	33.69	112165
2013-06-27	33.79	34.97	33.79	34.11	203182
2013-06-28	33.85	35.03	33.20	34.71	688191
2013-07-01	34.62	34.62	33.42	33.49	294669
2013-07-02	33.53	33.61	32.88	33.20	285525
2013-07-03	33.12	33.48	33.07	33.44	90799
2013-07-05	33.77	34.05	33.21	34.04	75707
2013-07-08	34.26	34.26	33.88	34.09	101585
2013-07-09	34.33	34.44	33.73	33.80	134896
2013-07-10	33.83	34.78	33.66	34.77	70974
2013-07-11	35.06	35.06	34.22	34.77	195077
2013-07-12	34.71	35.10	34.42	34.87	52913
2013-07-15	34.86	35.04	34.60	35.01	40211
2013-07-16	34.93	34.99	34.59	34.93	109729
2013-07-17	35.00	35.83	34.80	35.01	85004
2013-07-18	35.07	35.89	35.07	35.49	78659
2013-07-19	35.54	35.77	35.01	35.19	152070
2013-07-22	35.36	35.77	35.12	35.34	213637
2013-07-23	35.31	35.60	34.74	35.05	128679
2013-07-24	35.22	35.90	35.07	35.35	63412
2013-07-25	35.37	36.12	35.15	35.93	101632
2013-07-26	35.59	35.59	34.60	35.49	44529
2013-07-29	35.33	35.63	35.33	35.49	27389
2013-07-30	35.72	35.81	35.30	35.76	19906
2013-07-31	35.76	35.76	34.95	35.41	57777
2013-08-01	35.62	35.98	35.00	35.94	78492
2013-08-02	35.86	35.86	35.51	35.80	27631
2013-08-05	35.80	36.69	35.80	36.63	44318
2013-08-06	36.62	36.70	35.80	36.56	48287
2013-08-07	36.48	36.75	36.29	36.72	32743
2013-08-08	36.96	36.96	36.29	36.76	82627
2013-08-09	37.01	37.40	35.02	36.55	192428
2013-08-12	36.51	36.94	35.66	36.37	72781
2013-08-13	36.44	37.11	36.34	37.06	54896
2013-08-14	37.00	37.00	36.28	36.74	68334
2013-08-15	36.68	36.68	35.74	35.90	49456
2013-08-16	35.68	36.24	34.25	35.54	98418
2013-08-19	35.45	35.95	35.13	35.70	196865
2013-08-20	35.53	36.42	35.30	36.11	92704
2013-08-21	36.09	36.92	36.00	36.51	40595
2013-08-22	36.63	36.87	36.48	36.79	50040
2013-08-23	36.79	36.85	36.30	36.79	70509
2013-08-26	36.64	37.23	36.53	37.00	164300
2013-08-27	36.61	36.98	36.22	36.38	43857
2013-08-28	36.40	36.65	36.16	36.26	34954
2013-08-29	36.09	36.91	35.71	36.43	16656
2013-08-30	36.41	36.60	36.22	36.41	48024
2013-09-03	36.76	36.76	35.89	36.25	124537
2013-09-04	36.37	37.00	36.00	36.89	25852
2013-09-05	36.90	36.92	36.43	36.71	18391
2013-09-06	36.89	36.89	35.97	36.19	50626
2013-09-09	36.22	36.50	36.00	36.22	67974
2013-09-10	36.30	36.79	36.24	36.73	53928
2013-09-11	36.75	36.80	36.04	36.70	269372
2013-09-12	36.70	37.02	36.57	37.00	85674
2013-09-13	37.00	37.01	36.48	36.78	113456
2013-09-16	37.00	37.00	36.29	36.56	43689
2013-09-17	36.50	37.00	35.87	36.68	79477
2013-09-18	36.71	37.00	36.41	36.81	41498
2013-09-19	37.00	37.00	36.47	36.75	104000
2013-09-20	36.87	36.98	36.29	36.37	175821
2013-09-23	36.37	36.96	36.12	36.71	244953
2013-09-24	36.78	37.00	36.00	36.83	162009
2013-09-25	36.86	37.16	36.44	37.00	56013
2013-09-26	36.57	37.22	36.46	36.64	82233
2013-09-27	36.53	36.83	35.64	36.20	134201
2013-09-30	36.01	36.02	35.37	35.83	77547
2013-10-01	35.76	36.37	35.61	36.02	98471
2013-10-02	36.11	36.11	35.51	35.74	50746
2013-10-03	35.30	35.58	34.73	35.33	76799
2013-10-04	35.24	37.19	35.05	36.49	140524
2013-10-07	36.20	36.78	35.15	35.35	66931
2013-10-08	35.25	35.58	34.20	34.22	96368
2013-10-09	34.19	34.78	33.91	34.61	61923
2013-10-10	34.96	35.98	34.31	35.92	70684
2013-10-11	35.92	36.43	35.37	36.39	65495
2013-10-14	36.09	36.41	35.18	36.41	34496
2013-10-15	36.55	36.57	36.29	36.32	24617
2013-10-16	36.43	36.64	36.17	36.28	34212
2013-10-17	36.25	36.81	36.25	36.69	62723
2013-10-18	37.05	37.05	35.25	36.81	41591
2013-10-21	36.77	36.84	36.38	36.68	65482
2013-10-22	36.72	36.72	36.35	36.48	67312
2013-10-23	36.39	36.78	36.39	36.45	122249
2013-10-24	36.60	36.69	36.39	36.49	65790
2013-10-25	36.70	37.75	36.40	37.75	51567
2013-10-28	37.71	37.75	36.80	37.75	34352
2013-10-29	37.75	37.75	36.92	37.08	65230
2013-10-30	37.22	37.71	36.78	37.59	74616
2013-10-31	37.48	37.48	36.95	37.25	25029
2013-11-01	37.17	37.44	36.89	37.17	84286
2013-11-04	37.28	37.95	37.28	37.75	66712
2013-11-05	37.62	37.98	37.09	37.75	45774
2013-11-06	37.99	37.99	37.58	37.68	76695
2013-11-07	37.50	37.72	37.23	37.62	46604
2013-11-08	37.57	37.77	36.25	36.38	241066
2013-11-11	36.23	36.23	35.06	35.36	27935
2013-11-12	35.17	35.50	34.29	35.20	76986
2013-11-13	34.90	35.34	34.50	35.34	23712
2013-11-14	36.00	36.98	36.00	36.28	50114
2013-11-15	36.42	36.91	36.01	36.39	36778
2013-11-18	36.43	36.43	35.51	35.78	27982
2013-11-19	35.86	36.76	35.37	36.74	67604
2013-11-20	36.71	36.74	35.75	35.98	77488
2013-11-21	36.17	36.26	35.68	36.00	111092
2013-11-22	36.09	36.25	35.54	36.00	89722
2013-11-25	36.00	36.00	35.60	35.88	46787
2013-11-26	35.66	35.96	35.60	35.86	112653
2013-11-27	35.97	35.97	35.08	35.42	38733
2013-11-29	35.64	35.64	34.35	34.85	25665
2013-12-02	34.76	35.32	33.92	34.36	57230
2013-12-03	34.30	34.68	34.11	34.31	45864
2013-12-04	34.11	34.55	33.77	34.30	78506
2013-12-05	33.66	34.41	33.66	33.94	24814
2013-12-06	34.28	34.66	33.91	34.38	59902
2013-12-09	34.30	34.64	34.00	34.35	51594
2013-12-10	34.42	34.65	33.74	34.11	49661
2013-12-11	34.01	34.42	33.76	33.87	44326
2013-12-12	34.00	34.27	33.41	34.26	78508
2013-12-13	34.25	34.25	32.78	33.68	71082
2013-12-16	33.75	34.50	33.24	34.33	189832
2013-12-17	34.20	34.95	34.20	34.80	38181
2013-12-18	34.95	35.74	34.51	35.59	75194
2013-12-19	35.45	36.00	35.20	35.69	171206
2013-12-20	35.82	36.95	35.63	36.87	106080
2013-12-23	36.90	36.91	36.25	36.57	54709
2013-12-24	36.71	36.83	36.48	36.66	19215
2013-12-26	36.71	36.85	36.26	36.33	21833
2013-12-27	36.57	36.99	36.07	36.75	19635
2013-12-30	36.64	36.97	36.13	36.36	33465
2013-12-31	36.52	36.90	36.48	36.74	43522
2014-01-02	36.53	36.69	35.65	35.94	50330
2014-01-03	35.93	36.55	35.93	36.53	48720
2014-01-06	36.57	36.78	36.18	36.29	82437
2014-01-07	36.41	36.94	36.25	36.85	71650
2014-01-08	36.81	37.22	36.45	37.00	115912
2014-01-09	37.23	37.34	36.77	37.29	33972
2014-01-10	37.47	37.74	36.27	37.15	219951
2014-01-13	37.18	37.35	36.49	37.29	73577
2014-01-14	37.25	37.54	36.81	37.14	116292
2014-01-15	37.06	37.27	36.97	37.15	61541
2014-01-16	37.07	37.33	36.39	37.24	221814
2014-01-17	37.30	37.60	37.23	37.35	70119
2014-01-21	37.53	37.94	37.13	37.84	88298
2014-01-22	37.73	37.97	37.29	37.74	140009
2014-01-23	37.24	37.75	36.90	37.24	79395
2014-01-24	36.91	37.31	36.41	37.13	100710
2014-01-27	37.13	37.42	35.98	36.41	176531
2014-01-28	36.27	37.19	36.01	37.10	84007
2014-01-29	36.80	37.33	36.60	37.07	105985
2014-01-30	37.16	37.29	36.94	37.24	53997
2014-01-31	36.75	37.25	36.62	36.75	108922
2014-02-03	36.66	37.22	36.27	36.52	107626
2014-02-04	36.59	37.26	36.32	37.24	226537
2014-02-05	37.17	37.50	36.91	37.29	73546
2014-02-06	37.31	37.75	37.30	37.63	70799
2014-02-07	37.68	37.95	37.36	37.74	64859
2014-02-10	37.82	38.00	37.50	37.93	211781
2014-02-11	37.81	38.00	37.35	37.90	121082
2014-02-12	37.96	38.75	37.80	38.50	165781
2014-02-13	38.27	38.78	37.91	38.25	74042
2014-02-14	38.15	38.58	37.59	38.33	63077
2014-02-18	38.28	38.62	38.10	38.35	76091
2014-02-19	38.10	38.20	37.33	37.93	107969
2014-02-20	37.86	38.31	37.73	37.92	96753
2014-02-21	38.05	38.97	38.05	38.75	82735
2014-02-24	38.95	39.15	38.59	38.67	93891
2014-02-25	38.90	39.09	38.54	39.06	58162
2014-02-26	39.18	39.46	38.99	39.19	59518
2014-02-27	39.07	39.57	38.90	39.46	25781
2014-02-28	39.50	39.76	39.00	39.47	55256
2014-03-03	39.13	39.30	38.12	38.93	73456
2014-03-04	39.23	39.81	38.83	39.15	79566
2014-03-05	39.17	39.49	38.30	39.26	122899
2014-03-06	39.20	39.74	39.03	39.61	72940
2014-03-07	39.78	40.00	39.55	39.78	88600
2014-03-10	39.65	40.00	39.08	40.00	44699
2014-03-11	40.00	40.00	39.38	39.64	49290
2014-03-12	39.61	39.88	39.25	39.84	93629
2014-03-13	40.00	40.00	39.28	39.57	82915
2014-03-14	38.53	40.05	38.30	39.48	278605
2014-03-17	39.57	39.87	39.22	39.28	273206
2014-03-18	39.20	39.84	39.06	39.25	148896
2014-03-19	39.39	39.78	38.97	39.66	108537
2014-03-20	39.68	40.04	39.63	39.98	56126
2014-03-21	40.00	40.00	39.40	39.43	160934
2014-03-24	39.35	39.49	38.19	38.95	68238
2014-03-25	39.13	39.59	38.69	39.10	53355
2014-03-26	37.45	37.73	36.48	37.00	3025887
2014-03-27	37.00	38.43	36.63	37.75	628441
2014-03-28	38.00	38.77	37.76	38.67	187329
2014-03-31	38.78	39.68	38.55	39.11	517515
2014-04-01	40.00	41.80	39.95	41.37	613133
2014-04-02	41.47	41.99	41.38	41.81	316720
2014-04-03	41.93	42.00	41.24	41.88	320270
2014-04-04	41.93	41.98	40.81	41.12	317753
2014-04-07	41.00	41.36	40.06	40.15	130879
2014-04-08	40.07	40.24	39.29	39.84	193634
2014-04-09	39.69	40.70	39.69	40.67	85900
2014-04-10	40.75	41.16	39.81	40.00	211874
2014-04-11	39.69	39.69	38.48	38.63	191241
2014-04-14	38.94	39.04	38.29	38.78	114709
2014-04-15	38.79	38.79	37.63	38.20	133903
2014-04-16	38.34	38.81	38.13	38.69	58409
2014-04-17	38.56	39.71	38.56	39.50	126733
2014-04-21	39.43	40.36	39.31	40.30	81574
2014-04-22	40.11	40.56	39.96	40.46	75864
2014-04-23	40.43	41.04	40.25	41.02	102169
2014-04-24	41.28	41.39	40.23	40.46	122063
2014-04-25	40.42	41.10	40.24	40.59	186658
2014-04-28	40.82	41.16	39.85	40.01	644887
2014-04-29	40.25	40.53	39.67	40.10	260128
2014-04-30	39.96	41.02	39.67	40.78	248201
2014-05-01	40.70	40.94	39.86	40.94	226426
2014-05-02	41.20	41.64	40.23	40.93	267454
2014-05-05	40.35	40.35	39.48	39.97	270722
2014-05-06	39.76	40.08	39.29	39.47	174548
2014-05-07	39.53	39.70	39.12	39.54	199527
2014-05-08	39.37	39.97	38.65	38.97	198097
2014-05-09	38.77	39.14	38.39	39.13	187799
2014-05-12	39.18	40.01	39.13	39.58	178019
2014-05-13	39.57	39.86	39.05	39.40	186013
2014-05-14	39.25	39.48	38.35	38.68	275922
2014-05-15	38.48	39.55	36.98	39.27	618348
2014-05-16	39.27	39.50	38.99	39.40	130062
2014-05-19	39.21	39.78	39.10	39.59	164804
2014-05-20	39.50	39.52	38.99	39.32	124424
2014-05-21	39.54	39.74	39.29	39.46	139437
2014-05-22	39.50	39.77	39.22	39.47	88769
2014-05-23	39.27	39.49	39.08	39.37	276622
2014-05-27	39.50	40.00	39.23	39.48	111183
2014-05-28	39.39	39.54	38.99	39.13	100292
2014-05-29	39.22	39.28	38.88	39.06	98391
2014-05-30	39.16	39.22	38.93	38.98	154788
2014-06-02	38.85	38.98	38.13	38.57	105208
2014-06-03	38.49	39.32	38.10	39.12	138445
2014-06-04	38.92	39.86	38.92	39.74	249992
2014-06-05	39.73	40.98	39.64	40.63	359247
2014-06-06	40.82	41.65	40.82	41.16	350901
2014-06-09	41.00	41.55	40.82	41.28	163851
2014-06-10	41.29	41.65	41.05	41.59	99880
2014-06-11	41.53	41.73	41.03	41.41	122446
2014-06-12	41.48	41.59	40.98	41.33	114531
2014-06-13	41.32	41.51	40.60	41.14	102426
2014-06-16	41.23	42.96	41.20	42.87	329978
2014-06-17	42.50	43.28	42.05	42.72	303682
2014-06-18	42.61	43.06	42.21	42.90	202179
2014-06-19	42.86	43.25	41.97	42.52	175323
2014-06-20	42.72	42.84	42.28	42.70	231729
2014-06-23	42.59	43.25	42.50	42.89	216849
2014-06-24	42.82	43.38	42.53	42.96	260584
2014-06-25	42.76	43.44	42.56	43.25	209361
2014-06-26	43.16	43.49	42.79	43.46	164360
2014-06-27	43.26	44.16	43.10	43.49	1822369
2014-06-30	43.49	43.60	42.73	42.94	252705
2014-07-01	42.56	43.78	42.56	43.18	268411
2014-07-02	42.86	43.17	42.07	42.16	115935
2014-07-03	42.22	42.69	42.22	42.38	89483
2014-07-07	42.32	42.32	41.81	42.10	125874
2014-07-08	41.99	41.99	41.31	41.65	103433
2014-07-09	41.74	42.17	41.55	42.13	123633
2014-07-10	41.29	42.06	41.06	42.00	133297
2014-07-11	41.87	42.21	41.67	42.11	191443
2014-07-14	42.51	42.68	42.18	42.44	92663
2014-07-15	42.53	42.77	41.96	42.01	113545
2014-07-16	42.24	42.31	41.62	42.01	186640
2014-07-17	41.84	42.08	41.18	41.24	81781
2014-07-18	41.60	42.71	41.18	42.68	166129
2014-07-21	42.49	42.62	41.95	42.31	91068
2014-07-22	42.41	43.18	42.14	43.00	136981
2014-07-23	42.96	43.05	42.31	42.35	39622
2014-07-24	42.40	42.48	41.79	42.08	96597
2014-07-25	41.76	43.07	41.36	42.74	187490
2014-07-28	42.78	43.02	42.00	42.75	146780
2014-07-29	42.73	43.25	42.42	43.14	147637
2014-07-30	43.34	43.71	42.47	42.56	142713
2014-07-31	42.21	42.21	41.56	41.57	150894
2014-08-01	40.98	41.67	40.84	41.37	119926
2014-08-04	41.55	41.77	40.77	41.68	107872
2014-08-05	41.54	41.97	40.90	41.79	121352
2014-08-06	41.55	42.08	41.39	41.68	108014
2014-08-07	41.69	41.92	40.78	41.05	147671
2014-08-08	40.54	41.05	39.66	40.75	229509
2014-08-11	40.94	41.07	40.50	40.99	149289
2014-08-12	40.89	41.10	40.77	40.92	133002
2014-08-13	41.00	41.98	40.83	41.96	124889
2014-08-14	41.78	42.20	41.52	42.19	175963
2014-08-15	42.55	42.59	41.62	42.08	135363
2014-08-18	42.39	42.75	42.21	42.75	103582
2014-08-19	42.75	43.00	42.44	42.68	100530
2014-08-20	42.43	42.43	41.94	42.20	52631
2014-08-21	42.23	42.48	41.72	42.17	42563
2014-08-22	42.16	42.60	41.71	42.14	65795
2014-08-25	42.27	42.74	41.60	41.63	48862
2014-08-26	41.73	42.25	41.36	41.90	96344
2014-08-27	41.91	41.91	41.00	41.09	61165
2014-08-28	41.04	41.11	40.47	40.56	67567
2014-08-29	40.56	40.76	40.21	40.67	60638
2014-09-02	40.60	40.74	40.01	40.49	106204
2014-09-03	40.56	40.86	40.09	40.34	74615
2014-09-04	40.48	40.86	40.04	40.20	182019
2014-09-05	40.04	40.45	39.79	40.19	54519
2014-09-08	40.25	40.43	40.00	40.31	44165
2014-09-09	40.16	40.97	40.08	40.66	215951
2014-09-10	40.61	41.09	40.57	41.03	160338
2014-09-11	40.76	41.70	40.55	41.40	91405
2014-09-12	41.37	41.52	40.93	41.22	84016
2014-09-15	41.14	41.37	40.59	40.97	113301
2014-09-16	40.99	41.36	40.78	41.20	83008
2014-09-17	41.24	41.91	41.24	41.51	84023
2014-09-18	41.60	42.23	41.38	42.15	55878
2014-09-19	42.13	42.47	41.64	42.12	189171
2014-09-22	41.88	42.07	41.20	41.82	86797
2014-09-23	41.79	42.10	41.58	41.70	120272
2014-09-24	41.91	42.39	41.57	42.23	85063
2014-09-25	42.20	42.27	41.55	41.66	99093
2014-09-26	41.68	42.72	41.61	42.57	100310
2014-09-29	42.20	42.50	42.10	42.34	454473
2014-09-30	42.26	42.46	42.00	42.06	467394
2014-10-01	41.75	42.07	41.17	41.24	162546
2014-10-02	41.30	42.06	40.97	41.99	105602
2014-10-03	42.45	42.72	42.17	42.19	56364
2014-10-06	42.21	42.33	41.95	42.03	70978
2014-10-07	41.94	42.17	41.77	41.81	151772
2014-10-08	41.73	42.27	41.71	42.03	233261
2014-10-09	42.04	42.20	41.77	41.88	144164
2014-10-10	41.71	42.33	41.33	41.38	267199
2014-10-13	41.48	42.36	41.02	41.06	156389
2014-10-14	41.48	42.25	41.35	41.60	200016
2014-10-15	41.00	42.23	40.60	41.97	224556
2014-10-16	41.55	42.88	41.19	42.57	151748
2014-10-17	43.06	43.15	42.04	42.42	99647
2014-10-20	42.35	42.72	42.17	42.46	115036
2014-10-21	42.53	43.88	42.46	43.26	236463
2014-10-22	43.30	43.79	42.79	42.85	80784
2014-10-23	43.08	43.17	42.39	42.70	166636
2014-10-24	42.81	43.43	42.58	43.28	66220
2014-10-27	43.18	43.23	42.72	42.92	56218
2014-10-28	43.19	44.22	42.98	44.17	162071
2014-10-29	44.22	44.54	43.80	43.96	81538
2014-10-30	43.95	44.50	43.69	44.40	110235
2014-10-31	44.50	44.95	44.17	44.56	108614
2014-11-03	44.13	44.36	43.00	44.25	181709
2014-11-04	44.11	44.84	43.79	44.78	168071
2014-11-05	44.80	44.80	43.01	43.68	295034
2014-11-06	43.65	43.75	42.72	43.05	146396
2014-11-07	43.05	43.45	42.80	43.43	128148
2014-11-10	43.57	44.77	43.55	44.41	221599
2014-11-11	44.29	44.42	43.70	43.92	142669
2014-11-12	43.84	44.14	43.82	44.01	126889
2014-11-13	44.13	44.28	43.96	43.97	14913
2014-11-14	43.42	43.77	43.25	43.59	90197
2014-11-17	43.61	43.73	43.55	43.60	67840
2014-11-18	43.75	44.20	43.40	44.04	96503
2014-11-19	44.08	44.35	43.86	43.93	87356
2014-11-20	43.92	44.74	43.63	44.19	133665
2014-11-21	44.71	44.71	43.97	44.08	176683
2014-11-24	44.27	44.51	43.81	44.47	125652
2014-11-25	44.65	44.67	44.03	44.63	132059
2014-11-26	44.80	45.06	44.60	44.92	212302
2014-11-28	45.00	45.26	44.53	44.70	135504
2014-12-01	44.38	44.69	43.34	44.23	182741
2014-12-02	44.40	45.02	44.09	44.81	197074
2014-12-03	44.93	45.41	44.24	45.10	144929
2014-12-04	44.94	45.39	44.58	44.86	104179
2014-12-05	44.79	45.74	44.79	45.22	93308
2014-12-08	45.22	45.79	44.83	44.89	86934
2014-12-09	44.33	45.83	43.98	45.59	118288
2014-12-10	45.55	45.99	45.18	45.71	175668
2014-12-11	45.69	45.86	44.99	45.09	1135682
2014-12-12	44.67	45.47	44.67	44.90	254589
2014-12-15	45.26	45.72	44.80	44.85	224528
2014-12-16	44.84	45.44	44.55	45.01	128916
2014-12-17	45.21	45.81	44.65	45.66	201105
2014-12-18	46.00	46.30	45.45	46.17	330198
2014-12-19	46.27	47.00	46.14	46.52	493765
2014-12-22	46.66	46.78	46.16	46.63	56884
2014-12-23	46.72	47.20	46.68	46.94	83314
2014-12-24	47.00	47.20	46.73	47.14	32973
2014-12-26	47.20	47.30	46.82	47.09	55958
2014-12-29	47.24	47.30	46.64	46.93	67171
2014-12-30	46.74	46.97	46.37	46.63	64463
2014-12-31	46.82	47.17	46.79	47.01	118373
2015-01-02	46.86	46.86	43.84	45.39	287041
2015-01-05	45.00	45.19	43.77	44.22	139809
2015-01-06	44.36	44.97	43.90	44.62	216753
2015-01-07	45.06	46.64	44.77	46.62	248201
2015-01-08	47.04	47.80	46.73	47.37	147381
2015-01-09	47.29	47.73	46.47	46.74	96423
2015-01-12	46.88	47.69	46.52	47.35	281689
2015-01-13	47.75	48.94	46.71	47.49	213290
2015-01-14	47.13	48.06	47.11	47.89	235325
2015-01-15	47.96	48.23	47.35	48.20	141150
2015-01-16	47.99	48.31	47.70	48.15	163081
2015-01-20	48.09	48.76	47.58	48.50	124265
2015-01-21	48.37	48.73	47.63	47.93	111300
2015-01-22	48.24	48.83	47.93	48.77	92825
2015-01-23	48.84	49.35	48.23	48.52	78411
2015-01-26	48.63	49.71	48.40	49.70	164845
2015-01-27	49.46	49.46	48.57	49.03	101019
2015-01-28	49.16	49.17	48.01	48.57	130835
2015-01-29	48.74	49.18	48.02	49.16	64485
2015-01-30	48.98	49.14	48.29	48.55	153568
2015-02-02	48.47	49.17	47.76	48.74	114563
