BURL Historical Prices

Summary

Key Stock Metrics

174.64

(April 25, 2024)

52-Week Low

298.89

(November 25, 2024)

52-Week High

357.34

(August 11, 2021)

All-Time High

289.04

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-15	29.94	30.15	29.51	29.81	575986
2014-01-16	29.81	29.93	29.41	29.45	184990
2014-01-17	29.36	29.41	28.70	28.78	254675
2014-01-21	28.77	29.95	28.17	28.44	352776
2014-01-22	28.45	28.68	27.25	27.89	508277
2014-01-23	27.55	27.95	27.26	27.62	425153
2014-01-24	27.36	27.63	26.46	26.96	773721
2014-01-27	26.91	27.50	26.54	27.30	360139
2014-01-28	27.43	27.59	26.20	26.36	410320
2014-01-29	26.25	26.79	25.93	26.18	217690
2014-01-30	26.25	26.25	25.67	25.69	170314
2014-01-31	25.43	25.89	25.02	25.58	217560
2014-02-03	25.58	25.74	24.09	24.44	581036
2014-02-04	24.49	25.21	24.49	24.63	234341
2014-02-05	24.57	24.69	23.88	24.26	239414
2014-02-06	24.30	25.18	24.28	24.52	227330
2014-02-07	24.60	25.03	24.13	24.47	177869
2014-02-10	24.37	25.27	24.37	25.13	308541
2014-02-11	26.96	27.15	26.09	26.68	729123
2014-02-12	26.71	27.12	26.45	26.95	386637
2014-02-13	26.86	27.61	26.77	27.06	270852
2014-02-14	26.88	27.34	26.13	26.36	418904
2014-02-18	26.25	26.25	25.73	25.77	274358
2014-02-19	25.65	26.01	25.56	25.90	320014
2014-02-20	25.88	26.09	25.05	25.05	513079
2014-02-21	25.08	25.56	24.87	25.16	668683
2014-02-24	25.28	26.44	25.00	26.07	669912
2014-02-25	26.04	26.11	25.31	25.46	317440
2014-02-26	25.54	26.66	25.54	26.39	296690
2014-02-27	26.38	27.62	25.85	27.55	550474
2014-02-28	27.64	28.20	26.77	27.25	245549
2014-03-03	27.17	27.75	26.95	27.28	206215
2014-03-04	27.42	27.93	26.69	26.69	366343
2014-03-05	26.67	27.12	26.47	26.86	160518
2014-03-06	26.88	26.97	26.20	26.26	178388
2014-03-07	26.45	27.14	26.20	26.57	307028
2014-03-10	26.94	27.50	26.66	27.01	306409
2014-03-11	27.11	27.34	26.60	26.99	134564
2014-03-12	26.72	27.05	26.28	26.53	203010
2014-03-13	26.57	26.98	25.63	26.07	300559
2014-03-14	26.07	26.88	25.45	25.98	261502
2014-03-17	26.02	26.94	25.91	26.31	134081
2014-03-18	26.20	26.70	25.08	25.68	435355
2014-03-19	25.71	26.87	25.47	25.90	542019
2014-03-20	29.22	30.20	28.03	29.99	1809393
2014-03-21	30.20	32.55	29.99	31.50	956688
2014-03-24	31.44	31.64	30.40	31.17	398919
2014-03-25	31.41	31.63	30.43	30.45	427457
2014-03-26	30.40	30.56	29.14	29.53	477047
2014-03-27	29.56	30.07	29.31	29.86	247826
2014-03-28	29.93	30.54	29.02	29.18	497528
2014-03-31	29.19	29.91	29.14	29.52	250651
2014-04-01	29.48	30.14	29.48	30.00	180386
2014-04-02	29.98	30.83	29.86	30.42	147048
2014-04-03	30.56	30.79	30.17	30.28	140903
2014-04-04	30.50	30.80	29.37	29.82	270611
2014-04-07	29.77	30.07	28.82	29.04	239315
2014-04-08	29.14	29.72	28.98	29.30	281522
2014-04-09	29.40	29.66	29.08	29.44	187239
2014-04-10	29.31	29.41	28.16	28.42	200155
2014-04-11	28.00	28.59	26.95	27.62	246244
2014-04-14	27.83	28.15	26.86	27.34	192804
2014-04-15	27.41	27.52	26.41	27.00	237767
2014-04-16	27.16	27.16	26.59	27.07	113187
2014-04-17	27.04	27.31	26.43	27.00	234373
2014-04-21	26.94	27.36	26.52	27.30	166535
2014-04-22	27.30	27.88	27.15	27.66	164076
2014-04-23	27.69	27.88	27.20	27.45	178784
2014-04-24	27.54	28.00	26.92	27.94	201099
2014-04-25	27.82	27.91	27.39	27.60	168897
2014-04-28	27.82	28.82	27.28	28.74	400580
2014-04-29	28.30	28.30	26.93	27.17	493667
2014-04-30	26.70	26.73	25.47	25.99	1470634
2014-05-01	26.60	27.63	26.58	27.40	6725727
2014-05-02	27.45	28.42	27.27	28.20	1373592
2014-05-05	27.99	28.15	27.60	27.84	527416
2014-05-06	27.70	27.94	26.85	27.74	482210
2014-05-07	27.79	27.79	26.97	27.44	429094
2014-05-08	27.34	28.14	26.77	27.59	309214
2014-05-09	27.61	28.40	27.44	28.21	608391
2014-05-12	28.40	29.20	28.40	28.97	326058
2014-05-13	28.91	29.49	28.85	29.16	375619
2014-05-14	29.04	29.45	28.83	28.98	243984
2014-05-15	28.73	28.73	27.77	28.24	503803
2014-05-16	28.29	28.95	27.90	28.88	187871
2014-05-19	28.73	29.15	28.58	28.93	359930
2014-05-20	28.76	29.05	27.99	28.32	324452
2014-05-21	27.84	28.68	27.33	28.44	150659
2014-05-22	28.44	28.98	28.11	28.80	168859
2014-05-23	28.82	29.38	28.61	29.23	438020
2014-05-27	29.36	29.81	29.30	29.73	359214
2014-05-28	29.53	29.86	28.56	28.90	585085
2014-05-29	28.94	29.08	28.29	28.56	365161
2014-05-30	28.62	28.73	27.92	28.42	774280
2014-06-02	28.44	28.44	27.74	28.02	552911
2014-06-03	28.06	28.32	27.25	27.75	363287
2014-06-04	27.69	28.05	27.27	28.01	465018
2014-06-05	28.06	28.65	27.90	28.44	412917
2014-06-06	28.43	28.84	28.35	28.58	434075
2014-06-09	28.68	28.75	27.59	28.17	915298
2014-06-10	29.45	29.92	29.22	29.67	1108919
2014-06-11	29.72	29.99	29.27	29.89	429475
2014-06-12	29.87	29.94	29.31	29.61	485310
2014-06-13	29.64	29.87	29.00	29.69	705199
2014-06-16	29.78	30.64	29.76	30.51	605555
2014-06-17	30.67	31.19	30.36	30.96	418328
2014-06-18	30.92	31.52	30.61	31.38	910364
2014-06-19	31.31	31.31	30.69	31.25	689577
2014-06-20	31.37	31.74	30.98	31.60	1694657
2014-06-23	32.57	33.12	31.09	31.53	920116
2014-06-24	31.41	31.98	31.01	31.15	367945
2014-06-25	31.25	32.01	31.02	31.89	604415
2014-06-26	31.81	32.00	30.86	31.01	677183
2014-06-27	30.32	31.52	30.32	31.03	1646479
2014-06-30	31.10	31.88	30.89	31.86	257044
2014-07-01	31.93	32.59	31.52	31.55	401796
2014-07-02	31.64	31.89	31.09	31.20	247935
2014-07-03	31.35	31.66	31.13	31.47	214294
2014-07-07	31.49	31.55	30.48	30.69	337956
2014-07-08	30.74	30.77	29.71	30.10	569772
2014-07-09	30.13	30.30	29.45	30.14	837113
2014-07-10	29.72	30.36	29.62	30.10	680405
2014-07-11	30.20	30.23	29.97	30.05	595208
2014-07-14	30.34	30.49	28.95	29.80	1462097
2014-07-15	29.92	29.98	28.94	28.99	995132
2014-07-16	29.16	29.42	28.66	28.95	512858
2014-07-17	32.07	33.59	31.00	31.34	1435902
2014-07-18	30.12	31.67	30.12	31.24	618374
2014-07-21	31.24	32.00	31.13	31.81	380869
2014-07-22	31.84	32.45	31.78	32.06	574537
2014-07-23	31.96	32.03	31.31	31.51	359722
2014-07-24	31.68	32.24	31.54	32.15	346621
2014-07-25	32.54	33.14	32.28	33.04	1089101
2014-07-28	33.18	33.20	32.54	32.60	322866
2014-07-29	32.53	33.00	32.04	32.78	278882
2014-07-30	32.84	33.42	32.71	33.25	486266
2014-07-31	33.14	33.18	32.46	32.73	346811
2014-08-01	32.77	32.77	31.93	32.55	271700
2014-08-04	32.60	32.98	32.49	32.59	276208
2014-08-05	32.57	33.20	32.38	32.84	343944
2014-08-06	32.41	32.88	32.25	32.77	341241
2014-08-07	33.01	33.25	32.25	32.27	254579
2014-08-08	32.32	33.39	32.08	33.25	278845
2014-08-11	33.42	33.98	32.70	33.28	318071
2014-08-12	33.16	33.45	32.73	32.92	382733
2014-08-13	32.99	33.09	32.07	33.04	295097
2014-08-14	33.08	33.89	33.08	33.51	299512
2014-08-15	33.80	33.80	33.22	33.45	202307
2014-08-18	33.74	34.59	33.46	34.27	370381
2014-08-19	34.45	35.00	34.06	34.78	485882
2014-08-20	34.63	34.63	33.84	34.06	369313
2014-08-21	33.96	34.69	33.65	34.49	579639
2014-08-22	34.62	35.84	34.41	35.73	487704
2014-08-25	35.77	35.77	35.35	35.71	287595
2014-08-26	35.64	35.80	35.38	35.53	248177
2014-08-27	35.52	35.92	35.43	35.71	177292
2014-08-28	35.46	36.26	34.77	35.95	250833
2014-08-29	35.93	36.37	35.43	35.67	184355
2014-09-02	35.97	36.93	35.82	36.69	623697
2014-09-03	36.93	37.06	36.16	36.32	452124
2014-09-04	36.51	37.37	36.26	37.30	667862
2014-09-05	37.25	37.25	36.35	36.59	590857
2014-09-08	36.79	37.03	35.41	36.06	1350898
2014-09-09	38.49	39.81	36.81	37.18	2030703
2014-09-10	37.15	38.30	36.25	37.89	1459029
2014-09-11	37.71	38.19	36.59	38.01	983127
2014-09-12	38.14	38.18	37.69	38.10	433429
2014-09-15	38.26	38.36	37.70	37.96	454217
2014-09-16	37.76	38.71	37.68	38.61	501658
2014-09-17	38.50	39.25	38.17	39.10	935221
2014-09-18	39.33	40.55	39.00	40.46	960835
2014-09-19	40.41	40.80	39.72	40.26	1215687
2014-09-22	40.08	40.25	38.73	39.77	1127605
2014-09-23	39.55	40.35	39.14	39.34	947176
2014-09-24	38.95	39.79	38.53	39.70	724592
2014-09-25	39.51	39.71	38.89	39.46	352495
2014-09-26	39.50	40.58	39.25	40.48	579670
2014-09-29	40.24	40.50	39.80	40.25	395396
2014-09-30	40.14	40.28	39.46	39.86	592912
2014-10-01	39.83	39.97	39.19	39.33	637926
2014-10-02	39.31	39.63	38.69	39.54	538890
2014-10-03	39.78	40.43	39.58	39.66	450832
2014-10-06	39.75	39.90	38.57	38.66	793516
2014-10-07	37.80	38.25	37.56	37.65	2677272
2014-10-08	37.65	38.50	37.63	38.27	1162205
2014-10-09	38.29	38.65	37.81	37.85	757117
2014-10-10	37.67	38.63	37.67	38.43	762288
2014-10-13	38.36	38.65	37.15	38.18	1009687
2014-10-14	38.54	39.11	38.50	39.03	847150
2014-10-15	38.45	38.98	37.77	38.57	723307
2014-10-16	37.90	39.10	37.62	38.40	832677
2014-10-17	38.85	39.00	37.71	37.82	798277
2014-10-20	37.80	38.51	37.56	38.49	633237
2014-10-21	38.51	39.73	38.51	39.58	1333739
2014-10-22	39.66	40.18	39.66	39.79	803363
2014-10-23	39.96	40.34	39.28	39.30	572247
2014-10-24	39.47	40.15	39.05	39.62	281934
2014-10-27	39.69	40.71	39.46	40.56	567029
2014-10-28	40.59	40.59	39.74	40.34	429985
2014-10-29	40.29	40.54	39.93	40.45	303956
2014-10-30	40.31	41.63	40.16	41.57	479435
2014-10-31	42.32	42.61	41.47	41.94	585366
2014-11-03	41.91	42.61	41.66	42.40	971953
2014-11-04	42.26	42.49	41.62	42.10	302064
2014-11-05	42.25	42.63	41.74	42.33	338012
2014-11-06	42.43	42.96	42.03	42.88	373225
2014-11-07	42.99	43.00	42.17	42.32	302067
2014-11-10	42.35	42.41	41.36	41.68	405018
2014-11-11	41.68	41.80	41.15	41.55	298431
2014-11-12	41.64	42.97	41.52	42.73	303367
2014-11-13	42.69	42.89	42.14	42.31	88122
2014-11-14	42.17	42.48	41.34	42.30	526506
2014-11-17	42.22	42.58	41.95	42.22	266792
2014-11-18	41.99	42.70	41.12	41.33	738754
2014-11-19	41.42	41.65	41.03	41.11	341715
2014-11-20	40.96	42.75	40.73	42.37	437545
2014-11-21	42.99	43.15	41.80	42.23	602438
2014-11-24	42.26	44.40	42.26	44.24	777822
2014-11-25	44.30	44.63	43.70	44.02	377970
2014-11-26	44.00	44.00	43.74	43.91	182126
2014-11-28	44.04	45.05	43.59	44.67	271702
2014-12-01	44.60	44.60	43.25	43.91	677143
2014-12-02	43.97	44.30	43.43	43.88	399514
2014-12-03	43.30	44.77	43.04	44.42	756738
2014-12-04	44.36	44.58	43.98	44.41	315273
2014-12-05	44.33	44.63	43.34	43.62	493137
2014-12-08	43.44	44.15	42.24	42.85	776447
2014-12-09	44.50	45.98	43.18	43.60	2922871
2014-12-10	44.20	45.56	43.67	43.82	1178841
2014-12-11	44.05	45.39	43.96	44.41	3256935
2014-12-12	44.12	45.68	44.10	45.48	1485396
2014-12-15	45.90	47.37	45.90	46.59	1254203
2014-12-16	46.67	47.01	45.48	46.18	888215
2014-12-17	46.20	47.42	45.75	47.34	507826
2014-12-18	47.67	47.97	46.00	47.54	843819
2014-12-19	47.59	47.59	46.08	46.88	811127
2014-12-22	47.11	47.87	46.77	47.55	513778
2014-12-23	47.61	49.63	47.40	49.00	919918
2014-12-24	49.38	49.40	47.55	47.75	448433
2014-12-26	47.86	48.23	47.49	47.74	357120
2014-12-29	47.86	48.10	47.40	47.74	538398
2014-12-30	47.70	48.41	47.31	47.68	283671
2014-12-31	47.66	47.98	47.25	47.26	356843
2015-01-02	47.38	48.46	47.21	47.98	732711
2015-01-05	47.87	48.02	46.16	46.29	945584
2015-01-06	46.61	47.67	46.26	46.57	511514
2015-01-07	46.99	48.75	46.78	48.72	727940
2015-01-08	49.00	49.72	48.12	48.74	1055919
2015-01-09	48.89	48.91	47.73	48.00	816392
2015-01-12	50.09	50.50	48.73	49.29	2253249
2015-01-13	48.81	49.13	48.22	48.44	4252852
2015-01-14	48.36	48.98	47.49	48.92	2286646
2015-01-15	48.95	49.79	48.28	48.86	1563214
2015-01-16	49.52	50.76	48.87	50.69	1822987
2015-01-20	50.90	50.90	48.80	49.89	1461743
2015-01-21	49.89	50.44	49.64	50.16	930212
2015-01-22	50.33	50.65	50.00	50.64	1169348
2015-01-23	50.86	51.64	50.46	51.25	1849186
2015-01-26	51.33	51.64	51.05	51.60	864289
2015-01-27	51.11	51.86	50.78	51.59	461313
2015-01-28	51.70	52.14	50.83	50.90	876102
2015-01-29	50.94	51.28	50.21	50.69	1375582
2015-01-30	50.60	51.02	49.51	49.89	806739
2015-02-02	50.01	50.06	48.18	49.80	858826
2015-02-03	50.00	51.14	49.92	51.06	822456
2015-02-04	51.01	52.11	50.97	51.83	913335
2015-02-05	51.93	52.22	51.36	51.71	811997
2015-02-06	51.95	52.62	51.70	52.29	616594
2015-02-09	52.25	52.60	51.83	51.98	544936
2015-02-10	52.25	52.50	51.99	52.11	425215
2015-02-11	51.82	52.48	51.78	52.08	349499
2015-02-12	52.31	52.51	51.45	52.47	482636
2015-02-13	52.36	52.54	51.67	51.91	438047
2015-02-17	51.95	52.57	51.54	52.03	650587
2015-02-18	52.01	52.84	51.89	52.82	701766
2015-02-19	52.82	53.35	52.43	53.29	639026
2015-02-20	53.33	53.69	53.00	53.56	538450
2015-02-23	53.72	54.00	53.17	53.65	552966
2015-02-24	53.58	53.81	53.29	53.60	459164
2015-02-25	53.70	54.57	53.35	54.09	861239
2015-02-26	53.82	54.78	53.81	54.49	859675
2015-02-27	54.69	56.07	54.44	55.57	752203
2015-03-02	55.63	56.42	55.58	56.12	1076489
2015-03-03	56.25	56.55	55.54	56.01	853138
2015-03-04	56.36	57.19	56.15	56.76	887062
2015-03-05	56.75	57.19	56.48	56.65	752536
2015-03-06	56.44	57.09	55.76	56.14	724039
2015-03-09	56.45	57.18	55.81	57.12	670989
2015-03-10	56.71	57.37	56.28	57.18	798212
2015-03-11	57.22	57.56	56.77	57.17	672537
2015-03-12	57.54	58.03	57.10	57.59	722280
2015-03-13	57.79	58.62	57.62	58.59	1042521
2015-03-16	58.75	59.18	57.28	57.38	2189565
2015-03-17	58.58	59.78	57.40	58.59	4208738
2015-03-18	59.09	60.08	58.56	59.92	1937349
2015-03-19	60.06	60.27	59.38	59.78	1407114
2015-03-20	59.96	61.34	59.36	60.72	2066344
2015-03-23	60.99	61.94	60.30	60.30	1247200
2015-03-24	60.42	61.12	60.36	61.02	706891
2015-03-25	61.30	61.30	56.50	59.26	5289784
2015-03-26	59.10	59.20	57.98	58.46	936329
2015-03-27	58.52	59.70	58.08	58.98	1029169
2015-03-30	59.46	59.86	58.74	59.34	953937
2015-03-31	59.32	59.87	59.17	59.42	686130
2015-04-01	58.29	58.55	57.49	58.04	4884368
2015-04-02	58.28	58.65	57.68	58.16	1312004
2015-04-06	57.73	58.52	57.73	58.17	1100295
2015-04-07	58.20	58.38	57.65	57.71	786570
2015-04-08	57.75	58.27	57.75	58.01	921089
2015-04-09	57.71	58.28	57.27	57.45	649412
2015-04-10	57.40	57.82	57.27	57.43	948284
2015-04-13	57.63	57.94	57.09	57.41	658556
2015-04-14	57.45	57.68	56.29	56.56	1083806
2015-04-15	56.49	57.21	55.99	56.44	1274413
2015-04-16	56.39	56.59	55.31	55.36	1177569
2015-04-17	55.20	55.67	54.38	55.02	2771569
2015-04-20	55.15	55.84	55.07	55.69	1078361
2015-04-21	55.80	56.15	55.16	55.73	832668
2015-04-22	55.62	56.03	55.62	55.82	606037
2015-04-23	55.67	55.98	55.14	55.19	770325
2015-04-24	55.37	55.37	54.26	54.35	1217323
2015-04-27	54.29	54.41	52.65	52.75	1408257
2015-04-28	52.64	52.78	51.65	52.18	1360221
2015-04-29	52.11	52.24	50.51	51.39	2451463
2015-04-30	51.47	52.10	51.13	51.57	1694464
2015-05-01	51.48	53.11	51.40	52.02	2960442
2015-05-04	52.33	52.99	52.04	52.81	1248241
2015-05-05	52.59	52.94	51.46	51.61	1612638
2015-05-06	51.41	52.15	51.03	51.70	1221184
2015-05-07	51.73	52.52	51.50	51.90	895670
2015-05-08	52.31	53.61	52.31	53.39	1035309
2015-05-11	53.21	53.39	52.76	53.01	783876
2015-05-12	52.69	53.05	52.17	52.47	653565
2015-05-13	52.42	52.56	51.20	51.23	1084700
2015-05-14	51.44	51.68	50.24	50.52	1506257
2015-05-15	50.71	52.83	50.71	52.73	1478662
2015-05-18	52.80	53.40	52.33	53.24	803105
2015-05-19	53.55	55.29	53.55	54.63	1805302
2015-05-20	54.62	54.77	53.84	53.91	1120988
2015-05-21	54.30	55.17	53.96	55.09	1250542
2015-05-22	54.93	55.21	54.25	54.48	845516
2015-05-26	54.32	54.49	53.55	53.75	817131
2015-05-27	53.54	54.17	53.37	54.09	965644
2015-05-28	53.70	54.34	53.41	53.66	747103
2015-05-29	53.61	53.81	52.52	52.77	928643
2015-06-01	52.85	53.38	51.57	53.28	1437126
2015-06-02	53.21	54.20	52.52	54.10	1559406
2015-06-03	54.30	54.87	54.14	54.69	1570804
2015-06-04	54.42	54.82	54.16	54.44	1455866
2015-06-05	54.53	55.07	53.98	55.07	1578243
2015-06-08	54.93	55.00	53.61	53.89	2727761
2015-06-09	50.84	51.15	47.66	49.35	11538438
2015-06-10	49.37	49.79	48.74	48.98	3536552
2015-06-11	48.88	49.34	48.50	48.96	2443310
2015-06-12	48.95	49.29	48.45	48.58	1823085
2015-06-15	48.42	49.84	48.15	49.70	2250163
2015-06-16	49.52	50.00	49.26	49.84	1336512
2015-06-17	50.14	51.04	49.90	50.82	1872137
2015-06-18	50.69	51.48	50.69	51.24	1502651
2015-06-19	51.30	51.94	50.87	51.57	1652807
2015-06-22	51.84	52.49	51.73	51.81	1623788
2015-06-23	51.84	52.17	51.53	51.98	1163209
2015-06-24	51.92	52.48	51.66	51.96	1342900
