CB Historical Prices

Summary

Key Stock Metrics

251.42

(July 9, 2024)

52-Week Low

306.91

(April 3, 2025)

52-Week High

306.91

(April 3, 2025)

All-Time High

294.33

(May 16, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	68.02	68.37	67.82	67.89	1360508
2011-05-24	67.93	68.14	67.55	67.78	2101613
2011-05-25	67.62	67.96	67.24	67.62	1588248
2011-05-26	67.33	67.82	67.10	67.65	1775448
2011-05-27	67.92	68.64	67.72	68.58	2432715
2011-05-31	69.14	69.23	68.63	68.82	2106725
2011-06-01	68.72	69.26	67.85	67.96	2676087
2011-06-02	67.87	68.44	67.64	68.35	1181236
2011-06-03	67.62	68.71	67.50	68.10	1756545
2011-06-06	67.96	68.40	67.08	67.24	1421499
2011-06-07	67.53	67.92	67.27	67.31	1386418
2011-06-08	67.30	67.32	66.24	66.28	1917469
2011-06-09	66.43	66.97	65.91	66.83	1219764
2011-06-10	66.43	66.46	65.59	65.99	1919511
2011-06-13	66.20	66.23	65.53	65.74	1591199
2011-06-14	66.20	66.20	65.35	65.74	2028453
2011-06-15	65.32	65.39	64.11	64.25	2679779
2011-06-16	64.17	65.12	64.17	64.76	2385053
2011-06-17	65.07	65.41	64.23	64.31	2803037
2011-06-20	64.01	64.75	63.50	64.49	2048360
2011-06-21	64.78	65.24	64.30	64.85	2292715
2011-06-22	64.64	65.40	64.62	64.79	1798623
2011-06-23	64.13	64.68	63.50	64.48	1519644
2011-06-24	64.42	64.57	63.77	63.95	2049251
2011-06-27	63.82	65.08	63.82	64.73	1213570
2011-06-28	64.67	64.82	64.43	64.71	1737285
2011-06-29	65.05	66.14	64.95	66.08	2331489
2011-06-30	66.24	66.25	65.54	65.82	1529205
2011-07-01	65.68	66.35	65.61	66.26	1856726
2011-07-05	66.26	66.28	65.15	65.30	1646040
2011-07-06	65.30	65.40	64.92	65.29	1147266
2011-07-07	65.89	66.21	65.45	66.16	1023830
2011-07-08	65.46	65.74	65.00	65.64	1277409
2011-07-11	64.83	65.17	64.37	64.49	1085492
2011-07-12	64.25	65.63	64.10	64.82	2006462
2011-07-13	64.94	65.72	64.86	65.02	1219125
2011-07-14	65.32	65.52	64.68	64.77	1656721
2011-07-15	64.80	64.96	63.94	64.57	1373505
2011-07-18	64.41	64.41	63.50	63.69	2104523
2011-07-19	63.87	64.01	63.35	63.87	1592361
2011-07-20	63.93	63.99	63.37	63.73	1171434
2011-07-21	64.17	65.64	64.12	65.26	2193915
2011-07-22	66.25	66.25	65.29	65.78	1169187
2011-07-25	65.04	65.82	64.92	65.49	1348637
2011-07-26	65.36	66.50	65.27	65.88	2026813
2011-07-27	67.50	68.68	67.45	68.38	5591863
2011-07-28	67.84	69.13	67.00	67.13	2796090
2011-07-29	66.97	67.33	66.47	66.98	2522450
2011-08-01	67.71	67.87	65.80	66.21	1960298
2011-08-02	65.96	67.07	65.88	66.50	3928685
2011-08-03	66.40	67.00	66.05	66.89	2932554
2011-08-04	65.08	66.06	64.10	64.15	3979760
2011-08-05	65.10	65.13	62.44	63.18	4215597
2011-08-08	61.80	62.38	58.94	58.98	5876454
2011-08-09	60.16	63.33	59.10	63.25	4493395
2011-08-10	62.20	62.26	59.17	59.35	3722394
2011-08-11	60.02	64.40	59.50	63.42	5465571
2011-08-12	63.78	63.78	62.12	62.73	2438330
2011-08-15	63.32	64.21	63.05	64.19	1739998
2011-08-16	63.30	63.59	62.72	63.30	2264030
2011-08-17	63.56	64.09	63.42	63.94	1581363
2011-08-18	62.10	62.72	60.72	61.07	3289593
2011-08-19	60.48	61.06	59.88	59.98	4759984
2011-08-22	61.42	61.68	59.78	59.90	2565483
2011-08-23	60.00	61.97	59.74	61.97	2577220
2011-08-24	61.82	63.12	61.53	62.59	2510366
2011-08-25	63.32	63.69	60.96	61.39	2789030
2011-08-26	61.05	62.68	59.50	62.40	2444500
2011-08-29	63.22	64.72	63.18	64.71	2694612
2011-08-30	64.46	64.75	63.78	64.16	1551758
2011-08-31	64.63	64.83	64.01	64.58	1654950
2011-09-01	64.44	64.85	63.63	63.72	1591636
2011-09-02	62.51	63.81	62.18	62.22	1984782
2011-09-06	60.44	61.67	60.21	61.49	1759825
2011-09-07	62.46	64.24	62.17	64.19	1786930
2011-09-08	63.56	64.49	63.26	63.85	1574487
2011-09-09	63.07	63.49	61.55	61.60	2988570
2011-09-12	60.85	61.88	60.21	61.85	2245333
2011-09-13	62.06	62.29	61.02	61.53	1406777
2011-09-14	61.92	62.01	60.59	61.32	2859808
2011-09-15	62.18	62.45	61.27	61.83	2013462
2011-09-16	62.23	62.89	61.71	62.86	2390211
2011-09-19	61.88	62.68	61.62	62.40	1681862
2011-09-20	62.51	64.05	62.51	63.24	1711302
2011-09-21	63.05	63.40	60.21	60.24	2791357
2011-09-22	58.90	60.14	58.77	59.52	3462808
2011-09-23	58.98	60.47	58.98	59.70	2561473
2011-09-26	60.42	61.35	59.66	61.24	1855269
2011-09-27	62.06	62.52	60.37	60.77	3159267
2011-09-28	60.59	61.06	60.04	60.16	4036394
2011-09-29	61.18	61.73	60.41	61.72	3798723
2011-09-30	60.65	61.77	60.53	60.60	2761029
2011-10-03	60.35	61.27	59.08	59.11	2687075
2011-10-04	58.23	59.76	56.90	59.59	3921010
2011-10-05	59.74	61.26	59.14	61.04	2446045
2011-10-06	60.75	61.63	60.04	61.57	2480755
2011-10-07	61.97	62.01	60.20	60.34	2054284
2011-10-10	61.44	62.71	61.27	62.68	1838988
2011-10-11	62.02	63.21	61.82	62.73	2127166
2011-10-12	63.20	63.64	62.66	62.79	2350159
2011-10-13	62.11	62.69	61.65	62.41	1466950
2011-10-14	63.22	63.34	62.05	63.15	1231265