2015-02-03	48.86	50.00	48.69	49.86	155800
2015-02-04	49.58	49.87	49.12	49.40	100722
2015-02-05	49.51	50.13	49.24	50.01	97556
2015-02-06	49.90	49.90	49.00	49.35	90060
2015-02-09	49.24	49.46	48.64	48.92	72039
2015-02-10	49.08	49.45	48.22	49.18	93129
2015-02-11	49.11	49.68	48.91	49.42	92601
2015-02-12	49.69	49.91	49.00	49.04	161791
2015-02-13	49.17	51.10	49.17	50.19	333905
2015-02-17	50.33	50.33	48.96	49.24	154603
2015-02-18	49.34	50.33	49.04	49.91	258697
2015-02-19	49.96	50.79	49.93	50.78	158930
2015-02-20	50.74	50.78	50.16	50.50	92800
2015-02-23	50.34	50.77	49.87	50.65	182851
2015-02-24	50.53	50.68	50.14	50.52	162640
2015-02-25	50.61	50.79	50.23	50.50	117272
2015-02-26	50.35	50.87	50.27	50.73	141159
2015-02-27	50.52	51.11	50.11	50.70	200370
2015-03-02	50.44	50.99	50.19	50.69	154327
2015-03-03	50.42	50.53	49.66	50.00	275436
2015-03-04	49.68	50.99	49.58	50.15	194983
2015-03-05	50.30	50.58	49.76	49.93	128276
2015-03-06	49.44	50.25	49.00	50.15	142111
2015-03-09	50.21	51.31	50.11	50.96	223859
2015-03-10	50.74	51.29	50.03	50.95	238230
2015-03-11	50.95	51.40	50.91	51.13	115914
2015-03-12	51.91	53.19	51.56	52.86	298108
2015-03-13	52.90	52.90	51.71	52.33	153438
2015-03-16	52.71	53.00	52.33	52.79	127093
2015-03-17	52.75	53.05	51.57	52.49	195450
2015-03-18	52.39	52.80	51.96	52.37	111075
2015-03-19	52.01	52.79	52.01	52.57	125989
2015-03-20	52.75	52.99	51.99	52.19	637646
2015-03-23	51.92	52.60	51.73	51.96	248403
2015-03-24	52.09	52.75	51.76	52.69	125020
2015-03-25	52.50	52.50	51.14	51.26	116405
2015-03-26	51.17	51.80	50.77	51.63	130783
2015-03-27	51.53	51.82	50.98	51.69	196842
2015-03-30	51.72	52.17	51.44	51.90	166985
2015-03-31	51.70	52.00	51.05	51.27	320953
2015-04-01	50.79	52.07	50.28	52.05	120372
2015-04-02	52.15	52.51	51.90	52.14	82863
2015-04-06	51.78	52.58	51.77	52.26	73476
2015-04-07	52.13	52.30	51.89	52.22	81722
2015-04-08	51.94	52.58	51.94	52.28	76318
2015-04-09	52.40	52.54	51.78	51.89	102138
2015-04-10	52.14	52.31	51.80	52.06	109912
2015-04-13	52.14	52.30	51.59	51.79	71080
2015-04-14	51.56	52.03	51.00	51.85	73014
2015-04-15	51.77	52.27	51.45	51.77	93775
2015-04-16	51.86	52.00	51.00	51.87	111894
2015-04-17	51.54	51.77	50.77	50.99	271668
2015-04-20	51.12	51.67	51.00	51.50	113425
2015-04-21	51.50	52.07	51.30	51.76	136779
2015-04-22	51.69	52.12	51.22	51.60	126694
2015-04-23	51.61	52.29	51.35	51.89	185588
2015-04-24	51.78	52.17	51.13	51.52	201689
2015-04-27	51.50	51.74	50.78	50.90	157581
2015-04-28	51.06	51.40	50.72	50.75	229872
2015-04-29	50.75	51.26	50.68	50.84	184296
2015-04-30	50.75	50.96	50.04	50.28	159811
2015-05-01	48.90	54.46	48.89	54.05	369308
2015-05-04	53.63	54.50	53.30	53.89	152362
2015-05-05	54.52	54.56	53.55	53.95	202172
2015-05-06	53.61	54.26	53.36	54.19	154325
2015-05-07	54.31	54.55	53.31	53.43	143133
2015-05-08	53.93	54.31	53.01	53.25	145225
2015-05-11	53.19	53.87	53.13	53.18	151816
2015-05-12	52.83	53.30	52.14	52.84	99381
2015-05-13	52.93	53.11	52.21	52.80	71329
2015-05-14	52.79	53.23	52.39	53.11	162082
2015-05-15	53.22	53.62	52.72	53.09	115334
2015-05-18	53.13	53.82	52.96	53.81	117588
2015-05-19	53.90	54.50	53.18	54.47	159922
2015-05-20	54.50	55.27	54.08	55.01	198639
2015-05-21	55.01	55.23	54.36	54.80	127726
2015-05-22	54.55	54.98	54.53	54.88	183376
2015-05-26	54.49	54.87	54.02	54.74	173913
2015-05-27	54.75	55.91	54.29	55.87	222920
2015-05-28	55.78	55.85	55.10	55.48	640673
2015-05-29	55.75	55.89	55.58	55.67	211652
2015-06-01	55.95	56.00	55.65	55.85	187507
2015-06-02	55.84	55.99	55.49	55.89	149600
2015-06-03	55.89	56.75	55.73	56.45	102217
2015-06-04	56.14	56.43	55.83	56.07	113847
2015-06-05	56.02	56.37	55.87	56.11	165087
2015-06-08	55.96	56.73	55.91	56.65	236198
2015-06-09	56.72	56.82	56.26	56.50	139583
2015-06-10	56.79	57.30	56.62	56.98	98393
2015-06-11	57.14	57.43	56.87	57.26	77282
2015-06-12	57.10	57.42	56.56	57.18	73241
2015-06-15	57.01	57.17	56.36	57.12	102866
2015-06-16	57.04	57.88	56.83	57.74	266143
2015-06-17	58.03	58.47	58.00	58.20	179792
2015-06-18	58.30	59.64	58.30	59.41	259513
2015-06-19	59.55	59.55	58.93	59.31	321564
2015-06-22	59.66	60.00	59.45	60.00	151521
2015-06-23	60.00	60.00	59.42	59.91	181071
2015-06-24	59.94	59.96	58.92	59.34	156305
2015-06-25	59.35	59.58	58.56	58.95	177604
2015-06-26	58.99	59.24	58.10	58.36	798300
2015-06-29	57.91	58.50	57.11	57.39	242894
2015-06-30	57.90	58.02	57.50	57.80	196212
2015-07-01	58.19	58.41	57.66	57.79	182497
2015-07-02	58.05	58.05	57.10	57.63	123288
2015-07-06	56.98	58.17	56.76	57.85	172124
2015-07-07	58.10	58.10	57.02	57.95	141468
2015-07-08	57.59	58.12	57.46	57.92	188429
2015-07-09	58.29	58.91	57.86	57.92	123164
2015-07-10	58.50	59.29	58.27	59.09	116054
2015-07-13	59.59	59.82	58.98	59.03	84656
2015-07-14	59.15	59.27	58.73	59.13	114911
2015-07-15	59.35	60.19	58.89	60.02	112619
2015-07-16	60.38	61.00	60.30	60.77	96415
2015-07-17	60.85	60.85	59.74	60.64	76427
2015-07-20	60.87	60.93	60.34	60.42	101615
2015-07-21	60.36	60.55	59.52	59.76	97787
2015-07-22	59.66	60.00	59.52	59.63	167990
2015-07-23	59.82	59.98	58.82	59.07	90513
2015-07-24	58.93	59.17	58.13	58.25	156146
2015-07-27	58.14	58.92	57.33	58.64	114141
2015-07-28	58.59	59.17	58.08	58.71	161089
2015-07-29	58.66	60.10	58.52	59.82	98056
2015-07-30	59.61	60.39	59.35	60.07	88335
2015-07-31	60.31	60.98	60.07	60.24	86202
2015-08-03	60.32	60.78	59.44	60.27	98371
2015-08-04	60.30	61.44	59.87	61.25	186398
2015-08-05	63.41	66.06	62.20	63.30	220032
2015-08-06	63.03	64.05	61.15	62.60	251266
2015-08-07	62.27	62.47	61.12	61.98	138474
2015-08-10	62.05	62.57	60.80	62.08	268076
2015-08-11	61.34	61.73	60.81	61.45	787425
2015-08-12	61.12	62.22	60.84	62.02	308908
2015-08-13	62.41	62.63	61.74	62.05	162545
2015-08-14	61.77	62.54	61.31	62.49	216418
2015-08-17	62.47	62.86	61.45	62.81	174994
2015-08-18	62.86	63.01	62.35	62.77	179716
2015-08-19	62.57	63.11	62.39	62.69	126048
2015-08-20	62.11	62.43	61.52	61.97	117136
2015-08-21	60.99	62.37	60.30	61.44	190439
2015-08-24	59.43	60.45	58.19	59.34	325148
2015-08-25	60.77	61.03	59.68	59.97	227435
2015-08-26	60.35	61.40	59.49	61.22	164360
2015-08-27	61.46	61.98	60.63	61.93	136389
2015-08-28	61.82	61.86	60.86	61.79	111868
2015-08-31	61.53	62.43	61.05	61.12	103257
2015-09-01	60.23	61.18	60.18	60.41	200765
2015-09-02	61.22	61.92	60.70	61.78	150323
2015-09-03	61.78	64.52	61.36	64.07	350820
2015-09-04	63.44	63.93	63.14	63.48	114308
2015-09-08	64.36	65.18	63.78	65.00	177354
2015-09-09	65.30	66.17	64.27	64.90	246380
2015-09-10	64.90	65.02	63.98	64.53	164126
2015-09-11	64.17	65.42	62.87	64.88	188639
2015-09-14	65.04	65.34	64.23	64.50	98904
2015-09-15	65.02	66.29	64.87	65.91	199414
2015-09-16	66.22	66.39	65.26	65.55	163207
2015-09-17	65.68	66.31	64.66	64.78	215447
2015-09-18	64.15	65.62	63.90	64.32	213891
2015-09-21	64.89	65.91	64.53	65.10	98661
2015-09-22	64.54	64.89	63.85	64.51	109034
2015-09-23	64.73	65.05	64.17	64.78	76143
2015-09-24	64.18	65.18	64.09	64.77	207312
2015-09-25	65.10	66.52	65.02	65.26	276450
2015-09-28	65.02	65.25	64.35	64.51	208433
2015-09-29	64.76	64.85	63.42	63.69	180685
2015-09-30	64.22	64.48	63.14	64.24	381371
2015-10-01	64.23	64.40	63.22	63.92	102668
2015-10-02	63.56	63.66	62.13	63.51	129298
2015-10-05	64.00	65.00	63.90	64.80	99858
2015-10-06	64.87	64.95	63.64	63.90	88224
2015-10-07	64.18	65.28	64.07	65.18	99782
2015-10-08	64.89	65.00	64.39	64.47	153681
2015-10-09	64.53	64.86	63.63	63.85	155668
2015-10-12	64.02	64.88	63.95	64.24	382255
2015-10-13	63.93	64.03	63.55	63.66	132830
2015-10-14	63.60	64.22	62.70	62.81	131813
2015-10-15	63.01	64.52	62.60	64.48	172705
2015-10-16	64.59	65.00	63.87	64.73	104048
2015-10-19	64.54	64.60	62.94	64.12	83284
2015-10-20	63.99	64.74	63.99	64.64	108093
2015-10-21	64.80	64.84	62.26	62.40	128187
2015-10-22	62.41	63.04	61.31	62.96	172704
2015-10-23	63.30	65.02	62.90	65.02	123678
2015-10-26	65.00	65.62	64.34	64.44	102628
2015-10-27	64.29	64.64	63.44	63.59	101067
2015-10-28	63.80	64.81	63.51	64.53	159203
2015-10-29	64.32	64.82	63.87	64.54	69341
2015-10-30	64.42	64.93	63.62	64.02	86131
2015-11-02	64.12	64.72	63.63	63.93	103312
2015-11-03	63.80	63.80	61.98	62.06	360879
2015-11-04	62.31	62.33	61.15	61.97	591714
2015-11-05	62.06	62.49	60.96	61.32	303914
2015-11-06	60.10	66.00	59.85	64.54	469070
2015-11-09	64.64	64.77	62.77	63.29	195986
2015-11-10	63.14	64.25	62.89	63.85	147188
2015-11-11	64.00	64.24	63.32	63.33	59807
2015-11-12	63.19	64.14	62.33	62.49	130082
2015-11-13	62.17	62.75	61.48	61.98	135780
2015-11-16	61.96	62.73	61.75	62.58	93699
2015-11-17	62.61	63.90	61.94	63.81	216443
2015-11-18	64.00	65.03	63.30	64.88	163146
2015-11-19	63.30	65.38	63.03	65.30	1150930
2015-11-20	65.63	66.31	64.61	64.99	174700
2015-11-23	65.00	66.37	64.35	66.00	287957
2015-11-24	65.56	67.00	65.11	66.94	193179
2015-11-25	67.00	69.09	66.94	68.58	301751
2015-11-27	68.63	68.90	67.93	67.99	406392
2015-11-30	68.19	68.25	66.09	66.33	295190
2015-12-01	66.66	66.92	66.11	66.70	137507
2015-12-02	66.74	66.87	65.88	65.96	127918
2015-12-03	66.18	66.63	65.14	65.38	236016
2015-12-04	65.38	66.13	65.04	66.09	176362
2015-12-07	66.09	66.12	65.29	65.63	154634
2015-12-08	65.34	65.80	64.86	65.28	77473
2015-12-09	65.03	65.17	63.97	64.77	131189
2015-12-10	64.72	66.05	64.26	65.38	131206
2015-12-11	64.36	65.37	63.80	64.15	101536
2015-12-14	63.88	64.65	63.55	64.24	170495
2015-12-15	64.60	65.23	64.11	64.32	197582
2015-12-16	64.68	65.62	63.93	65.29	191216
2015-12-17	65.52	65.68	64.67	64.76	143284
2015-12-18	64.43	64.43	62.88	63.46	374324
2015-12-21	63.79	64.19	63.00	63.45	197252
2015-12-22	63.67	63.67	62.99	63.19	197133
2015-12-23	63.38	67.20	63.38	66.95	275068
2015-12-24	67.40	67.57	65.28	66.80	130990
2015-12-28	66.47	67.45	66.14	67.32	127342
2015-12-29	67.63	68.69	67.27	68.37	200311
2015-12-30	68.20	68.69	67.51	67.58	123966
2015-12-31	67.26	67.60	66.63	66.80	243994
2016-01-04	65.60	65.75	64.51	64.76	265979
2016-01-05	64.91	65.89	64.63	65.25	150553
2016-01-06	64.58	66.07	64.56	64.86	168108
2016-01-07	64.02	64.17	62.34	62.52	157671
2016-01-08	62.78	62.93	61.72	61.88	220702
2016-01-11	62.28	63.23	61.99	62.83	154142
2016-01-12	63.38	63.38	61.90	62.21	238698
2016-01-13	62.40	62.41	60.18	60.59	163366
2016-01-14	60.77	63.78	60.77	63.60	278555
2016-01-15	62.34	63.51	61.73	63.19	304823
2016-01-19	63.53	64.18	62.99	63.46	224947
2016-01-20	62.34	65.01	62.34	64.51	411502
2016-01-21	64.66	64.75	63.57	63.97	247394
2016-01-22	64.57	66.56	64.53	66.54	286487
2016-01-25	66.58	66.76	65.53	66.50	245978
2016-01-26	66.67	66.89	65.31	66.21	208837
2016-01-27	65.92	67.40	65.63	66.02	192711
2016-01-28	66.60	67.36	65.92	66.27	175054
2016-01-29	66.58	70.25	66.30	70.17	442895
2016-02-01	70.21	70.59	69.04	69.62	234548
2016-02-02	69.06	69.86	67.97	68.44	267156
2016-02-03	69.60	69.60	66.88	67.92	220186
2016-02-04	67.58	67.83	65.77	66.24	196753
2016-02-05	66.03	66.80	63.90	64.03	439906
2016-02-08	63.82	64.32	61.54	62.30	688830
2016-02-09	62.94	66.19	60.73	61.84	681752
2016-02-10	62.16	63.68	61.59	62.06	455198
2016-02-11	61.48	63.50	61.33	63.01	347813
2016-02-12	63.44	64.27	62.09	62.66	228078
2016-02-16	63.01	64.95	62.69	64.18	346237
2016-02-17	64.55	64.97	63.91	64.61	315309
2016-02-18	64.54	64.76	63.14	63.29	142561
2016-02-19	63.23	64.90	62.96	64.18	283235
2016-02-22	64.63	64.96	63.51	63.87	153150
2016-02-23	63.39	63.60	62.53	63.08	137704
2016-02-24	62.37	64.19	61.96	63.72	155687
2016-02-25	64.00	64.88	63.69	64.55	112102
2016-02-26	64.66	64.78	63.48	63.90	194422
2016-02-29	63.81	63.98	63.19	63.37	174530
2016-03-01	63.85	64.46	63.51	64.25	220495
2016-03-02	64.13	65.16	63.97	64.66	191030
2016-03-03	64.58	64.72	63.66	64.37	163873
2016-03-04	64.40	64.55	63.50	64.55	125274
2016-03-07	64.07	64.90	63.86	64.69	230877
2016-03-08	64.38	65.08	63.67	64.10	184551
2016-03-09	64.28	64.99	63.91	64.17	146643
2016-03-10	64.17	64.72	63.30	64.23	206602
2016-03-11	64.86	65.10	63.61	63.99	219111
2016-03-14	63.67	64.33	63.19	63.79	146796
2016-03-15	63.35	65.39	63.08	64.23	327755
2016-03-16	63.95	65.29	63.95	65.00	150768
2016-03-17	64.84	65.37	64.48	64.95	229771
2016-03-18	65.27	65.32	63.76	63.93	266674
2016-03-21	63.52	64.26	63.39	63.86	200320
2016-03-22	63.38	64.15	63.06	63.32	143246
2016-03-23	63.28	63.69	62.97	63.33	133323
2016-03-24	63.24	64.04	63.15	63.98	139416
2016-03-28	63.79	63.91	62.30	62.63	216254
2016-03-29	62.72	63.62	62.64	63.50	233407
2016-03-30	63.54	63.94	62.64	63.25	267463
2016-03-31	63.16	64.86	62.92	64.78	515140
2016-04-01	64.15	64.97	63.91	64.67	168131
2016-04-04	64.83	64.83	64.02	64.16	137633
2016-04-05	63.56	64.08	63.21	63.42	179520
2016-04-06	63.34	64.77	63.34	64.64	169027
2016-04-07	64.44	64.44	63.48	63.87	156620
2016-04-08	64.08	64.66	63.70	64.15	89981
2016-04-11	64.25	64.44	63.73	63.80	141317
2016-04-12	63.80	64.41	63.73	64.04	100128
2016-04-13	64.38	64.97	64.05	64.93	91032
2016-04-14	65.19	65.25	64.47	65.18	161407
2016-04-15	65.04	65.40	64.54	65.10	232829
2016-04-18	64.81	65.40	64.81	65.32	180058
2016-04-19	65.44	65.44	64.48	64.84	197666
2016-04-20	64.68	64.73	63.44	64.45	124533
2016-04-21	64.25	64.60	63.78	64.50	114254
2016-04-22	64.23	65.06	64.01	64.63	208487
2016-04-25	64.42	64.63	64.08	64.55	293192
2016-04-26	64.55	65.84	64.52	65.63	193408
2016-04-27	65.50	66.48	65.44	66.26	147829
2016-04-28	66.12	66.53	65.73	65.99	152195
2016-04-29	66.10	66.28	65.17	65.62	139119
2016-05-02	65.72	66.22	65.37	66.18	145067
2016-05-03	65.62	66.57	65.11	65.30	187576
2016-05-04	64.91	67.00	64.73	66.00	280108
2016-05-05	66.02	66.36	64.65	64.79	268635
2016-05-06	64.69	65.35	64.02	64.54	326004
2016-05-09	64.73	66.88	64.11	65.76	230711
2016-05-10	66.12	66.53	65.40	65.82	151862
2016-05-11	65.42	66.28	65.14	65.22	110142
2016-05-12	65.56	66.10	65.04	65.75	119158
2016-05-13	66.05	66.11	64.14	65.82	889503
2016-05-16	65.90	66.05	65.07	65.57	302181
2016-05-17	65.59	65.59	63.39	63.80	314451
2016-05-18	63.74	64.67	63.64	64.41	192892
2016-05-19	64.18	64.75	63.15	64.50	159169
2016-05-20	64.72	65.07	64.14	64.44	156233
2016-05-23	64.26	64.89	64.16	64.21	188274
2016-05-24	64.25	65.34	64.25	65.18	188960
2016-05-25	65.15	65.37	64.02	64.39	264625
2016-05-26	64.37	64.55	63.84	64.27	229694
2016-05-27	64.14	65.18	64.14	65.08	122645
2016-05-31	64.87	65.29	64.49	64.79	179868
2016-06-01	64.64	65.18	64.40	65.17	224662
2016-06-02	64.86	65.65	64.86	65.40	148832
2016-06-03	65.27	65.70	64.32	65.43	166258
2016-06-06	65.72	66.00	65.33	65.66	120330
2016-06-07	65.45	65.89	64.87	65.30	174899
2016-06-08	65.15	65.42	64.41	65.21	226322
2016-06-09	65.00	65.65	65.00	65.33	190998
2016-06-10	64.99	65.97	64.74	64.94	224590
2016-06-13	65.03	65.78	64.84	64.99	227476
2016-06-14	64.93	65.50	64.66	65.12	308480
2016-06-15	65.02	65.58	64.63	65.37	230568
2016-06-16	65.35	65.86	64.81	65.80	190293
2016-06-17	65.94	65.94	64.79	64.81	468119
2016-06-20	65.12	67.11	65.11	67.10	357852
2016-06-21	66.91	67.44	66.83	67.09	146605
2016-06-22	67.20	67.20	65.82	65.96	180882
2016-06-23	66.00	66.22	65.41	66.19	304466
2016-06-24	64.21	65.90	63.37	64.98	1034188
2016-06-27	64.70	64.70	63.34	64.24	252181
2016-06-28	64.97	65.11	63.79	64.49	263198
2016-06-29	65.07	65.28	64.22	64.62	189524
2016-06-30	64.52	66.33	64.39	66.31	282024
2016-07-01	66.00	66.94	65.83	66.37	237980
2016-07-05	66.03	67.04	66.01	66.75	199139
2016-07-06	66.57	67.10	66.36	66.60	275913
2016-07-07	66.64	67.18	66.42	66.42	237639
2016-07-08	66.76	68.00	66.58	67.46	362514
2016-07-11	67.74	68.03	67.28	67.34	201782
2016-07-12	67.60	68.07	67.22	67.85	231484
2016-07-13	67.76	68.22	67.18	67.28	173479
2016-07-14	67.90	68.26	67.47	67.67	163922
2016-07-15	67.99	67.99	67.17	67.42	87701
2016-07-18	67.58	67.94	67.58	67.72	145829
2016-07-19	67.59	68.09	67.56	67.92	127828
2016-07-20	67.80	68.21	67.75	67.85	138884
2016-07-21	67.94	68.00	67.19	67.30	116712
2016-07-22	67.57	68.05	67.51	67.83	130348
2016-07-25	67.83	68.05	67.21	67.29	132226
2016-07-26	67.37	67.94	66.98	67.85	180629
2016-07-27	67.69	67.69	66.82	67.49	81467
2016-07-28	67.58	67.87	67.17	67.60	116716
2016-07-29	67.63	67.89	67.00	67.07	271478
2016-08-01	67.01	67.43	66.40	66.65	244894
2016-08-02	66.56	66.56	65.23	65.53	315366
2016-08-03	65.69	65.73	65.15	65.20	236102
2016-08-04	64.00	65.35	63.40	63.90	804084
2016-08-05	63.90	67.54	63.68	65.92	641395
2016-08-08	65.93	66.51	65.58	65.87	234279
2016-08-09	65.75	66.65	65.41	66.30	217836
2016-08-10	66.25	66.35	65.10	65.24	217516
2016-08-11	65.25	65.55	64.99	65.39	151363
2016-08-12	65.31	65.39	65.02	65.32	114451
2016-08-15	67.00	68.30	66.24	68.28	433513
2016-08-16	68.22	68.35	67.46	67.50	366278
2016-08-17	67.28	67.82	66.85	67.30	191631
2016-08-18	67.39	67.69	67.06	67.28	198095
2016-08-19	67.22	67.80	66.84	67.62	170012
2016-08-22	67.33	69.23	67.32	69.11	259153
2016-08-23	69.36	69.95	69.05	69.81	310113
2016-08-24	69.73	69.73	68.45	68.82	353484
2016-08-25	68.49	69.11	68.33	68.70	144718
2016-08-26	68.44	69.10	68.09	68.44	153816
2016-08-29	68.77	68.91	68.41	68.55	114331
2016-08-30	68.68	68.68	67.67	68.06	119222
2016-08-31	68.16	68.50	67.64	68.16	166378