2015-06-25	53.43	53.60	52.75	52.86	2703120
2015-06-26	52.74	53.25	52.65	52.90	5309701
2015-06-29	52.68	53.23	50.85	50.89	1551147
2015-06-30	51.31	51.66	50.76	51.20	1166455
2015-07-01	51.70	52.25	51.28	52.15	1200130
2015-07-02	52.38	52.41	51.15	51.35	668458
2015-07-06	50.90	52.83	50.53	52.77	1066219
2015-07-07	52.89	53.24	51.74	52.83	1690738
2015-07-08	52.56	52.90	51.68	52.06	788347
2015-07-09	52.78	53.22	52.10	52.80	1470061
2015-07-10	53.08	54.11	52.98	53.95	1599451
2015-07-13	54.45	55.43	54.45	55.25	1511360
2015-07-14	55.20	55.66	54.59	54.89	1013635
2015-07-15	54.93	55.80	54.49	55.46	1152406
2015-07-16	55.90	56.71	55.51	56.35	1774187
2015-07-17	56.53	56.84	55.47	55.81	775805
2015-07-20	55.84	56.25	55.42	55.75	1143106
2015-07-21	55.60	56.00	55.09	55.20	1238890
2015-07-22	55.21	56.99	55.21	56.75	972977
2015-07-23	56.84	56.89	54.99	55.09	1025138
2015-07-24	55.24	55.70	54.35	54.49	933111
2015-07-27	54.35	54.74	53.94	54.43	808172
2015-07-28	54.77	54.77	53.38	54.39	764886
2015-07-29	54.46	55.68	54.32	55.50	912828
2015-07-30	55.42	55.42	54.28	55.13	835240
2015-07-31	55.45	55.52	54.88	55.04	552775
2015-08-03	55.14	55.42	54.28	54.81	500452
2015-08-04	54.70	55.19	54.38	54.46	640443
2015-08-05	54.76	55.12	54.31	54.44	559894
2015-08-06	54.38	54.43	52.42	53.29	842774
2015-08-07	53.04	53.36	51.91	52.86	732082
2015-08-10	53.24	54.04	53.23	53.43	1336866
2015-08-11	53.14	54.34	52.74	53.26	901124
2015-08-12	52.87	53.24	51.44	52.97	834463
2015-08-13	53.09	53.83	52.57	53.37	542753
2015-08-14	53.36	53.36	52.77	52.95	712737
2015-08-17	52.93	54.00	52.47	53.92	1009565
2015-08-18	54.25	56.05	54.24	54.74	1335820
2015-08-19	54.73	55.76	54.25	55.06	942465
2015-08-20	54.90	55.18	53.63	53.65	697767
2015-08-21	52.50	53.57	50.26	50.66	2662645
2015-08-24	48.93	49.94	43.39	47.94	3273658
2015-08-25	48.99	49.08	45.70	46.54	3178379
2015-08-26	47.34	48.01	45.40	47.80	3822202
2015-08-27	54.03	56.00	52.15	53.35	5983159
2015-08-28	53.54	54.81	53.01	53.50	2398558
2015-08-31	53.23	54.53	52.61	53.09	1628887
2015-09-01	52.16	54.07	52.11	53.17	1855652
2015-09-02	53.69	54.38	53.25	54.00	1109784
2015-09-03	54.37	55.01	53.50	53.66	1084565
2015-09-04	52.80	53.94	52.80	53.14	675458
2015-09-08	53.84	54.00	53.31	53.89	978887
2015-09-09	54.22	54.47	52.78	52.84	1022753
2015-09-10	52.45	53.39	52.45	52.83	737837
2015-09-11	52.56	53.27	52.04	53.25	534400
2015-09-14	53.60	53.63	52.89	53.32	567397
2015-09-15	53.70	54.40	52.70	53.94	830413
2015-09-16	53.53	54.95	53.31	54.84	679478
2015-09-17	54.64	56.36	54.60	55.57	988676
2015-09-18	54.95	55.51	54.29	54.40	999887
2015-09-21	54.97	55.15	53.52	53.88	871536
2015-09-22	53.08	53.92	52.98	53.76	583129
2015-09-23	53.72	54.19	53.43	53.74	543867
2015-09-24	53.32	53.56	52.44	53.08	823886
2015-09-25	53.48	53.60	51.07	51.47	1710463
2015-09-28	51.43	51.45	47.24	48.99	3161106
2015-09-29	48.82	50.44	46.84	49.07	2943844
2015-09-30	50.03	51.13	49.78	51.04	2321206
2015-10-01	52.31	52.31	50.01	50.79	1209611
2015-10-02	50.00	50.85	49.53	50.50	1379724
2015-10-05	50.68	51.00	49.84	50.74	951920
2015-10-06	50.51	50.90	48.17	48.38	1393042
2015-10-07	49.00	49.36	48.13	49.22	1437421
2015-10-08	49.19	50.16	49.00	50.04	893564
2015-10-09	49.97	50.38	49.15	49.61	1113526
2015-10-12	49.45	51.63	49.45	51.29	1193199
2015-10-13	50.91	51.28	49.64	50.13	638048
2015-10-14	50.31	50.88	48.73	49.13	756299
2015-10-15	49.24	51.09	49.24	51.04	773957
2015-10-16	51.30	52.32	51.18	51.72	1196500
2015-10-19	51.65	52.00	50.31	50.67	954642
2015-10-20	50.49	51.15	50.26	50.70	556729
2015-10-21	50.87	50.92	48.15	48.35	1085830
2015-10-22	48.84	48.88	47.35	47.70	1333457
2015-10-23	47.94	47.94	44.75	46.32	2083639
2015-10-26	46.19	47.30	45.77	47.03	1091417
2015-10-27	46.53	47.29	44.60	45.66	1076565
2015-10-28	45.94	47.54	45.56	47.53	1016368
2015-10-29	47.53	47.55	46.34	46.99	554847
2015-10-30	50.00	50.00	47.73	48.08	1009876
2015-11-02	47.94	49.15	47.77	49.01	938876
2015-11-03	49.07	50.82	48.62	50.00	733492
2015-11-04	49.83	50.29	48.53	49.01	460568
2015-11-05	49.00	49.14	47.42	48.53	737119
2015-11-06	48.71	49.02	45.00	46.53	2157968
2015-11-09	46.43	47.50	43.09	45.96	2327755
2015-11-10	45.60	46.80	44.51	46.55	1509598
2015-11-11	46.19	46.54	42.33	43.30	2939738
2015-11-12	42.56	44.99	42.56	44.39	1568876
2015-11-13	40.98	42.11	39.40	40.83	2798438
2015-11-16	40.56	41.62	39.74	41.28	1938941
2015-11-17	42.50	44.00	40.96	41.91	2263489
2015-11-18	41.92	42.55	41.10	42.27	1220416
2015-11-19	42.11	42.11	40.58	40.70	1547800
2015-11-20	41.70	45.07	41.70	44.30	3250233
2015-11-23	44.26	45.37	42.79	44.21	2919676
2015-11-24	45.15	48.46	45.11	47.41	4859072
2015-11-25	47.23	50.31	47.22	48.89	1906343
2015-11-27	48.99	49.92	48.01	49.43	1052554
2015-11-30	49.61	49.61	47.84	48.11	2143695
2015-12-01	48.33	48.89	47.74	48.10	1454615
2015-12-02	48.39	49.00	47.36	47.56	2139218
2015-12-03	47.48	48.37	46.01	46.69	2374221
2015-12-04	46.98	47.67	46.27	46.84	1108066
2015-12-07	46.64	46.71	45.13	45.69	1587822
2015-12-08	45.60	46.29	45.11	45.78	930084
2015-12-09	45.72	46.11	43.77	44.99	1639999
2015-12-10	44.89	45.77	44.27	44.47	1272593
2015-12-11	43.90	44.06	42.66	43.19	1766452
2015-12-14	43.25	45.02	42.71	43.08	1280536
2015-12-15	43.41	43.91	42.74	42.82	1148775
2015-12-16	43.28	44.11	42.67	43.13	1293047
2015-12-17	42.95	43.88	41.36	41.78	1190656
2015-12-18	40.89	42.07	40.89	41.12	1787012
2015-12-21	41.34	42.07	41.06	41.63	1417465
2015-12-22	41.67	43.77	41.67	43.48	1298579
2015-12-23	43.71	44.30	42.54	43.68	986359
2015-12-24	43.45	43.95	42.90	43.25	600382
2015-12-28	43.14	44.15	42.94	43.39	858063
2015-12-29	43.46	44.32	43.46	43.92	920649
2015-12-30	43.90	44.08	42.93	43.02	827319
2015-12-31	42.93	43.50	42.74	42.90	771296
2016-01-04	41.84	43.48	41.41	43.21	2224289
2016-01-05	43.37	43.92	42.24	43.82	1830231
2016-01-06	43.37	43.57	42.11	42.74	1562585
2016-01-07	42.03	45.13	41.51	43.77	2279288
2016-01-08	43.96	44.10	41.44	41.59	1965842
2016-01-11	41.75	42.96	41.51	42.76	1504348
2016-01-12	48.29	49.16	47.19	48.92	6800958
2016-01-13	49.02	49.30	46.75	47.02	2990029
2016-01-14	47.02	48.32	45.20	47.36	1862744
2016-01-15	46.42	48.51	45.81	48.31	1955729
2016-01-19	49.56	50.47	49.01	50.08	2567273
2016-01-20	49.07	50.54	47.91	49.95	1908443
2016-01-21	51.17	52.95	50.65	51.17	2465177
2016-01-22	52.22	52.49	51.19	52.44	1387214
2016-01-25	52.53	52.88	51.15	51.31	1094420
2016-01-26	51.39	52.15	51.02	51.79	1238903
2016-01-27	51.83	52.57	50.73	51.37	951000
2016-01-28	52.00	52.88	51.55	51.76	1218861
2016-01-29	51.94	54.00	51.94	53.73	1466162
2016-02-01	53.01	54.79	52.35	54.14	1159963
2016-02-02	53.92	54.56	52.51	53.82	1178025
2016-02-03	53.96	54.17	51.66	53.47	992260
2016-02-04	52.63	53.06	51.71	52.76	947566
2016-02-05	52.55	52.91	50.38	50.70	1219382
2016-02-08	50.02	50.46	48.55	49.71	1520120
2016-02-09	49.22	50.81	48.95	50.10	1145332
2016-02-10	50.00	51.55	48.99	50.59	931146
2016-02-11	49.71	51.37	49.68	49.77	971312
2016-02-12	50.27	51.73	49.79	51.61	1016688
2016-02-16	52.34	55.00	51.86	54.34	1415096
2016-02-17	54.30	55.70	54.10	54.59	1334715
2016-02-18	54.55	55.07	53.35	53.40	981385
2016-02-19	53.30	54.69	52.70	54.36	1398246
2016-02-22	54.80	55.79	54.67	54.75	929554
2016-02-23	54.97	55.80	54.01	54.95	865741
2016-02-24	54.56	56.81	53.71	56.43	1224597
2016-02-25	56.82	57.09	55.32	56.82	793865
2016-02-26	56.78	57.29	55.63	57.17	1016002
2016-02-29	56.97	57.89	55.91	56.06	1713615
2016-03-01	56.31	56.85	55.46	56.80	1244992
2016-03-02	56.78	57.56	56.33	56.76	2280887
2016-03-03	54.78	58.57	53.60	55.18	5458887
2016-03-04	54.64	55.02	53.02	54.10	2463836
2016-03-07	53.71	54.28	52.02	53.03	2032717
2016-03-08	52.93	54.83	52.70	53.13	2155894
2016-03-09	53.29	54.04	52.88	53.11	1048954
2016-03-10	53.49	55.20	53.43	54.38	1491794
2016-03-11	55.00	55.00	54.29	54.94	736250
2016-03-14	54.75	55.40	54.33	54.75	976028
2016-03-15	54.91	55.00	54.10	54.27	946932
2016-03-16	54.24	55.00	53.95	54.87	646168
2016-03-17	54.65	55.40	53.98	55.07	1200338
2016-03-18	55.38	56.35	54.58	55.24	1367697
2016-03-21	55.12	55.56	54.01	54.11	980740
2016-03-22	53.94	54.41	53.59	53.81	872080
2016-03-23	53.90	54.64	53.35	54.00	997896
2016-03-24	53.85	55.21	53.35	53.75	487628
2016-03-28	53.80	55.56	53.65	54.80	820455
2016-03-29	54.84	55.64	54.63	55.63	713719
2016-03-30	55.66	55.87	54.34	55.47	653313
2016-03-31	55.77	57.00	55.52	56.24	989134
2016-04-01	56.12	57.00	55.76	56.48	976087
2016-04-04	56.66	57.73	56.35	57.14	1164839
2016-04-05	56.79	57.08	55.42	55.47	958248
2016-04-06	55.41	55.91	55.04	55.77	791762
2016-04-07	55.79	56.45	55.31	55.53	975620
2016-04-08	55.52	56.03	54.30	54.58	816993
2016-04-11	54.95	55.70	54.56	55.04	1033051
2016-04-12	54.86	55.27	53.94	55.13	750444
2016-04-13	55.28	56.72	55.02	56.51	1070925
2016-04-14	56.42	58.34	56.05	57.35	1906520
2016-04-15	57.26	58.60	56.91	58.14	1054125
2016-04-18	57.93	58.92	57.70	58.51	1127108
2016-04-19	58.49	58.94	57.95	58.06	1029700
2016-04-20	58.20	58.72	57.29	58.28	727771
2016-04-21	58.26	58.87	57.22	57.60	649946
2016-04-22	57.41	58.00	57.07	57.47	594397
2016-04-25	57.48	57.48	55.85	56.25	924365
2016-04-26	56.26	57.37	56.00	57.11	1041038
2016-04-27	56.92	58.00	56.72	57.86	830847
2016-04-28	57.39	57.93	56.72	56.85	574852
2016-04-29	56.54	57.21	55.90	56.97	1329876
2016-05-02	57.34	58.03	56.95	57.73	497419
2016-05-03	57.63	58.92	56.51	57.30	662348
2016-05-04	56.59	57.84	56.42	57.67	705672
2016-05-05	57.52	57.77	55.59	55.62	1066182
2016-05-06	55.51	55.54	53.83	54.52	1407236
2016-05-09	55.02	57.14	54.80	56.76	776449
2016-05-10	56.50	56.76	55.83	56.56	791833
2016-05-11	55.87	55.87	52.99	53.04	1612592
2016-05-12	53.03	54.01	52.15	53.51	1581838
2016-05-13	53.26	53.61	51.86	52.00	2081346
2016-05-16	52.10	54.19	51.80	53.48	2024847
2016-05-17	55.48	55.50	52.15	52.72	2758072
2016-05-18	52.15	53.17	51.19	51.69	2636524
2016-05-19	52.00	53.65	52.00	53.32	1536095
2016-05-20	52.00	54.45	51.92	54.06	1798497
2016-05-23	54.32	55.48	53.87	54.63	1418200
2016-05-24	54.50	56.16	54.28	55.70	1651062
2016-05-25	55.57	56.66	54.89	55.87	2296539
2016-05-26	59.85	60.40	58.90	60.03	4048844
2016-05-27	60.39	61.01	59.73	60.99	1059550
2016-05-31	60.21	61.00	59.75	60.36	1674955
2016-06-01	60.33	62.20	59.87	61.86	1791514
2016-06-02	61.86	62.92	61.44	62.39	864958
2016-06-03	62.28	62.74	61.67	62.55	819785
2016-06-06	62.09	62.87	61.40	62.74	1054277
2016-06-07	62.82	63.84	62.35	63.68	1270923
2016-06-08	63.60	64.51	63.10	64.40	1002577
2016-06-09	64.33	64.51	63.64	64.39	872430
2016-06-10	64.14	64.29	63.29	63.89	1503306
2016-06-13	63.46	64.33	62.83	63.39	933154
2016-06-14	63.33	63.48	62.10	63.16	840312
2016-06-15	63.23	63.90	63.05	63.45	739693
2016-06-16	63.40	63.61	62.64	63.46	632595
2016-06-17	63.66	63.83	62.77	63.16	1318765
2016-06-20	63.33	64.27	63.19	63.54	730205
2016-06-21	63.65	64.44	63.30	64.12	1401590
2016-06-22	63.60	64.37	63.28	63.39	784520
2016-06-23	64.07	64.10	62.09	62.85	1828406
2016-06-24	61.35	63.68	60.62	63.53	7257784
2016-06-27	63.71	63.86	61.07	62.25	2149271
2016-06-28	62.54	63.48	62.15	63.29	1005524
2016-06-29	63.43	65.71	63.43	65.51	1113004
2016-06-30	65.71	66.77	65.45	66.71	1238872
2016-07-01	67.04	68.22	66.81	67.05	1088475
2016-07-05	66.91	67.23	66.22	66.88	1535526
2016-07-06	66.87	67.34	66.45	67.05	2071512
2016-07-07	67.31	67.45	66.56	67.04	802291
2016-07-08	68.24	68.47	67.46	67.71	1073982
2016-07-11	67.80	67.98	66.76	67.42	961759
2016-07-12	67.37	67.70	66.75	67.13	1163371
2016-07-13	67.37	67.52	66.60	66.76	658353
2016-07-14	67.33	67.43	66.61	67.37	664917
2016-07-15	67.42	68.14	67.01	67.79	1428328
2016-07-18	68.69	73.71	68.57	73.58	5848352
2016-07-19	73.96	74.68	73.30	74.57	2047486
2016-07-20	75.40	75.41	74.05	74.27	1458213
2016-07-21	74.38	74.80	73.36	73.73	941694
2016-07-22	73.75	74.64	73.33	74.62	911800
2016-07-25	74.80	75.00	74.09	74.30	1236167
2016-07-26	74.38	75.50	74.30	75.35	1386632
2016-07-27	75.63	76.07	74.99	76.00	1013080
2016-07-28	75.93	76.88	75.29	76.70	825335
2016-07-29	76.53	76.91	76.06	76.51	565972
2016-08-01	76.62	77.01	75.78	76.34	622820
2016-08-02	76.12	76.12	73.31	73.91	787301
2016-08-03	73.11	75.31	72.45	74.92	1180376
2016-08-04	75.02	75.79	74.39	75.23	910954
2016-08-05	75.55	76.66	75.46	76.24	598522
2016-08-08	76.15	76.42	75.50	75.86	632512
2016-08-09	75.71	76.57	74.99	75.30	643693
2016-08-10	75.30	77.15	75.30	76.37	732604
2016-08-11	77.54	78.41	75.58	76.79	875985
2016-08-12	76.79	76.98	75.79	76.69	845452
2016-08-15	77.08	77.55	76.56	76.78	951742
2016-08-16	76.42	76.99	75.53	75.56	813984
2016-08-17	75.27	76.75	75.27	76.69	1065067
2016-08-18	76.83	79.25	76.26	78.04	1644634
2016-08-19	77.96	79.37	77.66	79.32	890607
2016-08-22	79.35	79.39	77.81	79.07	1098876
2016-08-23	79.47	80.07	78.72	79.56	1473278
2016-08-24	79.15	79.91	77.94	78.50	1973797
2016-08-25	82.46	83.41	79.76	80.95	2524143
2016-08-26	81.33	82.24	80.64	81.46	1304112
2016-08-29	81.00	81.52	80.53	81.01	1046653
2016-08-30	80.61	80.89	79.23	79.66	1081454
2016-08-31	79.80	81.48	79.36	81.22	1587861
2016-09-01	80.95	83.17	80.63	82.59	2561048
2016-09-02	82.63	84.80	82.13	83.99	2462952
2016-09-06	84.11	84.37	82.04	83.73	1587339
2016-09-07	83.53	84.14	83.31	83.83	984830
2016-09-08	83.38	83.62	82.62	83.33	745428
2016-09-09	82.88	83.48	81.88	81.89	798492
2016-09-12	81.31	83.50	81.12	83.48	1264608
2016-09-13	87.23	87.23	81.80	82.28	1043201
2016-09-14	82.54	82.54	81.50	82.15	1290880
2016-09-15	82.09	84.09	81.45	83.73	952755
2016-09-16	83.47	84.28	83.00	83.85	861494
2016-09-19	83.89	84.49	83.40	83.54	616558
2016-09-20	83.91	84.04	82.43	83.04	687935
2016-09-21	83.29	83.84	82.26	83.66	1150225
2016-09-22	83.66	84.34	82.30	82.92	809444
2016-09-23	82.89	83.89	82.80	83.05	460409
2016-09-26	84.00	84.06	82.69	82.78	710625
2016-09-27	83.02	84.25	82.84	83.57	560326
2016-09-28	83.22	83.54	81.77	82.36	697528
2016-09-29	82.00	82.66	81.27	81.62	756916
2016-09-30	81.79	82.45	80.14	81.02	963687
2016-10-03	80.58	80.70	79.32	79.40	1114824
2016-10-04	79.33	79.56	78.58	79.09	1094771
2016-10-05	79.19	80.08	78.94	79.61	909741
2016-10-06	79.31	80.26	78.68	79.98	977401
2016-10-07	80.50	82.72	80.24	81.39	1331327
2016-10-10	81.55	81.55	78.55	79.31	1466261
2016-10-11	79.33	79.57	77.67	78.08	1368150
2016-10-12	78.07	79.34	77.94	78.21	672309
2016-10-13	77.92	77.99	76.19	77.10	1252820
2016-10-14	77.38	77.95	76.69	76.69	797293
2016-10-17	76.70	77.55	76.27	77.22	1074923
2016-10-18	77.16	77.61	76.21	76.26	697141
2016-10-19	76.57	76.92	74.76	76.51	911875
2016-10-20	76.49	77.20	75.93	76.23	648688
2016-10-21	75.61	75.80	74.45	75.63	903932
2016-10-24	75.77	76.57	74.79	75.14	884650
2016-10-25	74.52	74.87	73.42	74.83	1192120
2016-10-26	74.55	75.30	74.31	74.38	731398
2016-10-27	74.52	74.85	72.83	73.46	957357
2016-10-28	73.36	75.05	72.89	74.30	787437
2016-10-31	74.64	75.11	74.16	74.94	932276
2016-11-01	74.25	75.32	73.53	74.02	2119646
2016-11-02	74.10	74.42	72.22	72.61	1140803
2016-11-03	72.74	73.36	69.21	69.55	3599383
2016-11-04	69.96	70.70	68.94	69.24	1270535
2016-11-07	69.97	72.76	69.61	72.43	1953452
2016-11-08	72.22	73.14	71.02	72.77	1168721
2016-11-09	71.16	72.74	70.35	72.43	2118763
2016-11-10	73.01	74.95	71.66	72.04	1949856
2016-11-11	72.21	73.01	71.41	72.85	1317013
2016-11-14	73.13	75.70	73.13	75.44	2322410
2016-11-15	75.53	76.04	73.39	74.93	1866385
2016-11-16	74.93	77.63	73.82	77.20	1592996
2016-11-17	76.58	77.92	76.03	77.51	1054333
2016-11-18	77.90	79.05	77.00	77.94	2354680
2016-11-21	78.09	78.34	74.01	74.18	3110546
2016-11-22	84.09	87.54	81.95	86.04	7260493
2016-11-23	86.98	91.67	86.63	89.68	3749436
2016-11-25	90.00	90.00	87.41	88.89	532786
2016-11-28	88.70	89.18	87.08	87.38	1251933
2016-11-29	87.26	89.99	87.00	88.92	1282604
2016-11-30	88.66	89.46	87.62	87.92	1098975
2016-12-01	87.62	89.34	87.62	88.76	1196655
2016-12-02	88.54	89.82	88.22	88.76	891223