2011-10-17	62.68	62.68	61.57	61.67	1566500
2011-10-18	61.73	64.52	61.60	64.03	2651809
2011-10-19	64.19	66.85	64.03	65.94	3837636
2011-10-20	65.74	68.18	65.61	67.97	3926690
2011-10-21	68.72	70.34	68.72	70.19	4402663
2011-10-24	70.26	71.58	70.12	70.57	2866466
2011-10-25	69.37	70.50	68.59	69.00	3006459
2011-10-26	72.12	73.24	70.35	71.00	3648959
2011-10-27	71.51	73.76	70.87	71.76	4597413
2011-10-28	72.15	73.41	71.45	72.86	2609176
2011-10-31	71.60	73.35	71.60	72.15	2879837
2011-11-01	69.96	71.13	69.25	69.42	3041204
2011-11-02	71.13	72.20	70.72	71.80	2981116
2011-11-03	72.04	72.80	71.22	72.69	2129626
2011-11-04	71.69	72.32	71.45	72.04	1838656
2011-11-07	71.79	72.28	71.34	72.23	1773246
2011-11-08	72.43	72.86	71.59	72.73	1754033
2011-11-09	71.21	71.46	70.11	70.26	2893058
2011-11-10	70.91	71.12	69.92	70.42	2000404
2011-11-11	71.04	71.62	70.99	71.24	1632239
2011-11-14	70.81	71.10	70.08	70.30	1496796
2011-11-15	70.29	70.84	69.84	70.33	1717596
2011-11-16	69.34	69.82	68.64	68.75	2528960
2011-11-17	68.64	68.82	66.66	67.09	3242913
2011-11-18	67.48	68.24	67.48	67.88	2759040
2011-11-21	67.11	67.28	65.75	66.35	3181408
2011-11-22	66.31	66.38	65.72	65.80	3365772
2011-11-23	65.41	65.61	64.56	64.57	2300181
2011-11-25	64.27	65.35	64.09	64.93	1164429
2011-11-28	66.65	66.77	65.58	66.23	2992028
2011-11-29	66.28	66.48	65.90	66.02	1639371
2011-11-30	67.86	69.66	67.29	69.53	2694754
2011-12-01	69.36	69.48	68.44	68.60	1941363
2011-12-02	68.91	69.87	68.24	68.38	2223459
2011-12-05	69.19	69.93	68.60	69.19	1589056
2011-12-06	69.64	70.70	68.90	70.24	2401549
2011-12-07	69.71	70.58	69.31	70.29	2144111
2011-12-08	70.24	70.33	68.54	68.68	2034612
2011-12-09	69.18	69.56	68.77	69.37	2195648
2011-12-12	68.74	69.01	68.05	68.41	2000492
2011-12-13	68.98	68.98	66.73	67.16	1679130
2011-12-14	66.64	67.96	66.44	67.26	2355402
2011-12-15	67.98	67.98	66.83	66.92	2024841
2011-12-16	67.43	67.54	66.44	66.74	2798439
2011-12-19	66.68	67.28	66.25	66.29	2227507
2011-12-20	67.28	68.47	67.27	68.06	2373474
2011-12-21	68.13	69.33	67.99	69.26	1567571
2011-12-22	69.10	69.97	69.01	69.96	1459924
2011-12-23	70.21	70.54	69.96	70.47	673518
2011-12-27	70.29	70.81	70.17	70.59	649919
2011-12-28	70.55	70.55	69.80	69.97	1135994
2011-12-29	70.03	70.67	70.03	70.57	1260328
2011-12-30	70.67	70.85	70.10	70.12	886150
2012-01-03	71.21	71.55	70.17	70.33	1465122
2012-01-04	69.96	70.31	69.41	69.66	1436839
2012-01-05	69.28	69.90	68.64	69.86	2145164
2012-01-06	69.99	70.28	69.15	70.03	1472490
2012-01-09	70.00	70.45	69.56	70.35	1852730
2012-01-10	70.61	71.00	70.03	70.80	2235042
2012-01-11	70.36	70.62	69.55	69.74	1852032
2012-01-12	70.02	70.47	69.42	70.09	1407569
2012-01-13	69.38	69.85	68.80	69.76	1472040
2012-01-17	70.48	70.78	69.69	69.96	1571314
2012-01-18	69.85	70.11	69.31	70.09	2124357
2012-01-19	70.28	71.07	69.81	70.93	2100586
2012-01-20	71.08	73.06	70.92	72.67	4149339
2012-01-23	72.48	72.69	71.22	71.80	1698006
2012-01-24	71.23	71.32	70.61	71.09	1882125
2012-01-25	70.77	71.73	70.27	71.67	1916922
2012-01-26	71.75	71.79	70.76	71.25	2134046
2012-01-27	70.72	70.72	68.69	69.46	3697631
2012-01-30	69.02	69.32	68.53	68.98	2023282
2012-01-31	69.40	70.11	68.87	69.60	2778060
2012-02-01	71.14	72.87	71.14	72.50	3806442
2012-02-02	72.67	72.67	72.12	72.48	1857084
2012-02-03	72.82	74.26	72.45	74.21	3341355
2012-02-06	73.58	73.65	72.74	72.98	1747409
2012-02-07	72.48	74.50	72.45	74.20	1821059
2012-02-08	74.19	74.24	73.14	73.60	1369230
2012-02-09	73.52	73.87	73.27	73.57	1188783
2012-02-10	72.71	73.32	72.56	73.08	1190667
2012-02-13	73.62	74.07	73.30	73.94	1128889
2012-02-14	73.74	73.74	73.05	73.60	1217215
2012-02-15	73.90	73.94	72.83	72.94	1282400
2012-02-16	73.06	73.43	72.87	73.20	1716351
2012-02-17	73.55	73.79	73.26	73.58	1313929
2012-02-21	73.77	74.05	73.30	73.99	1232094
2012-02-22	73.97	74.12	72.71	72.79	1184972
2012-02-23	72.87	73.57	72.86	73.35	1377638
2012-02-24	73.60	73.90	73.02	73.13	980852
2012-02-27	72.51	73.12	72.31	72.83	1542890
2012-02-28	73.01	73.01	71.72	72.10	1653827
2012-02-29	72.11	72.40	71.50	71.71	1913374
2012-03-01	71.58	72.88	71.58	72.41	1783708
2012-03-02	72.23	72.55	71.87	72.45	1468502
2012-03-05	72.15	72.85	71.90	72.77	1171228
2012-03-06	72.11	72.82	71.37	71.62	1926399
2012-03-07	71.62	72.00	71.11	71.54	1479104
2012-03-08	71.95	71.95	71.05	71.49	1760061
2012-03-09	71.47	71.70	71.34	71.68	2472450
2012-03-12	71.61	72.35	71.55	71.82	1265965
2012-03-13	72.57	73.05	72.00	72.64	2547902
2012-03-14	72.20	73.53	72.20	73.35	1834884
2012-03-15	73.55	73.81	72.81	73.37	2090546
2012-03-16	73.32	73.40	72.23	72.27	2317435
2012-03-19	71.95	73.50	71.95	73.24	2188362
2012-03-20	73.00	74.03	72.66	73.94	1949781
2012-03-21	74.16	74.27	73.42	73.66	1726940