2016-09-01	67.92	68.29	67.59	68.03	147036
2016-09-02	68.39	68.59	67.77	68.48	183475
2016-09-06	68.79	68.79	68.09	68.37	98343
2016-09-07	68.35	69.02	68.08	68.77	284694
2016-09-08	68.72	68.72	68.15	68.24	103020
2016-09-09	68.00	68.38	67.45	68.01	186100
2016-09-12	67.93	68.55	67.59	68.54	139329
2016-09-13	67.94	68.67	67.21	67.65	156732
2016-09-14	67.73	68.27	67.47	67.65	112815
2016-09-15	67.47	68.36	66.48	68.34	119142
2016-09-16	68.46	68.46	67.52	67.76	298348
2016-09-19	67.74	67.95	67.00	67.34	167424
2016-09-20	67.59	67.72	66.74	66.85	152760
2016-09-21	67.02	67.66	66.35	67.47	169878
2016-09-22	67.77	68.50	67.53	68.25	136963
2016-09-23	68.25	68.59	67.65	67.76	255524
2016-09-26	67.79	67.86	66.94	66.96	137014
2016-09-27	66.75	67.00	66.59	66.68	240174
2016-09-28	66.56	66.79	66.38	66.54	99369
2016-09-29	66.75	66.75	65.98	66.09	133666
2016-09-30	66.38	67.25	65.99	66.89	313057
2016-10-03	66.63	67.18	66.61	66.69	187721
2016-10-04	66.68	66.95	66.34	66.62	69036
2016-10-05	66.78	67.11	66.23	66.26	121136
2016-10-06	66.15	66.67	65.99	66.08	106217
2016-10-07	65.97	66.09	65.16	65.31	119314
2016-10-10	65.66	66.07	65.54	65.98	117579
2016-10-11	65.99	66.30	65.82	66.02	140561
2016-10-12	66.08	66.43	65.77	66.18	103048
2016-10-13	65.77	66.37	65.16	66.04	151254
2016-10-14	65.77	66.24	65.18	65.21	202355
2016-10-17	65.00	65.18	64.54	64.61	195741
2016-10-18	64.98	65.38	64.93	65.23	115603
2016-10-19	65.82	66.96	65.74	66.80	173160
2016-10-20	66.26	66.51	65.51	66.18	124506
2016-10-21	65.62	66.83	65.62	66.59	91595
2016-10-24	67.00	67.82	66.87	67.30	294214
2016-10-25	67.27	67.94	67.02	67.19	326529
2016-10-26	66.98	67.25	66.62	66.99	257875
2016-10-27	67.37	67.37	66.49	66.96	136318
2016-10-28	66.80	67.24	66.44	66.53	103674
2016-10-31	66.67	67.09	66.20	66.91	208127
2016-11-01	66.72	66.80	65.93	66.19	185325
2016-11-02	59.00	64.02	59.00	62.74	1446887
2016-11-03	62.68	63.57	62.53	62.77	504296
2016-11-04	62.93	64.17	62.65	63.10	485563
2016-11-07	63.64	64.02	62.89	63.63	393157
2016-11-08	63.46	64.08	63.20	63.86	374992
2016-11-09	63.25	66.54	62.55	66.37	361598
2016-11-10	68.00	69.99	67.35	69.89	610591
2016-11-11	70.00	72.06	69.87	71.72	582812
2016-11-14	72.00	72.80	71.50	71.86	275596
2016-11-15	71.80	71.80	70.57	70.75	201393
2016-11-16	70.59	71.28	70.11	70.80	281612
2016-11-17	70.79	71.51	69.92	70.12	312960
2016-11-18	70.28	71.42	70.28	71.33	153919
2016-11-21	71.65	72.30	71.00	72.30	350981
2016-11-22	70.46	71.09	69.80	69.83	1008823
2016-11-23	69.99	70.33	69.67	70.11	243487
2016-11-25	70.30	70.93	69.76	70.16	226872
2016-11-28	70.04	70.40	69.73	69.92	187339
2016-11-29	70.23	70.48	69.54	69.80	267177
2016-11-30	69.95	70.22	68.79	68.82	221442
2016-12-01	68.52	68.75	67.35	67.65	319290
2016-12-02	67.73	68.54	66.99	68.33	454530
2016-12-05	68.45	69.32	68.34	69.02	332540
2016-12-06	68.94	69.64	68.51	69.20	206879
2016-12-07	69.07	70.12	69.06	69.86	163963
2016-12-08	70.00	71.32	69.71	71.19	305426
2016-12-09	71.20	71.35	70.64	70.90	322524
2016-12-12	70.58	70.58	69.89	70.16	292230
2016-12-13	70.24	70.70	69.43	69.48	357209
2016-12-14	69.54	69.86	69.04	69.10	197144
2016-12-15	69.31	70.02	68.61	69.21	254919
2016-12-16	69.55	69.75	69.08	69.55	579141
2016-12-19	69.51	70.25	69.51	70.24	183980
2016-12-20	70.47	70.53	69.88	70.53	242420
2016-12-21	70.33	70.75	69.82	69.82	312175
2016-12-22	70.15	70.15	69.22	69.45	104998
2016-12-23	69.28	69.69	68.95	69.15	85335
2016-12-27	69.59	69.74	69.08	69.46	113111
2016-12-28	69.34	70.38	69.17	69.67	211613
2016-12-29	69.89	70.14	69.75	70.07	276919
2016-12-30	70.16	70.29	69.69	70.02	254220
2017-01-03	70.02	70.28	68.77	69.18	346883
2017-01-04	69.15	70.48	69.15	70.30	219112
2017-01-05	70.36	70.83	70.12	70.69	796893
2017-01-06	70.25	71.55	70.00	70.91	359905
2017-01-09	70.58	71.11	70.36	71.01	444754
2017-01-10	71.08	71.76	71.08	71.28	191380
2017-01-11	71.10	71.42	70.60	71.21	169442
2017-01-12	71.20	71.27	70.52	70.83	205927
2017-01-13	71.01	71.84	71.01	71.12	169596
2017-01-17	70.62	70.75	70.15	70.50	180374
2017-01-18	70.49	70.86	70.15	70.77	220367
2017-01-19	70.78	70.78	69.16	69.20	266861
2017-01-20	69.20	70.10	69.20	69.71	359922
2017-01-23	69.81	70.19	69.42	69.64	242015
2017-01-24	69.69	71.02	69.44	70.44	186036
2017-01-25	70.90	71.43	70.18	71.16	194656
2017-01-26	70.93	71.63	70.39	70.41	238986
2017-01-27	70.75	70.75	70.05	70.30	103428
2017-01-30	70.01	70.16	69.25	69.64	177459
2017-01-31	69.23	70.91	69.13	70.86	312734
2017-02-01	71.02	71.35	70.48	70.80	178058
2017-02-02	70.82	71.02	70.40	70.73	227867
2017-02-03	71.24	71.96	71.13	71.84	129346
2017-02-06	71.43	71.53	71.01	71.25	213892
2017-02-07	71.50	71.69	70.60	70.74	131041
2017-02-08	70.45	71.02	70.43	70.73	192259
2017-02-09	70.82	71.88	70.73	71.47	265423
2017-02-10	65.00	70.00	65.00	68.40	1125057
2017-02-13	68.93	69.08	67.68	68.13	451884
2017-02-14	68.44	68.44	67.78	68.01	612986
2017-02-15	67.90	68.92	67.57	68.76	194001
2017-02-16	68.90	68.90	68.03	68.76	211691
2017-02-17	68.71	69.39	68.55	69.37	207157
2017-02-21	69.36	69.80	69.04	69.16	168569
2017-02-22	69.01	69.28	68.55	69.11	171616
2017-02-23	69.23	69.38	68.94	69.06	186918
2017-02-24	68.53	69.22	68.11	69.14	228960
2017-02-27	69.16	69.63	68.99	69.30	231628
2017-02-28	69.11	69.37	68.77	69.11	301918
2017-03-01	69.91	70.00	69.07	69.30	355570
2017-03-02	69.29	69.88	68.99	69.34	209896
2017-03-03	69.60	69.73	69.09	69.62	304890
2017-03-06	69.18	69.65	69.04	69.54	318756
2017-03-07	69.57	69.85	69.32	69.53	186834
2017-03-08	69.82	69.82	69.25	69.36	196509
2017-03-09	69.32	69.64	69.01	69.30	155272
2017-03-10	69.58	69.92	68.99	69.41	213333
2017-03-13	69.31	69.72	69.31	69.56	145692
2017-03-14	69.38	69.52	68.86	69.04	148390
2017-03-15	69.19	69.28	68.62	68.66	316523
2017-03-16	69.07	69.47	68.32	68.73	213035
2017-03-17	68.56	70.00	68.53	69.92	265284
2017-03-20	69.61	69.87	69.61	69.86	209588
2017-03-21	70.00	70.00	69.36	69.50	285708
2017-03-22	69.24	69.33	68.87	69.16	151485
2017-03-23	69.17	70.20	69.17	69.88	189967
2017-03-24	70.01	70.61	69.75	70.31	188962
2017-03-27	69.63	70.81	69.44	70.69	255080
2017-03-28	70.66	72.09	70.37	71.93	329239
2017-03-29	71.85	72.14	71.39	71.76	301100
2017-03-30	71.78	72.34	71.77	72.18	198936
2017-03-31	72.23	72.51	71.79	72.49	312585
2017-04-03	72.18	72.51	69.98	70.04	728769
2017-04-04	70.13	70.88	70.13	70.56	228824
2017-04-05	70.88	71.30	69.98	70.07	232405
2017-04-06	70.08	71.32	69.49	71.04	262531
2017-04-07	70.84	71.48	70.84	70.86	201398
2017-04-10	70.93	71.61	70.79	71.34	155114
2017-04-11	70.95	72.28	70.93	72.27	344082
2017-04-12	72.13	72.30	71.53	71.70	240056
2017-04-13	71.57	71.83	71.35	71.53	187508
2017-04-17	72.08	72.31	71.08	72.12	217298
2017-04-18	71.95	72.31	71.61	72.10	161679
2017-04-19	72.24	72.78	72.24	72.70	178915
2017-04-20	72.78	73.49	72.78	73.45	179256
2017-04-21	73.43	74.90	73.32	74.57	340206
2017-04-24	75.00	75.52	74.47	74.63	197449
2017-04-25	75.05	75.30	74.32	75.07	214868
2017-04-26	74.89	76.06	74.89	75.49	254816
2017-04-27	75.63	76.25	75.52	76.09	152791
2017-04-28	75.88	76.26	75.73	76.12	229889
2017-05-01	76.21	76.24	74.95	75.99	227646
2017-05-02	75.86	76.97	75.86	76.39	252327
2017-05-03	76.21	76.33	75.40	75.91	163730
2017-05-04	76.09	76.61	75.61	76.04	246744
2017-05-05	77.50	79.46	76.97	79.44	551938
2017-05-08	79.17	81.23	79.03	80.04	229726
2017-05-09	79.77	80.95	79.77	80.76	212603
2017-05-10	80.87	81.00	80.13	80.61	256326
2017-05-11	78.99	79.07	78.00	78.65	1615432
2017-05-12	77.97	78.85	77.60	78.19	411677
2017-05-15	78.01	79.14	78.01	78.56	265568
2017-05-16	78.73	78.82	77.36	77.61	448366
2017-05-17	77.05	77.46	76.08	76.38	529443
2017-05-18	76.37	77.25	76.33	76.76	261542
2017-05-19	76.95	76.95	76.21	76.23	536451
2017-05-22	76.31	76.88	75.94	76.80	312176
2017-05-23	77.31	77.31	75.91	76.01	397602
2017-05-24	76.00	76.99	76.00	76.46	207774
2017-05-25	76.56	77.06	76.36	76.37	226555
2017-05-26	76.46	76.96	76.25	76.62	181158
2017-05-30	76.43	77.13	76.00	76.98	400063
2017-05-31	77.04	77.39	76.50	76.72	225973
2017-06-01	76.87	78.10	75.55	77.99	403693
2017-06-02	78.31	78.46	77.65	77.84	274993
2017-06-05	77.61	77.96	77.13	77.19	151495
2017-06-06	76.69	77.24	76.60	76.95	372909
2017-06-07	77.03	77.14	76.76	77.02	256198
2017-06-08	76.85	76.89	76.22	76.57	200529
2017-06-09	76.42	76.85	76.08	76.28	396012
2017-06-12	76.24	76.52	75.74	76.39	364436
2017-06-13	76.39	77.00	76.14	76.82	263233
2017-06-14	76.70	76.88	76.38	76.60	215488
2017-06-15	75.86	77.50	75.83	76.89	618299
2017-06-16	76.62	77.30	76.44	77.02	737171
2017-06-19	77.00	77.49	76.72	77.00	759269
2017-06-20	77.14	78.47	76.83	77.55	659503
2017-06-21	78.00	79.33	77.79	79.24	543715
2017-06-22	79.25	79.31	78.16	78.28	391580
2017-06-23	78.35	78.92	77.95	78.01	4563776
2017-06-26	78.41	78.82	77.52	77.76	357418
2017-06-27	77.50	78.21	76.97	77.24	391732
2017-06-28	77.52	77.94	76.48	76.81	589674
2017-06-29	76.94	77.38	76.81	77.12	351682
2017-06-30	77.52	77.70	77.17	77.21	204987
2017-07-03	77.23	77.65	76.86	76.87	175751
2017-07-05	76.80	77.12	76.13	76.91	324898
2017-07-06	76.65	76.73	75.65	75.84	321200
2017-07-07	75.93	76.70	75.92	76.56	189323
2017-07-10	76.72	77.09	76.05	76.22	253601
2017-07-11	76.37	76.60	75.85	76.46	291013
2017-07-12	76.61	77.44	76.61	76.97	148452
2017-07-13	76.87	77.77	76.53	77.05	147659
2017-07-14	76.97	77.65	76.86	77.33	192058
2017-07-17	77.25	77.99	76.95	77.65	315681
2017-07-18	78.94	79.66	77.67	79.30	356871
2017-07-19	79.37	80.03	79.36	79.70	399771
2017-07-20	79.70	80.00	79.48	79.68	142216
2017-07-21	79.69	79.81	79.41	79.55	168265
2017-07-24	79.52	80.19	79.28	79.59	249868
2017-07-25	79.48	80.01	79.24	79.45	196450
2017-07-26	79.43	80.67	79.11	79.18	149100
2017-07-27	79.55	79.75	78.72	78.92	242726
2017-07-28	78.81	79.39	78.22	79.20	170912
2017-07-31	79.17	79.66	78.95	79.01	195622
2017-08-01	79.63	81.16	79.18	79.85	395898
2017-08-02	81.90	82.00	78.07	78.49	415691
2017-08-03	78.54	79.80	78.28	78.91	216563
2017-08-04	79.23	79.25	78.38	78.71	119598
2017-08-07	78.80	79.22	78.35	79.17	162580
2017-08-08	78.78	79.63	78.59	79.42	241345
2017-08-09	79.18	79.76	79.09	79.60	201599
2017-08-10	79.44	79.89	79.18	79.29	262507
2017-08-11	78.67	80.00	77.73	79.16	242148
2017-08-14	79.68	80.30	79.68	80.18	184179
2017-08-15	80.38	80.38	79.65	79.88	174600
2017-08-16	79.93	80.41	79.62	79.81	146444
2017-08-17	79.70	80.17	79.42	79.81	214938
2017-08-18	79.58	79.89	79.05	79.50	156699
2017-08-21	79.42	79.80	78.99	79.72	104701
2017-08-22	80.00	80.76	79.94	80.73	160254
2017-08-23	80.48	80.73	80.02	80.33	174565
2017-08-24	80.50	80.50	79.03	79.06	286716
2017-08-25	79.34	79.88	79.12	79.42	116228
2017-08-28	79.58	79.90	79.03	79.66	142435
2017-08-29	79.37	79.81	79.02	79.06	100131
2017-08-30	79.05	79.27	78.85	79.17	72522
2017-08-31	79.34	79.95	79.13	79.93	112866
2017-09-01	79.85	80.26	79.62	79.88	73541
2017-09-05	79.85	80.62	79.55	79.92	115549
2017-09-06	79.88	80.00	78.37	78.76	277414
2017-09-07	78.81	79.12	77.69	78.04	174257
2017-09-08	78.10	79.33	77.75	79.22	206059
2017-09-11	79.76	80.49	79.39	80.36	172584
2017-09-12	80.12	80.74	79.91	80.73	134663
2017-09-13	80.85	81.05	80.51	80.86	161378
2017-09-14	80.60	81.68	80.29	81.29	194619
2017-09-15	81.09	81.09	80.61	80.96	200803
2017-09-18	81.18	81.45	80.91	81.39	127276
2017-09-19	81.33	81.66	81.01	81.36	129095
2017-09-20	81.44	82.41	81.24	82.35	165887
2017-09-21	82.36	82.42	81.50	81.76	151005
2017-09-22	81.83	82.25	81.69	81.99	106426
2017-09-25	81.93	82.23	81.41	82.20	85919
2017-09-26	82.00	84.04	82.00	83.91	275614
2017-09-27	84.17	84.47	83.34	84.31	240956
2017-09-28	84.19	85.81	83.88	85.74	223263
2017-09-29	85.64	86.30	85.01	86.21	345051
2017-10-02	86.21	87.42	86.17	87.10	315416
2017-10-03	87.50	88.13	86.62	87.21	263263
2017-10-04	87.40	87.48	85.53	85.58	188949
2017-10-05	85.78	85.97	85.08	85.32	125489
2017-10-06	85.16	85.99	85.16	85.84	98491
2017-10-09	85.75	85.75	84.78	85.34	1641503
2017-10-10	85.34	85.89	85.15	85.49	84462
2017-10-11	85.56	85.94	85.02	85.29	75145
2017-10-12	85.45	85.62	85.13	85.24	98354
2017-10-13	85.34	85.34	84.63	85.15	120290
2017-10-16	85.18	85.38	84.65	85.21	153991
2017-10-17	85.10	85.58	84.91	85.07	235014
2017-10-18	85.18	85.57	84.84	84.91	159828
2017-10-19	84.62	85.39	84.38	85.19	80093
2017-10-20	85.32	86.07	84.97	86.04	106030
2017-10-23	86.52	86.52	85.35	85.63	61970
2017-10-24	85.60	86.67	85.41	86.47	425388
2017-10-25	86.37	86.83	85.35	85.91	178180
2017-10-26	85.70	86.46	85.21	85.60	135622
2017-10-27	85.84	86.48	85.41	86.45	94705
2017-10-30	86.26	86.45	85.02	85.69	212762
2017-10-31	85.84	86.67	85.84	86.30	107892
2017-11-01	86.66	86.66	85.61	86.59	142850
2017-11-02	91.75	93.13	88.32	88.68	463097
2017-11-03	88.49	89.21	87.42	89.11	192719
2017-11-06	89.04	90.52	88.71	89.53	163445
2017-11-07	89.51	90.03	88.13	89.52	168964
2017-11-08	89.47	90.81	89.29	89.96	164782
2017-11-09	86.60	87.23	85.55	86.59	1163670
2017-11-10	86.73	87.27	86.50	86.66	255224
2017-11-13	86.41	87.54	85.99	86.73	460102
2017-11-14	86.69	87.25	86.25	86.58	270375
2017-11-15	86.27	86.61	85.58	86.19	273570
2017-11-16	86.64	87.65	86.62	87.61	355150
2017-11-17	87.74	88.00	87.27	87.55	289197
2017-11-20	87.72	87.99	86.80	87.67	217103
2017-11-21	87.67	88.14	87.60	88.04	191744
2017-11-22	88.02	88.29	87.77	88.08	134687
2017-11-24	88.24	88.82	87.83	87.92	203562
2017-11-27	88.28	88.59	87.13	87.42	176441
2017-11-28	87.62	88.13	87.29	88.07	237492
2017-11-29	88.36	88.82	88.26	88.68	177590
2017-11-30	88.70	89.18	88.45	88.95	231387
2017-12-01	88.78	89.66	87.84	88.94	453367
2017-12-04	89.51	90.34	89.16	89.90	394699
2017-12-05	90.10	90.50	89.96	90.15	368901
2017-12-06	90.05	90.50	89.22	90.42	415676
2017-12-07	90.38	92.07	90.28	92.05	320234
2017-12-08	92.27	92.42	91.53	91.56	363602
2017-12-11	91.76	91.91	91.37	91.77	184552
2017-12-12	91.64	91.81	91.06	91.27	251629
2017-12-13	91.20	91.68	90.74	90.85	346933
2017-12-14	90.94	91.46	90.81	91.35	154076
2017-12-15	91.45	93.76	91.20	93.65	353951
2017-12-18	93.91	94.77	93.91	94.57	309288
2017-12-19	94.57	94.78	94.05	94.71	267217
2017-12-20	94.71	95.40	94.52	94.69	237825
2017-12-21	94.72	95.82	93.79	94.22	333813
2017-12-22	94.22	94.74	93.88	94.48	177400
2017-12-26	94.42	94.72	94.11	94.34	126347
2017-12-27	94.39	94.70	94.04	94.18	112875
2017-12-28	94.44	94.58	93.48	94.28	163079
2017-12-29	94.34	94.43	93.90	94.00	159834
2018-01-02	94.00	94.41	93.14	94.03	240538
2018-01-03	94.25	94.49	93.54	94.16	281049
2018-01-04	94.02	95.20	93.91	94.59	171833
2018-01-05	94.48	95.78	94.47	95.75	237478
2018-01-08	94.65	95.50	94.54	95.05	166405
2018-01-09	94.73	95.28	94.72	94.97	192649
2018-01-10	94.66	94.96	93.91	94.88	136085
2018-01-11	94.83	95.43	94.54	95.43	96192
2018-01-12	95.00	95.91	94.52	95.44	137132
2018-01-16	95.35	96.43	95.35	95.58	209299
2018-01-17	96.17	96.27	95.12	95.68	196843
2018-01-18	95.93	96.46	95.54	96.18	164783
2018-01-19	96.65	98.16	96.65	97.51	165154
2018-01-22	97.52	98.22	97.17	97.57	142155
2018-01-23	97.70	98.25	97.17	98.09	210060
2018-01-24	98.28	98.48	96.63	97.17	147251
2018-01-25	97.60	97.88	96.81	97.32	138605
2018-01-26	97.45	98.24	96.77	97.80	223532
2018-01-29	97.45	97.80	96.60	96.75	103009
2018-01-30	96.49	97.28	95.99	97.01	117986
2018-01-31	97.13	98.25	96.77	98.20	197114
2018-02-01	98.04	98.84	97.49	98.75	221432
2018-02-02	98.25	98.81	96.61	97.21	232388
2018-02-05	96.48	96.74	93.67	94.36	249986
2018-02-06	92.84	94.76	92.55	94.35	239588
2018-02-07	94.36	94.97	93.76	93.92	204445
2018-02-08	94.04	94.43	91.54	91.78	329115
2018-02-09	94.68	96.65	92.72	93.56	456902
2018-02-12	93.66	94.45	92.61	93.08	402706
2018-02-13	93.02	95.17	92.70	95.16	354072
2018-02-14	95.08	96.00	94.32	95.94	135435
2018-02-15	96.00	96.10	95.13	96.00	210428
2018-02-16	95.81	97.59	95.81	97.35	166954
2018-02-20	97.06	97.59	96.03	96.09	128898
2018-02-21	96.10	98.00	96.10	96.66	129367
2018-02-22	97.07	98.03	95.57	95.97	192402
2018-02-23	96.00	96.77	95.40	96.46	186248
2018-02-26	96.50	97.18	95.82	96.59	229881
2018-02-27	96.60	96.93	95.87	96.12	162581
2018-02-28	96.27	97.31	95.57	95.57	160229
2018-03-01	95.54	95.85	94.39	95.17	171204
2018-03-02	95.07	96.22	94.31	95.83	138019
2018-03-05	95.50	96.91	95.09	96.26	157567
2018-03-06	96.17	97.07	95.56	96.57	227756
2018-03-07	96.29	98.50	96.29	98.34	180440
2018-03-08	98.50	99.87	98.24	98.51	226473
2018-03-09	99.11	100.55	98.38	100.30	234575
2018-03-12	100.41	100.83	99.71	100.35	225220
2018-03-13	100.35	100.95	99.40	99.48	285136
2018-03-14	99.85	100.01	98.70	99.99	196911
2018-03-15	99.81	100.26	98.88	100.10	166693
2018-03-16	100.19	101.47	99.73	101.17	350546
2018-03-19	100.82	101.42	100.74	101.21	189245
2018-03-20	101.24	102.42	100.66	102.29	159006
2018-03-21	102.42	102.95	101.68	102.31	190938
2018-03-22	102.00	102.74	101.74	101.88	296672
2018-03-23	102.14	103.52	102.14	102.84	388346
2018-03-26	103.60	105.04	102.90	104.67	518438
2018-03-27	103.47	103.47	97.71	97.86	1651718
2018-03-28	98.00	99.72	96.86	97.69	791021
2018-03-29	98.49	100.35	98.07	99.72	776660
2018-04-02	99.66	100.11	97.56	97.79	401264
2018-04-03	95.82	97.24	95.00	96.97	399053