2016-12-05	88.87	89.73	88.46	89.31	864397
2016-12-06	90.01	90.70	86.82	88.95	798904
2016-12-07	88.68	88.68	86.38	88.00	1422237
2016-12-08	87.60	89.24	87.23	88.47	689410
2016-12-09	88.63	89.13	87.41	87.76	634062
2016-12-12	86.99	87.81	85.68	87.60	767706
2016-12-13	87.37	88.23	87.20	87.21	652830
2016-12-14	87.46	87.75	86.08	87.23	982983
2016-12-15	87.52	88.95	87.02	87.87	939262
2016-12-16	87.97	89.54	86.67	87.06	1343737
2016-12-19	87.18	88.06	86.95	87.05	928385
2016-12-20	87.37	88.92	87.30	88.12	555019
2016-12-21	87.69	88.36	87.30	87.62	381558
2016-12-22	87.54	87.78	85.68	85.79	690476
2016-12-23	85.78	86.97	85.22	86.62	430529
2016-12-27	87.01	87.07	85.77	86.05	376544
2016-12-28	85.91	86.24	84.79	85.32	348456
2016-12-29	85.62	86.70	84.89	85.35	513855
2016-12-30	85.53	85.81	84.23	84.75	652760
2017-01-03	85.17	86.45	83.46	84.78	949525
2017-01-04	85.34	87.60	84.74	86.88	1378036
2017-01-05	85.01	87.94	83.35	87.13	1531534
2017-01-06	87.76	87.99	85.30	85.35	1120544
2017-01-09	85.77	86.38	85.07	85.49	712601
2017-01-10	85.44	87.85	85.27	87.39	765228
2017-01-11	86.94	87.33	84.62	85.54	980425
2017-01-12	85.41	85.99	84.89	85.31	540938
2017-01-13	85.67	86.62	83.74	84.75	790121
2017-01-17	84.99	86.95	83.75	83.87	974142
2017-01-18	85.28	85.32	83.33	84.32	1398532
2017-01-19	84.17	84.64	83.22	83.33	904941
2017-01-20	83.47	83.98	82.67	83.17	874527
2017-01-23	82.39	83.35	82.01	82.71	1177097
2017-01-24	82.52	83.71	82.50	83.59	687848
2017-01-25	84.12	84.79	83.46	84.48	869894
2017-01-26	84.49	84.85	81.97	82.04	830681
2017-01-27	82.15	82.45	80.47	80.91	797349
2017-01-30	80.61	81.82	79.80	81.64	830573
2017-01-31	80.81	83.88	80.59	83.70	1008587
2017-02-01	83.41	83.86	81.98	82.41	623329
2017-02-02	82.61	83.62	81.95	82.49	884368
2017-02-03	82.74	83.20	82.03	82.91	890125
2017-02-06	82.52	83.25	81.99	83.21	783565
2017-02-07	83.62	83.64	82.63	82.68	865586
2017-02-08	82.66	85.14	82.19	84.82	532955
2017-02-09	84.83	86.65	84.83	86.51	837470
2017-02-10	86.37	87.62	85.41	86.61	781839
2017-02-13	86.87	87.45	86.00	86.02	460322
2017-02-14	85.81	87.70	85.81	86.91	949608
2017-02-15	86.68	87.04	85.66	86.88	529431
2017-02-16	86.57	88.00	85.17	85.46	596083
2017-02-17	85.46	86.19	84.91	85.92	678113
2017-02-21	86.80	88.10	85.16	85.42	757465
2017-02-22	86.36	87.51	85.46	86.95	970830
2017-02-23	86.87	87.48	85.26	85.39	967575
2017-02-24	85.42	88.63	85.27	87.59	864292
2017-02-27	87.55	89.25	86.71	89.13	1366685
2017-02-28	89.14	89.53	87.91	89.01	1314414
2017-03-01	89.55	89.85	86.06	88.68	2460829
2017-03-02	90.01	94.97	90.00	94.59	3343171
2017-03-03	95.04	97.94	94.35	96.07	2370949
2017-03-06	95.57	95.90	93.13	94.26	1177803
2017-03-07	94.22	94.91	93.94	94.24	661751
2017-03-08	93.97	94.78	93.63	93.87	743424
2017-03-09	93.42	94.14	92.46	93.06	734458
2017-03-10	93.05	94.45	92.50	94.14	692226
2017-03-13	94.13	94.57	92.96	93.77	604595
2017-03-14	93.91	95.11	93.79	94.85	585858
2017-03-15	95.00	95.81	94.30	95.31	659559
2017-03-16	95.41	96.10	94.98	95.08	581651
2017-03-17	94.93	95.79	93.01	95.38	1047140
2017-03-20	95.57	95.86	92.55	93.43	930411
2017-03-21	93.90	94.29	92.22	93.21	803748
2017-03-22	93.08	94.51	92.69	94.50	607061
2017-03-23	94.99	96.68	94.70	94.98	741960
2017-03-24	94.74	95.72	94.59	94.80	403927
2017-03-27	94.61	95.32	94.04	94.78	501379
2017-03-28	94.80	96.15	94.49	96.05	601541
2017-03-29	95.86	97.87	95.86	97.16	613841
2017-03-30	96.93	97.92	96.79	97.75	525386
2017-03-31	98.00	98.08	96.78	97.29	669171
2017-04-03	98.17	98.32	95.61	96.05	626922
2017-04-04	95.85	96.27	93.63	93.70	1034343
2017-04-05	95.32	96.32	93.26	93.80	906929
2017-04-06	94.40	96.21	93.99	95.70	648947
2017-04-07	95.66	96.38	94.13	94.85	1004456
2017-04-10	94.18	95.31	92.74	92.92	983585
2017-04-11	92.94	93.91	92.76	93.65	1194228
2017-04-12	95.04	95.13	93.16	93.56	531790
2017-04-13	93.32	93.72	91.13	91.20	934688
2017-04-17	91.31	91.75	90.48	91.54	1144583
2017-04-18	91.13	92.28	91.13	91.58	506744
2017-04-19	92.08	93.79	91.70	93.41	952914
2017-04-20	94.32	97.40	94.11	97.05	1077427
2017-04-21	96.56	97.71	96.27	97.54	814695
2017-04-24	98.50	98.76	96.82	97.86	724708
2017-04-25	98.26	98.75	97.19	97.71	708976
2017-04-26	97.94	98.98	97.21	97.74	749464
2017-04-27	98.06	98.76	97.41	98.58	413161
2017-04-28	98.84	99.34	98.05	98.92	607983
2017-05-01	99.04	99.61	97.80	98.15	723601
2017-05-02	98.41	100.50	97.72	100.35	798505
2017-05-03	100.44	100.44	98.76	99.78	600654
2017-05-04	100.02	100.02	98.54	99.86	547788
2017-05-05	100.19	101.63	99.67	101.54	459879
2017-05-08	101.65	102.32	99.99	100.62	617122
2017-05-09	100.65	101.83	100.52	101.21	445844
2017-05-10	101.05	104.07	100.62	103.96	533538
2017-05-11	103.01	103.62	101.37	102.94	604634
2017-05-12	102.80	102.90	99.25	99.39	871741
2017-05-15	99.32	100.28	97.04	97.60	1765662
2017-05-16	95.29	96.01	92.51	94.50	2528267
2017-05-17	94.11	94.63	93.34	94.07	1224185
2017-05-18	94.47	94.85	93.03	93.15	906895
2017-05-19	94.24	96.50	93.76	94.74	1502518
2017-05-22	95.00	96.16	94.47	96.07	979631
2017-05-23	95.98	97.06	95.08	95.90	990032
2017-05-24	96.00	96.02	93.59	94.01	1270116
2017-05-25	95.40	100.60	94.45	98.62	3568394
2017-05-26	98.97	98.97	94.35	96.32	1942806
2017-05-30	96.00	97.37	95.85	96.27	1083414
2017-05-31	96.47	97.92	95.51	97.85	991986
2017-06-01	97.84	99.50	97.26	98.80	1034471
2017-06-02	98.99	101.48	98.99	100.13	1548002
2017-06-05	100.00	100.97	99.68	100.80	721542
2017-06-06	100.42	101.10	99.54	100.95	911310
2017-06-07	101.51	102.00	100.07	100.21	768761
2017-06-08	100.21	100.85	99.20	100.02	769845
2017-06-09	100.37	100.37	98.82	99.57	728981
2017-06-12	99.13	99.79	97.38	98.03	963879
2017-06-13	98.38	99.74	97.96	99.24	797366
2017-06-14	98.96	98.96	96.81	97.56	1085538
2017-06-15	97.22	98.07	95.79	97.39	826591
2017-06-16	96.68	96.90	95.34	96.24	640312
2017-06-19	96.36	97.40	95.03	97.10	632346
2017-06-20	97.27	97.65	93.83	94.01	938605
2017-06-21	93.98	93.98	89.04	89.49	1843097
2017-06-22	89.89	89.89	83.95	84.37	3505488
2017-06-23	84.07	87.10	80.87	86.41	3531503
2017-06-26	86.50	88.88	86.45	88.68	2533910
2017-06-27	87.56	90.53	87.09	89.64	2325539
2017-06-28	89.34	92.30	87.65	91.59	1795005
2017-06-29	91.58	93.48	91.02	91.83	1639366
2017-06-30	92.00	92.62	91.79	91.99	883158
2017-07-03	92.61	94.19	92.50	93.12	535387
2017-07-05	93.03	93.22	88.66	88.90	1661615
2017-07-06	88.01	89.60	87.38	88.22	1591063
2017-07-07	88.50	91.48	88.50	90.42	1009194
2017-07-10	89.80	90.43	87.44	88.00	1110709
2017-07-11	88.34	89.45	87.28	87.29	1255786
2017-07-12	87.96	89.40	87.30	88.99	879796
2017-07-13	89.08	89.70	88.48	88.67	1205062
2017-07-14	89.12	89.98	88.59	89.18	681852
2017-07-17	88.89	91.06	88.89	89.80	893376
2017-07-18	89.33	90.14	87.61	88.56	781169
2017-07-19	89.06	90.73	88.96	90.47	654088
2017-07-20	90.90	90.90	86.88	87.49	1434527
2017-07-21	86.94	87.78	84.48	85.69	2423837
2017-07-24	85.46	85.83	84.40	84.82	1314493
2017-07-25	85.07	87.21	84.54	86.83	1109446
2017-07-26	86.81	87.98	85.84	87.14	663172
2017-07-27	87.23	87.64	85.97	87.03	753457
2017-07-28	86.74	87.30	85.16	85.78	737260
2017-07-31	85.99	87.48	84.21	87.03	2327088
2017-08-01	87.77	89.45	86.78	88.23	1133924
2017-08-02	85.76	86.13	83.88	85.05	1489301
2017-08-03	84.60	86.29	84.20	86.06	1236304
2017-08-04	86.31	86.59	84.92	85.51	817321
2017-08-07	86.01	88.11	85.26	87.00	868296
2017-08-08	87.75	89.95	87.07	87.26	1214932
2017-08-09	86.56	86.88	85.35	86.03	930640
2017-08-10	85.17	85.44	83.28	83.80	1484353
2017-08-11	83.33	85.36	83.08	85.01	894653
2017-08-14	85.91	86.64	83.33	83.45	1582274
2017-08-15	83.05	83.05	79.07	80.27	2496610
2017-08-16	80.88	83.48	80.49	82.78	1973408
2017-08-17	81.98	82.88	81.08	81.23	1228766
2017-08-18	82.68	86.02	82.65	84.79	2556819
2017-08-21	84.78	85.35	83.90	84.37	2153088
2017-08-22	85.09	88.24	84.86	86.38	1461487
2017-08-23	86.30	86.72	84.59	84.95	1705627
2017-08-24	91.40	92.78	85.49	86.11	5044953
2017-08-25	86.63	88.57	86.12	88.05	2438654
2017-08-28	88.31	88.48	86.57	87.20	1107867
2017-08-29	86.32	86.90	84.50	84.76	1162721
2017-08-30	84.73	86.62	84.39	85.95	1061142
2017-08-31	85.83	87.69	84.73	87.13	1747867
2017-09-01	87.52	89.33	87.49	87.78	754301
2017-09-05	87.44	88.94	87.27	87.91	834802
2017-09-06	88.20	88.63	87.59	88.05	643828
2017-09-07	88.25	89.31	87.80	88.50	1002734
2017-09-08	88.39	88.99	87.54	88.01	980510
2017-09-11	88.03	88.37	87.38	87.71	1056565
2017-09-12	88.05	89.65	87.91	89.48	822051
2017-09-13	89.40	92.08	89.40	90.81	1454866
2017-09-14	91.44	92.67	90.27	90.87	697329
2017-09-15	91.19	91.81	89.79	90.13	1097414
2017-09-18	90.44	90.59	88.93	89.32	1347376
2017-09-19	89.48	90.03	88.93	89.38	560291
2017-09-20	89.10	89.70	88.85	89.42	1146046
2017-09-21	89.42	89.94	89.00	89.67	415243
2017-09-22	89.38	89.96	88.95	89.78	734887
2017-09-25	89.77	92.19	89.69	91.79	953963
2017-09-26	91.90	92.16	90.70	91.71	477636
2017-09-27	91.92	94.67	91.92	94.27	822185
2017-09-28	93.79	95.71	93.79	95.00	760505
2017-09-29	95.61	96.63	94.98	95.46	1638465
2017-10-02	95.54	95.54	93.59	94.68	799331
2017-10-03	94.77	95.29	94.01	95.11	584943
2017-10-04	95.17	95.52	94.44	94.56	766384
2017-10-05	94.40	94.47	93.09	94.38	865779
2017-10-06	93.82	94.54	92.82	93.15	1155087
2017-10-09	93.67	93.67	91.22	91.96	12280095
2017-10-10	92.05	92.82	91.30	92.39	583199
2017-10-11	92.41	92.86	91.43	92.57	615910
2017-10-12	92.68	92.68	89.67	90.33	962109
2017-10-13	90.12	90.39	88.35	89.10	998307
2017-10-16	88.71	89.22	87.20	88.43	1016499
2017-10-17	88.45	89.36	87.60	88.80	673532
2017-10-18	88.99	89.69	88.52	89.32	509886
2017-10-19	89.10	89.32	88.58	89.03	786456
2017-10-20	88.80	89.56	88.17	88.54	1296103
2017-10-23	88.49	91.73	88.49	90.09	1016732
2017-10-24	89.92	90.22	88.83	89.12	806537
2017-10-25	88.83	89.55	87.73	88.98	593709
2017-10-26	88.89	91.72	88.89	90.45	772840
2017-10-27	89.67	91.35	88.77	90.87	872299
2017-10-30	90.50	90.50	88.64	89.00	1012834
2017-10-31	93.38	96.70	93.00	93.89	1975593
2017-11-01	94.86	96.48	94.15	95.35	1298826
2017-11-02	95.53	98.38	95.50	98.12	1273107
2017-11-03	97.59	97.96	96.69	97.77	1216701
2017-11-06	98.13	101.63	98.02	98.61	1655192
2017-11-07	98.57	99.25	96.37	97.28	791675
2017-11-08	97.29	98.42	96.70	97.51	696672
2017-11-09	96.78	100.30	96.04	98.73	942487
2017-11-10	99.08	100.07	97.88	98.30	893037
2017-11-13	98.29	99.77	97.58	98.25	838258
2017-11-14	97.05	98.18	96.39	97.35	1111038
2017-11-15	96.85	98.69	96.24	98.50	869910
2017-11-16	98.95	100.65	98.50	100.15	914076
2017-11-17	101.86	104.84	101.55	104.73	1522733
2017-11-20	105.08	106.89	104.55	106.55	2107034
2017-11-21	104.50	105.93	102.81	104.94	2245842
2017-11-22	105.58	105.58	101.39	102.21	1014433
2017-11-24	102.89	103.58	101.54	101.63	494719
2017-11-27	102.32	104.56	101.43	102.39	1270685
2017-11-28	101.40	105.05	101.40	104.82	991600
2017-11-29	105.08	107.90	105.05	105.64	1173059
2017-11-30	106.88	108.50	106.07	106.37	1441893
2017-12-01	105.94	109.41	103.98	108.78	1601826
2017-12-04	110.34	113.00	109.92	111.55	1436410
2017-12-05	112.44	114.99	110.20	110.24	842240
2017-12-06	111.01	111.70	108.31	108.58	776295
2017-12-07	109.06	111.69	108.89	110.50	827069
2017-12-08	110.20	113.10	110.00	112.89	880330
2017-12-11	113.46	113.92	110.68	112.14	866098
2017-12-12	111.72	112.21	109.57	109.62	1179732
2017-12-13	109.60	111.59	109.50	110.34	966280
2017-12-14	110.84	111.87	108.34	109.32	773995
2017-12-15	109.69	112.50	109.35	111.55	1378069
2017-12-18	112.77	116.56	112.32	115.82	1267591
2017-12-19	115.99	118.19	115.58	117.94	1210527
2017-12-20	118.40	118.99	117.00	117.48	1005776
2017-12-21	118.30	119.62	117.71	118.96	762449
2017-12-22	118.49	120.55	118.22	120.11	1377370
2017-12-26	120.08	121.87	119.75	121.35	626325
2017-12-27	121.38	122.16	120.35	121.97	1134676
2017-12-28	122.00	122.93	121.20	121.65	624660
2017-12-29	121.80	123.92	121.80	123.03	518195
2018-01-02	123.31	125.82	121.60	122.24	1082550
2018-01-03	122.20	122.59	120.78	121.35	1184694
2018-01-04	121.25	122.95	119.72	122.47	1149642
2018-01-05	122.95	124.97	122.77	124.43	801691
2018-01-08	125.20	125.26	120.95	121.51	1054231
2018-01-09	121.51	121.96	120.56	121.62	800755
2018-01-10	121.00	122.17	120.95	121.38	872228
2018-01-11	122.21	122.71	120.86	122.30	1290682
2018-01-12	123.00	126.69	121.89	125.88	1135795
2018-01-16	126.31	126.88	119.51	120.87	1113698
2018-01-17	121.23	122.53	120.78	121.57	652631
2018-01-18	122.39	124.07	121.86	123.46	701115
2018-01-19	124.17	125.80	123.71	125.73	1208031
2018-01-22	126.48	126.79	125.59	126.66	580502
2018-01-23	126.36	127.43	125.80	126.74	628738
2018-01-24	127.48	128.11	125.49	125.88	781653
2018-01-25	126.20	126.92	125.25	126.21	620254
2018-01-26	127.33	128.33	126.90	127.61	454355
2018-01-29	127.01	128.93	127.01	127.22	568332
2018-01-30	125.72	126.73	124.15	124.50	864351
2018-01-31	125.26	125.80	121.42	121.71	867741
2018-02-01	120.61	123.36	119.71	121.45	1119178
2018-02-02	121.18	121.21	115.53	115.75	1233776
2018-02-05	114.86	117.84	113.80	113.80	1463606
2018-02-06	110.61	118.45	109.62	116.89	1261646
2018-02-07	116.95	119.64	116.08	117.39	702099
2018-02-08	117.46	117.90	112.98	113.05	621556
2018-02-09	114.49	117.91	110.67	116.76	1012283
2018-02-12	117.35	119.39	115.99	118.26	857669
2018-02-13	117.89	119.08	117.26	118.61	752821
2018-02-14	117.94	121.27	116.92	119.96	612089
2018-02-15	121.11	122.81	119.46	122.13	530494
2018-02-16	122.84	123.85	122.07	122.92	585160
2018-02-20	121.20	123.02	120.37	121.39	573578
2018-02-21	122.09	123.74	120.87	120.98	422765
2018-02-22	122.21	124.71	122.00	123.88	656724
2018-02-23	123.98	125.33	122.52	125.02	512453
2018-02-26	126.40	127.66	125.55	126.29	724203
2018-02-27	127.16	128.10	120.40	120.84	1297106
2018-02-28	122.60	125.19	122.10	122.64	986652
2018-03-01	121.89	123.18	119.40	121.76	796866
2018-03-02	120.20	123.19	118.49	122.94	582194
2018-03-05	122.03	123.08	118.91	119.67	907968
2018-03-06	119.85	122.83	119.01	122.74	978036
2018-03-07	120.45	120.57	114.04	116.08	2449943
2018-03-08	126.78	127.75	122.48	122.86	3171040
2018-03-09	124.91	128.46	123.24	128.07	2075236
2018-03-12	128.77	128.91	124.39	125.54	1732342
2018-03-13	126.10	128.93	125.05	127.09	1328660
2018-03-14	127.05	128.11	124.89	127.16	1024744
2018-03-15	128.09	130.00	127.06	128.05	1087446
2018-03-16	128.20	128.69	126.90	126.99	1074204
2018-03-19	126.04	127.11	124.38	125.86	1150113
2018-03-20	125.44	128.71	125.36	128.26	754560
2018-03-21	128.39	132.90	127.77	130.42	1193112
2018-03-22	129.78	131.51	129.56	129.85	820961
2018-03-23	129.64	131.53	127.51	127.91	776693
2018-03-26	130.40	132.46	129.31	132.17	724348
2018-03-27	132.17	132.41	129.44	130.01	613053
2018-03-28	130.25	133.16	129.38	130.49	676325
2018-03-29	130.80	133.91	130.49	133.15	640347
2018-04-02	133.18	134.90	131.67	133.26	1287576
2018-04-03	134.42	136.10	133.50	134.88	786736
2018-04-04	133.80	137.24	133.26	137.00	828645
2018-04-05	137.45	138.45	136.07	137.13	1128966
2018-04-06	135.88	138.10	134.77	136.94	816675
2018-04-09	137.92	138.26	135.74	136.47	627837
2018-04-10	137.91	138.07	136.59	137.16	738043
2018-04-11	136.16	137.96	135.66	136.15	764631
2018-04-12	136.83	138.37	135.87	137.76	792776
2018-04-13	138.07	138.07	134.70	136.00	517269
2018-04-16	136.82	138.83	135.78	138.00	814510
2018-04-17	139.34	140.15	138.23	139.36	1263704
2018-04-18	139.41	140.34	136.74	137.01	992496
2018-04-19	137.09	137.44	135.12	136.26	637145
2018-04-20	136.32	136.46	132.39	133.26	1007260
2018-04-23	133.83	135.81	133.22	133.68	646111
2018-04-24	134.14	135.57	132.35	133.46	1007573
2018-04-25	132.59	135.34	132.59	133.60	603413
2018-04-26	134.23	136.50	132.98	135.75	439924
2018-04-27	135.73	137.59	135.68	137.26	575002
2018-04-30	137.80	139.01	135.66	135.85	543559
2018-05-01	135.10	135.96	133.60	135.37	492442
2018-05-02	135.05	137.01	133.61	136.05	483569
2018-05-03	135.90	138.38	134.80	137.48	478724
2018-05-04	136.70	139.65	135.20	138.65	653847