2012-03-22	73.16	73.71	72.65	72.84	1816850
2012-03-23	72.85	73.18	72.52	72.75	1094736
2012-03-26	73.16	74.16	73.03	74.16	1559253
2012-03-27	74.09	74.27	73.41	73.44	1288847
2012-03-28	73.23	73.46	72.58	73.34	1489730
2012-03-29	72.87	73.19	72.55	73.10	1052322
2012-03-30	73.47	73.72	72.95	73.20	1387425
2012-04-02	73.26	74.56	73.08	74.20	1519757
2012-04-03	73.99	74.34	72.99	73.52	1934822
2012-04-04	72.83	73.74	72.78	73.43	1307481
2012-04-05	73.11	73.53	72.94	73.18	785395
2012-04-09	72.45	72.55	71.97	72.25	1104358
2012-04-10	72.14	72.28	71.40	71.56	1954285
2012-04-11	72.33	72.33	71.45	72.11	1177139
2012-04-12	72.09	73.03	71.71	73.02	1207212
2012-04-13	72.84	72.96	71.56	71.56	1452050
2012-04-16	71.72	72.67	71.67	72.44	1335590
2012-04-17	72.86	73.08	72.23	72.96	1279234
2012-04-18	72.52	72.68	72.12	72.35	1663494
2012-04-19	72.67	74.99	72.67	74.84	3129179
2012-04-20	74.88	75.48	74.84	75.30	2935914
2012-04-23	74.70	74.84	74.33	74.50	1657678
2012-04-24	74.57	75.50	74.30	75.24	1968569
2012-04-25	75.60	76.06	74.23	75.95	2594327
2012-04-26	75.38	77.03	75.33	76.96	1668705
2012-04-27	77.19	77.19	75.90	76.36	1390700
2012-04-30	76.30	76.65	75.76	75.97	1376260
2012-05-01	76.57	77.30	76.38	76.76	1876624
2012-05-02	76.51	76.98	76.14	76.83	1170281
2012-05-03	77.35	77.42	76.68	77.00	1450845
2012-05-04	76.87	77.15	76.13	76.44	1406705
2012-05-07	75.93	76.52	74.90	76.45	1351549
2012-05-08	75.89	76.42	75.24	75.82	1571135
2012-05-09	73.56	75.84	73.48	75.27	1889032
2012-05-10	75.78	76.46	75.51	75.96	1256920
2012-05-11	75.36	76.46	75.04	76.27	1482433
2012-05-14	75.55	75.95	75.27	75.48	1574336
2012-05-15	75.32	76.06	75.18	75.66	1746582
2012-05-16	75.80	76.26	75.10	75.26	1747785
2012-05-17	75.23	75.30	73.41	73.42	1739368
2012-05-18	74.25	74.25	71.83	72.02	2287776
2012-05-21	72.31	73.06	71.98	72.72	1842165
2012-05-22	72.92	73.48	72.24	72.53	2116231
2012-05-23	72.21	73.06	71.45	72.87	1775812
2012-05-24	73.04	73.30	72.25	73.24	1098126
2012-05-25	73.14	73.89	73.07	73.18	1377331
2012-05-29	73.42	73.67	72.91	73.43	1252632
2012-05-30	72.97	72.97	71.88	71.94	1415644
2012-05-31	71.99	72.81	71.46	72.33	1884492
2012-06-01	71.37	71.80	70.21	70.22	1795900
2012-06-04	70.32	70.46	69.79	70.00	1290068
2012-06-05	69.86	70.70	69.52	70.34	1580916
2012-06-06	70.92	72.33	70.65	72.33	2225969
2012-06-07	73.17	73.48	72.37	72.55	1854944
2012-06-08	72.25	72.85	71.71	72.85	1172952
2012-06-11	73.34	73.35	71.30	71.36	1239951
2012-06-12	71.48	72.13	71.32	72.09	1179312
2012-06-13	71.74	71.97	71.02	71.23	975018
2012-06-14	71.46	72.86	71.43	72.61	1476782
2012-06-15	72.99	73.12	72.37	72.75	1733374
2012-06-18	72.42	72.89	71.93	72.27	855038
2012-06-19	72.64	73.22	72.47	73.09	1293902
2012-06-20	73.19	73.64	72.64	72.99	1154564
2012-06-21	73.39	73.63	71.36	71.41	1318112
2012-06-22	71.61	72.63	71.53	72.28	1518893
2012-06-25	71.32	71.53	70.64	70.73	1380218
2012-06-26	70.98	71.61	70.74	71.26	1599179
2012-06-27	71.51	71.95	71.01	71.81	1006229
2012-06-28	71.33	72.35	70.89	72.30	1204067
2012-06-29	73.85	74.15	73.23	74.13	2131739
2012-07-02	74.30	74.85	73.86	74.44	1076443
2012-07-03	74.23	74.98	73.97	74.93	574601
2012-07-05	74.82	74.82	73.49	73.52	1612093
2012-07-06	72.78	72.94	72.31	72.53	1363908
2012-07-09	72.53	72.72	72.00	72.33	998343
2012-07-10	72.42	72.83	71.24	71.26	2098491
2012-07-11	70.95	71.04	70.10	70.28	3424302
2012-07-12	69.96	71.90	69.84	71.52	2674211
2012-07-13	71.76	72.87	71.60	72.81	2116585
2012-07-16	72.51	72.66	72.05	72.21	964950
2012-07-17	72.41	72.64	71.22	72.00	2068005
2012-07-18	71.65	72.55	71.36	72.20	1254653
2012-07-19	72.14	72.65	71.50	71.64	1806109
2012-07-20	71.16	71.29	70.45	70.78	1809679
2012-07-23	69.71	70.04	69.49	69.89	2426873
2012-07-24	70.05	70.13	68.98	69.17	2097155
2012-07-25	71.20	72.77	70.61	72.31	3278758
2012-07-26	73.02	73.54	72.12	72.24	1763685
2012-07-27	72.50	74.00	72.25	73.56	2058431
2012-07-30	73.30	73.80	72.94	73.55	1214771
2012-07-31	73.36	73.82	73.11	73.50	2415781
2012-08-01	73.66	74.26	72.99	73.11	1544937
2012-08-02	72.53	72.94	71.86	72.56	1451929
2012-08-03	73.46	74.06	73.43	73.66	1683025
2012-08-06	73.77	74.32	73.56	73.69	1208817
2012-08-07	73.79	73.97	73.04	73.21	1915985
2012-08-08	72.80	73.76	72.80	73.30	1701639
2012-08-09	73.17	73.38	72.87	73.12	1296823
2012-08-10	72.54	72.84	72.34	72.74	1131552
2012-08-13	72.49	72.72	72.10	72.45	1014870
2012-08-14	72.68	72.89	72.12	72.31	805878
2012-08-15	72.37	73.54	72.36	72.91	939584
2012-08-16	72.85	73.28	72.63	73.21	898006
2012-08-17	73.50	73.83	72.86	73.46	1494958
2012-08-20	73.21	74.12	73.21	74.09	1350563
2012-08-21	74.12	74.29	73.48	74.13	2153062
2012-08-22	74.02	74.50	73.86	74.30	1470441