2018-04-04	95.61	97.65	95.38	97.56	403214
2018-04-05	97.78	99.99	97.78	99.10	452886
2018-04-06	98.56	99.26	96.08	96.10	582549
2018-04-09	96.83	97.49	96.38	96.47	479133
2018-04-10	97.39	99.06	97.39	98.89	325678
2018-04-11	98.87	99.14	98.02	98.23	242618
2018-04-12	98.62	99.59	98.39	98.70	343890
2018-04-13	99.42	99.42	98.27	98.80	231698
2018-04-16	98.93	100.17	98.92	99.59	237389
2018-04-17	99.87	99.88	98.47	98.99	252047
2018-04-18	98.99	99.89	98.93	99.48	259364
2018-04-19	99.22	99.53	98.18	98.39	242276
2018-04-20	98.70	99.00	97.85	98.77	187387
2018-04-23	98.89	99.51	98.45	98.84	136178
2018-04-24	99.10	99.44	96.56	96.95	375763
2018-04-25	96.86	97.37	95.67	95.89	312428
2018-04-26	96.27	97.15	95.50	96.05	200790
2018-04-27	96.00	96.31	95.00	96.00	332998
2018-04-30	96.47	96.84	94.80	94.88	523120
2018-05-01	93.00	95.53	91.29	95.03	719977
2018-05-02	94.98	96.88	94.39	96.50	548657
2018-05-03	96.16	96.98	95.88	96.72	230976
2018-05-04	96.53	98.10	95.37	98.10	427314
2018-05-07	98.20	99.03	97.38	98.85	285603
2018-05-08	98.37	98.99	98.35	98.81	292810
2018-05-09	99.02	99.02	97.16	97.50	313628
2018-05-10	97.52	98.56	97.10	98.13	164182
2018-05-11	98.46	99.23	97.64	99.20	213428
2018-05-14	99.26	99.28	98.13	98.50	145752
2018-05-15	98.04	98.55	97.74	98.24	109371
2018-05-16	98.55	99.30	98.08	98.98	321506
2018-05-17	98.70	99.59	98.55	99.43	136751
2018-05-18	99.37	99.63	99.16	99.41	145633
2018-05-21	99.72	99.92	98.87	99.76	173769
2018-05-22	100.05	100.41	99.50	99.73	235399
2018-05-23	99.55	99.73	99.18	99.44	153327
2018-05-24	99.57	100.82	99.29	100.58	166669
2018-05-25	100.62	101.84	100.55	101.04	144066
2018-05-29	100.44	100.68	99.41	100.05	152605
2018-05-30	100.11	101.82	99.85	101.37	188114
2018-05-31	101.39	102.00	101.09	101.20	197327
2018-06-01	101.31	101.75	100.94	101.71	275899
2018-06-04	102.04	103.41	101.85	103.26	295006
2018-06-05	103.42	104.46	102.36	103.01	250694
2018-06-06	103.21	105.93	103.21	105.77	403828
2018-06-07	105.69	106.24	104.85	106.23	322618
2018-06-08	106.27	107.57	106.21	107.49	224714
2018-06-11	107.90	107.94	107.09	107.44	266641
2018-06-12	107.58	108.40	107.46	108.09	202221
2018-06-13	108.29	108.32	105.90	106.17	285291
2018-06-14	106.29	106.37	105.34	105.77	212921
2018-06-15	104.53	105.36	104.52	105.12	433739
2018-06-18	105.21	105.80	104.58	105.48	242529
2018-06-19	105.18	106.08	104.21	106.00	222814
2018-06-20	106.08	106.55	105.10	105.75	220770
2018-06-21	105.37	105.74	104.15	105.10	161823
2018-06-22	105.74	105.74	104.79	105.46	411132
2018-06-25	104.97	104.97	102.84	103.23	359198
2018-06-26	103.13	103.52	102.14	102.47	286838
2018-06-27	103.02	103.02	100.56	100.83	240885
2018-06-28	100.84	102.23	100.12	102.03	228205
2018-06-29	102.78	103.12	102.43	102.52	373850
2018-07-02	101.68	103.56	101.28	103.54	256921
2018-07-03	103.57	104.34	103.10	104.10	123607
2018-07-05	104.30	104.79	103.70	104.79	300877
2018-07-06	104.87	106.66	104.87	106.11	242403
2018-07-09	106.68	107.41	106.44	107.01	157664
2018-07-10	107.05	107.43	106.49	107.34	129480
2018-07-11	106.83	107.93	106.83	107.61	126068
2018-07-12	108.15	108.86	107.91	108.60	135430
2018-07-13	108.55	109.16	107.73	108.84	161895
2018-07-16	108.84	108.92	108.02	108.57	165404
2018-07-17	108.66	108.90	108.18	108.85	97899
2018-07-18	108.81	110.36	108.81	110.14	247870
2018-07-19	110.04	110.85	109.19	109.81	173262
2018-07-20	109.76	110.88	109.15	110.30	256856
2018-07-23	110.38	110.47	109.59	110.11	142395
2018-07-24	110.20	110.53	108.44	109.32	148439
2018-07-25	109.57	110.58	108.46	110.45	150114
2018-07-26	110.09	111.02	109.65	110.95	136443
2018-07-27	111.19	111.29	108.77	109.14	203823
2018-07-30	109.56	109.56	106.68	106.88	222433
2018-07-31	107.05	107.85	106.57	106.99	182188
2018-08-01	107.00	108.15	106.34	107.69	246371
2018-08-02	107.33	108.74	107.03	108.28	209558
2018-08-03	106.80	112.68	106.80	110.33	450303
2018-08-06	110.00	111.23	109.41	110.69	228009
2018-08-07	110.25	110.77	109.04	109.27	306191
2018-08-08	109.10	110.30	109.01	109.66	211142
2018-08-09	109.64	110.46	109.46	110.17	206438
2018-08-10	109.98	111.10	109.57	110.33	186743
2018-08-13	110.07	111.93	109.76	111.53	215938
2018-08-14	111.56	114.10	111.56	113.85	312905
2018-08-15	113.19	114.21	112.61	114.20	236599
2018-08-16	114.63	115.86	114.53	115.45	192486
2018-08-17	115.24	116.27	114.55	116.12	133819
2018-08-20	116.53	117.09	115.90	116.64	246972
2018-08-21	116.59	117.50	116.59	117.19	149132
2018-08-22	116.92	117.08	116.26	116.55	302054
2018-08-23	116.55	117.35	116.18	116.48	142547
2018-08-24	116.95	117.74	116.35	117.28	151106
2018-08-27	117.69	119.02	117.18	118.90	271277
2018-08-28	118.86	119.92	118.42	119.36	333629
2018-08-29	119.65	120.07	118.55	118.97	188306
2018-08-30	118.68	119.52	117.99	119.24	92346
2018-08-31	119.00	119.77	118.80	119.43	159145
2018-09-04	119.83	119.83	118.72	119.43	129834
2018-09-05	118.87	118.91	117.51	118.20	118014
2018-09-06	118.37	118.62	117.27	118.02	184880
2018-09-07	117.77	119.09	117.33	117.84	135317
2018-09-10	117.85	117.85	116.70	116.78	239485
2018-09-11	115.97	118.07	115.43	116.32	155852
2018-09-12	116.15	116.46	114.63	116.04	176492
2018-09-13	116.28	117.23	116.08	116.51	72249
2018-09-14	116.85	117.51	116.16	116.16	117071
2018-09-17	115.75	116.13	114.13	115.11	176176
2018-09-18	115.37	116.20	114.78	115.87	161883
2018-09-19	116.05	116.05	113.82	114.54	143296
2018-09-20	114.78	115.96	114.78	115.45	114837
2018-09-21	115.48	116.47	115.22	116.36	324897
2018-09-24	116.15	117.30	115.91	116.68	198945
2018-09-25	116.76	118.56	116.22	118.24	169351
2018-09-26	118.47	118.50	116.72	116.88	153771
2018-09-27	117.10	117.92	116.29	116.97	180530
2018-09-28	116.75	118.35	116.20	117.84	368564
2018-10-01	118.36	118.91	116.34	117.20	158450
2018-10-02	117.29	117.29	115.51	116.01	352101
2018-10-03	116.56	117.24	115.49	116.43	187336
2018-10-04	116.42	116.42	113.13	113.76	146968
2018-10-05	113.34	116.28	113.18	115.39	279416
2018-10-08	115.30	115.60	113.28	114.80	287729
2018-10-09	114.39	116.42	114.09	115.68	173969
2018-10-10	115.34	116.35	112.23	112.36	168300
2018-10-11	112.17	112.85	110.23	111.14	287294
2018-10-12	113.02	113.66	111.62	112.78	264895
2018-10-15	112.83	114.40	112.00	112.19	128672
2018-10-16	112.72	116.02	112.26	115.96	172571
2018-10-17	116.00	116.42	114.12	114.86	138953
2018-10-18	114.64	115.30	114.05	114.39	96569
2018-10-19	114.72	114.83	112.68	113.73	98856
2018-10-22	114.05	115.75	113.79	114.17	193064
2018-10-23	112.10	113.38	111.32	112.90	253274
2018-10-24	112.75	114.09	109.85	109.95	262817
2018-10-25	110.86	113.39	110.75	113.00	170226
2018-10-26	111.55	113.35	111.13	112.69	140643
2018-10-29	113.68	114.42	109.34	110.35	322583
2018-10-30	110.25	113.84	109.97	113.60	220697
2018-10-31	114.79	116.64	114.78	114.91	255253
2018-11-01	115.18	116.90	114.60	115.55	364911
2018-11-02	112.80	117.93	112.00	115.93	479334
2018-11-05	115.54	116.37	113.15	115.47	222655
2018-11-06	115.58	116.93	114.35	116.32	150972
2018-11-07	117.00	118.76	116.31	117.93	286626
2018-11-08	117.41	118.65	116.87	118.30	292887
2018-11-09	119.00	120.89	117.00	120.81	222283
2018-11-12	121.45	122.01	117.00	117.35	346111
2018-11-13	117.66	120.04	117.25	118.21	150297
2018-11-14	118.53	119.68	117.16	117.46	272219
2018-11-15	116.47	117.85	116.00	117.81	136514
2018-11-16	117.00	120.22	116.87	120.20	169345
2018-11-19	120.36	121.64	118.37	119.00	375628
2018-11-20	117.92	118.78	117.20	117.29	279671
2018-11-21	118.13	119.43	117.80	117.84	230458
2018-11-23	117.40	119.05	117.40	118.14	60226
2018-11-26	119.09	119.09	117.51	118.03	252614
2018-11-27	117.45	118.40	117.45	117.90	270738
2018-11-28	118.31	118.89	117.54	118.12	567090
2018-11-29	118.11	122.63	117.72	121.35	616532
2018-11-30	121.52	122.76	121.29	121.68	186735
2018-12-03	122.99	123.93	121.81	123.75	357287
2018-12-04	123.67	123.88	120.87	121.17	153999
2018-12-06	120.00	120.35	116.70	119.26	210226
2018-12-07	119.01	120.31	115.35	116.26	207128
2018-12-10	115.66	115.66	114.04	114.90	228845
2018-12-11	116.00	116.96	113.31	113.37	250713
2018-12-12	115.27	116.67	114.84	115.36	235464
2018-12-13	115.34	115.87	113.84	114.00	276164
2018-12-14	113.61	114.31	111.74	111.89	303891
2018-12-17	111.66	113.48	109.88	110.12	335882
2018-12-18	110.50	112.09	110.50	111.34	276498
2018-12-19	111.23	112.67	109.54	110.15	309003
2018-12-20	109.45	110.48	108.18	108.95	362173
2018-12-21	109.31	110.16	107.03	107.15	375990
2018-12-24	106.92	107.03	105.15	105.39	136501
2018-12-26	106.46	109.33	106.08	109.33	307680
2018-12-27	107.22	111.07	107.22	111.00	230344
2018-12-28	111.42	112.61	109.92	111.39	164587
2018-12-31	111.95	112.27	110.29	111.45	202549
2019-01-02	110.02	110.32	108.10	110.23	378784
2019-01-03	109.62	109.93	107.42	107.49	195338
2019-01-04	108.18	110.11	108.03	110.02	189505
2019-01-07	109.56	111.55	109.56	110.75	158804
2019-01-08	111.36	112.30	110.37	111.07	284758
2019-01-09	111.49	112.43	110.98	111.44	225693
2019-01-10	111.06	111.85	110.83	111.46	195464
2019-01-11	110.86	111.43	110.36	110.57	203777
2019-01-14	110.18	110.73	109.24	110.07	196168
2019-01-15	110.13	113.81	109.76	112.56	214514
2019-01-16	112.84	114.15	112.60	113.85	161480
2019-01-17	113.34	114.89	113.34	114.39	160499
2019-01-18	114.77	117.88	114.57	117.06	244732
2019-01-22	116.55	117.28	114.34	114.99	211970
2019-01-23	115.35	115.94	114.30	115.28	160407
2019-01-24	115.14	115.86	114.87	115.20	201456
2019-01-25	115.90	115.90	114.31	114.47	143801
2019-01-28	113.47	114.45	113.28	113.87	125759
2019-01-29	113.95	114.57	113.27	113.94	247582
2019-01-30	114.38	116.04	113.36	114.08	111294
2019-01-31	114.46	116.66	114.17	115.79	176935
2019-02-01	115.50	116.28	114.85	116.11	192914
2019-02-04	115.55	116.53	115.20	116.11	118609
2019-02-05	116.30	117.12	115.87	116.98	158025
2019-02-06	117.38	117.65	116.62	117.30	168389
2019-02-07	117.00	120.51	116.89	117.83	215957
2019-02-08	117.03	118.12	116.95	117.92	177467
2019-02-11	118.00	118.49	117.18	117.92	242915
2019-02-12	119.08	119.17	117.19	117.47	368360
2019-02-13	120.00	123.61	118.51	120.98	585900
2019-02-14	120.25	120.70	117.92	119.67	397631
2019-02-15	119.70	121.82	119.69	121.14	208193
2019-02-19	121.00	122.06	120.29	121.67	164713
2019-02-20	122.15	122.78	120.91	122.57	351753
2019-02-21	122.70	124.20	121.57	121.95	293055
2019-02-22	122.29	123.65	122.27	123.10	208431
2019-02-25	123.12	123.64	122.06	122.44	189080
2019-02-26	122.46	123.00	122.16	122.54	160426
2019-02-27	122.10	123.45	122.02	123.40	177918
2019-02-28	123.20	125.00	123.20	124.00	216090
2019-03-01	124.31	125.02	123.73	124.64	188295
2019-03-04	125.21	125.30	123.95	124.99	262213
2019-03-05	125.53	125.53	124.49	124.92	235456
2019-03-06	125.20	125.31	124.42	124.54	200237
2019-03-07	124.07	124.45	122.84	123.23	194768
2019-03-08	122.13	123.60	121.48	122.57	241517
2019-03-11	123.11	124.60	121.43	124.44	154051
2019-03-12	124.44	125.73	123.45	125.07	169614
2019-03-13	125.21	126.48	125.21	125.85	270553
2019-03-14	125.80	126.17	124.37	125.09	211898
2019-03-15	125.44	126.42	124.68	125.55	121714
2019-03-18	125.67	126.32	124.83	125.86	314109
2019-03-19	126.10	127.24	125.84	126.58	210084
2019-03-20	126.42	126.52	123.65	123.95	199225
2019-03-21	123.40	125.62	123.40	125.37	222193
2019-03-22	125.35	125.35	123.68	123.90	177772
2019-03-25	123.62	124.12	122.68	123.15	248935
2019-03-26	124.04	124.57	123.19	124.22	142347
2019-03-27	123.82	124.42	123.18	124.14	95928
2019-03-28	124.38	126.19	124.38	126.10	151191
2019-03-29	126.57	127.32	126.18	127.11	165795
2019-04-01	127.16	127.75	124.58	125.75	275106
2019-04-02	125.90	126.53	124.20	126.48	208012
2019-04-03	127.13	128.22	126.50	127.86	168380
2019-04-04	127.93	128.00	127.05	127.60	150071
2019-04-05	128.35	128.78	127.72	128.43	152171
2019-04-08	128.08	128.25	126.67	127.72	131461
2019-04-09	127.19	128.59	127.19	127.47	111466
2019-04-10	127.76	128.79	127.57	128.26	86408
2019-04-11	128.28	128.77	127.68	128.20	129642
2019-04-12	128.42	129.24	127.89	128.52	129042
2019-04-15	127.84	128.85	127.22	128.06	176337
2019-04-16	128.54	129.32	127.06	127.18	127444
2019-04-17	127.45	127.81	125.20	126.15	270507
2019-04-18	126.71	127.37	125.41	125.48	255125
2019-04-22	125.09	125.86	124.89	125.71	152110
2019-04-23	125.75	128.48	125.75	128.07	203102
2019-04-24	128.02	128.66	127.06	127.61	141478
2019-04-25	127.42	128.28	126.39	127.50	111113
2019-04-26	128.08	128.44	127.10	128.15	109938
2019-04-29	128.48	128.95	128.03	128.64	259443
2019-04-30	127.69	128.97	127.57	128.15	253288
2019-05-01	130.25	132.41	128.27	129.43	279479
2019-05-02	128.67	130.42	128.02	130.41	246946
2019-05-03	129.77	131.02	129.57	130.29	179467
2019-05-06	128.28	131.09	128.28	130.47	146025
2019-05-07	130.17	130.78	129.15	129.96	156613
2019-05-08	129.52	130.52	127.94	130.29	235248
2019-05-09	129.69	131.27	128.74	131.05	180217
2019-05-10	131.16	132.79	130.23	132.27	290651
2019-05-13	130.55	130.55	128.00	128.46	142055
2019-05-14	128.65	131.77	128.65	131.06	175926
2019-05-15	130.18	132.42	130.18	131.90	183188
2019-05-16	131.97	134.65	131.76	134.21	197451
2019-05-17	133.44	135.18	132.78	134.19	210842
2019-05-20	133.48	133.77	132.25	132.56	191068
2019-05-21	133.34	134.35	133.34	133.47	102329
2019-05-22	132.94	134.63	132.93	133.88	115581
2019-05-23	133.12	134.66	132.62	134.51	167490
2019-05-24	135.01	136.99	135.01	136.07	266749
2019-05-28	136.49	138.00	135.63	136.24	211823
2019-05-29	136.01	136.50	134.66	135.36	124544
2019-05-30	135.34	136.72	134.99	136.02	92550
2019-05-31	135.08	137.50	134.18	137.06	216736
2019-06-03	137.06	137.36	135.61	136.57	211635
2019-06-04	137.63	137.67	135.97	137.49	123584
2019-06-05	137.66	139.04	137.15	138.47	159418
2019-06-06	138.57	139.75	137.92	139.26	167907
2019-06-07	139.77	140.38	138.87	140.10	156417
2019-06-10	140.76	141.15	139.34	139.76	118683
2019-06-11	140.23	140.30	137.47	138.33	102870
2019-06-12	138.54	139.90	138.28	139.39	133201
2019-06-13	139.89	140.15	139.08	140.00	141094
2019-06-14	139.99	140.46	139.23	140.00	95541
2019-06-17	139.56	140.14	139.01	139.82	102021
2019-06-18	140.50	140.50	139.36	139.52	132721
2019-06-19	139.48	141.42	138.85	141.20	187712
2019-06-20	146.84	146.84	143.84	146.20	284778
2019-06-21	145.90	149.50	145.67	148.24	402183
2019-06-24	148.49	150.15	147.35	149.84	242726
2019-06-25	149.82	150.47	148.32	148.82	299888
2019-06-26	149.42	150.02	148.09	148.96	232975
2019-06-27	149.20	150.25	148.89	150.00	290933
2019-06-28	149.75	151.73	149.71	150.87	655941
2019-07-01	151.84	153.89	151.21	153.79	374624
2019-07-02	153.79	154.37	151.96	153.04	211755
2019-07-03	153.82	155.00	152.98	154.83	114027
2019-07-05	153.60	154.80	151.99	154.80	185369
2019-07-08	154.55	154.63	150.61	152.21	396624
2019-07-09	151.81	151.81	150.54	151.62	386168
2019-07-10	152.22	153.79	150.66	150.91	261470
2019-07-11	151.41	153.50	151.10	152.99	305534
2019-07-12	153.12	154.07	152.38	153.09	277156
2019-07-15	153.10	155.00	152.15	154.68	189974
2019-07-16	154.28	155.78	154.28	155.06	232719
2019-07-17	154.95	155.70	153.92	154.14	165429
2019-07-18	153.92	154.17	153.04	153.91	214328
2019-07-19	154.26	154.64	151.04	151.10	286061
2019-07-22	151.29	153.34	151.29	152.30	199543
2019-07-23	153.25	155.51	152.06	155.46	283830
2019-07-24	155.18	156.06	153.33	155.57	204068
2019-07-25	155.57	155.85	154.20	154.60	151751
2019-07-26	155.16	157.12	154.59	156.85	130232
2019-07-29	156.35	157.31	153.86	153.99	264474
2019-07-30	153.45	155.05	152.73	154.13	299903
2019-07-31	153.90	154.21	151.11	152.07	363138
2019-08-01	152.48	153.54	149.27	149.91	448172
2019-08-02	148.60	150.83	146.36	149.56	376716
2019-08-05	148.67	148.88	146.70	147.80	422096
2019-08-06	149.15	151.37	148.49	150.91	380502
2019-08-07	149.84	153.01	148.25	152.13	287490
2019-08-08	153.46	155.78	152.43	155.25	205621
2019-08-09	154.00	155.58	152.77	154.68	320392
2019-08-12	154.51	156.36	153.71	154.09	160358
2019-08-13	154.52	156.62	153.86	155.96	160559
2019-08-14	154.72	156.76	153.25	156.22	345913
2019-08-15	156.75	158.35	156.05	158.19	362707
2019-08-16	158.68	160.73	158.02	160.61	283624
2019-08-19	162.49	162.77	160.85	161.23	268175
2019-08-20	161.22	164.02	160.30	163.13	417609
2019-08-21	164.22	165.83	163.96	165.06	224297
2019-08-22	165.21	167.02	163.53	166.75	244660
2019-08-23	166.53	166.72	162.44	162.82	249096
2019-08-26	163.50	164.43	162.86	163.87	121654
2019-08-27	164.81	166.37	162.99	164.79	272886
2019-08-28	164.27	165.85	163.35	165.54	134588
2019-08-29	167.05	167.05	165.16	165.48	175752
2019-08-30	166.10	167.51	163.89	165.05	194921
2019-09-03	164.20	165.04	162.90	163.36	185950
2019-09-04	164.70	165.12	163.29	163.82	261233
2019-09-05	165.00	166.34	164.33	165.34	360191
2019-09-06	165.88	168.28	165.25	165.35	161435
2019-09-09	165.53	165.53	158.14	158.69	325503
2019-09-10	156.54	156.97	148.51	150.02	885343
2019-09-11	151.63	153.47	149.89	151.58	563355
2019-09-12	152.74	155.22	152.23	154.04	502640
2019-09-13	154.16	155.84	152.44	155.40	572355
2019-09-16	154.24	158.21	153.98	157.92	379102
2019-09-17	157.70	160.94	157.70	159.41	291619