2018-05-07	138.94	138.94	134.13	135.61	724928
2018-05-08	135.62	138.85	135.03	137.77	657236
2018-05-09	138.50	139.65	137.16	139.41	420943
2018-05-10	139.39	139.39	137.23	138.70	640746
2018-05-11	138.54	139.51	137.73	138.36	782929
2018-05-14	138.89	141.50	138.37	139.99	1106621
2018-05-15	138.85	140.69	138.01	139.84	842314
2018-05-16	140.65	142.23	139.21	140.49	787220
2018-05-17	139.86	141.65	138.90	140.34	834903
2018-05-18	139.79	139.99	137.28	138.60	1479939
2018-05-21	139.60	140.12	136.63	136.95	1062546
2018-05-22	138.14	138.98	135.60	136.38	923285
2018-05-23	135.51	137.84	135.08	136.23	845696
2018-05-24	136.18	137.13	134.84	136.01	791208
2018-05-25	135.30	137.77	134.65	136.07	1267538
2018-05-29	135.38	136.40	134.59	135.62	1196842
2018-05-30	136.35	137.85	135.05	136.53	1645939
2018-05-31	145.20	150.18	144.62	146.25	3431857
2018-06-01	147.24	150.33	145.53	149.97	1814767
2018-06-04	150.78	152.45	149.72	152.35	1559931
2018-06-05	152.43	156.28	151.83	155.91	2043696
2018-06-06	155.90	156.65	154.02	156.30	796193
2018-06-07	156.62	157.80	154.17	154.59	957783
2018-06-08	154.08	156.84	153.75	156.41	787820
2018-06-11	156.61	158.23	155.61	156.01	560248
2018-06-12	156.77	157.46	155.76	156.43	649740
2018-06-13	156.80	158.07	153.55	154.35	923793
2018-06-14	154.92	155.61	152.37	154.09	965184
2018-06-15	152.92	154.34	150.98	154.20	2589508
2018-06-18	153.58	155.17	152.68	154.10	665109
2018-06-19	152.84	154.06	151.71	153.59	569827
2018-06-20	153.65	153.89	152.06	152.47	1014706
2018-06-21	149.99	152.45	149.39	152.19	906903
2018-06-22	152.39	152.64	147.92	149.51	1816757
2018-06-25	151.16	151.48	148.37	149.23	848914
2018-06-26	148.97	152.20	148.97	151.60	930272
2018-06-27	152.58	155.98	150.55	150.64	1057361
2018-06-28	150.59	152.65	150.19	151.98	737636
2018-06-29	152.49	153.51	150.53	150.53	962855
2018-07-02	149.14	150.02	147.47	149.33	765813
2018-07-03	149.93	152.22	149.70	150.17	590373
2018-07-05	150.90	151.35	148.51	150.20	476905
2018-07-06	149.94	151.64	149.62	151.13	449421
2018-07-09	152.01	152.52	149.37	150.75	499436
2018-07-10	150.92	151.15	149.47	150.65	475282
2018-07-11	150.05	150.05	147.83	148.78	453323
2018-07-12	148.69	149.61	146.63	147.98	626948
2018-07-13	147.80	151.43	147.38	151.15	771379
2018-07-16	151.66	152.34	148.74	149.13	700054
2018-07-17	148.99	154.14	148.00	153.29	823887
2018-07-18	153.40	154.53	151.98	154.33	729681
2018-07-19	154.39	156.92	153.95	156.40	556978
2018-07-20	156.07	156.95	154.50	154.65	420537
2018-07-23	154.71	158.96	154.71	158.01	850627
2018-07-24	158.30	158.73	151.82	152.75	875528
2018-07-25	152.12	153.85	151.25	153.04	534494
2018-07-26	153.48	155.31	151.58	152.81	540977
2018-07-27	153.44	153.44	149.44	149.88	496857
2018-07-30	150.15	153.48	149.39	150.72	662484
2018-07-31	151.10	153.29	149.86	152.81	420557
2018-08-01	152.53	153.49	149.67	151.08	573003
2018-08-02	150.39	156.08	149.70	155.66	609692
2018-08-03	155.85	157.00	153.21	154.13	570399
2018-08-06	154.08	155.59	151.52	155.30	530844
2018-08-07	155.59	157.15	154.30	156.62	536116
2018-08-08	156.39	158.04	155.93	157.59	945944
2018-08-09	158.36	160.67	157.48	159.29	553984
2018-08-10	158.34	160.77	158.00	159.49	421471
2018-08-13	162.01	163.25	159.09	160.15	712587
2018-08-14	160.18	166.46	160.12	166.18	928412
2018-08-15	164.35	164.88	161.06	162.90	1060356
2018-08-16	164.10	164.10	159.51	161.84	726663
2018-08-17	161.97	165.54	160.94	164.99	454539
2018-08-20	165.95	167.54	164.19	167.22	740905
2018-08-21	169.91	172.65	166.40	166.89	967321
2018-08-22	167.00	170.33	166.26	166.67	575156
2018-08-23	166.37	168.49	165.46	168.09	679361
2018-08-24	167.57	169.18	166.62	167.47	759113
2018-08-27	168.23	169.71	166.84	167.38	931016
2018-08-28	168.19	169.27	165.70	167.13	823481
2018-08-29	167.00	167.90	163.25	166.44	1347770
2018-08-30	160.70	169.44	158.62	165.00	2775879
2018-08-31	166.51	168.50	165.63	168.18	1485451
2018-09-04	168.00	173.96	167.82	173.86	1419226
2018-09-05	173.90	175.48	170.65	172.87	1282457
2018-09-06	172.97	174.27	169.40	169.59	836801
2018-09-07	169.00	170.31	168.56	168.78	761772
2018-09-10	169.08	170.09	167.34	168.05	812748
2018-09-11	168.05	169.09	167.11	168.66	613789
2018-09-12	169.19	170.08	164.89	167.31	800926
2018-09-13	167.34	168.94	165.75	166.08	807759
2018-09-14	165.75	166.29	163.50	164.02	499607
2018-09-17	164.00	165.50	159.46	160.90	674813
2018-09-18	160.61	164.15	160.61	162.14	877455
2018-09-19	162.11	162.47	159.02	159.52	757275
2018-09-20	159.89	159.89	156.21	158.06	1079858
2018-09-21	158.10	160.61	158.06	158.77	1112382
2018-09-24	158.29	159.84	154.34	157.60	1320712
2018-09-25	158.58	160.55	158.58	160.03	839845
2018-09-26	162.57	166.44	161.56	165.36	1335737
2018-09-27	165.20	166.84	164.12	164.34	804297
2018-09-28	164.25	164.87	162.39	162.92	856464
2018-10-01	163.21	164.79	159.34	159.40	939108
2018-10-02	159.09	159.93	154.34	154.54	1069711
2018-10-03	155.18	156.21	153.63	154.84	715721
2018-10-04	154.51	155.15	152.18	153.11	700791
2018-10-05	152.96	154.00	150.84	152.34	959464
2018-10-08	152.16	152.81	149.71	151.85	1211023
2018-10-09	151.89	155.78	151.89	152.80	718673
2018-10-10	152.90	152.90	149.05	149.26	1159452
2018-10-11	149.24	154.93	148.06	150.66	1277080
2018-10-12	152.54	155.95	152.14	155.48	1231396
2018-10-15	155.07	157.34	154.60	156.78	987965
2018-10-16	158.04	162.12	156.91	161.40	1237037
2018-10-17	160.74	161.32	155.67	158.65	800046
2018-10-18	159.70	159.70	154.46	155.64	767257
2018-10-19	156.48	158.19	154.14	155.35	1040174
2018-10-22	155.97	161.01	155.60	159.34	919413
2018-10-23	157.73	163.36	156.45	161.74	988355
2018-10-24	161.33	167.82	161.14	162.06	1477596
2018-10-25	162.89	167.72	162.51	167.33	899094
2018-10-26	166.36	171.62	165.19	170.76	1439570
2018-10-29	171.95	174.90	170.39	172.00	1616575
2018-10-30	172.61	177.17	172.27	175.34	1176735
2018-10-31	177.88	177.88	170.66	171.49	1174090
2018-11-01	171.62	176.69	169.45	174.34	1074229
2018-11-02	174.32	177.33	170.79	173.19	997358
2018-11-05	173.19	174.75	169.67	173.34	763445
2018-11-06	172.96	174.73	170.75	172.12	1042179
2018-11-07	172.33	172.76	166.51	171.32	1185307
2018-11-08	171.40	174.42	171.12	173.62	787367
2018-11-09	173.31	174.48	170.18	172.12	817165
2018-11-12	172.01	175.12	170.98	172.40	1535166
2018-11-13	173.05	177.10	172.59	175.64	1385212
2018-11-14	177.58	180.27	172.64	172.86	1441117
2018-11-15	171.68	172.53	164.67	167.49	1566656
2018-11-16	165.76	166.25	160.70	161.75	1728968
2018-11-19	161.52	163.83	154.70	156.60	1763524
2018-11-20	148.75	153.15	145.16	148.38	2170585
2018-11-21	149.63	153.17	148.02	148.54	1184416
2018-11-23	147.82	150.04	147.25	148.32	623033
2018-11-26	149.62	152.02	148.60	149.69	1505470
2018-11-27	148.80	150.09	146.17	148.56	1759581
2018-11-28	158.50	169.53	152.33	167.56	4900154
2018-11-29	167.45	168.85	163.68	168.51	1736424
2018-11-30	168.51	172.22	165.07	165.76	5463831
2018-12-03	168.85	171.88	164.22	171.30	1602604
2018-12-04	171.21	172.30	163.13	166.25	1320587
2018-12-06	164.82	167.79	161.92	167.55	1603978
2018-12-07	166.27	169.95	157.49	157.79	1124924
2018-12-10	159.06	160.50	154.00	159.72	1409549
2018-12-11	161.12	163.74	160.08	162.01	871297
2018-12-12	163.44	167.33	162.01	166.03	1006911
2018-12-13	165.48	166.68	161.51	161.91	1013804
2018-12-14	161.22	164.30	157.44	158.30	835818
2018-12-17	157.01	159.00	153.65	157.79	1179853
2018-12-18	158.48	162.27	158.47	160.51	935923
2018-12-19	161.18	165.89	159.77	160.14	1369069
2018-12-20	159.76	160.57	152.11	156.81	1014564
2018-12-21	157.35	161.71	150.40	151.04	1334874
2018-12-24	149.68	152.69	147.74	150.28	403022
2018-12-26	151.25	160.96	151.19	160.41	776627
2018-12-27	158.50	160.31	154.28	160.17	707456
2018-12-28	160.50	161.15	156.63	158.21	651841
2018-12-31	158.51	162.67	157.67	162.67	654525
2019-01-02	160.24	162.20	158.32	160.16	749864
2019-01-03	159.40	161.54	154.78	160.20	723680
2019-01-04	162.24	164.76	161.09	163.37	672938
2019-01-07	162.74	169.52	162.52	166.88	727759
2019-01-08	168.71	168.71	163.19	166.43	788074
2019-01-09	168.51	168.89	165.18	165.34	695746
2019-01-10	160.24	165.52	158.40	164.30	819722
2019-01-11	164.20	169.67	163.83	166.04	772573
2019-01-14	165.06	168.29	164.27	164.61	564043
2019-01-15	164.61	165.91	163.02	164.39	423437
2019-01-16	164.11	165.86	162.34	164.94	415160
2019-01-17	164.28	168.33	164.28	167.93	462001
2019-01-18	168.74	171.27	167.64	169.47	705930
2019-01-22	168.21	169.78	167.27	168.25	653595
2019-01-23	168.82	169.36	166.10	168.93	386304
2019-01-24	169.27	170.37	166.76	167.22	348523
2019-01-25	168.07	169.25	166.61	167.99	593981
2019-01-28	166.28	167.64	164.60	167.44	430719
2019-01-29	167.57	169.24	165.32	168.61	452216
2019-01-30	169.41	171.10	167.77	170.05	602030
2019-01-31	169.41	171.91	168.62	171.71	676224
2019-02-01	171.70	173.26	169.23	171.87	583803
2019-02-04	171.46	175.79	169.70	175.74	724210
2019-02-05	176.78	177.28	174.01	175.28	601068
2019-02-06	175.15	175.90	170.02	171.22	642129
2019-02-07	168.41	170.82	167.34	169.88	646021
2019-02-08	168.99	171.52	168.75	169.63	430543
2019-02-11	170.11	170.20	167.39	167.76	796062
2019-02-12	168.62	168.98	165.87	167.49	907753
2019-02-13	166.96	167.59	159.78	162.26	1584590
2019-02-14	160.67	162.77	160.05	162.27	682849
2019-02-15	163.21	167.44	162.81	162.81	963583
2019-02-19	162.62	163.73	160.83	162.99	766969
2019-02-20	162.76	165.92	162.26	163.25	633465
2019-02-21	163.55	164.13	161.00	163.05	688910
2019-02-22	163.46	165.44	163.05	164.19	515462
2019-02-25	164.89	167.12	163.07	163.19	685939
2019-02-26	163.66	167.25	162.82	165.64	582525
2019-02-27	165.61	169.21	165.61	167.31	849920
2019-02-28	167.13	170.84	166.53	169.74	778952
2019-03-01	170.00	171.98	168.37	170.79	711271
2019-03-04	171.87	172.70	165.26	166.19	894714
2019-03-05	167.83	169.00	166.76	167.81	850055
2019-03-06	168.33	170.87	166.65	167.18	1653193
2019-03-07	151.00	153.83	139.75	147.28	10070523
2019-03-08	144.00	147.00	139.02	143.52	4278649
2019-03-11	143.27	145.56	141.21	145.08	2709276
2019-03-12	144.78	144.79	141.27	142.48	1898256
2019-03-13	142.59	145.58	142.01	143.41	1396298
2019-03-14	142.62	143.06	138.54	140.80	2513149
2019-03-15	140.50	140.89	136.30	139.89	3505669
2019-03-18	140.00	145.84	140.00	145.45	2502555
2019-03-19	146.24	149.14	145.52	148.75	3191006
2019-03-20	148.60	150.16	147.67	149.05	1747199
2019-03-21	148.16	150.00	148.07	149.02	971442
2019-03-22	147.56	148.93	145.86	145.99	1443139
2019-03-25	145.18	147.84	144.38	145.62	1142895
2019-03-26	146.53	147.76	145.72	146.80	841705
2019-03-27	147.75	149.47	146.24	149.21	1276557
2019-03-28	150.57	154.23	150.33	153.70	2013388
2019-03-29	154.89	157.45	153.92	156.68	1938648
2019-04-01	158.30	161.00	154.61	155.25	1523812
2019-04-02	154.67	155.90	151.80	152.58	1282269
2019-04-03	153.64	153.64	151.80	152.33	1068599
2019-04-04	152.08	156.91	151.01	156.46	1160443
2019-04-05	156.66	158.03	155.51	156.46	1051322
2019-04-08	156.64	158.67	156.61	157.23	983994
2019-04-09	155.68	157.84	155.13	155.74	1110089
2019-04-10	155.85	157.63	155.42	157.52	663102
2019-04-11	158.22	158.85	156.08	157.27	857592
2019-04-12	158.32	158.89	157.21	158.43	944868
2019-04-15	158.96	161.81	158.62	160.15	710908
2019-04-16	161.42	162.48	160.07	160.56	883129
2019-04-17	161.01	163.29	160.80	162.93	873718
2019-04-18	163.91	164.64	162.52	163.99	915259
2019-04-22	163.70	164.34	159.57	160.25	918608
2019-04-23	160.04	162.74	159.17	161.95	1540133
2019-04-24	168.50	177.41	168.28	176.66	3768490
2019-04-25	175.87	179.00	174.91	175.77	1829468
2019-04-26	175.87	176.07	171.26	173.86	1556159
2019-04-29	171.31	173.45	169.95	171.35	1404308
2019-04-30	171.52	172.12	167.75	168.91	1403794
2019-05-01	168.92	170.78	167.29	170.08	822879
2019-05-02	170.37	172.23	169.33	170.55	702486
2019-05-03	171.10	173.12	170.28	172.50	1040776
2019-05-06	172.14	174.89	171.13	172.11	894219
2019-05-07	171.31	171.31	166.54	167.69	876250
2019-05-08	166.85	169.73	165.11	168.00	740004
2019-05-09	166.55	167.25	164.57	166.51	1070238
2019-05-10	165.57	167.92	162.46	165.47	1113926
2019-05-13	161.89	163.01	155.61	155.94	1510134
2019-05-14	157.80	160.14	156.37	159.64	1023697
2019-05-15	158.30	161.31	157.61	160.77	1089488
2019-05-16	162.08	163.86	161.40	163.12	935628
2019-05-17	162.02	167.60	161.76	165.25	1231288
2019-05-20	164.50	165.23	163.21	164.22	1167064
2019-05-21	164.07	166.67	160.78	163.98	1344089
2019-05-22	162.15	162.85	153.99	154.41	1780310
2019-05-23	153.45	156.41	151.52	155.54	996895
2019-05-24	156.23	156.99	153.00	154.34	897067
2019-05-28	154.12	155.00	147.31	147.89	2250958
2019-05-29	146.69	148.85	144.06	146.00	1612779
2019-05-30	160.00	161.95	153.07	156.03	4646550
2019-05-31	154.35	157.01	151.01	156.58	1690114
2019-06-03	155.80	157.11	153.21	153.85	1093316
2019-06-04	155.26	158.97	155.12	158.38	1245680
2019-06-05	159.53	161.69	158.79	159.64	803006
2019-06-06	159.46	161.55	158.26	160.38	750699
2019-06-07	161.40	164.34	160.94	163.38	675906
2019-06-10	163.89	166.25	163.00	164.42	574385
2019-06-11	165.46	167.82	164.25	166.04	542125
2019-06-12	166.00	166.95	164.37	165.41	592293
2019-06-13	165.87	168.58	164.30	167.57	621750
2019-06-14	167.53	169.06	167.30	168.69	474964
2019-06-17	168.69	171.29	167.45	169.46	741474
2019-06-18	170.41	172.69	170.36	171.37	618580
2019-06-19	171.37	171.97	168.80	170.94	604752
2019-06-20	171.42	173.92	171.09	173.41	711265
2019-06-21	173.20	175.90	172.05	174.84	946365
2019-06-24	174.59	175.42	173.15	174.57	888509
2019-06-25	174.60	178.74	173.86	174.29	1020452
2019-06-26	174.87	175.76	169.53	169.61	887368
2019-06-27	169.66	170.77	166.85	169.41	740761
2019-06-28	169.51	171.95	168.41	170.15	841416
2019-07-01	172.91	176.09	170.03	170.76	909350
2019-07-02	170.76	171.99	169.18	169.66	772257
2019-07-03	170.36	173.65	169.03	173.27	470364
2019-07-05	172.74	176.50	172.34	175.51	597927
2019-07-08	174.98	177.58	174.85	176.57	585563
2019-07-09	175.72	176.78	174.86	175.26	740532
2019-07-10	176.54	177.77	174.11	177.70	720076
2019-07-11	178.59	179.94	177.29	178.75	811782
2019-07-12	179.01	183.65	178.86	182.92	814191
2019-07-15	184.26	184.57	179.16	179.34	924703
2019-07-16	179.28	181.57	178.57	180.18	591899
2019-07-17	180.62	181.20	177.22	178.74	754632
2019-07-18	178.79	180.31	177.64	178.66	601842
2019-07-19	179.71	182.16	178.40	179.95	627890
2019-07-22	180.10	181.73	179.18	180.63	808660
2019-07-23	181.21	183.10	178.55	182.31	893290
2019-07-24	182.49	184.82	181.88	182.00	548608
2019-07-25	181.82	183.50	178.99	179.53	605162
2019-07-26	179.80	181.72	178.16	181.00	344959
2019-07-29	180.42	182.75	180.02	182.26	694129
2019-07-30	181.32	182.00	179.00	179.34	687708
2019-07-31	179.35	182.33	179.02	180.75	768390
2019-08-01	181.86	183.74	174.06	177.13	1022649
2019-08-02	177.00	177.49	172.54	176.79	1116295
2019-08-05	174.06	174.44	170.25	171.73	1321333
2019-08-06	173.36	176.77	171.79	175.35	658502
2019-08-07	173.54	176.65	171.84	175.95	610264
2019-08-08	177.33	179.37	175.32	177.06	856917
2019-08-09	173.97	174.99	169.93	171.46	1111401
2019-08-12	170.10	170.82	166.67	168.16	636058
2019-08-13	168.63	176.24	167.69	174.44	1067174
2019-08-14	169.73	170.86	165.50	168.87	865860
2019-08-15	169.58	171.13	167.16	168.62	983214
2019-08-16	170.67	173.48	170.05	172.13	809480
2019-08-19	173.63	174.06	167.75	167.82	1011291
2019-08-20	166.00	170.31	165.30	169.02	916859
2019-08-21	171.23	172.90	170.34	172.38	898161
2019-08-22	172.89	178.01	172.65	177.36	1338369
2019-08-23	176.10	177.50	172.32	173.96	1115582
2019-08-26	174.94	176.00	171.58	173.90	742787
2019-08-27	175.26	175.86	170.36	170.38	920927
2019-08-28	170.00	174.16	169.60	173.27	1469793
2019-08-29	194.31	206.05	194.00	205.42	5107535
2019-08-30	207.72	209.36	201.17	202.49	1565148
2019-09-03	202.19	203.96	199.47	200.59	1481857
2019-09-04	201.14	201.99	199.48	201.22	1435209