2012-08-23	74.22	74.27	73.88	74.12	1486280
2012-08-24	73.83	74.66	73.83	74.25	1506033
2012-08-27	74.30	74.39	73.85	73.91	956098
2012-08-28	73.62	74.20	73.42	73.87	1189290
2012-08-29	73.90	73.94	73.41	73.64	798875
2012-08-30	73.15	73.75	73.15	73.52	973999
2012-08-31	73.90	74.30	73.48	73.73	1167113
2012-09-04	73.61	74.71	73.61	74.59	1294243
2012-09-05	74.71	74.82	74.17	74.33	2039910
2012-09-06	74.67	75.13	74.67	75.13	1610174
2012-09-07	75.39	75.43	74.95	75.07	1182911
2012-09-10	75.12	75.23	74.68	74.81	2025259
2012-09-11	74.56	75.13	74.46	75.09	1810550
2012-09-12	75.20	75.71	74.86	75.55	1601786
2012-09-13	75.44	77.05	75.05	77.04	1932186
2012-09-14	76.28	77.85	76.28	77.03	1776146
2012-09-17	76.92	77.01	76.19	76.39	1243831
2012-09-18	76.45	77.09	76.09	76.85	1046172
2012-09-19	76.88	77.00	76.19	76.20	1274925
2012-09-20	75.76	76.41	75.25	76.32	1520800
2012-09-21	76.69	76.72	75.91	75.93	1829190
2012-09-24	75.81	76.31	75.51	76.08	1354379
2012-09-25	76.38	76.67	75.25	75.55	2633214
2012-09-26	75.38	75.97	74.99	75.21	1641624
2012-09-27	75.51	75.67	75.04	75.53	939349
2012-09-28	75.23	75.91	74.82	75.60	1415098
2012-10-01	75.82	77.17	75.75	76.94	2129820
2012-10-02	77.09	77.28	76.78	77.06	1734245
2012-10-03	77.29	77.54	76.91	77.36	1719115
2012-10-04	77.79	78.35	77.53	77.86	1468276
2012-10-05	78.18	78.59	77.96	78.13	1336402
2012-10-08	78.05	78.25	77.80	78.07	656778
2012-10-09	78.06	78.25	77.36	77.44	1164861
2012-10-10	77.51	77.82	77.35	77.54	978737
2012-10-11	77.82	78.13	77.29	77.95	1073773
2012-10-12	77.90	78.15	76.97	77.01	958137
2012-10-15	77.32	77.73	77.13	77.67	752735
2012-10-16	78.07	78.93	77.96	78.70	1018013
2012-10-17	78.88	79.35	78.69	79.29	922413
2012-10-18	80.04	82.04	79.80	81.70	3023603
2012-10-19	81.64	82.07	80.14	80.52	1657794
2012-10-22	79.15	81.11	79.15	80.89	1367127
2012-10-23	79.70	80.40	79.25	80.25	2821336
2012-10-24	80.35	81.85	79.57	79.74	2632237
2012-10-25	79.99	80.64	79.30	80.01	1848619
2012-10-26	79.93	79.98	78.79	79.35	1570269
2012-10-31	78.80	79.37	78.32	78.65	2377262
2012-11-01	79.05	79.56	77.88	78.33	1961088
2012-11-02	78.51	78.61	76.94	77.50	2188436
2012-11-05	77.70	77.96	76.80	77.93	1413178
2012-11-06	77.92	79.21	77.60	79.04	1601874
2012-11-07	78.02	78.49	77.36	77.88	2194695
2012-11-08	77.93	78.63	77.54	78.02	1671540
2012-11-09	77.74	78.87	77.41	78.15	1327940
2012-11-12	77.93	78.16	77.21	77.55	1143447
2012-11-13	77.24	77.92	76.85	76.87	1138991
2012-11-14	76.87	77.20	75.95	76.10	1213260
2012-11-15	76.12	77.40	75.96	76.73	1753435
2012-11-16	76.75	77.40	76.03	77.30	1158728
2012-11-19	77.85	78.86	77.53	78.20	1604186
2012-11-20	78.20	78.70	77.79	78.64	1336350
2012-11-21	78.50	78.74	77.91	78.72	1008245
2012-11-23	79.05	79.84	79.00	79.80	410651
2012-11-26	79.22	79.41	78.56	78.98	1027811
2012-11-27	77.58	79.11	77.58	78.42	1056356
2012-11-28	78.14	79.12	77.86	78.99	1400600
2012-11-29	79.22	79.84	78.98	79.62	1133112
2012-11-30	79.50	79.58	78.82	79.23	1374505
2012-12-03	79.38	79.91	79.17	79.23	1019086
2012-12-04	79.37	79.74	79.17	79.37	1485453
2012-12-05	79.56	80.46	79.53	80.31	1799201
2012-12-06	80.34	80.59	80.08	80.55	1310002
2012-12-07	80.76	81.20	80.42	80.97	1377497
2012-12-10	80.76	81.19	80.38	80.82	1310150
2012-12-11	80.93	80.99	79.69	79.91	2273518
2012-12-12	80.26	81.43	80.12	80.88	2021610
2012-12-13	80.54	80.69	79.65	79.76	1389256
2012-12-14	79.48	79.74	78.99	79.32	1368969
2012-12-17	80.02	81.37	79.97	80.90	1822290
2012-12-18	81.06	81.49	80.48	81.34	1960728
2012-12-19	81.65	81.87	80.94	80.99	1685265
2012-12-20	80.90	81.71	80.68	81.64	1298814
2012-12-21	81.35	81.64	80.01	80.07	2637607
2012-12-24	79.82	80.33	79.73	80.05	472478
2012-12-26	80.14	80.40	79.69	80.00	787557
2012-12-27	80.11	80.28	78.80	79.62	1068231
2012-12-28	79.11	79.62	78.88	78.97	966790
2012-12-31	78.81	79.83	78.45	79.80	1134298
2013-01-02	81.20	81.79	80.56	81.79	1669190
2013-01-03	81.84	82.29	81.64	82.22	1396106
2013-01-04	82.23	82.39	81.75	82.32	1995124
2013-01-07	81.90	82.22	80.97	81.32	1248918
2013-01-08	81.00	81.23	79.79	79.99	2193416
2013-01-09	80.20	80.81	80.13	80.64	1281121
2013-01-10	81.03	82.11	80.84	82.04	2347632
2013-01-11	82.08	82.80	81.90	82.76	1177565
2013-01-14	82.64	83.17	82.39	83.03	892782
2013-01-15	82.51	83.53	82.33	83.42	1195549
2013-01-16	83.10	83.25	82.76	82.94	1113580
2013-01-17	83.14	83.47	82.71	83.23	962435
2013-01-18	83.01	83.35	82.66	83.24	1437181
2013-01-22	83.74	84.85	83.66	84.85	1990182
2013-01-23	84.51	84.80	84.17	84.65	1017328
2013-01-24	84.86	85.42	84.70	85.31	1672018
2013-01-25	85.62	85.72	84.81	85.34	1230081
2013-01-28	85.59	85.59	84.58	84.66	1090729
2013-01-29	84.58	85.48	84.58	84.94	1590838
2013-01-30	84.31	84.51	82.94	83.90	2793752