2019-09-18	159.60	160.46	158.56	160.21	349559
2019-09-19	160.21	160.64	156.67	157.74	285530
2019-09-20	158.03	158.46	154.94	155.07	376689
2019-09-23	154.63	157.03	154.29	155.81	182183
2019-09-24	156.00	158.21	155.48	157.58	185837
2019-09-25	157.41	158.37	154.87	155.23	238938
2019-09-26	155.11	155.96	151.13	151.80	324654
2019-09-27	152.03	152.03	148.01	148.51	281138
2019-09-30	149.00	152.77	148.64	152.50	360258
2019-10-01	152.28	153.70	151.43	151.83	238610
2019-10-02	150.97	151.99	149.16	150.94	271802
2019-10-03	150.58	153.86	149.74	153.56	241678
2019-10-04	154.27	154.55	151.75	154.05	182827
2019-10-07	153.49	153.91	152.95	153.31	122723
2019-10-08	152.27	153.29	150.75	151.09	149484
2019-10-09	151.59	153.69	150.83	152.91	165158
2019-10-10	152.52	155.31	152.24	154.34	156373
2019-10-11	155.66	156.71	153.89	154.64	145192
2019-10-14	154.34	155.65	152.44	152.53	200933
2019-10-15	152.89	154.54	152.33	152.80	158325
2019-10-16	152.13	153.30	150.48	152.18	233071
2019-10-17	153.03	154.42	150.49	150.79	223919
2019-10-18	149.99	151.37	147.93	149.60	323826
2019-10-21	150.16	151.30	149.29	149.53	205718
2019-10-22	149.99	151.90	149.21	149.30	224297
2019-10-23	149.13	150.01	147.40	147.83	159467
2019-10-24	148.32	150.36	147.96	149.39	141369
2019-10-25	149.12	150.72	148.59	149.70	123822
2019-10-28	149.74	150.83	146.71	146.85	257226
2019-10-29	146.62	148.21	146.03	147.12	229822
2019-10-30	147.01	147.25	145.29	147.23	411291
2019-10-31	148.41	155.52	146.54	148.52	394538
2019-11-01	148.96	149.14	144.05	144.84	229474
2019-11-04	145.10	145.20	142.38	142.93	178150
2019-11-05	143.10	145.89	142.81	145.02	453693
2019-11-06	144.76	146.95	144.57	146.39	446858
2019-11-07	146.53	147.66	144.58	145.46	275370
2019-11-08	145.10	146.90	142.32	143.24	452413
2019-11-11	142.86	145.15	142.86	143.98	413670
2019-11-12	144.44	146.19	144.44	145.46	316373
2019-11-13	145.55	146.13	143.79	145.30	168181
2019-11-14	145.07	148.51	144.15	148.06	468659
2019-11-15	148.67	149.48	147.93	149.35	226371
2019-11-18	150.09	151.97	150.09	151.34	348087
2019-11-19	151.38	153.00	150.86	152.06	184697
2019-11-20	151.50	152.99	151.50	152.43	304432
2019-11-21	152.15	152.15	148.41	148.71	438336
2019-11-22	149.71	151.29	148.15	150.86	201147
2019-11-25	151.68	152.56	149.86	150.73	243964
2019-11-26	150.93	152.84	150.93	151.47	256151
2019-11-27	151.70	152.87	151.69	152.27	127276
2019-11-29	151.57	152.66	150.10	150.52	110225
2019-12-02	150.90	152.00	150.36	151.97	314914
2019-12-03	150.49	151.66	148.08	148.34	180266
2019-12-04	148.85	151.87	148.12	151.65	415748
2019-12-05	152.28	153.81	149.68	150.83	211784
2019-12-06	151.37	152.75	150.91	151.66	232357
2019-12-09	151.49	152.31	148.30	149.84	390129
2019-12-10	150.25	151.43	149.72	151.23	367690
2019-12-11	151.47	152.56	150.44	151.20	148752
2019-12-12	151.00	151.31	149.09	149.89	270622
2019-12-13	149.00	150.55	147.90	150.55	298503
2019-12-16	151.35	152.88	150.56	151.84	208454
2019-12-17	152.28	152.92	150.62	151.07	333692
2019-12-18	151.35	151.54	149.81	150.82	385782
2019-12-19	151.03	152.36	149.99	151.23	237622
2019-12-20	151.59	153.07	149.96	153.07	738372
2019-12-23	153.51	153.73	151.33	153.00	228850
2019-12-24	153.00	153.35	150.80	151.28	79357
2019-12-26	151.38	152.33	149.79	152.05	104600
2019-12-27	152.00	152.38	150.55	150.89	152143
2019-12-30	150.96	151.00	149.13	149.95	238111
2019-12-31	149.93	150.95	149.64	150.29	321625
2020-01-02	151.38	153.86	150.65	153.86	490562
2020-01-03	153.17	155.45	152.28	155.40	271364
2020-01-06	154.66	157.38	153.78	157.02	391752
2020-01-07	156.77	158.36	155.79	157.15	291138
2020-01-08	157.15	158.71	156.55	158.50	272465
2020-01-09	159.37	161.90	159.01	160.74	219663
2020-01-10	161.39	162.55	160.85	162.32	248394
2020-01-13	162.85	163.79	162.32	163.55	282259
2020-01-14	163.34	163.34	161.20	161.58	282208
2020-01-15	161.50	163.12	161.13	161.82	189907
2020-01-16	162.39	163.24	161.56	162.68	151318
2020-01-17	163.17	163.17	161.95	162.25	203498
2020-01-21	161.60	163.04	161.44	162.48	224286
2020-01-22	163.24	164.87	162.61	164.36	308181
2020-01-23	163.65	164.92	163.13	164.02	145521
2020-01-24	164.38	165.23	162.42	162.87	141135
2020-01-27	159.82	163.11	158.99	162.37	346180
2020-01-28	162.80	163.99	161.15	161.60	179957
2020-01-29	161.92	163.36	161.59	162.55	113961
2020-01-30	161.63	164.16	161.29	164.09	149242
2020-01-31	164.32	165.13	163.36	163.73	195916
2020-02-03	163.07	166.39	162.63	165.36	259836
2020-02-04	166.54	168.56	166.46	168.52	233168
2020-02-05	169.54	169.72	167.54	168.16	272913
2020-02-06	168.91	169.16	167.59	169.08	203615
2020-02-07	168.95	169.44	167.22	167.76	223769
2020-02-10	167.31	170.56	167.31	170.31	168532
2020-02-11	170.97	171.78	170.06	170.93	149865
2020-02-12	171.36	172.25	170.74	171.96	339380
2020-02-13	171.40	175.00	170.42	173.74	329993
2020-02-14	174.81	176.98	164.15	172.32	638892
2020-02-18	172.32	174.06	171.33	172.11	273908
2020-02-19	172.72	175.47	172.72	174.81	233561
2020-02-20	174.80	175.31	172.43	174.28	153569
2020-02-21	173.78	174.65	172.82	174.42	233547
2020-02-24	170.90	172.87	169.66	169.87	228062
2020-02-25	170.54	170.60	167.04	167.25	266677
2020-02-26	167.03	169.22	162.52	164.25	362883
2020-02-27	161.45	161.86	155.16	155.55	721322
2020-02-28	152.66	157.21	149.66	157.15	620878
2020-03-02	157.41	162.90	155.12	159.37	631455
2020-03-03	159.07	161.63	154.90	156.77	461502
2020-03-04	159.07	159.73	154.48	157.16	626898
2020-03-05	154.62	154.84	150.66	152.37	391603
2020-03-06	148.69	152.13	146.56	151.68	566468
2020-03-09	145.52	146.43	136.00	136.40	444518
2020-03-10	139.10	139.99	133.37	136.03	682519
2020-03-11	133.14	135.88	128.87	132.00	745021
2020-03-12	123.40	125.47	110.94	117.54	1157813
2020-03-13	122.14	126.33	120.37	124.84	755956
2020-03-16	113.53	114.69	92.96	94.31	946904
2020-03-17	95.86	98.84	94.36	98.43	851782
2020-03-18	92.45	92.45	73.42	76.32	2480323
2020-03-19	76.54	81.59	64.23	69.95	2605046
2020-03-20	71.14	85.90	68.13	83.96	1767741
2020-03-23	82.92	90.31	78.14	85.49	1624028
2020-03-24	90.58	93.23	87.16	92.03	652909
2020-03-25	92.99	99.86	92.12	94.16	1191582
2020-03-26	95.60	101.09	94.23	100.87	933428
2020-03-27	97.65	106.26	95.84	103.01	688503
2020-03-30	101.76	102.69	95.20	99.31	906038
2020-03-31	98.78	104.29	96.32	102.00	1033387
2020-04-01	98.41	98.41	91.47	93.00	965344
2020-04-02	93.10	96.72	92.03	96.02	433477
2020-04-03	95.12	97.40	89.73	91.10	515411
2020-04-06	94.93	99.49	90.87	97.50	672334
2020-04-07	104.99	111.93	101.79	102.87	971757
2020-04-08	103.80	111.87	102.98	111.38	688018
2020-04-09	112.71	120.00	112.71	117.04	968306
2020-04-13	117.43	118.89	113.29	116.59	630592
2020-04-14	119.53	121.35	118.18	119.72	506479
2020-04-15	116.09	116.84	114.32	115.34	651258
2020-04-16	115.06	115.73	108.38	111.32	805871
2020-04-17	114.69	122.59	114.69	121.51	722346
2020-04-20	118.55	124.62	116.87	120.00	697748
2020-04-21	113.30	116.86	111.25	112.39	918772
2020-04-22	112.89	114.99	110.82	110.95	364159
2020-04-23	110.56	112.48	108.54	109.33	544366
2020-04-24	109.95	109.95	105.06	107.65	925064
2020-04-27	109.27	113.44	108.53	111.29	916751
2020-04-28	113.82	117.71	112.13	116.21	871555
2020-04-29	118.96	125.16	117.38	122.10	671357
2020-04-30	119.92	119.92	115.92	116.45	407694
2020-05-01	113.27	116.33	111.45	115.96	409715
2020-05-04	114.28	115.21	113.00	115.07	378000
2020-05-05	116.96	122.43	116.83	121.15	546533
2020-05-06	122.16	122.86	119.23	120.70	977168
2020-05-07	123.11	123.11	112.34	112.61	1138783
2020-05-08	114.23	116.15	112.18	112.36	410263
2020-05-11	112.57	114.86	110.81	113.09	1138960
2020-05-12	114.50	114.50	106.48	106.50	512673
2020-05-13	105.81	106.81	97.66	100.33	1085785
2020-05-14	98.89	101.05	97.23	100.93	844806
2020-05-15	100.66	102.15	99.01	99.13	542912
2020-05-18	102.89	109.06	102.68	108.48	624846
2020-05-19	108.08	109.44	105.24	105.41	598172
2020-05-20	107.35	107.98	105.21	105.80	534299
2020-05-21	106.31	108.47	104.65	106.03	361381
2020-05-22	107.05	107.14	104.54	106.04	479504
2020-05-26	111.07	111.27	108.73	108.98	544325
2020-05-27	111.79	117.95	109.37	117.58	1186685
2020-05-28	117.64	118.50	112.22	112.68	732848
2020-05-29	111.86	113.56	109.65	111.88	607523
2020-06-01	112.27	115.50	112.27	114.92	414547
2020-06-02	116.53	118.22	115.42	118.17	519888
2020-06-03	120.63	128.28	120.51	128.06	875753
2020-06-04	127.40	128.85	126.37	128.03	741234
2020-06-05	132.46	139.49	132.46	136.34	996086
2020-06-08	138.00	139.50	133.77	136.25	1573836
2020-06-09	132.76	133.25	128.63	129.94	587179
2020-06-10	129.41	131.49	125.15	128.50	501357
2020-06-11	120.86	123.37	119.00	119.77	691952
2020-06-12	125.32	126.55	118.48	121.56	395636
2020-06-15	117.40	122.56	116.97	121.21	453019
2020-06-16	125.89	127.55	122.94	124.82	424949
2020-06-17	124.95	125.08	120.94	121.36	308473
2020-06-18	120.07	122.88	120.01	120.47	296566
2020-06-19	122.42	122.42	115.07	115.10	392276
2020-06-22	115.23	117.28	112.97	117.00	640380
2020-06-23	119.36	119.36	116.90	117.67	487031
2020-06-24	116.82	117.12	111.27	113.73	1033566
2020-06-25	113.23	115.64	111.64	115.32	624488
2020-06-26	114.96	115.39	110.14	110.26	1178854
2020-06-29	110.75	115.76	109.79	115.54	324698
2020-06-30	114.97	117.95	113.44	117.20	479471
2020-07-01	117.07	121.14	117.07	118.01	643199
2020-07-02	119.86	121.02	114.74	114.83	669756
2020-07-06	117.06	117.89	114.73	116.71	435255
2020-07-07	115.49	115.49	110.02	110.75	1072668
2020-07-08	111.32	113.68	109.43	111.33	665605
2020-07-09	111.63	112.00	105.91	107.20	559439
2020-07-10	107.19	110.23	106.31	110.12	427820
2020-07-13	111.79	112.42	107.88	109.18	717899
2020-07-14	108.94	109.21	106.67	109.10	352542
2020-07-15	111.81	115.76	110.67	115.69	600841
2020-07-16	114.68	117.09	113.51	115.57	477270
2020-07-17	116.00	117.15	114.43	115.92	425941
2020-07-20	115.56	117.60	112.37	113.09	559401
2020-07-21	114.63	116.17	110.74	111.21	580155
2020-07-22	111.41	113.78	108.54	113.28	615455
2020-07-23	113.01	113.01	109.50	110.65	783871
2020-07-24	110.91	111.76	109.64	110.97	270541
2020-07-27	110.96	112.08	109.83	111.82	381736
2020-07-28	111.58	112.56	110.26	110.47	247536
2020-07-29	111.59	113.21	110.46	110.64	354404
2020-07-30	109.50	110.34	108.45	109.50	466978
2020-07-31	109.50	110.42	105.86	107.24	533721
2020-08-03	107.65	109.08	106.22	106.71	449808
2020-08-04	107.15	111.99	106.27	111.50	705206
2020-08-05	112.31	113.35	110.62	112.97	510352
2020-08-06	126.13	129.00	121.17	123.55	1514547
2020-08-07	122.33	123.68	120.69	121.65	642660
2020-08-10	121.84	122.85	118.99	120.31	767037
2020-08-11	121.51	128.18	121.20	126.25	726428
2020-08-12	126.75	126.75	124.45	126.00	563854
2020-08-13	125.03	128.70	125.03	128.28	704512
2020-08-14	127.75	130.80	127.05	130.31	446067
2020-08-17	131.92	132.35	129.72	130.12	929102
2020-08-18	130.54	130.54	126.92	127.65	522707
2020-08-19	127.61	128.18	126.77	126.98	397535
2020-08-20	126.05	127.49	125.95	127.21	377422
2020-08-21	127.27	129.36	127.21	128.57	462933
2020-08-24	129.47	129.47	127.77	129.35	479908
2020-08-25	129.55	131.68	128.05	131.46	609566
2020-08-26	131.46	131.46	128.36	128.71	500680
2020-08-27	129.00	135.51	129.00	134.12	877268
2020-08-28	135.00	137.43	133.17	135.99	531770
2020-08-31	135.33	135.74	130.00	133.01	528400
2020-09-01	132.69	135.74	132.10	135.74	362581
2020-09-02	137.01	137.25	134.04	135.05	502663
2020-09-03	135.32	137.63	133.30	137.13	892706
2020-09-04	138.17	138.66	133.55	136.26	436312
2020-09-08	134.75	137.56	132.69	135.31	564870
2020-09-09	134.77	136.23	132.97	135.98	399453
2020-09-10	135.86	137.60	134.40	135.98	934316
2020-09-11	137.00	137.77	133.76	134.68	346561
2020-09-14	135.73	137.94	135.30	136.63	713182
2020-09-15	136.91	140.32	136.80	139.64	538149
2020-09-16	140.06	145.44	139.18	143.06	723759
2020-09-17	141.44	143.44	140.40	141.38	758855
2020-09-18	141.20	142.33	138.41	139.46	576536
2020-09-21	135.42	138.39	133.01	138.20	912650
2020-09-22	137.83	142.52	137.41	142.50	535868
2020-09-23	143.28	145.93	142.38	142.57	865703
2020-09-24	141.37	142.25	138.73	140.97	470538
2020-09-25	140.63	144.42	140.63	144.36	274176
2020-09-28	146.31	149.46	146.19	148.53	370174
2020-09-29	148.55	149.88	145.54	149.75	541296
2020-09-30	149.20	152.56	149.20	152.04	657790
2020-10-01	153.51	155.00	149.93	155.00	455420
2020-10-02	152.64	156.81	152.22	154.94	374108
2020-10-05	156.07	157.99	155.14	157.99	435527
2020-10-06	157.31	157.46	149.42	149.92	657543
2020-10-07	151.49	153.47	151.08	152.59	322361
2020-10-08	153.46	155.67	153.23	153.79	252459
2020-10-09	154.03	155.91	153.55	154.60	257515
2020-10-12	155.46	157.87	154.95	155.85	278073
2020-10-13	155.63	156.51	152.76	152.82	461000
2020-10-14	153.53	155.91	153.30	154.69	210229
2020-10-15	153.38	158.07	152.22	157.26	177987
2020-10-16	157.90	160.83	157.41	158.28	177398
2020-10-19	159.85	162.05	155.71	156.06	429839
2020-10-20	157.61	164.56	157.12	163.25	614149
2020-10-21	163.82	167.86	162.77	165.75	655207
2020-10-22	166.19	166.47	162.80	164.79	417621
2020-10-23	164.46	165.37	161.68	162.50	233380
2020-10-26	160.02	162.12	158.15	161.76	225486
2020-10-27	161.51	163.84	158.94	159.99	373529
2020-10-28	157.70	158.97	154.85	157.65	380330
2020-10-29	157.65	161.72	155.60	160.96	285301
2020-10-30	159.88	160.91	155.30	158.05	295124
2020-11-02	155.25	157.26	152.06	156.06	479385
2020-11-03	159.09	160.48	156.54	157.54	347166
2020-11-04	158.64	162.47	156.51	157.99	569337
2020-11-05	160.42	164.01	160.42	163.33	346281
2020-11-06	162.00	163.11	153.40	154.55	873178
2020-11-09	163.15	177.16	163.15	173.01	1083136
2020-11-10	171.76	174.00	166.52	167.10	754293
2020-11-11	168.83	169.98	166.99	168.02	433685
2020-11-12	167.57	168.96	161.35	163.58	535924
2020-11-13	164.40	166.97	163.58	166.55	232927
2020-11-16	169.70	170.35	165.79	170.22	498086
2020-11-17	169.44	169.44	166.08	168.49	223219
2020-11-18	168.00	171.68	167.85	168.33	246841
2020-11-19	167.19	169.06	165.89	167.75	260909
2020-11-20	166.90	168.54	164.04	167.12	196117
2020-11-23	169.37	171.09	167.10	167.79	263471
2020-11-24	169.19	172.71	168.18	171.99	216116
2020-11-25	172.25	173.79	170.83	173.02	187723
2020-11-27	172.70	174.02	170.73	171.28	91519
2020-11-30	170.46	172.06	168.12	170.11	306907
2020-12-01	172.40	173.69	168.63	169.02	221037
2020-12-02	168.54	168.56	165.18	165.24	213788
2020-12-03	165.38	166.87	164.14	164.88	276547
2020-12-04	166.45	166.82	164.59	166.00	407107
2020-12-07	166.53	167.31	165.20	166.40	549421
2020-12-08	165.29	169.03	165.29	168.60	180078
2020-12-09	169.39	169.39	165.46	166.30	216251
2020-12-10	165.78	167.29	165.25	166.32	243096
2020-12-11	166.20	167.86	163.84	164.65	225728
2020-12-14	166.16	169.54	165.91	168.52	352630
2020-12-15	168.41	172.42	167.25	170.96	298567
2020-12-16	172.27	172.79	169.86	170.17	269092
2020-12-17	170.47	170.64	165.33	166.57	340502
2020-12-18	168.92	168.95	166.65	168.62	531016
2020-12-21	165.90	168.10	163.86	167.17	308422
2020-12-22	167.31	167.48	161.01	161.94	362252
2020-12-23	163.49	166.14	162.12	165.29	323833
2020-12-24	166.38	166.38	164.88	165.34	42159
2020-12-28	166.48	168.62	164.73	168.32	191954
2020-12-29	169.38	170.68	168.13	170.44	206913
2020-12-30	170.79	171.79	169.37	169.81	166234
2020-12-31	168.93	173.30	168.61	172.99	179475
2021-01-04	167.87	170.96	161.45	164.43	296744
2021-01-05	164.46	168.22	164.31	167.73	174046
2021-01-06	168.46	170.71	165.57	166.10	368172
2021-01-07	166.94	169.10	166.36	167.28	267021
2021-01-08	168.99	168.99	160.50	161.79	460451
2021-01-11	160.21	165.70	160.21	161.67	252756
2021-01-12	163.73	163.73	158.92	159.69	426000
2021-01-13	159.20	159.55	155.70	156.24	341280
2021-01-14	158.19	159.08	154.65	155.86	237418
2021-01-15	156.11	160.00	155.83	158.35	412964
2021-01-19	158.61	161.02	157.84	159.17	248323
2021-01-20	159.03	160.82	157.30	159.64	276647
2021-01-21	160.65	161.58	157.82	159.36	230912
2021-01-22	158.14	159.01	156.35	156.39	198941
2021-01-25	156.02	156.30	151.03	151.77	354146
2021-01-26	153.54	158.71	152.41	157.46	313315
2021-01-27	155.72	159.88	154.55	157.69	587197
2021-01-28	157.31	158.38	154.12	155.99	614951
2021-01-29	155.02	155.61	151.22	151.97	713596
2021-02-01	154.48	158.00	152.56	157.35	410262
2021-02-02	157.79	161.28	157.65	159.60	471988
2021-02-03	160.00	163.42	158.88	163.13	293909
2021-02-04	163.25	167.85	162.36	166.83	381993
2021-02-05	168.93	171.96	168.21	171.13	318485
2021-02-08	172.03	172.71	171.17	172.60	404558
2021-02-09	173.57	175.09	170.44	173.45	544305
2021-02-10	174.64	176.69	172.76	174.32	387084
2021-02-11	174.69	175.93	171.57	172.73	415195
2021-02-12	171.70	178.34	170.82	178.18	298499
2021-02-16	179.57	182.49	176.05	181.69	390147
2021-02-17	181.66	182.13	179.30	179.74	353078
2021-02-18	172.00	174.11	163.11	164.98	634292
2021-02-19	165.62	172.61	164.56	169.69	347799
2021-02-22	169.50	171.19	165.85	166.13	274360
2021-02-23	165.57	169.57	162.78	169.06	449498
2021-02-24	169.91	171.26	166.01	170.76	296893
2021-02-25	169.95	171.70	160.67	160.70	296226
2021-02-26	160.16	161.69	157.14	159.66	305358
2021-03-01	161.94	163.82	159.87	162.84	258858