2019-09-05	202.99	205.46	202.61	204.18	856852
2019-09-06	204.74	205.85	200.10	200.68	644373
2019-09-09	200.60	202.40	199.06	202.00	699066
2019-09-10	201.00	201.38	198.29	198.90	960877
2019-09-11	198.15	200.15	195.90	196.36	676126
2019-09-12	196.23	199.22	194.66	197.00	685544
2019-09-13	197.87	197.93	194.00	194.31	637074
2019-09-16	190.00	195.64	188.77	192.27	687770
2019-09-17	197.00	200.44	193.46	197.45	824830
2019-09-18	197.16	198.00	194.67	198.00	837818
2019-09-19	199.12	199.57	194.74	196.00	765773
2019-09-20	200.59	203.27	199.56	200.08	1539259
2019-09-23	199.45	202.60	198.03	198.46	764067
2019-09-24	200.62	203.50	198.40	202.00	849392
2019-09-25	202.19	204.48	199.28	200.15	649078
2019-09-26	199.55	200.69	196.50	200.06	784452
2019-09-27	200.35	202.41	198.87	199.09	486460
2019-09-30	199.35	201.23	196.88	199.82	725463
2019-10-01	200.22	202.11	198.31	198.91	652789
2019-10-02	197.63	198.40	193.89	195.29	683612
2019-10-03	196.01	196.41	190.40	193.59	760793
2019-10-04	194.43	195.45	192.06	193.95	908926
2019-10-07	193.50	195.77	192.63	193.42	662831
2019-10-08	192.00	194.72	190.25	192.59	464381
2019-10-09	193.32	195.71	191.60	194.20	515987
2019-10-10	194.29	199.25	193.94	197.33	533713
2019-10-11	198.51	201.71	197.59	199.52	791849
2019-10-14	199.23	201.44	198.36	200.41	507246
2019-10-15	201.30	204.73	201.30	202.70	634997
2019-10-16	202.54	205.83	201.90	205.56	701046
2019-10-17	205.30	207.48	201.81	202.55	860747
2019-10-18	200.91	203.60	200.20	202.45	586641
2019-10-21	203.01	203.01	194.73	195.86	1470235
2019-10-22	196.49	198.16	194.09	194.94	772776
2019-10-23	194.52	194.63	192.50	193.37	1117242
2019-10-24	193.98	196.12	190.23	195.73	652838
2019-10-25	194.48	197.59	194.25	196.12	495210
2019-10-28	197.51	198.62	193.57	194.34	588636
2019-10-29	194.33	195.65	193.08	193.93	326397
2019-10-30	193.53	194.28	192.06	194.12	433270
2019-10-31	193.86	198.16	191.87	192.17	667356
2019-11-01	193.97	194.73	189.91	191.89	865842
2019-11-04	192.96	197.97	191.37	197.74	686629
2019-11-05	198.12	201.24	197.63	198.53	710569
2019-11-06	199.15	203.12	197.14	202.96	702857
2019-11-07	203.98	207.61	202.81	204.56	1300754
2019-11-08	205.00	205.50	202.15	202.75	751691
2019-11-11	203.41	203.41	199.67	200.14	663181
2019-11-12	200.14	203.00	199.68	200.53	1007796
2019-11-13	200.46	201.06	198.06	199.51	1126694
2019-11-14	199.97	203.55	198.77	203.00	691666
2019-11-15	204.58	207.81	202.62	207.25	753336
2019-11-18	207.60	209.60	206.72	208.17	836817
2019-11-19	206.86	208.99	203.41	205.04	767341
2019-11-20	204.97	205.95	199.07	201.39	1331690
2019-11-21	201.89	206.54	199.90	206.00	903542
2019-11-22	206.81	206.81	203.03	206.01	1556350
2019-11-25	207.25	210.00	206.94	208.26	2191293
2019-11-26	207.44	229.39	207.07	225.97	4044874
2019-11-27	227.87	229.96	223.50	226.30	1718285
2019-11-29	226.28	227.77	224.50	225.00	598636
2019-12-02	226.08	228.37	225.00	225.55	1325227
2019-12-03	223.54	225.18	222.29	223.07	1527353
2019-12-04	223.20	226.33	222.64	222.67	1208970
2019-12-05	223.32	224.23	221.36	222.71	1036316
2019-12-06	224.01	224.85	221.69	223.00	952785
2019-12-09	223.37	224.39	222.80	223.65	654105
2019-12-10	223.58	224.89	222.98	224.47	668966
2019-12-11	223.14	223.42	221.68	222.43	662527
2019-12-12	222.87	226.31	221.17	225.57	728937
2019-12-13	225.37	226.79	222.86	225.90	603308
2019-12-16	226.48	227.86	223.95	224.45	860228
2019-12-17	224.80	225.92	222.70	225.29	758942
2019-12-18	225.37	228.63	225.00	227.33	779939
2019-12-19	227.04	228.22	226.22	227.49	676736
2019-12-20	227.94	228.02	225.09	227.34	843379
2019-12-23	228.00	228.00	223.84	224.28	351648
2019-12-24	225.00	228.00	224.70	227.76	234790
2019-12-26	227.76	228.49	224.59	225.93	233513
2019-12-27	226.00	226.85	224.94	226.19	302811
2019-12-30	226.02	229.98	224.69	229.58	720652
2019-12-31	229.00	230.70	227.30	228.03	458423
2020-01-02	228.78	229.68	227.02	229.18	558889
2020-01-03	227.44	229.41	227.08	228.73	330360
2020-01-06	226.72	233.18	226.72	231.86	807795
2020-01-07	231.81	234.93	231.02	234.04	492833
2020-01-08	234.07	236.02	232.63	233.13	544253
2020-01-09	233.04	235.46	232.29	233.00	561030
2020-01-10	233.15	233.45	230.19	231.33	661279
2020-01-13	230.89	232.82	229.81	231.32	422334
2020-01-14	231.12	232.26	229.51	229.79	491736
2020-01-15	229.62	231.12	224.06	224.11	852033
2020-01-16	225.29	225.88	223.68	224.98	1208645
2020-01-17	225.90	228.66	224.38	226.97	911264
2020-01-21	226.50	228.96	225.57	226.86	470093
2020-01-22	226.94	229.81	226.83	227.18	432696
2020-01-23	226.55	227.54	224.57	225.16	508221
2020-01-24	225.23	225.95	220.42	220.74	456705
2020-01-27	217.64	222.72	216.79	222.26	630980
2020-01-28	220.80	222.98	219.25	221.95	579261
2020-01-29	223.15	224.88	220.78	223.84	569679
2020-01-30	222.08	223.13	217.73	218.28	940115
2020-01-31	218.01	219.88	216.59	217.47	686138
2020-02-03	218.55	224.36	218.30	222.47	461639
2020-02-04	224.83	229.19	224.34	227.55	449915
2020-02-05	228.88	233.05	228.88	231.64	612828
2020-02-06	231.65	232.73	230.00	231.45	429159
2020-02-07	231.11	231.48	226.69	229.82	388853
2020-02-10	229.85	230.57	228.00	228.50	303473
2020-02-11	235.99	244.64	233.23	243.45	1174687
2020-02-12	243.26	244.27	238.38	241.32	749591
2020-02-13	240.41	244.20	240.00	244.14	524323
2020-02-14	245.02	246.72	243.26	245.68	439921
2020-02-18	245.52	248.89	245.52	246.97	362627
2020-02-19	247.33	249.29	247.19	248.09	275175
2020-02-20	250.00	250.89	243.12	245.80	492054
2020-02-21	245.22	246.75	240.14	241.31	454725
2020-02-24	237.09	238.87	234.47	238.16	634385
2020-02-25	238.96	240.98	234.42	235.24	1008939
2020-02-26	236.93	241.46	233.95	233.97	838963
2020-02-27	229.22	230.56	221.14	221.24	1009176
2020-02-28	215.42	220.41	210.69	216.26	1089337
2020-03-02	217.17	219.23	210.32	218.41	853150
2020-03-03	218.25	223.04	213.00	215.45	746950
2020-03-04	217.55	219.37	211.83	219.37	1296855
2020-03-05	216.79	227.70	216.79	218.46	1908652
2020-03-06	213.46	217.37	208.86	214.23	1547966
2020-03-09	202.70	209.10	198.95	201.56	1074909
2020-03-10	205.15	207.41	193.91	207.17	1551633
2020-03-11	203.70	207.84	194.86	195.43	1321667
2020-03-12	181.96	185.98	173.89	182.31	1419474
2020-03-13	190.00	193.48	172.99	187.80	1421730
2020-03-16	166.35	166.35	131.03	131.78	1829721
2020-03-17	133.36	143.61	121.79	139.45	2044810
2020-03-18	125.03	126.02	106.39	120.45	2736935
2020-03-19	118.08	138.60	105.67	130.51	2303707
2020-03-20	132.91	147.25	130.54	138.01	1951248
2020-03-23	136.53	139.74	126.93	134.60	983334
2020-03-24	139.60	156.29	139.60	154.54	1648392
2020-03-25	158.58	178.98	155.41	162.00	1450309
2020-03-26	165.00	169.76	160.30	169.76	1322748
2020-03-27	162.56	163.37	153.36	155.83	1125663
2020-03-30	155.87	164.56	152.97	162.53	801220
2020-03-31	162.77	164.60	157.68	158.46	877163
2020-04-01	154.37	156.00	142.27	146.00	788103
2020-04-02	144.83	151.59	141.09	145.44	813531
2020-04-03	143.87	144.76	137.65	140.56	868742
2020-04-06	148.66	159.83	146.13	159.21	1312509
2020-04-07	170.40	175.88	163.72	166.75	941052
2020-04-08	168.64	177.98	166.54	175.71	501193
2020-04-09	179.86	187.85	175.65	176.89	710623
2020-04-13	168.02	170.90	162.01	166.17	2703975
2020-04-14	171.62	178.15	168.33	177.18	2635546
2020-04-15	172.64	176.43	169.00	173.48	1427370
2020-04-16	175.41	179.47	172.58	175.51	835801
2020-04-17	181.96	185.00	175.94	182.61	955480
2020-04-20	178.23	180.97	176.31	177.16	764218
2020-04-21	172.69	177.30	170.92	172.59	842518
2020-04-22	173.99	175.87	170.42	174.30	563559
2020-04-23	173.11	175.94	170.57	171.02	443176
2020-04-24	173.16	176.47	169.50	174.49	696992
2020-04-27	176.47	185.27	174.00	182.44	1165554
2020-04-28	188.31	191.59	186.02	186.79	818884
2020-04-29	191.03	198.45	188.94	194.60	634433
2020-04-30	191.23	194.11	182.69	182.69	822937
2020-05-01	178.83	180.04	175.14	179.46	519995
2020-05-04	175.59	179.18	174.78	178.35	578786
2020-05-05	180.06	183.24	178.37	178.82	892808
2020-05-06	180.33	180.80	174.33	175.67	526907
2020-05-07	178.81	181.74	178.15	178.33	671392
2020-05-08	181.69	182.07	177.03	179.07	760913
2020-05-11	178.03	179.29	174.83	176.09	569420
2020-05-12	178.12	178.22	167.25	167.40	883237
2020-05-13	167.06	167.06	159.37	162.55	1232510
2020-05-14	160.42	166.59	155.03	166.28	925664
2020-05-15	164.20	170.74	161.75	167.78	874597
2020-05-18	177.01	185.00	176.55	178.67	864430
2020-05-19	178.25	183.43	175.50	177.97	764469
2020-05-20	179.79	184.87	179.79	183.93	828127
2020-05-21	193.99	203.73	192.38	202.38	2052335
2020-05-22	197.78	202.91	197.18	202.35	822047
2020-05-26	211.39	214.53	206.55	208.84	1413550
2020-05-27	211.00	214.52	204.42	210.32	1515806
2020-05-28	209.35	223.58	208.01	213.42	2250468
2020-05-29	212.50	214.80	207.00	209.67	1599518
2020-06-01	207.00	214.24	206.51	206.77	1211519
2020-06-02	208.93	212.69	206.03	211.94	903944
2020-06-03	214.47	219.78	212.53	216.99	840655
2020-06-04	214.83	216.99	208.70	210.05	903774
2020-06-05	215.48	219.82	210.89	216.05	911504
2020-06-08	216.22	218.11	212.26	214.13	903601
2020-06-09	210.76	215.14	208.65	212.63	595855
2020-06-10	212.60	215.30	208.01	212.14	902545
2020-06-11	203.40	208.39	200.26	203.28	931002
2020-06-12	209.45	211.18	198.45	203.53	898459
2020-06-15	197.00	206.18	195.00	206.08	872350
2020-06-16	214.74	217.77	206.06	213.74	804430
2020-06-17	213.60	215.42	211.67	212.56	585267
2020-06-18	209.07	212.50	208.30	209.02	569974
2020-06-19	213.34	214.00	204.72	206.67	1211939
2020-06-22	204.73	207.00	201.11	204.81	588796
2020-06-23	207.15	211.86	206.45	209.45	680963
2020-06-24	206.12	207.72	199.66	203.61	690343
2020-06-25	201.78	204.86	199.24	204.51	774820
2020-06-26	203.72	207.44	194.13	194.43	1746997
2020-06-29	195.60	200.37	190.96	198.03	1080487
2020-06-30	196.95	198.02	193.34	196.93	1082368
2020-07-01	196.92	202.65	195.11	195.72	596983
2020-07-02	199.74	200.00	191.74	192.32	709129
2020-07-06	195.24	196.88	191.00	192.99	703525
2020-07-07	191.26	191.72	182.60	183.08	880803
2020-07-08	182.00	184.57	178.60	183.54	1038875
2020-07-09	183.53	184.75	174.39	178.90	735391
2020-07-10	178.18	181.91	176.62	178.48	877482
2020-07-13	181.17	181.30	174.49	175.00	941392
2020-07-14	173.49	174.89	168.46	171.21	930724
2020-07-15	177.36	182.58	175.94	181.59	1193854
2020-07-16	180.69	191.07	180.49	190.14	1114975
2020-07-17	190.54	195.27	188.90	192.61	954174
2020-07-20	191.96	193.40	187.40	187.77	717472
2020-07-21	189.14	190.46	184.59	189.53	704947
2020-07-22	188.15	190.49	185.64	188.53	573929
2020-07-23	189.21	191.06	186.34	187.52	558092
2020-07-24	186.03	189.19	185.97	186.92	547091
2020-07-27	186.62	186.62	182.67	183.72	548734
2020-07-28	183.93	185.93	182.23	182.27	429474
2020-07-29	183.36	187.07	183.36	186.55	652385
2020-07-30	184.47	188.99	182.67	187.51	770530
2020-07-31	187.58	189.99	185.38	188.00	713461
2020-08-03	187.99	190.00	185.72	187.50	661940
2020-08-04	186.98	188.65	183.46	183.48	750773
2020-08-05	184.48	186.15	182.28	183.62	886298
2020-08-06	183.76	184.89	178.03	178.57	954900
2020-08-07	180.05	180.92	175.89	180.19	1055182
2020-08-10	181.08	184.74	179.28	182.14	934243
2020-08-11	184.07	190.98	182.76	189.21	1002447
2020-08-12	190.40	193.16	184.56	192.65	1111005
2020-08-13	190.80	193.54	189.51	192.40	790712
2020-08-14	192.86	196.69	191.80	193.80	581736
2020-08-17	201.52	203.85	196.30	203.24	984933
2020-08-18	202.70	203.00	197.46	199.95	1154718
2020-08-19	191.51	196.46	190.33	195.48	2153719
2020-08-20	193.70	195.28	189.37	191.20	1395421
2020-08-21	191.87	193.31	191.02	192.75	798439
2020-08-24	191.37	194.35	189.48	194.21	1027254
2020-08-25	195.79	195.79	192.84	194.56	950242
2020-08-26	194.50	196.60	192.80	196.43	1574004
2020-08-27	195.03	207.00	193.68	201.94	2042445
2020-08-28	202.14	203.30	195.26	202.50	1355939
2020-08-31	200.39	201.86	195.30	196.93	1553890
2020-09-01	195.89	202.64	194.13	201.63	912128
2020-09-02	202.00	211.17	201.57	210.84	1309347
2020-09-03	210.00	211.45	204.45	209.50	1421771
2020-09-04	211.02	213.38	208.41	211.83	1305691
2020-09-08	208.83	215.50	206.94	214.81	1439599
2020-09-09	214.66	215.77	212.07	212.19	1617306
2020-09-10	212.79	214.37	205.00	205.18	2017644
2020-09-11	206.93	206.93	199.53	203.46	802066
2020-09-14	205.90	207.30	203.82	206.45	559442
2020-09-15	208.71	212.20	207.84	212.20	671069
2020-09-16	214.76	217.70	211.82	217.14	546091
2020-09-17	214.72	215.45	211.16	213.59	764353
2020-09-18	213.18	213.55	208.59	209.73	1148448
2020-09-21	206.16	207.13	201.57	207.00	1210801
2020-09-22	207.99	210.52	204.76	205.68	1218714
2020-09-23	207.10	209.32	196.45	196.97	940728
2020-09-24	194.62	197.86	190.15	194.08	1113823
2020-09-25	192.75	200.59	192.28	199.36	712455
2020-09-28	203.06	207.44	202.80	206.95	1035237
2020-09-29	207.27	208.61	201.47	204.75	642727
2020-09-30	204.53	210.55	203.45	206.09	761296
2020-10-01	209.28	212.55	206.93	208.54	650523
2020-10-02	204.47	218.60	204.16	216.95	856034
2020-10-05	218.86	220.78	214.91	217.65	492066
2020-10-06	217.79	219.15	211.01	211.45	506961
2020-10-07	215.44	221.13	214.69	219.02	403919
2020-10-08	222.37	223.50	217.04	218.45	386538
2020-10-09	220.25	221.64	217.90	218.95	413228
2020-10-12	219.14	220.56	216.17	216.51	336691
2020-10-13	216.20	219.45	211.27	212.07	689871
2020-10-14	212.43	218.48	209.69	210.53	446158
2020-10-15	206.89	215.60	204.51	213.93	531015
2020-10-16	214.57	215.84	210.18	210.56	409901
2020-10-19	211.86	212.80	202.73	203.42	598421
2020-10-20	205.19	205.19	200.85	200.85	435175
2020-10-21	201.05	201.14	195.82	195.96	520122
2020-10-22	196.27	200.90	194.91	200.55	768632
2020-10-23	202.47	208.19	198.82	208.01	593055
2020-10-26	205.17	205.80	197.20	200.26	512603
2020-10-27	202.55	203.30	198.77	200.35	372160
2020-10-28	197.66	198.59	192.79	195.03	569765
2020-10-29	193.81	198.09	193.39	196.20	377490
2020-10-30	195.17	195.88	190.00	193.58	468234
2020-11-02	196.10	196.10	190.82	192.58	762546
2020-11-03	194.72	199.61	194.51	197.59	588989
2020-11-04	199.66	202.05	195.48	198.47	582386
2020-11-05	201.75	207.40	201.00	204.82	553342
2020-11-06	204.58	204.58	198.17	200.80	393546
2020-11-09	220.33	243.12	213.39	236.40	1575409
2020-11-10	236.00	239.36	227.88	233.48	919093
2020-11-11	235.62	235.62	220.67	221.51	999277
2020-11-12	223.47	227.80	217.35	222.13	963971
2020-11-13	222.53	226.75	220.22	225.41	440043
2020-11-16	230.47	231.00	223.57	230.97	951398
2020-11-17	227.55	228.75	222.53	225.02	1123251
2020-11-18	229.04	239.26	228.13	234.62	916058
2020-11-19	230.92	237.37	228.52	233.09	748348
2020-11-20	240.00	240.00	229.84	232.53	764381
2020-11-23	235.72	235.87	229.43	230.00	1025315
2020-11-24	230.00	234.25	223.94	225.95	1842854
2020-11-25	223.83	226.56	220.00	222.00	720787
2020-11-27	220.76	223.56	218.72	221.58	394471
2020-11-30	221.00	221.42	217.38	218.54	1100486
2020-12-01	221.06	222.87	217.54	220.58	1161981
2020-12-02	219.50	227.45	217.52	226.23	659862
2020-12-03	226.97	232.32	224.78	229.25	441212
2020-12-04	229.25	231.18	225.07	231.08	551878
2020-12-07	228.91	233.65	226.36	229.99	410694
2020-12-08	227.64	233.55	227.64	233.34	718796
2020-12-09	233.75	238.01	233.21	237.40	633335
2020-12-10	236.15	239.93	231.98	233.10	681784
2020-12-11	231.22	235.12	226.68	229.51	600621
2020-12-14	231.73	235.51	229.53	230.51	404764
2020-12-15	231.64	237.25	231.53	237.10	433196
2020-12-16	237.58	239.69	233.83	234.49	294574
2020-12-17	235.44	245.88	235.00	245.16	714879
2020-12-18	243.97	244.55	239.54	240.85	1001018
2020-12-21	236.36	242.10	235.40	240.77	486043
2020-12-22	241.69	246.96	240.29	245.88	391470
2020-12-23	247.77	251.18	246.29	249.93	365664
2020-12-24	249.95	249.95	246.89	247.88	151159
2020-12-28	250.88	259.25	249.69	258.32	521234
2020-12-29	259.26	261.31	254.20	259.15	503932
2020-12-30	257.90	264.48	257.81	260.24	345930
2020-12-31	261.04	264.11	259.64	261.55	379732
2021-01-04	262.25	263.57	252.72	253.38	768381
2021-01-05	252.64	256.80	250.71	252.24	592323