2013-01-31	84.00	85.36	84.00	85.33	3704227
2013-02-01	86.09	86.66	85.28	85.59	2174363
2013-02-04	84.97	85.22	84.49	84.50	1927046
2013-02-05	84.55	85.82	83.33	85.66	2620112
2013-02-06	85.15	85.67	84.97	85.61	2368239
2013-02-07	85.65	85.82	84.76	85.24	1906440
2013-02-08	85.10	86.23	85.01	86.20	1796871
2013-02-11	85.93	86.77	85.56	86.41	1333860
2013-02-12	86.34	86.96	86.10	86.82	875723
2013-02-13	86.89	86.98	86.25	86.66	840327
2013-02-14	86.13	86.70	86.12	86.44	1201303
2013-02-15	86.66	86.75	86.08	86.50	1052922
2013-02-19	86.71	87.09	86.41	86.95	1224803
2013-02-20	87.05	87.41	85.95	85.97	1658488
2013-02-21	85.94	86.47	85.72	86.15	2009135
2013-02-22	86.55	86.87	86.45	86.69	1222700
2013-02-25	86.85	86.90	84.41	84.42	1373400
2013-02-26	84.78	85.35	84.60	85.03	1575879
2013-02-27	84.74	85.80	84.70	85.77	1383900
2013-02-28	85.60	86.16	85.39	85.39	1285467
2013-03-01	85.14	85.71	84.71	85.67	1030070
2013-03-04	85.35	85.86	85.19	85.78	977444
2013-03-05	86.14	87.09	86.14	86.75	814737
2013-03-06	87.12	87.34	86.52	86.66	1161223
2013-03-07	86.68	87.00	86.56	86.62	874322
2013-03-08	87.00	87.24	86.58	86.98	1301929
2013-03-11	86.90	87.35	86.64	87.34	1099609
2013-03-12	87.36	88.52	87.24	88.04	1952970
2013-03-13	87.98	88.65	87.83	88.60	937933
2013-03-14	88.71	89.06	88.59	89.06	951668
2013-03-15	88.78	88.91	88.26	88.26	2134183
2013-03-18	87.51	88.36	87.46	87.71	972575
2013-03-19	87.77	88.15	87.32	87.74	1327700
2013-03-20	88.27	88.69	88.06	88.45	936179
2013-03-21	88.06	88.56	87.61	87.69	843921
2013-03-22	87.99	88.32	87.83	88.32	1091010
2013-03-25	88.64	88.98	88.05	88.47	986463
2013-03-26	88.08	88.38	87.67	88.29	1367583
2013-03-27	87.84	88.46	87.64	88.34	955125
2013-03-28	88.46	89.05	87.98	88.97	1490629
2013-04-01	89.10	89.30	88.47	88.70	718091
2013-04-02	89.22	89.51	88.59	88.95	1190694
2013-04-03	89.02	89.34	87.86	88.01	1237727
2013-04-04	88.15	89.20	88.15	89.06	1804508
2013-04-05	88.12	89.04	88.01	88.98	1803687
2013-04-08	88.92	90.07	88.84	90.04	1371192
2013-04-09	90.50	91.17	90.14	90.53	1299312
2013-04-10	90.59	91.04	90.15	90.94	1149918
2013-04-11	91.21	92.28	91.11	91.91	1531472
2013-04-12	91.70	91.99	91.19	91.99	1071795
2013-04-15	91.76	91.76	88.76	88.81	2243311
2013-04-16	89.57	89.97	89.01	89.87	1335567
2013-04-17	89.43	89.56	88.53	88.91	1515851
2013-04-18	89.23	89.36	88.14	88.34	1016616
2013-04-19	88.24	89.17	88.09	89.03	1412387
2013-04-22	89.09	89.56	88.37	89.27	1213699
2013-04-23	90.47	91.75	89.73	90.00	2282470
2013-04-24	90.24	90.41	89.29	89.54	1845368
2013-04-25	89.88	90.03	89.30	89.50	1663826
2013-04-26	89.57	89.83	88.90	88.94	1307387
2013-04-29	89.09	89.35	88.62	88.92	1272495
2013-04-30	88.96	89.15	88.59	89.14	1478127
2013-05-01	88.78	89.34	88.20	88.30	1236773
2013-05-02	88.50	88.69	88.18	88.65	975332
2013-05-03	89.42	89.96	89.33	89.90	1782533
2013-05-06	90.14	90.94	89.72	90.68	1505162
2013-05-07	90.70	91.53	90.46	91.39	1416744
2013-05-08	91.44	92.27	91.30	92.26	1224052
2013-05-09	92.20	92.44	91.40	91.78	1903980
2013-05-10	91.71	91.90	90.96	91.60	1244969
2013-05-13	91.42	91.62	91.05	91.42	919630
2013-05-14	91.41	92.69	91.39	92.62	1062786
2013-05-15	92.45	92.67	91.71	92.67	1567296
2013-05-16	92.67	93.05	91.91	92.11	1523338
2013-05-17	92.42	92.81	91.25	91.65	3063835
2013-05-20	91.46	91.90	90.80	91.04	1387527
2013-05-21	90.95	91.36	89.91	90.01	1564603
2013-05-22	89.92	90.57	89.23	89.55	2512728
2013-05-23	89.06	89.73	88.64	89.11	2179132
2013-05-24	88.77	89.82	88.48	89.78	1412525
2013-05-28	90.63	90.83	89.15	89.51	1766209
2013-05-29	89.04	89.49	88.60	89.12	1432495
2013-05-30	89.46	90.38	89.11	90.10	987950
2013-05-31	90.44	90.83	89.67	89.68	2117265
2013-06-03	89.65	89.76	88.23	88.58	2268780
2013-06-04	88.56	89.32	88.29	88.79	1416745
2013-06-05	88.70	88.70	87.79	87.85	1623875
2013-06-06	87.88	89.01	87.43	89.01	1518992
2013-06-07	89.81	89.90	88.84	89.88	2708498
2013-06-10	89.92	90.31	89.51	90.23	1411282
2013-06-11	89.41	90.10	89.20	89.43	1425180
2013-06-12	89.80	90.17	88.22	88.32	1061240
2013-06-13	88.25	89.82	87.82	89.78	1140329
2013-06-14	89.68	89.97	88.52	88.55	1193065
2013-06-17	89.13	89.64	88.76	89.51	1338617
2013-06-18	89.63	90.20	89.51	90.16	913828
2013-06-19	90.20	90.32	88.49	88.51	1438569
2013-06-20	87.71	88.08	86.34	86.48	2776617
2013-06-21	86.95	87.10	85.78	86.15	3006114
2013-06-24	85.45	86.35	84.73	85.79	2071709
2013-06-25	86.26	86.69	85.88	86.38	1634311
2013-06-26	87.53	88.86	87.30	88.60	2174121
2013-06-27	88.77	89.55	88.53	89.52	1671024
2013-06-28	89.24	89.95	88.70	89.48	1511990
2013-07-01	89.87	90.42	89.59	89.77	1064889
2013-07-02	89.72	90.28	88.81	88.98	1185231
2013-07-03	88.64	89.25	88.39	89.00	593765
2013-07-05	89.81	90.12	89.02	90.12	964776