2021-03-02	163.80	167.32	160.90	164.95	488400
2021-03-03	165.63	165.70	161.35	163.97	305021
2021-03-04	164.34	165.03	157.89	160.39	431428
2021-03-05	160.79	163.07	158.60	161.50	435286
2021-03-08	162.01	164.10	160.53	162.40	431232
2021-03-09	164.12	165.99	160.89	162.69	489772
2021-03-10	162.19	167.38	161.23	164.00	355162
2021-03-11	165.51	172.08	164.28	170.84	314156
2021-03-12	170.80	173.74	169.60	169.60	226286
2021-03-15	168.88	169.82	166.16	169.40	249468
2021-03-16	170.14	170.94	166.69	167.02	128884
2021-03-17	166.40	170.16	165.80	169.70	207680
2021-03-18	169.60	172.82	167.66	169.36	247037
2021-03-19	169.92	169.92	165.77	167.36	327238
2021-03-22	165.94	167.51	163.40	163.45	312073
2021-03-23	162.01	163.72	159.05	159.05	296707
2021-03-24	160.41	164.99	159.10	163.43	256400
2021-03-25	162.98	166.50	161.40	165.71	179241
2021-03-26	166.55	167.78	164.43	167.58	151909
2021-03-29	167.11	168.96	164.13	165.16	222576
2021-03-30	164.88	170.71	164.62	169.09	179678
2021-03-31	169.20	173.29	167.87	171.45	304686
2021-04-01	173.08	177.00	173.06	176.76	270367
2021-04-05	178.65	182.50	177.83	180.40	539689
2021-04-06	180.00	180.31	177.14	178.29	479926
2021-04-07	172.66	173.20	157.56	158.99	711026
2021-04-08	159.60	165.26	157.90	164.54	533632
2021-04-09	165.26	165.62	162.30	164.79	536152
2021-04-12	164.82	167.27	163.06	166.51	328569
2021-04-13	165.49	166.16	161.71	162.28	330926
2021-04-14	163.25	166.67	163.00	164.75	233069
2021-04-15	166.33	167.78	165.57	166.26	149380
2021-04-16	167.52	167.52	165.47	167.09	152994
2021-04-19	168.25	168.90	163.39	164.66	301926
2021-04-20	164.86	167.75	162.92	163.26	250127
2021-04-21	162.70	165.28	162.51	164.20	238668
2021-04-22	164.61	167.11	163.76	165.21	214493
2021-04-23	165.36	165.78	162.88	163.49	357278
2021-04-26	164.51	164.70	162.57	162.67	631463
2021-04-27	163.27	163.30	154.80	156.41	977186
2021-04-28	155.45	156.65	153.04	155.16	711786
2021-04-29	157.09	157.29	151.57	151.86	487376
2021-04-30	150.54	151.10	144.81	144.83	1071732
2021-05-03	146.90	148.69	146.10	148.04	509748
2021-05-04	147.49	148.65	144.39	146.07	555730
2021-05-05	147.22	148.54	145.11	148.15	420954
2021-05-06	146.56	148.47	137.46	137.50	747800
2021-05-07	138.77	138.77	135.00	136.00	984887
2021-05-10	138.30	140.81	136.36	139.00	597629
2021-05-11	136.28	136.90	132.63	133.69	770172
2021-05-12	132.45	135.50	132.45	134.29	1303981
2021-05-13	135.02	136.54	131.01	132.39	490342
2021-05-14	132.36	136.21	132.36	134.91	608063
2021-05-17	133.70	136.56	132.49	134.87	739378
2021-05-18	135.26	138.25	135.00	136.61	732350
2021-05-19	134.02	135.96	132.31	134.21	583008
2021-05-20	134.66	137.37	133.55	136.54	600158
2021-05-21	137.83	140.14	135.62	135.74	405460
2021-05-24	135.33	135.55	133.65	134.19	343902
2021-05-25	134.64	136.45	134.19	135.76	514535
2021-05-26	136.64	139.22	135.90	136.80	573755
2021-05-27	136.30	137.99	133.75	134.92	888419
2021-05-28	135.35	138.86	134.46	138.23	744115
2021-06-01	140.00	140.64	138.10	138.32	507026
2021-06-02	138.16	142.04	137.43	141.75	639637
2021-06-03	140.47	141.10	138.83	140.15	555989
2021-06-04	140.79	143.97	140.46	143.96	459356
2021-06-07	143.47	145.08	143.07	144.17	624472
2021-06-08	144.06	146.60	143.35	146.30	477678
2021-06-09	147.08	148.53	146.25	147.03	513707
2021-06-10	148.46	148.53	146.10	147.72	340919
2021-06-11	146.87	148.17	146.63	147.79	241174
2021-06-14	148.04	148.51	146.98	147.56	303170
2021-06-15	148.34	148.51	146.89	147.45	357594
2021-06-16	147.30	149.42	147.01	149.13	420728
2021-06-17	148.98	152.39	148.63	152.08	370697
2021-06-18	150.87	152.56	150.46	152.13	592426
2021-06-21	152.73	155.14	151.14	154.63	500172
2021-06-22	154.69	155.90	149.94	150.07	565623
2021-06-23	150.33	150.97	148.53	149.47	499418
2021-06-24	149.83	150.61	148.37	149.09	477465
2021-06-25	149.86	150.04	147.19	147.55	936335
2021-06-28	147.34	147.34	141.37	144.15	706629
2021-06-29	144.61	146.74	144.51	146.02	429721
2021-06-30	146.05	147.60	145.53	147.11	529693
2021-07-01	147.16	149.95	147.16	148.86	282180
2021-07-02	149.42	149.69	148.52	148.79	221960
2021-07-06	151.99	155.59	150.40	155.26	595628
2021-07-07	155.00	156.47	153.02	154.24	217692
2021-07-08	151.49	153.34	148.66	151.77	282578
2021-07-09	153.03	154.33	152.28	154.24	164069
2021-07-12	154.14	154.14	152.73	153.70	207674
2021-07-13	152.82	153.83	152.07	152.58	344174
2021-07-14	152.88	152.89	148.58	149.12	376693
2021-07-15	148.14	150.60	148.14	150.41	165932
2021-07-16	151.37	152.52	150.15	151.13	368934
2021-07-19	149.02	153.14	149.02	152.82	498368
2021-07-20	153.60	155.14	149.91	151.21	458210
2021-07-21	151.40	153.43	150.84	152.71	215385
2021-07-22	153.11	153.33	150.61	152.55	354687
2021-07-23	153.00	154.54	152.50	154.24	143922
2021-07-26	153.81	154.22	152.14	152.58	156336
2021-07-27	152.20	153.29	150.51	152.99	194105
2021-07-28	154.15	154.97	152.20	154.15	187968
2021-07-29	154.71	154.73	152.57	152.73	180855
2021-07-30	151.87	153.46	149.09	149.50	270850
2021-08-02	150.54	151.32	148.80	149.13	198486
2021-08-03	148.81	149.33	144.79	147.14	443434
2021-08-04	145.56	147.06	141.34	142.23	370101
2021-08-05	142.21	146.35	139.67	145.74	425612
2021-08-06	145.89	146.89	143.65	143.86	231000
2021-08-09	143.00	145.47	142.17	145.01	178227
2021-08-10	145.66	146.81	144.55	144.99	207131
2021-08-11	144.58	145.21	143.55	144.53	160702
2021-08-12	144.18	144.87	143.43	144.82	157655
2021-08-13	146.02	146.09	144.01	145.32	109624
2021-08-16	143.23	144.77	141.43	143.55	210949
2021-08-17	142.85	143.52	141.37	143.36	236707
2021-08-18	142.95	144.10	142.05	142.13	162429
2021-08-19	141.31	143.03	138.89	139.82	170556
2021-08-20	139.87	142.55	138.91	141.51	155638
2021-08-23	142.00	143.63	141.18	143.03	105443
2021-08-24	143.65	144.58	142.69	143.55	175734
2021-08-25	143.68	145.51	142.71	145.51	176947
2021-08-26	145.92	146.41	143.46	143.64	128768
2021-08-27	143.55	145.76	142.87	145.53	152133
2021-08-30	146.19	146.19	143.94	143.97	146943
2021-08-31	143.59	147.34	143.59	145.76	180190
2021-09-01	145.75	147.13	144.06	144.30	208558
2021-09-02	145.12	146.13	144.12	145.18	138668
2021-09-03	145.01	145.95	142.85	144.78	135746
2021-09-07	144.17	145.99	144.02	144.75	151859
2021-09-08	144.74	146.20	143.50	144.32	146512
2021-09-09	144.08	144.64	140.79	141.85	175927
2021-09-10	142.65	143.06	140.48	141.06	239742
2021-09-13	142.48	144.39	140.69	144.33	188923
2021-09-14	145.38	145.97	141.08	142.37	278946
2021-09-15	141.68	142.41	139.33	140.34	252501
2021-09-16	140.21	142.97	138.81	142.48	281401
2021-09-17	143.00	144.67	142.54	144.51	557223
2021-09-20	144.00	145.13	142.88	144.93	302089
2021-09-21	145.22	148.21	145.22	147.15	235079
2021-09-22	147.59	149.47	146.61	148.87	357546
2021-09-23	146.45	149.10	144.21	145.99	716629
2021-09-24	145.66	146.52	142.99	143.35	271144
2021-09-27	143.61	146.28	143.59	145.10	187915
2021-09-28	144.29	148.30	143.65	146.55	349324
2021-09-29	147.12	147.40	143.55	144.09	400524
2021-09-30	144.60	145.43	139.33	139.42	302179
2021-10-01	139.12	146.26	137.53	145.76	424799
2021-10-04	145.89	152.28	145.89	151.28	412299
2021-10-05	150.75	154.61	150.55	153.10	414332
2021-10-06	152.04	154.66	151.15	154.43	226672
2021-10-07	155.11	157.17	154.63	157.09	267222
2021-10-08	156.80	157.75	155.43	156.80	176130
2021-10-11	155.84	158.23	155.84	156.35	175727
2021-10-12	156.94	157.22	155.49	156.81	239633
2021-10-13	156.67	159.25	156.67	158.98	176140
2021-10-14	159.62	161.91	159.52	161.34	137011
2021-10-15	162.00	164.64	162.00	163.82	147740
2021-10-18	163.36	164.16	160.92	160.99	179070
2021-10-19	160.15	161.61	159.67	159.79	262170
2021-10-20	160.25	160.76	157.71	158.03	270230
2021-10-21	158.11	165.73	158.11	165.68	201980
2021-10-22	165.06	167.59	164.70	164.80	143627
2021-10-25	165.12	166.09	162.90	163.25	131515
2021-10-26	163.01	163.98	160.87	161.11	133007
2021-10-27	162.30	163.31	160.20	160.21	182388
2021-10-28	160.72	163.62	160.72	163.24	130298
2021-10-29	162.94	166.58	162.94	166.00	218493
2021-11-01	166.00	171.01	165.32	169.73	313930
2021-11-02	168.10	171.91	166.15	169.22	511021
2021-11-03	151.13	155.57	144.21	148.64	805168
2021-11-04	148.31	149.36	143.34	143.91	699572
2021-11-05	146.49	150.36	145.44	148.70	394348
2021-11-08	148.66	149.64	145.63	146.73	311123
2021-11-09	146.50	147.39	142.31	143.37	313709
2021-11-10	144.40	144.40	141.52	141.74	286186
2021-11-11	141.19	142.75	138.06	138.10	253130
2021-11-12	138.00	139.19	137.10	138.28	244194
2021-11-15	138.96	139.29	136.37	136.45	223073
2021-11-16	136.11	137.00	134.60	135.79	563359
2021-11-17	135.52	136.34	131.23	131.45	318440
2021-11-18	132.05	132.68	128.06	128.35	258049
2021-11-19	127.57	129.00	125.15	126.18	547000
2021-11-22	126.52	127.00	123.46	123.90	513459
2021-11-23	124.55	125.87	122.45	124.56	537591
2021-11-24	124.06	127.10	122.80	125.24	355302
2021-11-26	122.36	127.03	119.89	125.35	452827
2021-11-29	126.22	127.44	124.44	124.66	680663
2021-11-30	123.59	125.00	122.29	122.95	431163
2021-12-01	124.12	125.43	119.06	119.06	472935
2021-12-02	119.05	123.20	118.96	121.38	611945
2021-12-03	120.86	122.20	118.44	119.36	398496
2021-12-06	120.92	125.14	119.17	123.66	468810
2021-12-07	124.52	125.70	121.73	121.83	375747
2021-12-08	122.48	125.07	121.15	123.54	405454
2021-12-09	123.15	124.11	122.30	123.50	779868
2021-12-10	123.69	124.34	116.04	116.88	381412
2021-12-13	115.64	119.90	115.01	118.99	458599
2021-12-14	118.74	120.01	115.10	116.39	443303
2021-12-15	116.15	119.40	116.15	118.39	670883
2021-12-16	117.40	118.34	113.41	114.69	479799
2021-12-17	114.83	119.13	114.24	117.97	602045
2021-12-20	115.99	117.90	115.48	115.60	496522
2021-12-21	115.73	118.92	115.73	118.86	471929
2021-12-22	119.17	120.00	118.11	119.06	274144
2021-12-23	119.43	123.87	118.98	123.21	291716
2021-12-27	123.12	124.75	121.54	124.08	273495
2021-12-28	123.94	125.46	123.27	124.71	323564
2021-12-29	125.37	126.38	123.99	125.21	278230
2021-12-30	124.93	127.30	124.93	126.17	293853
2021-12-31	125.49	127.04	124.99	125.88	270838
2022-01-03	126.19	128.95	125.01	127.93	421664
2022-01-04	128.63	129.57	127.48	128.08	339757
2022-01-05	127.10	128.97	123.68	123.84	341621
2022-01-06	124.58	126.56	123.49	124.03	426085
2022-01-07	124.06	128.47	124.05	126.39	605531
2022-01-10	126.30	129.87	123.57	129.70	932325
2022-01-11	129.67	130.93	126.74	129.83	395580
2022-01-12	130.21	131.49	128.41	128.54	414399
2022-01-13	128.78	129.64	125.19	125.67	346832
2022-01-14	125.28	129.61	124.29	129.43	373626
2022-01-18	128.98	129.67	126.99	128.62	500399
2022-01-19	128.88	130.82	127.47	127.55	267307
2022-01-20	129.18	131.12	127.12	127.50	317310
2022-01-21	126.98	128.64	125.05	126.28	358250
2022-01-24	123.97	128.51	122.39	128.45	618228
2022-01-25	127.57	129.86	120.90	122.93	470177
2022-01-26	123.91	125.58	119.93	120.19	672762
2022-01-27	121.31	123.86	118.10	118.34	299786
2022-01-28	118.50	122.83	117.62	122.65	271110
2022-01-31	122.96	129.24	122.96	128.41	727593
2022-02-01	128.25	129.10	125.04	127.76	414582
2022-02-02	127.50	128.45	126.23	128.35	417903
2022-02-03	129.08	129.35	125.70	126.19	427225
2022-02-04	125.22	130.66	125.22	130.23	442138
2022-02-07	130.26	132.74	129.55	130.66	383131
2022-02-08	130.26	135.27	129.96	134.27	535026
2022-02-09	135.04	138.38	135.04	137.66	561267
2022-02-10	134.45	136.81	131.52	132.49	400844
2022-02-11	133.28	135.06	129.43	131.13	428948
2022-02-14	131.07	133.90	130.62	132.65	438073
2022-02-15	134.72	135.98	131.65	133.02	268284
2022-02-16	132.76	132.76	129.79	131.86	338855
2022-02-17	123.75	132.31	119.31	128.75	755938
2022-02-18	126.46	131.84	126.46	131.28	454872
2022-02-22	129.97	130.72	128.57	129.89	431862
2022-02-23	131.22	132.31	128.17	128.63	322171
2022-02-24	125.45	128.14	125.04	127.95	640323
2022-02-25	129.22	129.60	126.65	128.81	437634
2022-02-28	127.45	131.31	125.21	130.64	577852
2022-03-01	130.80	130.80	127.81	129.22	251448
2022-03-02	129.53	131.45	128.14	130.33	263405
2022-03-03	131.17	131.81	128.26	128.86	175043
2022-03-04	127.96	129.57	126.12	129.29	443906
2022-03-07	128.56	130.08	127.02	127.23	370416
2022-03-08	128.07	131.77	127.26	129.43	284031
2022-03-09	130.15	133.64	130.15	130.88	187824
2022-03-10	129.15	131.00	127.86	129.45	205662
2022-03-11	130.82	130.82	127.33	128.66	144513
2022-03-14	129.08	129.57	125.22	126.97	309937
2022-03-15	127.22	133.21	126.85	132.93	395326
2022-03-16	134.29	136.70	132.15	134.46	353851
2022-03-17	133.38	135.89	133.00	135.89	283844
2022-03-18	134.86	137.54	134.86	137.23	255025
2022-03-21	137.91	137.91	134.54	135.98	280785
2022-03-22	136.10	137.25	135.29	136.21	239458
2022-03-23	136.27	136.27	133.42	133.87	239737
2022-03-24	134.03	135.95	131.71	134.95	544514
2022-03-25	135.95	138.02	135.15	136.97	387261
2022-03-28	136.74	138.05	134.04	134.70	399582
2022-03-29	135.05	137.13	134.10	136.07	342295
2022-03-30	135.19	135.77	133.42	134.32	302048
2022-03-31	134.73	135.66	132.69	132.69	394483
2022-04-01	133.72	135.60	132.67	135.60	258733
2022-04-04	135.60	137.63	133.73	137.54	348852
2022-04-05	138.23	140.02	136.76	137.14	319192
2022-04-06	136.09	136.41	134.38	135.42	366037
2022-04-07	136.38	137.10	134.36	135.86	371194
2022-04-08	135.88	136.46	132.61	132.81	201305
2022-04-11	132.31	133.89	130.81	131.18	244010
2022-04-12	131.75	133.05	129.46	130.19	203651
2022-04-13	130.13	131.83	129.09	130.92	455486
2022-04-14	131.59	134.94	131.41	132.40	207920
2022-04-18	132.16	133.25	129.05	130.71	207695
2022-04-19	130.07	132.73	130.07	131.85	153559
2022-04-20	132.62	135.03	131.71	132.98	310309
2022-04-21	134.73	135.28	130.09	131.29	559603
2022-04-22	131.66	133.32	125.62	125.70	309172
2022-04-25	124.56	127.18	124.21	127.15	367344
2022-04-26	126.94	127.06	121.97	122.35	387178
2022-04-27	122.56	123.78	121.20	121.85	320028
2022-04-28	122.60	123.57	119.49	120.46	489951
2022-04-29	120.25	120.96	114.14	114.24	503367
2022-05-02	114.64	115.46	110.74	112.08	488693
2022-05-03	112.16	112.16	107.37	109.10	817895
2022-05-04	105.82	105.94	95.65	100.74	1346536
2022-05-05	99.02	100.11	91.66	91.94	942398
2022-05-06	92.15	92.15	85.58	86.21	701742
2022-05-09	85.23	86.13	79.32	79.76	907370
2022-05-10	81.20	83.14	78.99	80.32	1263902
2022-05-11	81.07	83.31	78.15	78.29	880699
2022-05-12	78.00	80.60	76.21	79.06	786218
2022-05-13	80.00	82.79	79.35	82.61	643235
2022-05-16	82.30	82.65	78.71	79.05	442360
2022-05-17	79.79	81.31	78.98	81.29	412342
2022-05-18	80.42	83.36	80.42	81.35	855403
2022-05-19	81.19	84.53	81.19	84.10	612589
2022-05-20	84.82	86.05	82.37	84.73	643645
2022-05-23	85.35	87.99	83.01	87.94	667602
2022-05-24	87.38	89.42	85.13	86.15	659846
2022-05-25	85.39	89.38	84.73	86.20	508561
2022-05-26	86.63	89.70	86.63	88.00	716094
2022-05-27	88.40	90.95	88.40	90.92	417276
2022-05-31	90.89	91.90	88.98	90.55	585759
2022-06-01	90.74	91.18	88.43	88.64	429759
2022-06-02	88.71	90.71	88.71	90.47	335950
2022-06-03	89.40	89.82	87.86	88.68	267667
2022-06-06	88.28	88.70	86.36	86.64	348806
2022-06-07	85.80	88.78	85.12	88.20	478277
2022-06-08	88.18	88.73	86.35	86.74	282094
2022-06-09	86.33	86.33	82.38	82.44	326168
2022-06-10	80.72	81.62	80.01	81.26	284450
2022-06-13	79.52	79.85	76.54	77.38	504296
2022-06-14	77.92	78.67	75.45	77.45	513067
2022-06-15	78.02	79.12	75.95	77.60	270649
2022-06-16	75.84	75.84	71.38	72.27	539610
2022-06-17	72.93	74.36	72.04	74.31	984878
2022-06-21	75.34	76.08	72.50	74.57	823747
2022-06-22	73.93	77.33	73.26	77.01	619072
2022-06-23	78.00	81.03	77.89	80.41	685696
2022-06-24	81.65	84.23	80.72	84.03	1135612
2022-06-27	83.65	84.59	82.65	83.51	520968
2022-06-28	84.46	87.28	83.02	83.49	611687
2022-06-29	83.50	86.72	82.99	84.67	522488
2022-06-30	83.91	86.11	82.90	84.52	560859
2022-07-01	84.44	88.77	84.18	88.75	452371
2022-07-05	87.58	89.68	87.10	89.59	480620
2022-07-06	89.89	90.64	86.51	87.00	590029
2022-07-07	87.13	88.28	85.73	86.26	401319
2022-07-08	85.41	87.05	85.41	85.89	343952
2022-07-11	85.09	86.15	83.63	83.96	415863
2022-07-12	84.75	85.86	83.93	84.37	401334
2022-07-13	82.62	85.10	81.68	84.28	451428
2022-07-14	83.55	84.25	82.47	82.84	684051
2022-07-15	84.39	86.34	83.33	85.50	650090
2022-07-18	85.94	87.32	84.80	85.12	567004
2022-07-19	86.03	89.05	85.39	88.81	771951
2022-07-20	88.20	90.81	87.40	90.25	343602
2022-07-21	89.74	91.32	89.05	90.63	589451
2022-07-22	90.67	92.31	89.75	90.48	472811
2022-07-25	90.63	90.82	89.33	90.32	488886
2022-07-26	90.07	91.21	88.85	90.95	584240
2022-07-27	91.77	92.94	90.52	92.79	381001
2022-07-28	93.37	94.81	92.35	94.06	338242
2022-07-29	94.05	94.77	92.68	93.67	473292
2022-08-01	92.71	94.30	91.22	93.79	623897
2022-08-02	93.49	94.87	93.32	94.51	570321
2022-08-03	89.76	89.76	80.77	82.42	1390770
2022-08-04	82.70	84.38	79.47	79.77	657145
2022-08-05	79.87	81.14	78.38	78.51	546102
2022-08-08	78.98	81.05	78.98	79.97	660373
2022-08-09	80.48	81.79	76.35	76.42	469487
2022-08-10	77.36	78.16	76.90	77.71	438010
2022-08-11	77.78	78.42	75.99	76.91	428642
2022-08-12	77.87	78.35	77.07	78.02	321823
2022-08-15	77.40	79.84	77.30	78.96	327273
2022-08-16	78.67	79.65	78.05	79.17	277419