2021-01-06	252.89	268.57	251.77	267.22	760906
2021-01-07	269.22	271.75	262.96	264.09	686554
2021-01-08	265.42	269.03	262.34	264.97	457891
2021-01-11	261.67	268.17	260.43	263.88	482572
2021-01-12	262.74	264.29	260.72	262.69	475900
2021-01-13	261.16	261.85	255.29	258.10	500889
2021-01-14	258.97	260.00	252.09	253.06	500829
2021-01-15	253.61	255.42	247.63	253.92	535603
2021-01-19	255.00	257.31	250.91	252.06	616403
2021-01-20	253.08	256.18	252.66	253.69	417945
2021-01-21	253.46	257.76	253.46	253.98	249587
2021-01-22	253.95	255.42	250.77	252.25	379921
2021-01-25	251.50	256.08	245.93	252.54	512887
2021-01-26	253.50	257.50	249.83	251.32	545173
2021-01-27	245.18	249.61	234.07	236.99	1155311
2021-01-28	239.44	253.20	237.41	250.09	632188
2021-01-29	247.54	252.51	243.55	248.90	503776
2021-02-01	251.59	252.42	244.39	248.33	770839
2021-02-02	251.76	257.38	250.97	252.36	650660
2021-02-03	252.14	259.93	252.14	252.72	449105
2021-02-04	254.57	263.40	254.14	256.90	324609
2021-02-05	259.11	261.17	255.43	255.99	319528
2021-02-08	257.09	263.96	256.29	263.85	387268
2021-02-09	264.43	267.06	262.49	263.99	428082
2021-02-10	264.95	266.06	258.78	259.79	270514
2021-02-11	261.19	266.73	261.19	265.35	271088
2021-02-12	263.97	264.85	260.06	262.66	256316
2021-02-16	264.71	267.13	263.14	263.30	315328
2021-02-17	261.93	266.04	260.25	264.79	218495
2021-02-18	263.82	266.06	260.00	264.85	382232
2021-02-19	266.97	269.13	263.16	264.81	367349
2021-02-22	264.32	268.53	262.34	264.64	432989
2021-02-23	265.30	270.10	257.94	264.91	598329
2021-02-24	264.06	272.66	260.99	269.63	395765
2021-02-25	270.69	271.97	260.90	261.62	334703
2021-02-26	261.53	264.32	257.21	258.82	370259
2021-03-01	264.35	267.01	262.21	263.97	382454
2021-03-02	262.09	265.19	257.96	258.54	413713
2021-03-03	256.47	256.64	252.21	253.61	815145
2021-03-04	278.21	296.45	278.10	281.99	2385556
2021-03-05	286.79	288.80	274.08	279.35	1161723
2021-03-08	279.85	304.89	278.34	304.16	1039693
2021-03-09	307.30	308.88	299.96	304.11	787021
2021-03-10	305.13	307.61	292.74	293.38	648227
2021-03-11	294.66	303.57	292.60	302.80	504156
2021-03-12	303.11	311.74	300.30	311.51	430856
2021-03-15	311.10	321.86	310.61	317.20	608353
2021-03-16	316.34	316.34	305.38	308.55	568663
2021-03-17	306.11	310.50	304.72	306.31	826707
2021-03-18	306.79	316.47	304.22	306.96	726691
2021-03-19	307.94	309.58	302.75	307.00	1430803
2021-03-22	306.72	307.81	300.44	304.00	856900
2021-03-23	299.15	302.05	293.64	294.43	978195
2021-03-24	295.18	298.73	288.60	288.80	449400
2021-03-25	287.33	293.61	284.51	292.40	636355
2021-03-26	295.34	295.73	288.80	294.04	443865
2021-03-29	292.41	295.81	290.63	294.52	399135
2021-03-30	294.15	305.32	293.64	304.71	522473
2021-03-31	304.60	308.51	298.71	298.80	734651
2021-04-01	299.75	301.19	296.53	299.29	465174
2021-04-05	303.92	304.04	299.27	300.08	433383
2021-04-06	298.98	308.24	298.98	305.49	657441
2021-04-07	305.62	308.68	302.15	306.63	479110
2021-04-08	308.61	314.12	303.29	313.04	801006
2021-04-09	314.04	324.99	311.10	324.70	774198
2021-04-12	321.52	325.50	320.80	325.42	788547
2021-04-13	324.20	325.76	319.89	325.34	519168
2021-04-14	325.50	330.50	324.46	325.77	591562
2021-04-15	327.50	329.78	322.33	324.67	667122
2021-04-16	329.20	329.20	321.68	324.73	236067
2021-04-19	322.98	325.71	320.10	320.88	439605
2021-04-20	318.51	320.95	312.76	318.70	402396
2021-04-21	321.17	324.78	319.68	322.06	308254
2021-04-22	321.82	325.59	320.38	323.09	243400
2021-04-23	325.77	330.08	323.06	328.04	339652
2021-04-26	328.70	331.17	319.70	321.57	327015
2021-04-27	324.00	326.53	321.99	324.73	467525
2021-04-28	324.24	325.12	319.52	319.94	291274
2021-04-29	321.00	325.77	320.51	321.71	409195
2021-04-30	324.45	326.59	320.86	326.33	503700
2021-05-03	327.76	329.17	323.95	326.73	447087
2021-05-04	322.95	326.57	319.50	324.52	474348
2021-05-05	326.56	330.94	323.96	326.69	367715
2021-05-06	328.76	330.89	321.11	324.64	259704
2021-05-07	323.84	331.65	323.84	331.01	298483
2021-05-10	331.38	334.18	328.03	328.65	358311
2021-05-11	324.29	329.57	320.00	329.21	434153
2021-05-12	327.96	328.50	312.71	314.12	844124
2021-05-13	314.29	323.29	314.29	316.66	563491
2021-05-14	321.71	334.94	321.68	333.76	634967
2021-05-17	331.58	336.68	330.83	336.13	524831
2021-05-18	337.03	339.28	327.43	327.57	437635
2021-05-19	322.31	326.82	317.86	325.04	356659
2021-05-20	324.58	326.99	315.74	321.44	476995
2021-05-21	324.54	327.99	320.81	322.67	413983
2021-05-24	324.41	324.41	320.35	320.61	347612
2021-05-25	322.89	325.92	321.21	321.79	419785
2021-05-26	323.57	332.69	321.25	328.20	833784
2021-05-27	328.20	330.00	320.29	324.65	1136284
2021-05-28	330.00	330.09	319.00	323.37	579137
2021-06-01	325.26	326.19	310.80	314.46	783110
2021-06-02	314.37	314.37	306.17	307.28	756371
2021-06-03	305.66	308.32	300.44	303.38	475475
2021-06-04	303.45	306.18	299.87	304.36	446317
2021-06-07	302.96	305.82	300.19	303.67	330149
2021-06-08	304.85	309.19	302.37	308.06	413898
2021-06-09	307.36	309.06	302.94	304.99	262130
2021-06-10	304.93	308.06	300.05	303.86	247224
2021-06-11	304.02	313.39	302.86	313.31	631986
2021-06-14	311.49	311.84	307.20	309.88	308931
2021-06-15	309.50	309.85	302.11	306.23	501627
2021-06-16	306.35	310.62	302.79	310.31	380544
2021-06-17	310.28	310.80	300.12	304.76	334738
2021-06-18	301.27	305.55	300.67	301.58	594825
2021-06-21	303.29	310.42	302.03	310.08	290630
2021-06-22	311.27	314.98	307.93	314.96	355541
2021-06-23	315.18	317.38	312.86	314.64	469627
2021-06-24	318.55	323.69	316.43	322.61	780797
2021-06-25	323.50	329.20	319.25	326.02	962444
2021-06-28	323.71	324.55	316.39	319.10	427850
2021-06-29	319.74	322.64	318.13	318.73	450411
2021-06-30	319.13	323.27	317.23	321.99	466584
2021-07-01	322.82	328.07	322.70	326.27	333541
2021-07-02	327.95	332.99	325.43	331.93	239502
2021-07-06	331.59	336.14	328.53	334.69	396935
2021-07-07	335.22	336.43	323.93	324.99	508046
2021-07-08	320.13	326.36	315.67	322.20	415747
2021-07-09	327.45	331.57	324.63	329.89	282652
2021-07-12	327.58	332.27	323.78	330.28	368287
2021-07-13	329.91	330.40	327.50	329.71	376235
2021-07-14	329.95	334.88	329.69	330.88	285559
2021-07-15	328.87	332.49	326.80	329.58	301285
2021-07-16	332.04	332.28	319.43	320.48	369220
2021-07-19	314.98	317.77	308.76	311.29	472673
2021-07-20	313.07	320.68	309.29	318.73	659841
2021-07-21	321.49	327.06	321.35	325.88	358668
2021-07-22	327.24	327.89	321.09	325.18	250602
2021-07-23	324.53	330.60	323.89	329.97	251751
2021-07-26	329.41	333.43	328.35	329.73	233119
2021-07-27	327.95	331.39	323.58	324.84	560169
2021-07-28	323.46	326.89	320.68	324.50	185210
2021-07-29	325.93	331.52	324.48	329.52	186646
2021-07-30	326.64	338.48	326.64	334.80	467767
2021-08-02	336.82	337.41	330.08	330.61	335332
2021-08-03	331.36	338.87	328.23	338.66	226078
2021-08-04	335.73	340.00	331.23	332.58	337768
2021-08-05	334.89	339.40	333.76	335.69	228549
2021-08-06	337.03	339.32	336.04	338.25	203417
2021-08-09	337.00	338.50	331.05	333.76	194661
2021-08-10	334.56	353.50	333.62	352.20	735841
2021-08-11	353.73	357.34	349.13	352.64	291022
2021-08-12	355.19	357.08	345.84	346.00	363162
2021-08-13	344.59	347.48	340.65	342.85	445728
2021-08-16	343.38	344.16	339.02	340.80	610422
2021-08-17	339.34	339.34	327.75	328.99	789239
2021-08-18	328.70	341.03	327.20	337.05	1077774
2021-08-19	333.41	349.49	330.71	348.89	599957
2021-08-20	347.81	350.14	343.19	347.52	497745
2021-08-23	350.43	352.19	341.64	342.03	608866
2021-08-24	342.48	348.19	341.08	345.99	698873
2021-08-25	345.77	351.50	343.29	350.15	722568
2021-08-26	320.29	324.00	312.30	318.01	2782761
2021-08-27	315.00	318.35	308.56	309.53	1117538
2021-08-30	308.51	309.70	300.13	301.73	1813791
2021-08-31	301.41	302.70	298.84	299.49	935973
2021-09-01	300.45	305.23	298.02	304.13	1105912
2021-09-02	303.80	305.13	301.01	302.48	724470
2021-09-03	301.24	302.16	294.14	297.50	567517
2021-09-07	297.99	299.85	295.42	297.09	606795
2021-09-08	296.54	298.10	290.30	292.20	889747
2021-09-09	291.91	298.96	291.43	294.18	606062
2021-09-10	294.55	295.93	287.01	287.15	666580
2021-09-13	288.85	290.59	285.75	289.89	599190
2021-09-14	291.25	291.25	284.83	290.43	512698
2021-09-15	288.09	288.68	283.94	287.59	418810
2021-09-16	289.28	293.50	287.28	292.41	482947
2021-09-17	293.77	300.22	293.77	296.16	1259264
2021-09-20	292.70	296.90	288.12	292.26	646293
2021-09-21	294.84	296.46	291.70	294.14	311838
2021-09-22	296.21	299.41	293.92	296.73	412281
2021-09-23	299.42	305.99	296.24	303.28	526617
2021-09-24	301.99	308.00	300.21	304.86	409756
2021-09-27	306.41	314.71	306.41	307.84	392534
2021-09-28	307.35	307.56	300.42	303.07	361740
2021-09-29	305.38	308.80	302.96	303.18	339956
2021-09-30	301.30	301.30	283.01	283.57	907483
2021-10-01	284.28	288.78	281.26	284.94	647170
2021-10-04	282.72	285.76	275.68	277.24	712254
2021-10-05	277.27	282.78	276.23	277.43	591125
2021-10-06	274.99	277.84	269.56	270.56	634117
2021-10-07	272.25	281.07	272.25	278.72	622307
2021-10-08	278.55	279.58	275.63	277.45	594477
2021-10-11	275.91	277.17	265.50	265.68	766254
2021-10-12	267.28	269.40	265.64	267.63	667105
2021-10-13	268.20	270.24	264.07	264.17	794783
2021-10-14	251.98	271.63	251.19	269.79	981809
2021-10-15	271.62	273.07	268.11	268.93	658365
2021-10-18	268.29	276.11	266.62	275.53	728064
2021-10-19	277.00	277.00	269.73	272.71	561891
2021-10-20	275.29	282.56	273.48	275.96	712667
2021-10-21	276.09	282.46	275.07	280.87	370688
2021-10-22	279.07	280.41	274.91	278.34	339831
2021-10-25	279.44	281.19	276.49	276.99	264511
2021-10-26	279.67	279.67	275.52	277.17	257778
2021-10-27	278.56	279.36	267.68	271.51	887665
2021-10-28	274.05	276.19	272.39	275.86	662937
2021-10-29	273.84	278.75	273.34	276.29	383880
2021-11-01	276.48	288.20	276.48	287.35	638379
2021-11-02	286.79	288.73	284.46	287.06	466920
2021-11-03	287.78	293.00	286.00	290.84	449530
2021-11-04	290.08	294.82	288.44	293.84	397032
2021-11-05	298.01	301.53	294.97	297.88	418911
2021-11-08	297.90	299.41	291.80	293.43	375854
2021-11-09	293.42	299.31	293.42	299.25	311326
2021-11-10	297.62	299.65	291.54	292.63	399435
2021-11-11	283.17	286.82	269.80	269.82	1376809
2021-11-12	271.76	272.12	265.66	269.52	1039596
2021-11-15	272.21	275.37	269.83	270.66	860790
2021-11-16	273.10	275.29	270.51	274.35	679748
2021-11-17	281.90	288.68	272.02	275.78	1170593
2021-11-18	279.02	281.51	273.06	274.92	661291
2021-11-19	271.51	272.97	262.30	264.97	831543
2021-11-22	268.56	269.54	259.78	263.00	712750
2021-11-23	271.99	292.30	268.82	285.55	2313464
2021-11-24	281.95	293.31	274.42	290.09	1572214
2021-11-26	281.72	286.58	275.42	283.85	917376
2021-11-29	297.00	297.00	285.59	293.37	1154716
2021-11-30	290.82	293.82	287.56	293.13	1160999
2021-12-01	295.92	304.18	280.40	280.66	1202598
2021-12-02	281.85	296.27	281.36	293.00	1025007
2021-12-03	291.78	292.67	285.18	288.56	817659
2021-12-06	293.54	294.65	286.73	288.15	632053
2021-12-07	292.00	296.36	289.27	293.32	604908
2021-12-08	294.68	295.18	288.42	289.85	438107
2021-12-09	287.49	289.61	284.89	287.64	527414
2021-12-10	289.63	290.21	284.54	289.20	380051
2021-12-13	287.47	291.10	277.48	278.17	570184
2021-12-14	277.01	285.83	276.11	280.08	650730
2021-12-15	278.12	281.36	273.60	278.92	647208
2021-12-16	285.18	286.20	270.68	271.38	719697
2021-12-17	267.08	278.06	263.12	277.24	922116
2021-12-20	272.15	272.56	267.00	271.82	659935
2021-12-21	274.12	282.55	273.66	282.49	609666
2021-12-22	281.33	286.20	280.02	286.20	788028
2021-12-23	286.80	289.16	283.60	287.19	485156
2021-12-27	287.20	289.46	285.40	289.24	412152
2021-12-28	287.73	291.92	287.73	289.84	495960
2021-12-29	289.87	293.07	288.30	292.06	233899
2021-12-30	290.77	295.30	290.56	293.23	333280
2021-12-31	294.12	294.12	290.46	291.51	251042
2022-01-03	289.41	292.96	288.00	289.00	584577
2022-01-04	289.00	291.26	284.08	284.85	528742
2022-01-05	283.56	286.30	274.18	274.32	607805
2022-01-06	271.41	276.35	267.38	268.79	481614
2022-01-07	265.62	266.35	251.38	253.48	1373888
2022-01-10	250.69	252.62	233.67	247.00	2649178
2022-01-11	246.61	251.02	242.24	247.67	760707
2022-01-12	247.60	252.00	242.15	245.32	694307
2022-01-13	245.92	249.25	238.33	239.17	644217
2022-01-14	236.08	236.37	222.75	229.99	1209798
2022-01-18	224.60	226.44	217.64	219.08	1201237
2022-01-19	223.00	229.60	220.38	224.00	1234008
2022-01-20	219.54	225.12	215.01	215.83	1455460
2022-01-21	214.50	216.96	208.13	213.85	1097297
2022-01-24	206.70	230.08	206.70	229.60	1492618
2022-01-25	226.39	236.65	225.09	231.67	1543276
2022-01-26	233.46	239.00	227.05	229.32	1002187
2022-01-27	233.87	237.10	223.55	224.48	649031
2022-01-28	224.10	230.59	218.00	230.29	627142
2022-01-31	229.31	237.21	227.38	236.93	593939
2022-02-01	237.41	243.94	235.45	238.27	646207
2022-02-02	239.64	240.00	229.51	231.06	688730
2022-02-03	228.82	233.90	225.00	228.95	937473
2022-02-04	226.79	229.05	219.42	223.40	735867
2022-02-07	223.33	226.40	219.02	222.75	565849
2022-02-08	222.31	229.85	220.79	227.90	426147
2022-02-09	231.47	235.35	230.89	233.04	508213
2022-02-10	230.79	242.23	230.79	234.70	589872
2022-02-11	235.80	236.58	227.23	230.10	604843
2022-02-14	230.64	233.12	223.98	224.59	501331
2022-02-15	226.37	232.45	225.42	232.03	582368
2022-02-16	230.00	232.52	226.08	229.15	349319
2022-02-17	225.81	228.14	215.37	217.52	579976
2022-02-18	218.39	224.17	217.96	221.06	422938
2022-02-22	223.78	230.93	218.06	220.67	890105
2022-02-23	212.80	218.69	209.15	210.00	1146790
2022-02-24	205.00	219.23	204.95	218.37	1020023
2022-02-25	215.74	226.35	214.77	225.64	521657
2022-02-28	222.00	226.09	220.26	225.89	799169
2022-03-01	225.14	232.07	221.25	224.28	818280
2022-03-02	228.18	239.46	226.41	233.34	1213997
2022-03-03	206.69	218.47	191.36	203.12	3809384
2022-03-04	199.31	202.96	184.22	189.67	1677826
2022-03-07	189.88	189.88	173.10	173.16	1535714
2022-03-08	172.63	186.95	171.15	180.52	1195204
2022-03-09	187.22	192.16	185.74	185.78	1086841
2022-03-10	181.72	197.14	181.72	195.62	1026545
2022-03-11	197.34	200.35	194.44	197.00	1407566
2022-03-14	198.18	199.38	194.41	194.97	929834
2022-03-15	198.29	202.74	193.36	196.34	841057
2022-03-16	197.85	206.48	195.39	199.63	866184
2022-03-17	195.96	200.36	193.49	199.10	771716
2022-03-18	197.24	197.55	192.04	197.20	907824
2022-03-21	196.86	197.27	187.51	188.62	1242894
2022-03-22	190.00	195.49	190.00	191.21	1251563
2022-03-23	189.12	189.12	181.02	181.92	689367
2022-03-24	183.31	185.00	181.25	183.70	782841
2022-03-25	184.00	185.03	181.54	182.83	527418
2022-03-28	181.51	187.22	180.01	187.00	581405
2022-03-29	192.16	199.79	189.48	198.63	1019886
2022-03-30	193.89	197.63	189.72	190.39	585616
2022-03-31	189.25	190.62	182.16	182.17	660926
2022-04-01	183.94	185.26	181.05	181.95	650450
2022-04-04	181.74	188.60	180.00	187.82	620296
2022-04-05	184.01	187.42	179.68	185.65	761077
2022-04-06	182.05	191.80	181.45	190.86	919989
2022-04-07	190.31	195.66	188.97	194.80	992538
2022-04-08	194.01	198.79	192.58	194.24	704082
2022-04-11	194.19	207.95	193.51	207.02	1330868
2022-04-12	209.33	215.58	206.00	207.71	1092768
2022-04-13	206.05	215.92	205.02	213.00	1098149
2022-04-14	214.06	216.19	211.68	213.85	556742
2022-04-18	213.82	220.74	211.45	218.96	830073
2022-04-19	219.36	229.55	219.36	227.54	831003
2022-04-20	229.99	231.29	222.05	222.55	768402
2022-04-21	224.94	226.56	215.19	217.57	856046
2022-04-22	212.67	214.30	206.58	209.15	832313
2022-04-25	208.00	210.63	201.63	209.25	1068826
2022-04-26	206.37	208.27	200.26	203.16	572668
2022-04-27	203.99	211.00	202.58	206.32	622623
2022-04-28	210.64	215.20	204.09	213.54	603011
2022-04-29	210.00	211.81	203.30	203.56	618777
2022-05-02	202.65	211.71	202.65	211.68	688950
2022-05-03	211.02	212.65	205.55	208.62	506452
2022-05-04	209.67	216.13	203.36	214.32	741520
2022-05-05	212.41	214.08	204.12	207.91	583340
2022-05-06	209.25	209.25	193.43	196.70	1243925