2013-07-08	90.34	91.55	90.34	91.47	1278999
2013-07-09	92.20	92.45	91.68	92.38	1364281
2013-07-10	92.25	92.35	91.00	91.75	1287912
2013-07-11	92.96	92.96	91.88	92.27	1458602
2013-07-12	92.28	93.57	92.28	93.50	1351193
2013-07-15	93.63	93.96	93.14	93.73	1126699
2013-07-16	93.84	94.31	93.07	93.22	1077993
2013-07-17	93.51	94.29	93.44	94.23	1422265
2013-07-18	94.35	95.26	94.19	95.26	1095686
2013-07-19	94.78	94.98	94.02	94.74	977829
2013-07-22	94.50	95.60	94.45	95.58	1102295
2013-07-23	95.56	95.58	93.09	93.23	2063795
2013-07-24	93.82	94.89	91.68	91.88	2174940
2013-07-25	91.56	92.46	91.03	92.43	1448630
2013-07-26	92.16	92.46	91.38	92.33	1451654
2013-07-29	92.40	92.40	91.61	91.79	1027367
2013-07-30	92.16	92.52	91.06	91.33	888712
2013-07-31	91.67	91.95	91.22	91.38	1249309
2013-08-01	92.17	92.63	91.96	92.33	850887
2013-08-02	92.20	92.32	91.70	91.95	1339591
2013-08-05	91.93	92.27	90.69	90.96	1323160
2013-08-06	90.95	90.95	89.60	90.10	1986363
2013-08-07	89.99	90.18	89.22	89.77	1215716
2013-08-08	90.11	90.50	89.57	89.87	1053434
2013-08-09	89.82	90.19	89.27	89.74	1221564
2013-08-12	89.49	90.27	89.05	89.82	855640
2013-08-13	89.87	90.59	89.18	90.35	1269247
2013-08-14	90.19	90.75	90.08	90.54	1169271
2013-08-15	89.64	89.99	88.85	89.64	1385301
2013-08-16	89.72	90.51	89.44	89.55	1239565
2013-08-19	89.27	89.55	88.87	88.87	916006
2013-08-20	88.93	89.82	88.69	89.44	773113
2013-08-21	89.22	90.33	88.72	89.36	1246271
2013-08-22	89.28	90.85	89.13	90.60	767226
2013-08-23	90.59	90.78	89.84	90.44	681168
2013-08-26	90.44	90.51	89.67	89.76	885669
2013-08-27	88.78	89.26	88.41	88.45	1042867
2013-08-28	88.17	88.47	87.68	87.94	1720551
2013-08-29	87.86	88.93	87.67	88.26	763420
2013-08-30	88.32	88.41	87.40	87.72	1211014
2013-09-03	88.69	89.20	87.85	88.28	1232159
2013-09-04	88.37	88.89	88.00	88.23	1478839
2013-09-05	88.18	88.70	88.09	88.19	1094564
2013-09-06	88.44	88.90	87.11	88.19	950188
2013-09-09	88.38	89.67	88.29	89.50	1026532
2013-09-10	90.04	90.17	89.30	90.01	871628
2013-09-11	89.95	92.23	89.90	92.22	1818790
2013-09-12	92.08	92.08	90.90	91.05	1247532
2013-09-13	91.40	91.95	91.16	91.67	962694
2013-09-16	92.99	92.99	92.11	92.40	924160
2013-09-17	92.45	92.88	92.33	92.80	844542
2013-09-18	92.92	94.41	92.61	94.35	1171247
2013-09-19	94.51	95.48	94.50	95.35	1367547
2013-09-20	95.44	95.90	94.86	94.99	1830026
2013-09-23	94.89	95.21	94.14	94.33	1386785
2013-09-24	94.12	95.50	94.12	94.66	1160670
2013-09-25	94.76	95.48	94.56	95.27	1111771
2013-09-26	95.20	95.20	94.22	94.67	942085
2013-09-27	94.41	94.60	94.00	94.32	755254
2013-09-30	93.35	93.89	92.92	93.56	1232555
2013-10-01	93.73	94.49	93.57	94.02	797431
2013-10-02	93.69	94.13	93.16	94.13	963182
2013-10-03	93.71	94.00	92.17	92.29	1446197
2013-10-04	92.29	92.90	92.03	92.88	921640
2013-10-07	92.37	92.94	91.91	92.47	891681
2013-10-08	92.53	92.67	91.12	91.16	1044148
2013-10-09	91.62	91.86	90.52	91.01	1000876
2013-10-10	91.87	93.19	91.86	93.17	883877
2013-10-11	93.01	94.17	92.63	94.10	698508
2013-10-14	93.67	94.56	93.49	94.50	725145
2013-10-15	94.05	94.67	93.76	93.79	821996
2013-10-16	94.28	96.04	94.21	95.75	1245195
2013-10-17	95.38	96.99	95.13	96.90	874070
2013-10-18	96.53	96.99	96.06	96.97	1431841
2013-10-21	97.08	97.68	97.05	97.48	1068416
2013-10-22	97.98	98.39	97.69	97.80	1690259
2013-10-23	95.33	98.07	95.33	96.29	1728442
2013-10-24	96.78	97.08	96.57	96.74	946458
2013-10-25	97.00	97.24	95.98	96.14	1048989
2013-10-28	96.07	96.25	95.68	95.82	1287183
2013-10-29	96.21	96.57	95.92	96.39	909014
2013-10-30	96.65	96.79	95.86	96.24	1348716
2013-10-31	96.21	96.32	95.43	95.44	1161727
2013-11-01	95.44	96.08	95.09	95.86	1321701
2013-11-04	96.08	96.57	95.96	96.48	1174836
2013-11-05	96.40	96.69	95.91	96.61	844985
2013-11-06	97.01	97.81	96.66	97.78	941959
2013-11-07	97.55	98.00	97.30	97.40	2037888
2013-11-08	97.52	98.34	97.19	98.28	1485669
2013-11-11	98.37	98.95	98.27	98.52	1146264
2013-11-12	98.21	98.36	95.86	96.41	2667465
2013-11-13	96.20	97.40	96.19	97.30	1597489
2013-11-14	97.58	98.37	97.25	98.30	843416
2013-11-15	98.30	98.72	98.08	98.70	1019780
2013-11-18	98.75	99.40	98.27	98.43	883971
2013-11-19	98.27	98.78	98.10	98.55	1033259
2013-11-20	98.96	99.02	97.58	97.85	922813
2013-11-21	98.29	101.88	98.16	101.53	2750130
2013-11-22	101.46	102.77	101.15	102.59	1684042
2013-11-25	102.91	102.92	102.26	102.46	863405
2013-11-26	102.27	103.22	102.02	102.62	1340034
2013-11-27	102.66	103.56	102.50	103.15	1121742
2013-11-29	103.32	104.07	102.61	102.78	616956
2013-12-02	102.59	102.82	101.63	101.79	1417852
2013-12-03	101.41	101.93	100.57	101.40	1424186
2013-12-04	101.22	102.28	100.17	101.05	1001630
2013-12-05	100.64	100.95	99.70	100.09	1080669