2022-08-17	78.46	79.10	76.03	76.09	471114
2022-08-18	76.11	76.15	74.77	76.12	348263
2022-08-19	75.84	75.84	73.25	73.26	338480
2022-08-22	72.60	73.77	72.09	73.46	539026
2022-08-23	73.08	74.09	71.94	72.37	556180
2022-08-24	71.79	73.63	71.64	73.36	431000
2022-08-25	73.72	73.91	72.88	73.88	364011
2022-08-26	74.25	74.25	70.99	70.99	334747
2022-08-29	70.39	71.01	69.50	69.50	273908
2022-08-30	69.88	69.88	68.55	68.85	301842
2022-08-31	69.24	69.54	67.74	68.20	317225
2022-09-01	67.69	67.96	66.49	67.23	388960
2022-09-02	67.90	68.18	65.87	65.90	385898
2022-09-06	66.10	66.98	65.39	66.24	370078
2022-09-07	66.26	68.02	66.22	68.02	435758
2022-09-08	67.51	68.64	67.23	68.46	244784
2022-09-09	68.81	70.51	68.09	70.26	493989
2022-09-12	71.04	72.19	70.58	70.90	441116
2022-09-13	69.25	71.04	67.47	67.57	291934
2022-09-14	67.21	67.28	65.14	66.16	366401
2022-09-15	65.94	67.22	64.96	65.00	451513
2022-09-16	64.41	64.50	62.42	63.24	1025131
2022-09-19	62.60	63.50	62.60	63.06	478801
2022-09-20	62.68	63.04	61.48	63.00	632461
2022-09-21	63.20	63.23	60.94	61.25	594908
2022-09-22	60.94	60.94	58.55	58.82	601675
2022-09-23	58.29	58.87	57.58	58.41	532130
2022-09-26	58.42	59.06	56.81	57.34	493886
2022-09-27	57.33	58.31	56.15	56.99	677766
2022-09-28	57.35	59.49	56.99	59.13	553730
2022-09-29	57.92	58.87	56.77	58.33	405209
2022-09-30	58.21	59.24	57.57	57.65	519560
2022-10-03	58.49	59.05	57.02	58.50	482255
2022-10-04	59.52	61.12	59.05	60.53	490603
2022-10-05	59.78	60.16	58.32	59.27	357411
2022-10-06	58.96	59.82	58.31	58.61	307183
2022-10-07	57.86	58.21	56.45	56.58	422652
2022-10-10	56.63	56.78	55.55	55.75	363419
2022-10-11	55.65	56.73	54.19	55.93	443935
2022-10-12	56.13	58.52	55.28	58.36	557280
2022-10-13	57.23	59.55	56.23	58.71	531760
2022-10-14	59.52	59.79	57.68	58.01	329953
2022-10-17	59.52	60.37	59.11	59.48	528830
2022-10-18	60.55	61.07	58.86	59.01	487914
2022-10-19	58.73	59.56	58.18	58.35	388000
2022-10-20	58.58	60.22	58.24	59.48	726661
2022-10-21	59.49	59.86	58.43	59.24	568058
2022-10-24	59.08	60.00	58.60	59.63	488444
2022-10-25	60.09	64.08	60.09	64.05	616489
2022-10-26	64.17	65.76	63.64	64.04	491149
2022-10-27	64.42	65.47	63.27	63.52	342915
2022-10-28	63.46	64.46	63.16	64.39	381260
2022-10-31	63.47	65.35	63.47	65.32	390642
2022-11-01	66.79	66.80	64.79	65.39	485411
2022-11-02	63.27	68.22	60.53	66.07	1311059
2022-11-03	64.64	65.20	63.24	64.37	651395
2022-11-04	65.10	65.56	62.27	65.46	551261
2022-11-07	66.02	69.09	65.46	68.41	622768
2022-11-08	68.35	70.57	67.89	69.02	548918
2022-11-09	67.83	68.42	66.43	68.11	629036
2022-11-10	71.49	75.02	71.31	74.73	639743
2022-11-11	75.39	76.50	74.78	76.03	479173
2022-11-14	75.30	76.86	74.07	74.34	555397
2022-11-15	75.73	76.83	74.72	75.52	522652
2022-11-16	74.68	75.82	73.92	74.24	408935
2022-11-17	72.72	74.12	71.96	72.35	388830
2022-11-18	73.48	73.48	71.54	72.32	359640
2022-11-21	71.73	74.09	71.39	73.91	489211
2022-11-22	73.78	73.93	68.92	72.16	1487381
2022-11-23	72.30	73.34	71.44	72.49	442328
2022-11-25	72.25	72.89	71.93	72.23	133521
2022-11-28	71.55	71.75	70.21	71.18	518999
2022-11-29	71.16	71.63	70.34	70.71	441433
2022-11-30	70.95	74.21	70.02	74.20	443057
2022-12-01	74.56	76.04	73.70	74.84	361068
2022-12-02	72.60	73.19	70.12	70.16	332360
2022-12-05	69.37	69.79	66.20	66.76	599234
2022-12-06	67.36	68.06	66.18	66.79	396662
2022-12-07	66.43	67.05	64.51	64.56	408851
2022-12-08	64.93	66.18	64.43	65.91	341210
2022-12-09	65.49	66.21	64.82	65.25	283849
2022-12-12	65.09	67.93	63.69	67.84	557582
2022-12-13	70.20	70.81	68.68	69.44	494915
2022-12-14	69.25	70.68	67.99	68.64	681940
2022-12-15	67.78	68.15	64.72	64.81	430918
2022-12-16	64.39	64.80	62.82	63.16	449997
2022-12-19	63.39	65.16	62.57	63.13	544168
2022-12-20	62.64	64.09	62.64	63.23	363146
2022-12-21	63.96	65.39	63.70	63.95	397136
2022-12-22	63.62	64.17	62.07	63.92	387852
2022-12-23	63.54	63.54	59.71	59.86	418023
2022-12-27	60.05	63.05	59.55	62.06	516212
2022-12-28	61.75	62.79	61.73	61.86	419962
2022-12-29	62.11	64.80	62.11	64.40	360619
2022-12-30	63.69	64.57	62.08	63.10	334525
2023-01-03	64.18	65.79	62.87	65.75	494954
2023-01-04	66.26	67.64	65.79	66.94	489690
2023-01-05	66.05	68.50	65.14	68.09	678341
2023-01-06	68.67	70.50	67.44	69.55	326660
2023-01-09	70.03	71.66	69.69	70.79	312874
2023-01-10	70.78	71.86	69.66	70.62	369465
2023-01-11	70.72	71.82	70.60	71.77	269952
2023-01-12	72.35	73.74	71.06	73.52	349340
2023-01-13	73.11	74.48	73.07	73.59	291435
2023-01-17	73.32	76.30	72.93	75.50	407870
2023-01-18	76.05	77.31	75.16	75.33	331288
2023-01-19	74.49	75.60	72.98	75.58	543915
2023-01-20	76.16	77.29	75.74	76.51	342643
2023-01-23	76.32	79.29	76.03	79.02	431701
2023-01-24	79.33	79.36	77.64	78.08	295020
2023-01-25	77.46	77.46	74.67	76.20	506617
2023-01-26	76.94	77.51	75.44	76.14	366518
2023-01-27	76.12	77.52	75.93	77.13	294575
2023-01-30	75.69	76.08	74.80	75.16	539747
2023-01-31	75.23	76.82	74.68	76.78	338166
2023-02-01	76.77	78.65	75.13	78.47	298442
2023-02-02	79.26	80.95	78.89	78.99	303225
2023-02-03	77.46	79.72	77.03	79.12	375868
2023-02-06	78.21	78.80	77.19	77.76	376252
2023-02-07	77.41	77.71	75.73	77.14	438672
2023-02-08	77.03	77.46	76.09	76.60	277055
2023-02-09	77.55	78.07	74.43	74.71	482483
2023-02-10	74.11	75.79	73.82	73.99	442819
2023-02-13	74.29	75.36	74.29	74.65	532558
2023-02-14	74.56	77.15	74.18	76.74	357500
2023-02-15	76.25	77.95	76.25	76.86	239101
2023-02-16	75.71	76.07	71.81	72.14	633483
2023-02-17	72.56	80.65	72.32	79.87	1293861
2023-02-21	78.54	80.75	78.08	78.93	729501
2023-02-22	79.23	79.58	77.93	78.27	542580
2023-02-23	78.52	79.90	78.03	79.37	475103
2023-02-24	78.10	78.53	76.52	77.99	704727
2023-02-27	78.10	78.98	77.92	78.44	362465
2023-02-28	77.85	79.73	77.74	78.84	501635
2023-03-01	78.70	81.84	78.70	81.79	660898
2023-03-02	81.37	83.54	81.37	83.49	566629
2023-03-03	84.47	86.80	84.39	86.75	773962
2023-03-06	86.54	87.11	82.65	83.52	571739
2023-03-07	83.55	83.75	82.12	82.56	499042
2023-03-08	82.09	83.71	82.02	83.61	318068
2023-03-09	83.40	83.51	81.37	81.73	475529
2023-03-10	80.89	81.45	77.80	79.35	539503
2023-03-13	78.04	80.10	77.27	78.36	550967
2023-03-14	79.79	80.66	78.32	79.19	277066
2023-03-15	77.02	79.41	76.71	78.95	379680
2023-03-16	78.25	80.12	77.82	79.28	386519
2023-03-17	78.49	78.69	77.36	77.92	801486
2023-03-20	77.78	78.84	76.98	78.13	382025
2023-03-21	79.09	79.78	78.91	78.99	278365
2023-03-22	79.03	79.95	77.38	77.43	477281
2023-03-23	78.00	78.59	76.13	76.38	301958
2023-03-24	75.63	76.29	74.80	76.24	405130
2023-03-27	77.13	77.27	75.59	76.63	271900
2023-03-28	76.68	76.85	75.20	76.30	438160
2023-03-29	76.70	77.33	76.37	76.63	299451
2023-03-30	77.14	77.59	76.07	76.17	356951
2023-03-31	76.79	77.33	76.51	76.99	309088
2023-04-03	76.98	78.15	76.70	77.57	376871
2023-04-04	77.96	77.97	76.66	77.74	389144
2023-04-05	77.44	77.68	75.66	75.66	435260
2023-04-06	75.83	75.85	74.58	75.25	286955
2023-04-10	74.90	76.01	74.85	75.99	353043
2023-04-11	76.41	77.29	76.30	77.18	494012
2023-04-12	77.78	78.03	75.50	75.62	288664
2023-04-13	76.18	77.56	76.01	77.31	290550
2023-04-14	77.40	78.34	76.98	77.33	241383
2023-04-17	77.62	77.92	77.05	77.87	209766
2023-04-18	78.19	79.37	77.51	79.36	187097
2023-04-19	79.06	79.47	78.45	78.84	217301
2023-04-20	78.64	78.75	75.44	75.66	295994
2023-04-21	76.06	76.48	74.65	76.43	518563
2023-04-24	76.18	76.46	74.45	75.37	303975
2023-04-25	74.74	74.94	71.93	72.02	490733
2023-04-26	71.93	73.68	71.66	72.73	734918
2023-04-27	73.17	75.20	72.51	74.91	256958
2023-04-28	75.07	76.95	75.07	76.12	256968
2023-05-01	76.04	77.92	75.98	77.43	418567
2023-05-02	77.20	77.27	72.96	74.09	675183
2023-05-03	77.00	82.36	76.09	81.84	1223092
2023-05-04	80.74	85.27	80.73	85.19	710415
2023-05-05	86.58	91.53	86.45	90.77	1213592
2023-05-08	90.95	91.78	89.39	91.66	748727
2023-05-09	90.82	93.89	90.08	93.41	814099
2023-05-10	94.58	94.89	88.64	89.90	837186
2023-05-11	89.79	90.41	89.21	90.23	499580
2023-05-12	90.20	91.13	86.95	88.85	764276
2023-05-15	88.65	89.31	86.51	86.70	470475
2023-05-16	86.47	86.56	84.74	85.82	427757
2023-05-17	86.14	88.09	85.53	86.99	285910
2023-05-18	86.49	87.81	85.73	87.69	324292
2023-05-19	87.98	88.18	86.70	87.00	282994
2023-05-22	87.45	87.45	85.96	86.18	382162
2023-05-23	85.63	86.50	82.93	83.81	323894
2023-05-24	83.04	83.25	81.73	82.33	272238
2023-05-25	82.97	83.21	81.97	82.64	242472
2023-05-26	82.51	84.02	82.00	83.54	231527
2023-05-30	83.96	85.02	83.10	84.30	248188
2023-05-31	84.00	86.07	82.78	85.60	425679
2023-06-01	84.15	85.33	83.09	84.52	467988
2023-06-02	85.51	88.77	84.87	87.73	1340437
2023-06-05	87.31	87.20	85.41	87.73	358402
2023-06-06	85.59	89.17	85.41	89.11	418334
2023-06-07	89.33	91.45	89.33	91.40	490930
2023-06-08	91.07	91.28	89.93	91.12	405522
2023-06-09	91.65	92.16	90.81	91.60	495135
2023-06-12	92.19	92.79	91.26	92.35	313761
2023-06-13	92.62	94.97	92.43	94.66	376753
2023-06-14	94.69	95.12	93.14	94.28	733194
2023-06-15	93.63	94.15	93.01	93.91	412422
2023-06-16	94.62	95.53	93.50	93.75	564447
2023-06-20	92.76	94.00	92.00	92.40	391451
2023-06-21	92.16	92.40	90.82	92.02	317733
2023-06-22	91.44	92.21	90.25	91.29	253607
2023-06-23	90.25	90.66	89.61	90.04	454672
2023-06-26	88.85	89.19	87.66	88.65	408969
2023-06-27	88.86	90.08	88.06	90.00	433418
2023-06-28	90.21	90.29	89.09	89.47	347122
2023-06-29	89.56	91.33	89.05	90.72	435595
2023-06-30	91.23	92.64	90.74	92.45	440189
2023-07-03	92.35	93.45	91.78	92.09	159412
2023-07-05	91.60	92.29	90.63	92.15	238337
2023-07-06	91.17	91.86	90.43	91.43	380655
2023-07-07	91.96	93.18	91.33	92.58	409356
2023-07-10	92.80	94.49	92.80	94.15	356304
2023-07-11	94.12	96.94	94.10	96.77	595958
2023-07-12	98.26	98.56	95.72	97.59	441006
2023-07-13	98.11	98.87	97.85	98.48	543722
2023-07-14	97.76	97.81	95.47	95.75	364897
2023-07-17	94.24	94.64	92.34	92.50	617380
2023-07-18	92.80	94.33	92.26	93.27	389523
2023-07-19	94.07	95.91	93.62	95.81	416538
2023-07-20	95.23	96.04	94.15	95.85	198195
2023-07-21	97.29	97.32	93.74	93.86	368741
2023-07-24	93.81	94.76	93.39	94.40	222377
2023-07-25	93.99	95.22	93.72	95.03	400724
2023-07-26	95.01	96.27	94.40	95.30	309034
2023-07-27	95.57	95.85	93.60	94.15	463850
2023-07-28	95.17	96.89	94.85	96.28	298569
2023-07-31	96.31	97.10	96.07	97.03	451796
2023-08-01	96.64	97.38	93.88	94.78	668255
2023-08-02	92.26	95.14	87.52	94.35	869218
2023-08-03	93.15	94.35	90.71	92.27	463661
2023-08-04	92.88	94.57	91.70	92.57	399090
2023-08-07	92.14	92.47	91.10	92.41	403558
2023-08-08	92.27	93.18	91.43	93.05	339967
2023-08-09	93.01	93.61	92.00	93.17	237678
2023-08-10	94.07	94.49	93.13	93.45	187894
2023-08-11	92.84	95.02	92.84	94.90	166334
2023-08-14	94.32	94.85	94.02	94.28	223358
2023-08-15	94.26	94.26	91.76	92.38	481904
2023-08-16	92.00	92.62	91.18	91.54	305898
2023-08-17	91.94	92.22	90.25	90.81	287898
2023-08-18	89.79	90.87	89.66	90.27	310649
2023-08-21	90.33	94.39	90.30	93.78	424054
2023-08-22	94.24	95.00	93.35	94.09	287255
2023-08-23	94.22	95.02	93.45	94.96	183764
2023-08-24	94.47	96.13	94.07	95.68	215200
2023-08-25	95.89	96.13	94.51	95.25	356167
2023-08-28	95.37	96.23	95.30	95.56	180107
2023-08-29	94.97	95.53	93.38	93.69	364507
2023-08-30	93.31	95.94	93.31	95.39	377168
2023-08-31	95.42	95.80	94.24	94.42	239234
2023-09-01	95.23	97.24	94.91	96.67	281366
2023-09-05	95.69	96.33	92.24	93.17	366593
2023-09-06	93.20	93.91	91.49	93.47	317426
2023-09-07	92.84	95.29	92.84	94.76	285092
2023-09-08	94.54	94.87	93.37	93.93	204171
2023-09-11	93.96	94.53	91.84	92.25	340351
2023-09-12	92.11	92.75	91.53	92.21	573314
2023-09-13	91.75	92.73	89.35	90.14	389315
2023-09-14	90.95	92.53	90.64	91.86	294874
2023-09-15	91.80	91.80	87.03	87.66	710893
2023-09-18	88.26	88.26	85.59	85.76	553374
2023-09-19	85.27	85.97	83.67	85.38	1110835
2023-09-20	86.09	87.18	85.30	85.74	573088
2023-09-21	84.75	85.55	83.52	84.68	272000
2023-09-22	84.99	86.60	84.14	85.08	341771
2023-09-25	84.54	86.69	84.32	85.44	426579
2023-09-26	85.06	85.76	83.49	83.66	335752
2023-09-27	84.12	84.63	82.30	83.82	435049
2023-09-28	83.75	85.04	81.29	81.60	582890
2023-09-29	82.50	83.14	80.81	81.46	481470
2023-10-02	81.22	81.67	80.37	81.54	355085
2023-10-03	80.84	81.85	79.28	81.04	496656
2023-10-04	81.12	81.67	80.33	80.97	471669
2023-10-05	80.76	81.39	79.16	79.79	316674
2023-10-06	79.11	82.04	78.52	81.01	519318
2023-10-09	80.51	82.13	80.08	82.11	297782
2023-10-10	82.66	84.33	81.73	83.34	259534
2023-10-11	83.38	83.85	82.06	82.93	235342
2023-10-12	83.49	83.77	80.73	81.00	244628
2023-10-13	80.65	81.18	79.85	81.03	294962
2023-10-16	81.84	82.34	80.24	80.38	313039
2023-10-17	79.96	82.15	79.81	80.91	347192
2023-10-18	80.20	80.20	77.77	77.81	243912
2023-10-19	77.90	79.67	77.05	79.01	536161
2023-10-20	78.91	79.57	78.34	78.68	407859
2023-10-23	79.18	80.24	76.73	76.91	427618
2023-10-24	77.40	78.38	76.11	76.14	623273
2023-10-25	75.73	75.82	73.99	74.50	715934
2023-10-26	74.71	74.93	73.06	73.31	590461
2023-10-27	73.93	74.92	72.00	72.18	518598
2023-10-30	72.55	74.45	71.65	74.00	715585
2023-10-31	74.27	75.09	73.16	74.06	413470
2023-11-01	74.00	74.45	73.33	74.34	518548
2023-11-02	77.35	82.63	77.35	81.09	870545
2023-11-03	82.21	86.75	82.21	86.01	782725
2023-11-06	85.28	86.07	83.74	84.95	472844
2023-11-07	84.61	85.02	82.67	82.81	300992
2023-11-08	83.04	83.87	81.78	83.51	370721
2023-11-09	83.96	84.44	82.02	82.52	314726
2023-11-10	83.04	83.04	80.90	81.81	253549
2023-11-13	81.37	83.26	80.29	83.12	285957
2023-11-14	85.28	88.28	85.28	87.41	484873
2023-11-15	87.71	89.72	86.94	87.08	350018
2023-11-16	86.68	87.03	85.95	86.62	298469
2023-11-17	87.40	88.16	86.77	87.69	313380
2023-11-20	87.78	89.08	87.76	88.56	315230
2023-11-21	88.23	88.81	87.58	87.99	211726
2023-11-22	88.65	89.53	88.10	88.43	228314
2023-11-24	88.07	90.23	88.07	89.68	108868
2023-11-27	89.17	89.61	88.59	88.62	306588
2023-11-28	88.46	89.44	87.83	88.67	196087
2023-11-29	89.08	89.68	87.55	87.65	250467
2023-11-30	87.71	88.24	86.80	87.44	251694
2023-12-01	87.12	89.72	86.99	89.70	253433
2023-12-04	89.19	91.81	89.19	91.79	355515
2023-12-05	91.04	91.78	89.42	89.46	350343
2023-12-06	90.37	91.26	89.33	89.33	202958
2023-12-07	89.50	90.78	88.87	90.57	256481
2023-12-08	90.24	91.27	88.99	91.24	205938
2023-12-11	91.02	91.84	90.37	91.65	238635
2023-12-12	91.69	91.79	90.28	90.59	240348
2023-12-13	90.53	90.53	87.82	90.09	522624
2023-12-14	92.00	92.90	88.58	89.86	560687
2023-12-15	91.12	91.96	90.25	91.33	697425
2023-12-18	91.55	92.36	90.56	91.20	209389
2023-12-19	91.67	93.11	91.14	92.65	241181
2023-12-20	92.75	94.14	91.00	91.54	346024
2023-12-21	92.10	93.99	91.89	93.99	251051
2023-12-22	94.30	96.33	93.41	96.15	754921
2023-12-26	96.28	97.44	95.70	96.39	302001
2023-12-27	96.76	97.22	95.84	96.90	269116
2023-12-28	96.35	96.85	94.95	95.66	240573
2023-12-29	95.39	95.96	93.98	94.24	210820
2024-01-02	93.81	94.04	92.82	93.46	209551
2024-01-03	93.16	93.23	91.61	92.40	351251
2024-01-04	92.54	94.00	92.07	92.95	411000
2024-01-05	92.36	95.10	92.18	94.90	657851
2024-01-08	94.66	97.85	94.31	97.30	494654
2024-01-09	96.21	96.35	92.51	92.55	319330
2024-01-10	92.46	96.02	92.40	95.68	392253
2024-01-11	95.23	97.13	94.74	96.73	342659
2024-01-12	97.38	98.30	96.47	98.18	353393
2024-01-16	96.81	98.69	94.91	97.83	378160
2024-01-17	96.48	98.15	95.88	96.05	374403
2024-01-18	96.68	96.99	95.78	96.26	186355
2024-01-19	96.70	98.67	96.03	98.17	278815
2024-01-22	98.55	100.94	97.87	100.43	338558
2024-01-23	100.91	101.50	100.36	100.96	284732
2024-01-24	102.06	102.20	100.04	100.08	183871
2024-01-25	101.39	102.34	100.08	101.23	265525
2024-01-26	101.09	101.79	100.05	100.33	266900
2024-01-29	100.46	101.09	99.28	101.00	269062
2024-01-30	100.09	100.09	98.66	98.68	412804
2024-01-31	98.64	100.80	98.08	98.25	276798
2024-02-01	98.88	100.80	97.50	100.49	260105
2024-02-02	99.71	101.04	98.94	100.38	219914
2024-02-05	99.68	99.68	98.03	98.06	278144
2024-02-06	98.15	99.46	98.07	98.58	354227
2024-02-07	98.83	99.06	97.85	98.43	277881
2024-02-08	98.53	99.25	97.95	99.00	310371
2024-02-09	99.15	101.00	99.10	100.87	385307
2024-02-12	100.58	101.48	99.00	99.44	454814
2024-02-13	97.78	98.36	94.83	95.89	682947
2024-02-14	103.05	107.83	102.39	105.83	1428408
2024-02-15	105.68	109.57	105.68	109.35	854449
2024-02-16	108.75	111.92	108.48	110.87	582164
2024-02-20	109.04	109.45	105.98	106.40	503832
2024-02-21	105.63	106.54	105.05	105.98	365003
2024-02-22	106.95	108.29	106.00	107.75	447346
2024-02-23	108.20	108.42	106.95	107.91	275602
2024-02-26	108.00	108.99	106.55	107.84	225470
2024-02-27	108.71	110.32	108.40	109.76	392050
2024-02-28	111.70	114.71	111.43	114.07	745591
2024-02-29	114.14	115.68	113.55	114.86	555969
2024-03-01	114.73	116.81	114.37	116.07	268482
2024-03-04	115.94	117.20	115.40	115.65	295937
2024-03-05	114.70	115.45	114.04	114.11	290303
2024-03-06	114.72	116.13	113.83	115.27	217941
2024-03-07	115.64	117.01	115.27	116.54	227642
2024-03-08	117.06	119.13	116.64	117.68	203230
2024-03-11	117.16	117.90	115.98	116.46	204146
2024-03-12	116.20	117.74	115.75	117.38	312200
2024-03-13	117.59	119.21	117.59	117.90	236087
2024-03-14	117.70	117.70	113.68	114.65	302735