2022-05-09	193.96	197.52	187.91	188.62	1541641
2022-05-10	193.45	193.57	173.82	183.00	2169447
2022-05-11	183.93	185.69	172.69	173.46	952697
2022-05-12	171.06	180.25	168.56	172.03	1234792
2022-05-13	173.97	176.63	171.15	172.50	895764
2022-05-16	170.81	174.61	168.09	172.46	1145294
2022-05-17	173.83	175.03	166.36	174.84	1206544
2022-05-18	179.82	187.43	176.22	177.46	2242945
2022-05-19	175.17	179.91	173.86	177.20	1476380
2022-05-20	161.50	161.93	144.37	150.71	4005794
2022-05-23	150.51	158.63	149.34	155.45	1254386
2022-05-24	151.72	152.28	142.41	145.45	1353775
2022-05-25	144.86	158.38	144.31	156.29	1318414
2022-05-26	160.00	175.16	159.51	169.87	2049348
2022-05-27	168.03	173.10	165.10	171.63	1605444
2022-05-31	167.51	170.55	162.34	168.30	1474855
2022-06-01	170.64	170.73	163.47	164.95	905933
2022-06-02	165.51	176.12	165.26	174.15	939598
2022-06-03	172.22	175.51	169.65	170.87	790947
2022-06-06	171.88	175.26	168.81	174.89	804274
2022-06-07	170.05	176.79	169.33	176.38	879782
2022-06-08	175.36	179.34	173.45	176.22	771102
2022-06-09	174.72	177.24	173.37	173.91	570775
2022-06-10	171.90	173.20	166.87	168.23	704277
2022-06-13	163.23	166.55	160.20	161.09	766054
2022-06-14	162.18	164.85	158.17	158.43	696144
2022-06-15	159.16	163.64	159.01	161.22	556748
2022-06-16	156.92	157.04	149.97	151.13	1170689
2022-06-17	150.07	157.03	149.00	155.33	1556707
2022-06-21	157.92	160.96	153.63	154.94	596863
2022-06-22	149.91	154.86	148.49	149.28	1460779
2022-06-23	149.64	151.50	143.35	149.80	1465483
2022-06-24	152.05	161.74	151.00	159.98	994540
2022-06-27	161.25	161.75	155.61	156.74	632997
2022-06-28	157.40	160.78	147.87	148.03	685047
2022-06-29	146.63	147.99	141.09	143.00	1144670
2022-06-30	140.00	141.15	135.68	136.23	1302898
2022-07-01	135.00	138.16	133.28	138.00	745249
2022-07-05	136.23	147.85	134.66	147.21	1281599
2022-07-06	148.65	152.29	144.80	147.29	710194
2022-07-07	148.04	154.68	147.00	154.07	709014
2022-07-08	152.51	153.64	150.35	152.20	618373
2022-07-11	150.94	151.55	146.38	146.97	606622
2022-07-12	146.77	150.63	145.69	146.65	655212
2022-07-13	144.23	147.45	141.52	144.75	791079
2022-07-14	141.89	143.27	138.02	139.07	1609488
2022-07-15	140.47	141.98	137.86	140.11	1298747
2022-07-18	142.23	145.86	140.45	142.40	1701324
2022-07-19	145.34	148.20	143.39	147.49	937934
2022-07-20	147.36	152.25	146.75	152.00	973693
2022-07-21	151.66	156.28	150.54	155.48	883763
2022-07-22	155.77	160.22	154.81	156.39	809102
2022-07-25	155.90	155.90	149.32	151.78	1115020
2022-07-26	144.05	146.64	139.39	139.94	2531345
2022-07-27	142.86	145.04	138.49	144.37	834944
2022-07-28	145.02	147.36	140.81	144.12	1049400
2022-07-29	144.34	145.16	137.55	141.13	1300527
2022-08-01	140.56	151.45	139.18	150.17	878082
2022-08-02	150.06	150.06	147.08	148.05	836700
2022-08-03	149.78	155.87	149.36	155.23	748282
2022-08-04	155.76	158.09	153.61	157.90	832721
2022-08-05	154.45	157.60	153.00	154.92	634523
2022-08-08	156.21	164.34	156.21	161.78	1026722
2022-08-09	160.68	160.68	153.49	154.00	1032965
2022-08-10	157.21	160.24	156.78	156.99	664945
2022-08-11	160.06	164.12	158.24	164.10	1217886
2022-08-12	166.54	166.92	162.55	163.75	711648
2022-08-15	162.01	163.46	158.19	160.00	664551
2022-08-16	158.76	173.30	158.76	168.11	1632774
2022-08-17	163.92	173.90	162.60	170.17	1456903
2022-08-18	167.38	169.76	164.30	168.99	839762
2022-08-19	168.50	169.42	161.67	163.31	1280997
2022-08-22	159.53	160.61	153.69	153.98	1079304
2022-08-23	153.23	158.95	152.53	158.80	922136
2022-08-24	157.59	165.29	155.54	163.73	1430220
2022-08-25	145.00	159.04	142.45	147.01	6205784
2022-08-26	147.03	148.69	141.42	144.81	1968951
2022-08-29	143.06	148.44	141.62	143.27	1055097
2022-08-30	145.26	146.20	141.21	141.34	992798
2022-08-31	140.56	142.00	138.16	140.19	977239
2022-09-01	139.59	144.10	138.80	143.81	852919
2022-09-02	145.77	146.33	141.39	143.46	723581
2022-09-06	144.49	145.29	139.45	139.72	799533
2022-09-07	139.59	148.79	138.72	148.20	1240454
2022-09-08	146.64	150.26	144.16	148.78	799649
2022-09-09	150.56	152.47	148.43	149.74	992621
2022-09-12	150.99	157.24	150.99	153.33	1414369
2022-09-13	147.95	148.85	140.43	141.25	871882
2022-09-14	141.24	141.24	135.51	137.73	1290534
2022-09-15	138.53	144.14	137.55	139.21	801574
2022-09-16	137.30	142.40	135.71	141.34	1073928
2022-09-19	139.82	143.06	136.94	138.72	875006
2022-09-20	137.38	137.99	130.37	133.47	766168
2022-09-21	134.14	136.73	127.32	127.69	783345
2022-09-22	127.23	128.15	122.82	122.90	1658395
2022-09-23	120.99	124.09	118.03	121.00	1079298
2022-09-26	120.67	123.70	114.22	114.75	1252723
2022-09-27	116.26	119.49	114.31	114.96	983284
2022-09-28	115.19	118.40	113.94	116.84	1784486
2022-09-29	114.78	116.36	109.14	109.78	1542690
2022-09-30	110.02	115.94	106.47	111.89	1857210
2022-10-03	113.14	115.83	108.15	115.65	1550194
2022-10-04	119.12	123.26	118.43	122.88	1347376
2022-10-05	120.78	125.72	120.10	123.47	1588349
2022-10-06	122.89	124.95	121.53	122.28	1426571
2022-10-07	119.80	120.50	117.47	118.96	1265999
2022-10-10	118.91	119.49	114.36	115.74	1001589
2022-10-11	115.15	118.56	114.52	115.83	1432650
2022-10-12	115.98	117.41	114.20	114.49	767348
2022-10-13	111.36	117.50	109.72	115.25	1259398
2022-10-14	116.17	117.98	110.52	110.92	1280948
2022-10-17	113.93	117.35	113.79	116.31	1415506
2022-10-18	118.99	121.46	117.74	118.80	1671365
2022-10-19	117.97	119.80	113.30	115.37	881709
2022-10-20	116.50	119.62	114.82	115.56	1316537
2022-10-21	116.10	120.94	114.96	119.30	1980579
2022-10-24	118.82	125.17	117.04	125.15	1465103
2022-10-25	127.37	142.22	126.97	140.47	2811685
2022-10-26	140.30	145.70	137.14	138.04	1707471
2022-10-27	138.96	145.82	138.62	141.14	1390913
2022-10-28	140.54	142.44	135.71	139.32	1524986
2022-10-31	139.94	144.01	139.52	142.96	1120014
2022-11-01	145.46	147.82	137.48	140.11	1104625
2022-11-02	138.56	139.78	131.49	131.65	1421713
2022-11-03	130.43	138.73	129.92	138.00	1151102
2022-11-04	140.61	142.73	136.75	138.90	1357674
2022-11-07	138.74	139.29	134.72	134.94	1299208
2022-11-08	136.05	136.71	127.93	132.44	1299570
2022-11-09	132.06	137.13	132.06	133.76	1640671
2022-11-10	140.00	147.75	139.99	146.18	1212002
2022-11-11	147.91	153.38	145.80	151.05	1302529
2022-11-14	149.21	157.25	146.52	153.66	1911172
2022-11-15	158.38	163.15	154.94	156.63	1703825
2022-11-16	151.68	152.88	145.13	149.56	1654698
2022-11-17	148.12	151.13	144.70	150.87	1826068
2022-11-18	161.33	169.79	156.56	157.86	3088073
2022-11-21	156.45	160.97	154.22	157.64	1891898
2022-11-22	178.50	192.32	177.19	189.96	5385783
2022-11-23	188.25	196.10	185.23	195.70	2500737
2022-11-25	196.25	199.21	195.01	196.60	686230
2022-11-28	194.53	199.97	194.53	195.87	1501506
2022-11-29	194.98	196.15	189.25	192.49	1272190
2022-11-30	192.20	195.81	190.76	195.68	1383976
2022-12-01	193.76	199.54	193.76	194.61	849073
2022-12-02	191.77	202.75	191.02	200.21	1176420
2022-12-05	196.74	202.82	195.61	200.26	1313463
2022-12-06	204.13	207.34	198.68	199.65	1004915
2022-12-07	198.00	204.75	197.60	198.50	850087
2022-12-08	198.00	200.01	197.61	198.91	824327
2022-12-09	195.49	198.10	193.91	194.92	747863
2022-12-12	195.43	196.03	191.63	195.55	941457
2022-12-13	203.91	203.99	194.68	196.67	1037356
2022-12-14	196.41	199.99	194.07	196.17	714058
2022-12-15	192.08	193.52	185.59	191.44	1676544
2022-12-16	189.91	191.28	185.10	185.80	1469266
2022-12-19	187.27	190.69	186.07	187.64	1443806
2022-12-20	186.08	189.20	185.01	188.94	757665
2022-12-21	193.05	196.10	190.29	192.84	755918
2022-12-22	189.88	193.73	188.61	193.05	635886
2022-12-23	193.35	200.39	192.52	200.34	766621
2022-12-27	200.50	205.06	200.29	204.90	1030236
2022-12-28	204.09	205.57	201.03	203.13	818948
2022-12-29	204.46	207.19	203.87	205.83	660717
2022-12-30	204.38	205.94	202.20	202.76	749363
2023-01-03	206.98	209.40	203.66	206.16	1022846
2023-01-04	210.26	216.28	209.18	216.27	1247635
2023-01-05	214.19	222.63	214.19	220.74	1435350
2023-01-06	222.23	227.07	219.78	223.91	1216891
2023-01-09	223.99	225.17	220.20	221.31	834469
2023-01-10	221.48	222.16	218.62	220.61	912742
2023-01-11	221.26	225.41	220.70	224.99	820865
2023-01-12	225.84	226.48	221.82	222.75	519371
2023-01-13	221.56	229.49	221.56	225.25	619789
2023-01-17	224.41	231.57	222.95	229.46	989578
2023-01-18	229.33	233.01	225.45	226.49	579696
2023-01-19	224.80	224.85	220.46	222.93	817236
2023-01-20	222.15	223.71	220.44	221.84	735034
2023-01-23	222.92	226.28	221.61	226.17	600044
2023-01-24	225.55	226.15	223.73	224.58	890487
2023-01-25	222.67	224.00	220.47	223.41	914520
2023-01-26	225.21	225.70	221.77	224.99	660939
2023-01-27	224.44	230.52	224.44	226.38	753295
2023-01-30	224.29	231.07	224.19	229.36	609716
2023-01-31	230.62	231.56	227.51	229.83	933046
2023-02-01	230.10	235.39	227.89	234.15	711600
2023-02-02	237.14	239.94	229.98	230.81	788035
2023-02-03	229.06	232.33	227.26	230.26	624276
2023-02-06	231.15	233.86	229.82	230.50	622054
2023-02-07	228.04	228.55	223.48	227.70	878839
2023-02-08	225.34	226.91	223.14	223.21	567462
2023-02-09	226.49	227.63	221.53	221.96	619688
2023-02-10	220.27	223.65	219.49	223.47	935737
2023-02-13	224.43	229.51	222.93	227.68	591606
2023-02-14	227.15	230.99	226.55	229.99	675672
2023-02-15	227.77	229.99	225.72	228.80	625063
2023-02-16	224.76	229.87	224.63	226.90	633445
2023-02-17	227.50	228.94	226.07	227.94	673124
2023-02-21	226.48	226.48	220.64	222.05	949213
2023-02-22	222.30	224.23	218.53	223.13	1016696
2023-02-23	222.88	222.88	218.97	222.28	825054
2023-02-24	220.44	224.48	219.55	224.29	1191072
2023-02-27	226.28	227.01	216.54	217.11	1441530
2023-02-28	218.57	219.99	214.00	214.25	1719429
2023-03-01	213.00	218.21	212.31	217.11	1985030
2023-03-02	220.00	225.94	207.53	212.00	2695163
2023-03-03	214.71	217.26	212.62	216.21	1460951
2023-03-06	216.24	222.04	216.07	218.74	1184982
2023-03-07	219.37	219.90	214.16	214.49	874028
2023-03-08	217.00	218.12	213.40	215.31	1516111
2023-03-09	215.31	215.64	206.71	207.16	1048418
2023-03-10	205.95	211.32	203.54	209.25	1226137
2023-03-13	205.40	209.95	203.12	204.90	933750
2023-03-14	209.68	214.29	209.14	212.54	930160
2023-03-15	208.16	213.56	207.58	212.05	765276
2023-03-16	211.44	215.02	210.47	214.15	566312
2023-03-17	213.22	213.22	208.09	210.16	1080401
2023-03-20	211.53	213.44	207.69	211.80	853029
2023-03-21	214.48	216.25	211.12	212.24	648788
2023-03-22	213.35	213.96	205.80	205.80	660655
2023-03-23	206.43	208.50	200.95	203.67	746269
2023-03-24	201.26	202.62	198.20	200.68	794488
2023-03-27	202.84	202.84	196.90	199.51	663412
2023-03-28	199.98	205.06	199.79	201.27	926590
2023-03-29	197.78	199.70	191.59	197.64	2361901
2023-03-30	199.62	201.50	193.90	194.58	950991
2023-03-31	195.72	202.63	194.59	202.10	1403235
2023-04-03	202.17	206.13	200.34	205.93	822477
2023-04-04	210.15	210.42	204.89	206.73	870452
2023-04-05	203.65	204.21	198.51	198.82	969009
2023-04-06	197.42	197.42	193.26	193.98	1272562
2023-04-10	193.27	198.50	192.46	198.07	1314783
2023-04-11	198.95	199.92	196.13	197.70	677381
2023-04-12	198.81	198.81	187.83	188.94	932368
2023-04-13	190.08	190.08	185.73	189.18	1329149
2023-04-14	190.00	194.35	189.84	190.86	797713
2023-04-17	190.25	190.97	184.66	187.86	1168112
2023-04-18	189.08	190.15	187.13	188.00	854206
2023-04-19	186.25	188.12	184.38	188.09	715207
2023-04-20	187.28	191.22	186.35	187.84	413643
2023-04-21	188.18	191.80	187.85	191.80	881518
2023-04-24	191.04	193.69	187.44	193.59	688555
2023-04-25	191.79	192.50	184.93	185.31	557491
2023-04-26	184.68	191.77	184.68	189.94	798544
2023-04-27	191.06	194.75	188.87	193.91	795506
2023-04-28	193.15	194.89	192.21	192.81	1098716
2023-05-01	192.73	194.36	185.95	186.61	983957
2023-05-02	185.60	186.90	180.71	186.32	982876
2023-05-03	185.70	187.95	184.45	184.73	751110
2023-05-04	184.00	184.00	179.46	183.74	641065
2023-05-05	186.25	186.93	182.61	183.86	883144
2023-05-08	182.57	182.61	179.57	182.44	1110060
2023-05-09	180.03	180.56	174.98	175.40	1609958
2023-05-10	176.51	176.76	168.66	172.23	2125996
2023-05-11	173.04	175.24	170.78	173.04	938813
2023-05-12	172.87	174.67	171.54	174.24	589291
2023-05-15	173.59	176.48	172.53	175.88	633490
2023-05-16	174.38	175.50	170.73	171.08	994439
2023-05-17	171.40	175.80	170.55	171.84	991345
2023-05-18	171.88	176.69	171.82	176.53	1024152
2023-05-19	174.64	175.04	167.34	167.88	1206984
2023-05-22	167.70	169.30	166.78	167.27	975772
2023-05-23	167.64	167.72	161.46	161.74	1176164
2023-05-24	165.11	167.54	163.80	166.90	1723671
2023-05-25	177.50	178.12	159.59	160.56	3532224
2023-05-26	160.04	162.33	156.25	159.11	1479287
2023-05-30	159.67	160.29	154.08	154.24	1338561
2023-05-31	153.50	154.03	149.96	150.46	1917416
2023-06-01	149.69	150.05	143.82	144.30	2268829
2023-06-02	146.78	151.99	146.64	150.98	1515261
2023-06-05	150.42	152.28	148.36	150.98	784961
2023-06-06	147.94	152.68	147.44	151.73	1353039
2023-06-07	152.78	153.75	149.22	150.24	1546648
2023-06-08	150.20	150.28	144.61	147.44	1340688
2023-06-09	147.68	148.19	144.98	145.51	1442947
2023-06-12	147.09	153.13	144.50	153.12	1495603
2023-06-13	154.15	155.71	151.29	151.30	2155173
2023-06-14	151.30	153.11	147.64	148.41	1014151
2023-06-15	148.86	153.63	147.55	153.30	898768
2023-06-16	154.72	154.72	150.33	151.55	949174
2023-06-20	150.91	153.25	148.44	151.01	1149406
2023-06-21	151.54	151.54	148.09	149.21	672531
2023-06-22	157.50	160.24	153.29	154.17	1703708
2023-06-23	152.17	160.32	152.07	157.98	2073265
2023-06-26	158.00	160.58	155.95	156.61	1018757
2023-06-27	157.91	159.97	156.23	156.39	773191
2023-06-28	155.93	156.30	150.63	151.14	1374991
2023-06-29	150.16	154.09	149.58	153.60	1141638
2023-06-30	154.50	158.61	154.19	157.39	1367007
2023-07-03	157.61	161.06	157.53	159.02	610620
2023-07-05	157.63	161.33	156.60	161.05	1062190
2023-07-06	159.01	162.46	157.08	157.31	1458085
2023-07-07	157.00	158.45	153.66	154.12	1411720
2023-07-10	153.95	156.65	152.66	156.62	1212321
2023-07-11	157.93	167.25	157.60	166.72	1952912
2023-07-12	168.49	170.66	163.37	164.18	1807620
2023-07-13	164.82	169.08	163.80	166.76	1312987
2023-07-14	166.59	171.22	164.57	167.25	1227849
2023-07-17	167.68	169.90	166.11	168.31	1208614
2023-07-18	168.02	173.13	167.02	172.73	1190526
2023-07-19	174.22	176.48	171.74	176.37	1059717
2023-07-20	177.00	177.91	172.95	173.35	922315
2023-07-21	174.59	174.59	170.94	171.45	886350
2023-07-24	171.50	175.15	170.92	174.22	804250
2023-07-25	172.82	174.32	170.87	173.86	1003394
2023-07-26	175.19	180.11	174.91	180.00	1421441
2023-07-27	180.13	181.66	174.74	174.90	927156
2023-07-28	177.49	180.27	176.03	177.66	1069560
2023-07-31	177.07	178.89	175.85	177.62	466362
2023-08-01	176.95	179.45	173.63	174.09	892633
2023-08-02	172.00	172.52	168.66	169.41	750756
2023-08-03	169.96	174.41	169.00	171.74	812280
2023-08-04	173.09	173.21	168.42	169.24	980573
2023-08-07	169.24	169.73	164.85	167.36	852616
2023-08-08	166.50	166.97	162.88	165.93	1163884
2023-08-09	168.50	169.85	164.94	166.51	1103109
2023-08-10	167.89	169.35	165.56	167.12	1056882
2023-08-11	165.75	166.76	162.71	163.11	857873
2023-08-14	163.82	169.08	162.55	167.89	1140003
2023-08-15	167.16	171.91	167.16	169.47	1198226
2023-08-16	172.72	176.75	171.06	171.26	1534065
2023-08-17	171.05	173.74	169.25	169.80	1287718
2023-08-18	173.73	174.92	171.58	172.23	1539790
2023-08-21	170.10	173.25	167.86	170.75	968653
2023-08-22	168.20	169.03	163.29	163.92	1592223
2023-08-23	163.05	170.68	161.64	169.95	2708641
2023-08-24	164.73	164.98	151.86	154.85	5778053
2023-08-25	155.77	159.87	152.85	154.27	1857248
2023-08-28	154.54	155.74	152.39	155.29	1250229
2023-08-29	154.71	157.71	154.61	157.23	1067525
2023-08-30	156.15	161.28	155.56	160.29	1305575
2023-08-31	160.15	163.76	158.50	162.26	1382183
2023-09-01	163.23	164.93	160.87	162.48	788509
2023-09-05	161.86	166.94	160.63	161.63	863874
2023-09-06	160.84	162.48	156.00	160.72	912192
2023-09-07	159.20	159.80	155.34	155.42	942195