2013-12-06	101.08	102.15	101.01	101.95	1031104
2013-12-09	102.01	102.30	101.24	101.60	1062964
2013-12-10	101.25	101.71	101.12	101.25	921429
2013-12-11	101.14	101.35	99.69	99.90	1321919
2013-12-12	99.83	100.26	99.47	99.57	1461348
2013-12-13	99.69	100.01	99.18	99.26	1120987
2013-12-16	99.30	99.96	99.00	99.20	1156184
2013-12-17	99.61	99.66	98.76	98.80	1234232
2013-12-18	98.99	100.06	98.22	100.04	1757218
2013-12-19	99.85	100.42	99.63	100.36	1811209
2013-12-20	100.42	101.55	100.29	101.19	1362600
2013-12-23	101.83	101.91	101.14	101.75	908685
2013-12-24	101.60	102.07	101.35	102.07	492166
2013-12-26	102.16	102.85	101.95	102.69	586196
2013-12-27	102.88	102.88	102.32	102.62	527689
2013-12-30	102.64	103.21	102.61	102.92	518904
2013-12-31	103.16	103.76	103.06	103.53	686359
2014-01-02	102.78	103.39	101.33	101.70	1112627
2014-01-03	101.91	102.15	101.23	101.44	1120803
2014-01-06	102.42	102.52	100.74	101.09	1304119
2014-01-07	101.01	101.36	100.17	100.27	2214115
2014-01-08	100.11	100.36	98.53	99.03	2781675
2014-01-09	99.32	99.46	98.15	98.90	2096999
2014-01-10	99.19	99.27	97.85	98.67	2760927
2014-01-13	98.34	98.68	96.71	96.92	2459211
2014-01-14	96.87	98.05	96.73	97.70	1878323
2014-01-15	98.14	98.61	97.66	97.99	1583856
2014-01-16	97.79	98.16	97.15	97.30	1564859
2014-01-17	97.32	97.72	96.84	97.10	4253729
2014-01-21	97.28	97.56	96.01	96.37	2648993
2014-01-22	96.61	96.99	95.97	96.01	1615515
2014-01-23	96.24	96.24	94.01	94.18	2879508
2014-01-24	94.18	94.18	92.19	92.19	2533893
2014-01-27	92.02	93.80	92.00	93.05	3022482
2014-01-28	93.19	94.85	93.11	94.57	2606993
2014-01-29	93.89	94.53	92.89	94.03	3466743
2014-01-30	94.64	95.37	94.04	95.14	2339284
2014-01-31	93.74	94.45	93.52	93.81	2871441
2014-02-03	93.44	93.88	92.26	92.60	3813727
2014-02-04	93.21	93.63	92.59	92.84	2569013
2014-02-05	92.54	93.57	92.52	93.25	2561308
2014-02-06	93.39	94.19	93.03	93.49	2986496
2014-02-07	94.08	94.65	93.65	94.60	2136765
2014-02-10	94.19	95.03	93.93	95.03	1712534
2014-02-11	95.33	96.85	95.22	96.81	2353891
2014-02-12	96.20	96.56	95.62	95.71	1676836
2014-02-13	95.00	96.20	94.95	96.14	1339866
2014-02-14	96.14	96.99	96.00	96.97	1434935
2014-02-18	97.10	97.60	96.84	97.46	1450443
2014-02-19	97.27	97.87	96.64	96.67	1517312
2014-02-20	96.60	97.28	95.89	96.78	1579216
2014-02-21	97.08	97.85	96.67	97.19	1264117
2014-02-24	97.10	97.86	96.78	96.79	1409663
2014-02-25	96.73	96.91	96.34	96.53	1268450
2014-02-26	96.38	96.80	95.97	96.10	1126556
2014-02-27	96.02	96.98	95.96	96.76	1250189
2014-02-28	97.00	98.10	96.85	97.87	1780242
2014-03-03	96.72	97.01	95.85	96.42	1376233
2014-03-04	97.44	97.60	97.05	97.47	1918551
2014-03-05	97.53	97.93	97.16	97.66	1172352
2014-03-06	97.78	98.57	97.48	98.15	1331091
2014-03-07	98.44	98.76	97.55	97.77	1789805
2014-03-10	97.49	98.11	97.37	97.80	1744393
2014-03-11	98.10	98.32	97.17	97.34	814413
2014-03-12	97.06	97.61	96.61	97.51	1149118
2014-03-13	97.93	97.93	97.00	97.55	2275647
2014-03-14	97.37	98.02	97.22	97.78	1647925
2014-03-17	98.18	98.88	97.91	98.78	1269897
2014-03-18	98.93	99.23	98.62	99.20	1440249
2014-03-19	99.26	99.57	97.81	98.17	1273114
2014-03-20	97.92	98.58	97.42	98.41	1861784
2014-03-21	98.62	100.59	98.00	99.26	2472590
2014-03-24	99.55	99.75	98.63	99.07	1793188
2014-03-25	99.34	99.56	98.89	99.13	1273625
2014-03-26	95.00	99.10	95.00	97.69	1176184
2014-03-27	97.57	97.82	97.14	97.59	1575294
2014-03-28	98.07	98.21	97.57	97.89	935381
2014-03-31	98.66	99.11	98.51	99.06	1222440
2014-04-01	99.30	99.53	98.48	99.08	1361592
2014-04-02	98.99	99.33	98.56	98.82	1694908
2014-04-03	99.05	99.48	98.69	98.98	1419454
2014-04-04	99.31	99.62	98.36	98.39	1221435
2014-04-07	98.44	98.72	97.57	97.61	921976
2014-04-08	97.63	98.05	97.55	97.79	1052918
2014-04-09	98.09	99.15	97.60	99.12	955143
2014-04-10	99.20	99.72	98.59	98.59	1566780
2014-04-11	98.98	99.98	98.33	99.31	2127247
2014-04-14	99.83	100.30	98.82	99.51	1136463
2014-04-15	99.50	100.11	99.05	100.11	1675534
2014-04-16	100.99	101.38	100.46	101.37	1092114
2014-04-17	101.26	102.03	100.89	100.94	1008639
2014-04-21	101.00	101.20	100.57	100.81	966462
2014-04-22	100.92	101.35	100.63	101.04	1223654
2014-04-23	101.04	101.90	100.85	101.48	1090419
2014-04-24	101.82	102.15	101.41	102.12	1338766
2014-04-25	102.12	102.22	101.35	101.59	1383126
2014-04-28	102.09	102.58	101.09	101.44	1536488
2014-04-29	101.97	102.69	101.49	102.59	1143100
2014-04-30	102.65	102.66	100.86	102.32	1538624
2014-05-01	102.17	102.75	101.79	102.01	1533097
2014-05-02	101.77	102.79	101.76	102.06	1052961
2014-05-05	101.95	102.38	101.17	102.20	784740
2014-05-06	101.99	102.38	101.70	101.88	1276642
2014-05-07	102.27	103.39	101.85	103.17	1630420
2014-05-08	102.92	103.30	102.07	102.12	1407452