2024-03-15	114.74	115.42	113.33	113.53	813406
2024-03-18	113.85	114.68	113.23	113.49	674892
2024-03-19	113.04	116.25	113.04	115.24	263703
2024-03-20	115.11	115.34	113.85	114.66	358557
2024-03-21	114.91	115.46	114.13	114.79	225470
2024-03-22	114.85	114.95	113.08	113.86	231329
2024-03-25	114.11	114.41	112.25	112.26	197517
2024-03-26	112.79	114.46	112.74	113.00	322507
2024-03-27	113.61	113.67	111.82	112.83	293596
2024-03-28	112.74	114.18	112.74	113.36	175833
2024-04-01	113.63	113.63	111.61	112.49	208111
2024-04-02	111.84	112.01	110.67	111.36	254800
2024-04-03	111.01	112.03	110.20	110.42	242596
2024-04-04	111.17	112.67	109.59	109.75	191984
2024-04-05	109.14	111.46	109.14	111.43	205492
2024-04-08	111.93	113.73	111.55	112.57	259560
2024-04-09	112.74	113.08	112.09	112.55	212480
2024-04-10	110.85	112.12	110.42	111.36	206439
2024-04-11	112.02	112.02	110.01	111.62	172991
2024-04-12	110.78	110.78	108.67	109.17	192855
2024-04-15	110.18	110.18	105.45	106.28	265722
2024-04-16	105.64	105.76	104.49	104.83	334459
2024-04-17	105.35	105.35	103.33	103.44	222114
2024-04-18	103.77	104.73	102.77	103.72	230173
2024-04-19	104.26	105.15	103.41	104.45	234096
2024-04-22	105.46	106.72	104.77	105.87	262688
2024-04-23	106.09	108.11	105.39	107.62	205067
2024-04-24	107.69	108.72	106.79	106.83	187941
2024-04-25	105.90	107.18	105.73	106.28	212675
2024-04-26	106.41	108.06	106.10	106.68	155361
2024-04-29	106.74	107.52	105.93	106.15	266182
2024-04-30	105.51	106.06	103.69	103.71	336864
2024-05-01	103.52	105.14	102.13	103.73	237171
2024-05-02	104.94	105.72	103.22	104.27	451749
2024-05-03	111.02	112.70	108.75	111.23	651873
2024-05-06	111.72	115.71	110.00	114.52	778872
2024-05-07	114.88	117.10	113.87	114.28	434690
2024-05-08	113.59	116.81	112.58	113.79	434860
2024-05-09	112.91	115.02	112.41	113.14	260226
2024-05-10	113.55	113.59	111.52	112.70	326067
2024-05-13	113.24	113.33	111.06	112.71	430812
2024-05-14	113.68	116.28	113.57	114.76	483213
2024-05-15	115.17	115.81	114.44	115.10	185046
2024-05-16	114.96	115.15	112.57	112.66	230662
2024-05-17	112.98	113.13	108.79	109.06	461995
2024-05-20	109.13	111.13	109.13	110.67	364150
2024-05-21	110.41	110.87	109.32	109.38	203172
2024-05-22	109.04	109.63	107.40	107.90	157310
2024-05-23	108.49	109.46	107.26	108.50	484310
2024-05-24	109.35	109.52	107.57	107.62	355939
2024-05-28	107.81	107.94	105.57	106.00	244856
2024-05-29	104.65	105.06	103.35	103.42	291290
2024-05-30	103.19	104.64	102.74	104.25	393430
2024-05-31	104.79	105.25	103.79	105.12	609059
2024-06-03	105.36	108.92	105.10	108.86	433002
2024-06-04	108.52	109.34	107.63	109.20	270304
2024-06-05	109.34	111.36	108.65	110.82	334635
2024-06-06	110.12	111.20	108.04	108.33	192669
2024-06-07	106.33	107.40	106.19	106.97	177277
2024-06-10	106.42	107.84	106.42	106.92	202806
2024-06-11	105.98	106.92	105.06	105.56	271467
2024-06-12	107.62	108.44	106.32	107.14	243450
2024-06-13	106.80	106.93	104.46	104.58	571862
2024-06-14	103.56	104.17	101.52	103.94	422472
2024-06-17	103.67	104.66	102.46	103.74	387107
2024-06-18	103.92	104.12	102.03	102.22	331345
2024-06-20	102.09	102.09	100.59	100.83	449280
2024-06-21	100.89	102.34	100.60	102.30	539319
2024-06-24	102.44	105.44	101.92	105.02	388971
2024-06-25	105.16	105.84	104.04	104.45	226093
2024-06-26	104.09	106.85	104.09	106.79	246451
2024-06-27	107.03	107.35	105.52	106.86	318904
2024-06-28	107.21	110.41	107.21	110.08	434526
2024-07-01	109.87	110.57	107.53	108.64	298652
2024-07-02	108.26	109.42	107.76	108.12	257151
2024-07-03	108.63	110.89	108.46	110.06	159540
2024-07-05	110.20	111.82	109.67	111.46	185054
2024-07-08	111.49	112.23	109.63	109.97	242594
2024-07-09	109.39	110.86	107.46	107.74	183105
2024-07-10	108.10	109.45	107.32	109.08	283999
2024-07-11	110.60	113.53	110.03	111.99	295054
2024-07-12	113.27	115.67	112.44	114.75	269911
2024-07-15	116.17	120.74	115.68	118.69	394998
2024-07-16	118.40	122.03	118.30	121.82	346881
2024-07-17	120.69	122.67	119.00	119.27	340193
2024-07-18	118.53	120.28	116.72	118.34	326362
2024-07-19	118.08	120.00	117.69	118.72	262801
2024-07-22	119.82	120.07	118.18	118.55	275248
2024-07-23	117.80	119.14	117.50	117.87	259093
2024-07-24	117.36	118.57	115.04	115.13	295568
2024-07-25	115.91	118.61	114.96	117.90	444263
2024-07-26	118.52	122.31	117.83	120.36	398362
2024-07-29	120.58	122.06	119.71	121.30	307424
2024-07-30	121.84	122.43	119.91	122.28	272388
2024-07-31	122.53	122.53	119.89	120.25	431555
2024-08-01	120.39	120.76	116.21	118.43	392570
2024-08-02	123.00	136.22	119.18	135.15	1596166
2024-08-05	128.67	131.84	127.23	128.78	970831
2024-08-06	129.22	135.86	128.05	132.70	736631
2024-08-07	132.90	135.30	129.88	131.01	476799
2024-08-08	132.06	132.72	130.37	132.05	533519
2024-08-09	132.54	133.90	131.21	132.49	501331
2024-08-12	132.96	133.84	130.92	131.93	307336
2024-08-13	132.00	134.00	131.44	133.45	242846
2024-08-14	133.99	136.10	133.99	136.03	284489
2024-08-15	137.08	138.25	136.05	136.30	268002
2024-08-16	136.51	138.23	135.45	135.80	265178
2024-08-19	134.72	136.07	133.79	135.07	319781
2024-08-20	134.93	135.39	132.78	133.65	540153
2024-08-21	133.67	137.20	133.57	137.00	464213
2024-08-22	137.14	137.14	134.83	135.66	288575
2024-08-23	135.80	137.87	134.98	136.13	263744
2024-08-26	135.96	137.99	135.96	137.12	294791
2024-08-27	136.32	139.40	135.86	139.03	431393
2024-08-28	138.67	139.59	136.79	137.12	405950
2024-08-29	138.19	140.81	138.12	139.07	311296
2024-08-30	139.65	140.86	138.59	140.72	306649
2024-09-03	140.00	140.91	138.10	139.40	302150
2024-09-04	137.53	141.89	135.00	140.64	343958
2024-09-05	140.65	141.90	139.53	140.71	268771
2024-09-06	140.39	141.12	137.38	137.51	401202
2024-09-09	137.93	140.51	136.62	138.90	331450
2024-09-10	139.14	139.14	136.83	138.67	281660
2024-09-11	137.99	139.34	136.07	137.80	351491
2024-09-12	137.98	140.41	137.64	140.15	305699
2024-09-13	140.76	141.64	139.69	140.68	249485
2024-09-16	140.45	141.80	139.83	139.99	232344
2024-09-17	140.82	141.26	138.25	138.30	215329
2024-09-18	138.30	139.05	136.30	136.59	275011
2024-09-19	138.63	139.32	136.49	136.50	430637
2024-09-20	136.37	139.42	136.30	139.06	508646
2024-09-23	139.60	140.70	138.08	138.93	258187
2024-09-24	138.68	140.82	137.80	140.69	229929
2024-09-25	141.15	141.57	138.74	139.44	256443
2024-09-26	139.89	140.53	138.52	139.78	182489
2024-09-27	140.19	140.69	137.63	138.68	255685
2024-09-30	138.71	140.19	138.44	140.13	222704
2024-10-01	140.00	140.00	137.22	138.15	233211
2024-10-02	137.70	138.75	137.13	138.19	162402
2024-10-03	137.33	138.17	136.01	137.94	305782
2024-10-04	138.88	139.68	135.74	136.20	492896
2024-10-07	136.94	138.15	135.89	136.31	254176
2024-10-08	136.71	139.25	136.50	136.62	331061
2024-10-09	136.15	138.10	135.30	135.51	305074
2024-10-10	134.80	134.93	131.09	132.94	497350
2024-10-11	133.30	135.23	132.39	134.23	234891
2024-10-14	133.50	134.89	133.18	133.70	373013
2024-10-15	133.70	136.74	132.48	132.90	756181
2024-10-16	133.00	133.06	131.30	131.96	423092
2024-10-17	131.82	133.10	130.38	131.67	550253
2024-10-18	132.15	132.36	130.81	131.62	251365
2024-10-21	131.35	133.15	130.15	130.20	337846
2024-10-22	130.00	130.53	128.38	130.52	590657
2024-10-23	130.35	132.64	129.44	132.59	394598
2024-10-24	132.00	132.45	129.90	130.01	534085
2024-10-25	130.00	130.90	129.22	129.77	332314
2024-10-28	130.68	131.80	129.52	130.79	296114
2024-10-29	130.12	132.30	130.12	131.42	451105
2024-10-30	131.43	133.50	131.03	133.21	322457
2024-10-31	132.47	135.44	132.47	133.47	399752
2024-11-01	134.83	135.37	131.60	133.54	657155
2024-11-04	133.25	135.78	132.03	132.83	750557
2024-11-05	128.84	129.88	115.16	115.88	1289345
2024-11-06	117.68	121.44	115.57	116.39	1545893
2024-11-07	117.02	119.04	114.45	116.52	1236103
2024-11-08	117.69	119.14	115.84	116.14	1003645
2024-11-11	116.37	116.72	113.00	113.82	728185
2024-11-12	114.32	114.79	111.51	111.58	730589
2024-11-13	111.63	112.20	110.55	111.14	601427
2024-11-14	111.85	111.85	106.50	107.04	1025545
2024-11-15	106.90	106.90	103.75	104.00	1056608
2024-11-18	105.28	108.18	105.28	108.00	836015
2024-11-19	107.06	109.26	106.53	109.06	650977
2024-11-20	108.03	110.26	108.03	108.36	494718
2024-11-21	108.43	111.24	108.22	111.05	591833
2024-11-22	113.21	114.15	111.84	113.08	767113
2024-11-25	113.40	115.17	113.40	114.61	1145715
2024-11-26	114.82	115.13	113.94	115.10	521181
2024-11-27	115.82	115.93	114.36	115.25	586212
2024-11-29	115.05	116.30	114.67	115.63	376909
2024-12-02	115.04	116.05	114.25	115.43	589264
2024-12-03	115.57	115.84	114.45	115.61	426641
2024-12-04	114.93	118.83	114.54	118.68	593494
2024-12-05	117.92	119.55	116.16	119.27	750620
2024-12-06	119.06	120.29	114.15	115.11	1933320
2024-12-09	114.90	116.28	112.24	113.10	789425
2024-12-10	112.66	113.29	110.53	112.19	513810
2024-12-11	112.91	113.17	111.42	112.06	559710
2024-12-12	111.72	112.94	110.09	110.21	404525
2024-12-13	109.47	110.26	107.80	109.72	539492
2024-12-16	109.46	110.20	107.53	108.39	433486
2024-12-17	107.75	109.19	107.45	108.14	922798
2024-12-18	108.26	109.09	104.87	105.03	648177
2024-12-19	104.99	106.68	104.51	106.15	498515
2024-12-20	106.18	109.07	105.86	108.26	961187
2024-12-23	107.52	109.14	106.94	109.08	341664
2024-12-24	109.24	109.83	108.31	109.70	159640
2024-12-26	109.43	110.85	109.29	110.83	250108
2024-12-27	110.60	111.11	109.68	110.53	318487
2024-12-30	109.62	110.73	108.10	110.63	270174
2024-12-31	110.68	111.36	110.07	110.85	284293
2025-01-02	111.79	112.37	109.83	110.55	291284
2025-01-03	110.28	112.64	110.19	112.46	335713
2025-01-06	113.02	114.61	111.74	112.22	509602
2025-01-07	113.07	113.39	111.90	112.68	244397
2025-01-08	112.27	116.04	112.03	115.48	373449
2025-01-10	114.30	115.00	112.41	114.17	444815
2025-01-13	113.08	114.68	111.86	114.19	432620
2025-01-14	115.23	115.67	113.56	114.90	363015
2025-01-15	117.01	117.57	115.34	115.80	281384
2025-01-16	115.97	118.14	115.73	117.67	367930
2025-01-17	118.65	119.33	117.35	117.54	256725
2025-01-21	118.21	119.61	116.58	119.17	259527
2025-01-22	119.06	119.87	115.97	116.40	302247
2025-01-23	116.10	118.82	115.01	117.81	524551
2025-01-24	117.81	117.81	113.96	115.19	465404
2025-01-27	116.02	120.08	115.05	120.02	516477
2025-01-28	120.27	122.08	119.75	122.01	450508
2025-01-29	122.81	122.83	120.67	122.72	307622
2025-01-30	123.36	125.36	123.25	124.68	266665
2025-01-31	124.70	124.70	120.88	122.60	400621
2025-02-03	120.68	122.17	119.79	121.31	287874
2025-02-04	120.84	122.24	120.84	121.76	623555
2025-02-05	122.41	124.41	120.06	120.48	533092
2025-02-06	121.09	122.06	120.11	121.81	349219
2025-02-07	122.23	123.18	121.54	121.82	312571
2025-02-10	122.25	123.79	120.63	122.63	519309
2025-02-11	119.38	121.13	116.91	117.01	665779
2025-02-12	115.63	118.90	115.63	118.28	418902
2025-02-13	119.33	120.35	118.48	118.99	685323
2025-02-14	127.74	130.00	123.89	128.93	1115353
2025-02-18	128.40	129.05	124.83	129.01	559772
2025-02-19	128.62	130.51	127.51	130.35	448822
2025-02-20	129.77	130.02	128.39	129.36	392864
2025-02-21	128.96	128.96	124.59	126.39	525477
2025-02-24	125.13	126.32	123.39	125.23	370537
2025-02-25	126.14	127.64	125.10	127.17	312601
2025-02-26	127.14	128.90	127.14	128.47	312425
2025-02-27	128.50	129.31	126.92	126.99	243136
2025-02-28	127.62	129.81	125.57	129.66	876561
2025-03-03	129.49	130.34	127.86	128.63	362037
2025-03-04	127.73	129.26	125.42	128.66	365849
2025-03-05	127.71	130.50	127.71	130.21	374153
2025-03-06	128.58	129.07	126.73	127.45	630234
2025-03-07	127.47	128.59	123.74	127.20	528078
2025-03-10	125.76	126.70	123.96	124.25	472435
2025-03-11	124.17	124.25	122.18	122.28	376373
2025-03-12	123.73	125.34	123.14	125.02	402168
2025-03-13	124.69	125.90	122.08	123.38	352480
2025-03-14	124.44	127.01	124.00	126.73	374087
2025-03-17	126.20	129.74	126.20	129.13	269837
2025-03-18	128.46	128.54	126.99	127.17	299575
2025-03-19	127.71	129.85	126.47	128.63	358133
2025-03-20	127.47	129.73	125.91	126.31	440491
2025-03-21	125.70	126.11	124.21	124.73	568836
2025-03-24	126.31	127.38	125.08	126.52	296805
2025-03-25	127.29	127.29	123.32	124.89	301764
2025-03-26	125.69	126.14	124.00	125.18	275938
2025-03-27	125.17	130.79	124.77	128.98	506613
2025-03-28	128.76	128.95	125.14	126.60	344912
2025-03-31	125.57	127.94	123.11	127.04	549574
2025-04-01	126.54	127.46	125.28	127.05	412359
2025-04-02	126.69	129.38	126.02	128.54	312777
2025-04-03	125.84	128.22	120.29	120.83	743209
2025-04-04	117.28	119.67	114.31	114.60	779469
2025-04-07	110.23	114.60	107.30	111.51	878860
2025-04-08	114.37	115.54	109.44	110.23	596671
2025-04-09	109.46	120.14	107.60	119.51	869056
2025-04-10	118.38	118.38	113.61	115.88	694565
2025-04-11	115.39	118.06	114.75	117.30	391128
2025-04-14	119.10	120.07	116.31	118.21	444253
2025-04-15	119.12	119.96	118.01	118.16	318805
2025-04-16	118.00	118.82	115.82	116.72	357988
2025-04-17	117.00	118.21	116.10	116.35	255177
2025-04-21	115.00	115.79	112.23	113.39	381580
2025-04-22	114.55	117.10	113.55	117.09	512016
2025-04-23	119.73	122.46	119.14	119.83	419014
2025-04-24	119.38	120.45	119.07	119.73	274874
2025-04-25	119.85	120.65	118.54	120.64	252839
2025-04-28	121.12	122.53	119.45	121.32	358082
2025-04-29	121.32	123.90	120.14	123.35	389042
2025-04-30	122.06	125.55	120.92	125.42	406857
2025-05-01	125.36	126.04	123.37	124.75	316197
2025-05-02	125.63	128.62	125.63	128.18	269151
2025-05-05	127.69	128.39	126.69	126.82	528624
2025-05-06	123.43	126.28	120.38	121.31	635059
2025-05-07	122.13	124.71	122.06	123.23	491282
2025-05-08	123.77	124.72	121.67	121.99	533103
2025-05-09	122.11	123.26	121.52	122.03	536320
2025-05-12	124.93	125.25	120.54	122.96	551843
2025-05-13	122.38	123.56	120.95	121.37	501020
2025-05-14	121.75	122.41	119.61	119.94	449471
2025-05-15	119.52	122.74	118.89	122.32	574253
2025-05-16	122.16	125.05	121.12	124.33	495335
2025-05-19	123.45	125.43	123.10	123.78	560781
2025-05-20	123.68	125.08	122.86	123.56	430082
2025-05-21	123.01	123.09	121.33	122.99	456817
2025-05-22	122.73	129.56	122.21	126.52	879167
2025-05-23	125.06	130.39	125.00	129.62	720025
2025-05-27	131.00	132.99	130.50	131.50	706792
2025-05-28	131.50	132.43	128.96	128.99	571761
2025-05-29	130.05	130.05	127.28	127.88	845113
2025-05-30	127.61	129.76	127.46	129.20	463816
2025-06-02	128.25	128.59	124.88	128.17	335392
2025-06-03	128.15	129.18	127.23	128.08	332763
2025-06-04	128.50	129.00	127.49	128.05	344153
2025-06-05	127.23	127.64	125.77	125.94	384226
2025-06-06	127.08	127.32	125.56	126.95	499186
2025-06-09	126.79	127.04	122.57	125.15	537433
2025-06-10	126.03	126.38	124.22	124.47	290395
2025-06-11	124.50	125.34	120.85	124.84	436423
2025-06-12	123.86	125.62	122.93	125.48	552960
2025-06-13	123.81	125.56	122.90	123.18	271784
2025-06-16	123.82	125.26	123.45	123.46	303342
2025-06-17	122.36	124.09	121.79	121.98	339065
2025-06-18	122.08	123.33	121.54	122.23	302210
2025-06-20	122.35	122.78	120.63	122.33	476285
2025-06-23	121.57	122.84	118.39	122.77	852808
2025-06-24	123.72	124.64	122.11	123.54	820534
2025-06-25	124.28	124.28	121.11	121.18	619436
2025-06-26	121.99	121.99	119.39	120.52	668911
2025-06-27	121.52	122.70	120.49	122.31	1056382
2025-06-30	123.59	123.71	121.96	123.59	461067
2025-07-01	122.56	123.63	121.39	121.50	547041
2025-07-02	121.97	122.22	120.26	120.92	441054
2025-07-03	121.09	121.58	120.39	120.58	157122
2025-07-07	120.43	120.82	116.53	117.24	615538
2025-07-08	117.24	117.93	116.45	117.56	670239
2025-07-09	117.99	118.78	116.28	116.76	386438
2025-07-10	115.91	117.75	115.00	116.58	422955
2025-07-11	116.22	116.72	114.78	115.35	294961
2025-07-14	115.40	116.07	114.37	115.32	364814
2025-07-15	115.64	115.68	113.78	113.85	297180
2025-07-16	114.41	116.25	114.03	115.17	558154
2025-07-17	115.21	116.29	114.58	115.04	309183
2025-07-18	115.31	115.31	113.83	114.88	357524
2025-07-21	115.58	116.62	113.61	114.07	369964
2025-07-22	114.07	115.34	113.09	114.19	685437
2025-07-23	114.21	114.47	112.19	113.38	1024473
2025-07-24	113.14	114.22	112.08	113.28	600127
2025-07-25	114.00	115.08	113.47	115.07	530330
2025-07-28	114.02	114.58	111.45	111.78	696692
2025-07-29	111.62	112.71	110.97	112.67	635501
2025-07-30	112.64	113.93	112.24	113.60	924520
2025-07-31	113.51	114.10	112.90	113.10	550504
2025-08-01	127.37	130.76	120.36	125.10	1620844
2025-08-04	124.56	125.16	122.60	124.08	921615
2025-08-05	123.77	124.05	117.46	117.60	1038872
2025-08-06	118.91	119.25	116.72	119.19	956854
2025-08-07	120.54	121.61	118.81	120.22	688789
2025-08-08	120.62	120.80	118.69	119.20	530168
2025-08-11	118.77	120.09	116.99	117.39	706378
2025-08-12	117.79	119.23	116.94	118.06	654652
2025-08-13	117.98	120.91	116.77	119.58	927656
2025-08-14	118.79	119.58	118.05	118.98	368241

Explore More About BFAM

Coins representing dividend payouts and trends

BFAM Dividend History

Discover Bright Horizons Family'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

BFAM Stock Split History

Discover Bright Horizons Family'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

BFAM Historical Prices

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

Web Analytics