2023-09-08	155.49	157.55	153.70	156.10	1102103
2023-09-11	156.16	157.90	153.95	154.19	974662
2023-09-12	155.02	155.53	152.36	152.59	933060
2023-09-13	152.49	152.54	146.47	147.79	1499389
2023-09-14	148.55	150.91	148.55	150.68	1051710
2023-09-15	149.40	150.14	146.58	147.78	1149283
2023-09-18	146.69	146.75	139.36	139.51	1745679
2023-09-19	139.30	143.52	138.27	143.17	1791594
2023-09-20	142.83	145.14	142.39	142.71	1173779
2023-09-21	141.81	143.01	138.04	138.63	1199867
2023-09-22	139.36	139.80	136.44	136.78	915364
2023-09-25	135.53	135.98	133.90	134.21	1401925
2023-09-26	133.45	134.33	132.21	132.40	1587271
2023-09-27	130.31	132.97	130.11	131.23	1403699
2023-09-28	131.63	134.55	130.19	134.26	1289386
2023-09-29	136.12	137.96	135.00	135.30	1025064
2023-10-02	134.88	135.04	132.03	132.34	779959
2023-10-03	131.17	131.74	127.74	128.94	1075980
2023-10-04	128.95	129.50	125.76	127.04	916173
2023-10-05	126.82	126.82	121.12	121.22	1835287
2023-10-06	121.20	124.87	118.69	123.46	1203228
2023-10-09	121.09	123.10	118.77	121.35	933252
2023-10-10	121.26	124.95	119.57	123.72	968613
2023-10-11	123.51	124.18	121.56	123.61	1131446
2023-10-12	123.72	123.73	119.00	119.76	897569
2023-10-13	118.77	119.17	115.66	116.31	1684778
2023-10-16	118.37	124.78	118.26	123.21	1802697
2023-10-17	122.52	127.35	122.52	125.94	1398165
2023-10-18	125.09	125.70	122.70	123.35	1095625
2023-10-19	123.12	123.50	119.33	120.62	2750990
2023-10-20	120.53	122.58	119.78	122.19	1596165
2023-10-23	120.34	121.57	116.03	118.18	1280124
2023-10-24	119.23	121.64	118.64	120.16	1156295
2023-10-25	117.70	120.93	117.51	120.09	755236
2023-10-26	120.65	120.99	117.75	119.41	702915
2023-10-27	119.82	121.74	116.33	116.43	1070674
2023-10-30	118.45	119.77	117.93	118.80	1003308
2023-10-31	119.28	121.53	117.92	121.03	1260874
2023-11-01	121.06	121.06	117.09	118.58	847828
2023-11-02	120.66	126.40	120.31	126.26	1493232
2023-11-03	133.01	133.51	130.28	132.46	4220461
2023-11-06	132.14	132.93	130.41	132.27	12991340
2023-11-07	130.71	133.29	130.30	131.15	1916703
2023-11-08	131.08	134.36	130.19	130.62	1040940
2023-11-09	131.35	133.80	129.99	130.76	1356826
2023-11-10	130.56	131.32	128.07	130.71	1071243
2023-11-13	129.57	129.93	125.38	125.50	1590719
2023-11-14	129.50	135.02	129.50	132.22	2522960
2023-11-15	133.71	137.66	132.68	135.81	2410794
2023-11-16	134.68	135.33	128.57	129.93	2202212
2023-11-17	135.84	137.79	131.76	136.00	2768778
2023-11-20	136.00	137.65	133.09	136.71	3541094
2023-11-21	159.90	167.09	156.01	165.06	6389601
2023-11-22	166.37	173.51	165.74	171.75	3651340
2023-11-24	172.80	174.58	171.86	172.45	1051057
2023-11-27	172.30	173.26	170.61	171.68	2129935
2023-11-28	170.94	171.61	169.11	171.40	1559268
2023-11-29	173.03	175.68	171.47	171.52	1495158
2023-11-30	171.66	172.26	168.49	169.59	1408183
2023-12-01	170.28	176.24	168.55	174.06	1419960
2023-12-04	173.30	178.83	172.80	178.30	1375907
2023-12-05	176.69	176.69	173.76	175.51	813735
2023-12-06	177.01	178.89	175.62	176.22	983549
2023-12-07	176.41	177.83	173.21	174.08	1076750
2023-12-08	174.25	177.75	173.42	176.28	801912
2023-12-11	177.48	179.71	176.74	177.76	840813
2023-12-12	177.58	179.20	175.63	178.68	827558
2023-12-13	178.70	187.24	177.44	186.67	1417661
2023-12-14	189.31	192.92	187.01	187.90	1703488
2023-12-15	187.63	189.99	182.83	183.05	2204868
2023-12-18	184.00	184.69	180.83	181.83	1047289
2023-12-19	183.78	187.14	183.41	186.64	684995
2023-12-20	186.46	194.69	186.46	188.64	2044416
2023-12-21	190.28	192.97	190.00	190.48	967189
2023-12-22	189.82	193.77	189.00	191.83	766653
2023-12-26	191.47	197.24	191.47	195.89	1116806
2023-12-27	195.50	196.88	193.56	196.60	1005880
2023-12-28	195.89	198.04	195.44	197.05	770129
2023-12-29	196.54	198.30	194.32	194.48	846358
2024-01-02	192.35	197.18	192.05	194.86	740900
2024-01-03	191.85	193.50	187.48	187.85	1323536
2024-01-04	189.41	191.14	187.87	188.15	863562
2024-01-05	187.47	192.53	187.39	190.05	779263
2024-01-08	190.45	194.89	189.85	193.95	758455
2024-01-09	192.80	197.69	191.86	196.69	671666
2024-01-10	196.97	198.61	195.05	196.90	661042
2024-01-11	196.22	196.60	192.57	194.95	810241
2024-01-12	195.90	197.98	191.74	191.76	745026
2024-01-16	190.47	193.40	189.36	193.37	655656
2024-01-17	197.03	197.67	192.61	195.97	1208456
2024-01-18	196.13	197.77	193.74	195.71	790082
2024-01-19	196.12	197.31	193.17	194.80	946991
2024-01-22	195.43	196.98	194.13	195.78	1039811
2024-01-23	198.40	200.56	192.90	194.86	913421
2024-01-24	196.36	196.40	190.60	190.83	905792
2024-01-25	192.76	197.21	192.54	197.05	766061
2024-01-26	197.74	198.82	195.51	198.02	656532
2024-01-29	198.68	199.94	196.86	198.40	779317
2024-01-30	197.11	197.73	194.71	197.11	564198
2024-01-31	196.93	197.22	190.17	191.15	834563
2024-02-01	191.78	197.37	191.78	197.32	715661
2024-02-02	195.37	198.19	192.43	196.73	627548
2024-02-05	193.52	194.85	191.03	193.61	920622
2024-02-06	193.25	195.41	192.26	194.12	555065
2024-02-07	194.53	197.18	193.34	194.14	704497
2024-02-08	196.05	200.39	195.85	199.95	979557
2024-02-09	198.98	201.11	196.39	197.67	725186
2024-02-12	198.36	200.00	196.38	197.82	480535
2024-02-13	192.16	195.44	189.40	194.05	676570
2024-02-14	197.13	198.31	192.16	195.21	725047
2024-02-15	196.76	197.76	195.45	197.21	462643
2024-02-16	196.09	198.61	195.09	195.17	523296
2024-02-20	194.37	196.85	193.11	193.73	653646
2024-02-21	193.76	196.61	192.78	193.81	662156
2024-02-22	195.00	202.30	194.81	202.25	833204
2024-02-23	201.65	203.44	199.23	199.40	582745
2024-02-26	202.73	206.79	201.97	206.16	1129895
2024-02-27	206.42	209.98	204.28	206.75	768895
2024-02-28	205.99	206.78	204.00	205.40	748229
2024-02-29	205.59	206.99	203.02	205.10	749948
2024-03-01	205.37	208.95	205.00	205.76	682348
2024-03-04	205.79	208.85	203.72	208.41	891498
2024-03-05	207.26	212.36	207.01	212.11	919852
2024-03-06	212.94	213.68	204.01	205.86	1954004
2024-03-07	221.98	227.50	216.10	221.26	2747008
2024-03-08	223.60	223.60	213.20	216.25	1129483
2024-03-11	216.63	218.98	213.32	214.54	825577
2024-03-12	215.02	220.54	215.02	219.52	733406
2024-03-13	217.98	221.82	217.28	221.09	567513
2024-03-14	221.00	222.25	216.64	218.46	705838
2024-03-15	217.72	220.33	217.25	218.03	1017019
2024-03-18	218.87	222.25	216.15	219.61	1070754
2024-03-19	218.70	225.04	218.70	224.57	739088
2024-03-20	223.38	228.38	222.71	228.25	1171649
2024-03-21	228.25	230.07	225.86	227.32	799929
2024-03-22	226.20	227.12	224.78	226.67	612642
2024-03-25	226.29	231.57	226.29	227.61	766694
2024-03-26	227.82	229.11	224.52	224.80	707814
2024-03-27	227.00	230.68	226.24	230.62	676152
2024-03-28	230.65	232.69	230.28	232.19	782423
2024-04-01	231.56	232.34	227.73	228.73	1086390
2024-04-02	225.00	225.72	219.85	221.75	1091802
2024-04-03	220.75	221.29	211.53	211.95	1150121
2024-04-04	213.98	214.25	202.15	202.44	2213440
2024-04-05	202.20	203.10	199.83	199.91	1082984
2024-04-08	200.41	202.38	198.43	199.30	1037014
2024-04-09	199.99	200.78	198.98	199.45	1310994
2024-04-10	195.83	197.58	192.65	194.70	1015866
2024-04-11	194.74	199.19	194.14	198.06	770733
2024-04-12	195.07	196.12	189.06	190.11	1313977
2024-04-15	192.35	192.63	183.82	184.76	1427602
2024-04-16	184.59	185.24	180.57	180.92	1267996
2024-04-17	182.10	183.32	177.90	179.91	840591
2024-04-18	181.18	182.11	178.07	179.29	604473
2024-04-19	179.20	182.62	177.52	178.57	1079414
2024-04-22	180.20	180.81	175.62	177.64	777418
2024-04-23	178.62	181.85	178.59	180.75	892567
2024-04-24	180.27	183.15	178.22	178.74	975130
2024-04-25	177.97	179.62	174.64	178.53	797083
2024-04-26	178.50	187.11	178.20	184.19	1434454
2024-04-29	184.48	185.43	180.57	182.80	892556
2024-04-30	181.67	184.37	179.82	179.94	952949
2024-05-01	179.01	181.78	175.30	178.02	697840
2024-05-02	184.46	185.66	179.89	184.31	1170096
2024-05-03	186.06	190.40	185.50	185.68	648616
2024-05-06	185.62	189.06	185.62	188.00	852893
2024-05-07	189.35	191.44	187.65	187.72	628972
2024-05-08	185.60	188.46	183.78	187.48	539471
2024-05-09	187.31	191.84	185.97	190.95	881490
2024-05-10	191.37	192.40	187.70	190.40	928841
2024-05-13	192.27	196.24	191.68	193.83	1001464
2024-05-14	196.53	197.58	192.60	195.88	885695
2024-05-15	196.55	197.99	193.17	194.81	828816
2024-05-16	194.56	196.70	194.50	195.56	812908
2024-05-17	192.81	195.07	190.80	193.14	1077141
2024-05-20	191.25	194.08	189.74	190.71	969429
2024-05-21	191.22	192.63	189.88	190.00	713841
2024-05-22	190.64	191.01	181.87	185.20	1746785
2024-05-23	185.11	188.46	183.61	186.64	1285840
2024-05-24	193.88	202.11	193.88	200.37	1765162
2024-05-28	200.24	203.07	197.96	199.05	1154135
2024-05-29	198.07	201.10	196.61	200.36	1869628
2024-05-30	232.40	241.97	230.00	235.55	4986590
2024-05-31	239.78	243.64	232.64	240.05	1974594
2024-06-03	242.00	242.06	233.71	234.06	1578500
2024-06-04	234.05	235.40	228.06	228.98	1285798
2024-06-05	230.15	236.32	229.30	235.49	834475
2024-06-06	233.49	237.12	232.43	233.90	806030
2024-06-07	233.14	234.31	228.38	229.21	1054931
2024-06-10	226.46	231.67	224.50	230.95	1753630
2024-06-11	231.00	233.76	228.93	229.29	985597
2024-06-12	233.32	237.00	231.03	231.38	841830
2024-06-13	230.01	232.98	228.95	231.53	915854
2024-06-14	228.83	230.22	226.49	228.02	608967
2024-06-17	229.56	234.21	228.51	233.39	868706
2024-06-18	233.04	234.81	231.51	233.82	519096
2024-06-20	235.11	241.26	234.45	237.60	1124298
2024-06-21	237.21	240.14	235.82	239.98	1080810
2024-06-24	241.04	244.72	239.12	242.53	980706
2024-06-25	244.19	245.43	240.41	240.64	652197
2024-06-26	239.59	241.41	237.75	239.31	449056
2024-06-27	235.91	240.06	235.72	238.31	468099
2024-06-28	236.89	242.74	236.89	240.00	1357501
2024-07-01	240.85	241.44	230.70	233.02	973490
2024-07-02	235.34	235.71	231.24	235.50	729005
2024-07-03	234.58	236.77	233.05	233.64	342785
2024-07-05	233.25	237.21	232.22	235.68	422925
2024-07-08	237.87	241.42	236.01	238.54	574338
2024-07-09	239.06	243.45	239.02	240.21	585809
2024-07-10	241.37	244.37	241.01	242.31	710318
2024-07-11	248.04	252.73	246.75	252.65	958581
2024-07-12	251.70	255.80	249.61	252.45	862621
2024-07-15	252.44	252.50	244.04	244.80	518333
2024-07-16	247.37	255.59	246.01	254.39	779650
2024-07-17	248.58	255.11	246.65	246.70	614440
2024-07-18	247.08	249.36	241.62	246.20	741165
2024-07-19	244.89	245.98	242.17	244.70	415844
2024-07-22	254.01	255.00	247.12	252.25	1046773
2024-07-23	252.18	255.44	251.86	255.01	458692
2024-07-24	250.52	252.65	246.38	246.39	453630
2024-07-25	246.32	252.71	244.52	245.75	1128770
2024-07-26	249.34	252.00	247.97	249.63	737776
2024-07-29	250.54	253.80	247.95	252.89	496844
2024-07-30	254.08	258.10	251.70	257.46	586288
2024-07-31	259.01	263.12	256.44	260.32	676890
2024-08-01	261.20	263.84	252.14	255.24	505072
2024-08-02	251.33	251.33	240.26	249.84	718857
2024-08-05	235.30	246.84	232.19	245.99	843853
2024-08-06	246.54	251.62	244.37	249.44	715087
2024-08-07	253.58	254.71	241.21	242.73	716715
2024-08-08	246.40	252.47	246.40	252.28	522173
2024-08-09	254.22	256.40	251.00	251.79	650803
2024-08-12	252.67	258.48	251.39	257.78	569734
2024-08-13	258.60	263.44	256.12	257.31	637289
2024-08-14	259.03	259.73	254.98	255.45	540688
2024-08-15	263.98	267.58	261.37	264.98	896861
2024-08-16	260.64	265.26	260.64	264.27	741568
2024-08-19	266.00	267.54	262.21	264.45	757648
2024-08-20	264.86	267.02	261.88	264.06	741672
2024-08-21	272.00	274.22	269.32	271.68	802448
2024-08-22	267.48	272.97	267.41	268.20	552202
2024-08-23	274.53	277.30	271.77	275.50	1218890
2024-08-26	275.51	276.38	272.26	275.61	1134895
2024-08-27	271.17	280.09	270.25	278.99	1070382
2024-08-28	276.17	278.59	271.51	272.89	1768257
2024-08-29	282.00	282.49	266.30	267.17	1764373
2024-08-30	267.23	269.53	262.04	268.24	1034710
2024-09-03	266.06	268.15	263.56	265.35	800312
2024-09-04	263.70	264.94	259.89	264.82	675296
2024-09-05	264.99	268.52	262.42	267.32	617581
2024-09-06	266.44	268.99	259.84	259.92	638509
2024-09-09	260.35	264.91	258.14	262.93	881956
2024-09-10	262.67	264.37	260.57	264.06	499833
2024-09-11	263.65	268.35	262.57	267.40	619972
2024-09-12	267.38	275.97	266.14	275.29	750926
2024-09-13	278.40	278.49	273.83	277.45	820654
2024-09-16	278.25	280.71	271.90	272.08	915616
2024-09-17	272.81	275.06	270.17	270.29	426640
2024-09-18	270.00	275.42	269.53	271.18	559501
2024-09-19	276.13	279.22	274.63	275.00	526785
2024-09-20	274.65	275.05	270.10	271.39	1120543
2024-09-23	271.39	272.00	267.07	271.98	919463
2024-09-24	272.46	274.29	270.81	273.17	684425
2024-09-25	276.33	277.13	271.35	275.98	748439
2024-09-26	278.07	278.07	271.68	274.76	784661
2024-09-27	274.09	274.09	263.92	265.15	954722
2024-09-30	263.99	265.10	257.25	263.48	1128596
2024-10-01	261.94	263.46	255.00	259.61	840587
2024-10-02	256.77	262.94	256.77	261.22	914130
2024-10-03	258.96	262.71	255.01	259.76	693841
2024-10-04	262.94	267.60	259.37	264.28	1241434
2024-10-07	260.51	263.19	244.72	248.00	1461518
2024-10-08	249.20	252.76	247.15	251.59	746083
2024-10-09	250.25	252.96	247.40	251.83	759298
2024-10-10	249.56	249.73	245.17	246.83	579961
2024-10-11	247.58	253.41	244.35	252.45	1130279
2024-10-14	253.46	253.88	249.66	251.20	650960
2024-10-15	252.53	259.03	252.53	253.11	675292
2024-10-16	253.00	259.47	253.00	259.11	856409
2024-10-17	259.29	261.66	259.12	261.00	610514
2024-10-18	261.05	262.68	255.91	257.78	702900
2024-10-21	256.59	256.59	253.00	255.32	797337
2024-10-22	252.96	254.91	251.33	254.37	606266
2024-10-23	252.62	256.76	252.17	255.67	473978
2024-10-24	255.72	259.00	252.56	252.89	526384
2024-10-25	254.52	256.42	251.64	251.65	634497
2024-10-28	252.18	255.43	252.18	253.28	734777
2024-10-29	250.44	256.14	249.52	254.63	720892
2024-10-30	254.00	259.15	253.09	257.38	795334
2024-10-31	255.72	258.17	247.25	247.77	1046369
2024-11-01	249.39	250.71	242.70	242.70	903821
2024-11-04	242.61	248.76	242.21	247.25	775427
2024-11-05	245.70	253.24	245.70	251.96	582444
2024-11-06	261.74	265.80	247.33	252.55	1245238
2024-11-07	252.51	264.26	252.51	262.29	747729
2024-11-08	262.39	266.00	261.84	263.29	624223
2024-11-11	265.51	266.37	257.02	258.14	959257
2024-11-12	259.99	263.95	257.83	263.49	815200
2024-11-13	263.67	274.08	263.67	267.52	858465
2024-11-14	268.36	279.51	268.36	269.59	1009254
2024-11-15	269.68	271.02	267.82	268.94	646518
2024-11-18	270.92	274.04	269.04	271.80	592815
2024-11-19	267.76	274.17	264.61	274.00	1019040
2024-11-20	271.00	272.30	264.54	269.02	913581
2024-11-21	269.34	274.05	263.26	272.86	998575
2024-11-22	280.00	288.98	278.62	286.17	1476263
2024-11-25	294.78	298.89	291.21	291.66	2253775
2024-11-26	282.54	290.32	280.00	286.94	2019841
2024-11-27	285.00	291.78	283.46	288.36	1221776
2024-11-29	286.16	289.00	279.37	281.88	677005
2024-12-02	286.21	298.12	284.92	290.34	1445784
2024-12-03	288.58	289.88	284.81	285.84	929258
2024-12-04	285.27	292.96	285.06	290.77	759528
2024-12-05	289.64	293.26	288.92	292.81	711030
2024-12-06	296.29	296.29	288.58	288.97	1009457
2024-12-09	290.06	296.33	286.74	291.34	694445
2024-12-10	293.54	295.08	288.48	290.27	832741
2024-12-11	290.83	298.56	290.43	295.49	681952
2024-12-12	295.43	296.48	288.40	289.90	763848
2024-12-13	290.84	292.63	287.29	289.97	460946
2024-12-16	291.50	292.97	287.12	287.68	596477
2024-12-17	287.65	293.08	286.71	291.22	711568
2024-12-18	293.04	294.53	281.55	282.34	855907
2024-12-19	285.00	289.31	281.12	281.12	748779
2024-12-20	280.60	290.65	279.53	285.25	1400472
2024-12-23	282.34	285.49	278.58	283.70	597512
2024-12-24	284.52	289.04	283.00	289.04	306292

Explore More About BURL

Coins representing dividend payouts and trends

BURL Dividend History

Discover Burlington Stores Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

BURL Stock Split History

Discover Burlington Stores Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

BURL Historical Prices

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

Web Analytics