2014-05-09	101.98	102.74	101.85	102.66	1124452
2014-05-12	103.06	103.24	102.73	102.97	821670
2014-05-13	103.03	103.50	102.68	103.45	654072
2014-05-14	103.25	103.50	102.40	102.70	1047565
2014-05-15	102.33	102.65	101.78	102.29	1083911
2014-05-16	102.17	102.55	101.72	102.46	795064
2014-05-19	102.15	103.03	102.08	102.87	708048
2014-05-20	102.87	103.00	102.22	102.67	712673
2014-05-21	103.09	103.43	102.73	103.09	758432
2014-05-22	103.22	103.45	102.86	102.94	667557
2014-05-23	103.21	103.24	102.47	102.91	750525
2014-05-27	103.40	103.62	103.09	103.35	808364
2014-05-28	103.32	103.50	102.57	103.07	965031
2014-05-29	103.29	103.75	102.79	103.55	856303
2014-05-30	103.59	103.80	103.23	103.71	1198056
2014-06-02	103.82	104.05	103.44	103.54	720662
2014-06-03	103.42	103.56	102.66	102.85	890646
2014-06-04	102.89	104.29	102.75	104.16	1014080
2014-06-05	104.48	104.54	103.83	104.51	1080488
2014-06-06	104.58	105.01	104.53	104.92	1010558
2014-06-09	105.25	105.25	104.64	104.99	768275
2014-06-10	104.56	105.09	104.56	104.98	663985
2014-06-11	104.48	104.79	103.96	104.20	874610
2014-06-12	104.28	104.67	103.67	103.75	744984
2014-06-13	103.85	104.13	103.64	103.90	754679
2014-06-16	104.06	104.07	103.28	103.63	907880
2014-06-17	103.07	104.56	102.98	104.45	770981
2014-06-18	104.45	104.95	103.88	104.81	799935
2014-06-19	104.79	105.58	104.59	105.32	940868
2014-06-20	105.98	108.62	104.93	105.03	1301663
2014-06-23	105.19	105.45	104.72	105.03	605207
2014-06-24	104.69	105.47	104.37	104.46	711378
2014-06-25	104.20	104.50	103.85	104.21	923807
2014-06-26	104.28	104.28	103.23	103.40	805518
2014-06-27	103.29	103.83	103.04	103.39	1146231
2014-06-30	103.33	103.93	103.30	103.70	797654
2014-07-01	104.17	105.05	104.09	104.80	905700
2014-07-02	104.88	105.26	104.38	104.40	981782
2014-07-03	104.76	105.18	104.52	105.15	440728
2014-07-07	104.65	105.32	104.40	105.20	805725
2014-07-08	105.35	105.35	104.39	104.45	1321956
2014-07-09	104.78	104.88	104.20	104.67	1042519
2014-07-10	103.37	104.27	103.37	104.26	1150697
2014-07-11	104.22	104.67	103.74	104.60	1156744
2014-07-14	105.22	105.66	104.75	104.79	1144416
2014-07-15	105.07	105.32	104.81	105.11	1159250
2014-07-16	105.47	105.47	104.50	104.66	795860
2014-07-17	104.36	104.97	103.27	103.30	836536
2014-07-18	103.22	104.11	103.13	104.08	1044887
2014-07-21	103.51	103.75	102.98	103.61	1952298
2014-07-22	103.40	103.40	102.40	103.31	1357228
2014-07-23	103.79	105.32	103.76	104.44	1519903
2014-07-24	104.62	105.03	104.20	104.79	1221890
2014-07-25	104.35	104.58	103.41	103.49	985565
2014-07-28	103.21	103.48	102.54	103.31	1188818
2014-07-29	103.46	103.66	102.67	102.68	1432001
2014-07-30	102.70	102.88	101.52	101.84	1809822
2014-07-31	101.44	101.81	100.07	100.10	2102345
2014-08-01	99.78	100.73	99.70	100.21	1717170
2014-08-04	100.20	100.37	99.63	100.10	2639925
2014-08-05	99.84	100.38	99.60	99.95	2172865
2014-08-06	99.65	100.32	99.45	100.14	3316006
2014-08-07	100.54	100.54	99.69	99.98	2287637
2014-08-08	100.11	100.65	99.74	100.32	2436653
2014-08-11	100.35	100.77	99.94	100.43	1671899
2014-08-12	100.44	101.44	100.25	101.34	1480174
2014-08-13	101.82	102.27	101.34	102.21	1472380
2014-08-14	102.45	103.31	102.22	103.28	771044
2014-08-15	103.57	103.89	102.55	103.50	1338233
2014-08-18	103.86	104.30	103.80	104.21	912896
2014-08-19	104.53	104.62	104.17	104.23	911600
2014-08-20	104.00	104.52	103.71	104.38	1426510
2014-08-21	104.59	105.48	104.21	105.30	855195
2014-08-22	105.11	105.57	104.67	104.76	964565
2014-08-25	105.18	105.47	104.84	105.28	707697
2014-08-26	105.45	105.89	105.11	105.62	567302
2014-08-27	105.38	106.05	105.38	105.90	644277
2014-08-28	105.56	106.40	105.45	106.12	926254
2014-08-29	106.52	106.55	105.63	106.33	800206
2014-09-02	106.66	107.07	106.24	106.63	594552
2014-09-03	107.00	107.26	106.18	106.43	842279
2014-09-04	106.77	107.10	105.78	105.85	1138830
2014-09-05	105.82	106.16	105.37	106.13	875460
2014-09-08	106.20	106.63	105.85	106.14	561997
2014-09-09	105.93	106.09	105.20	105.51	722419
2014-09-10	105.51	105.95	105.32	105.72	757684
2014-09-11	105.26	105.85	105.16	105.44	776607
2014-09-12	105.18	105.46	104.58	104.89	1053279
2014-09-15	104.70	105.93	104.70	105.66	1250424
2014-09-16	105.35	106.52	105.35	105.90	1729613
2014-09-17	106.15	106.50	105.77	106.02	1155921
2014-09-18	106.47	107.60	106.23	107.39	1246805
2014-09-19	107.82	107.95	106.92	107.00	1511448
2014-09-22	106.51	107.10	106.51	106.62	792154
2014-09-23	106.65	106.65	105.41	105.42	1265073
2014-09-24	105.46	106.80	105.24	106.59	1016835
2014-09-25	105.88	106.28	105.26	105.50	1167565
2014-09-26	104.86	106.12	104.65	105.82	1136372
2014-09-29	104.97	105.26	104.41	104.84	1263174
2014-09-30	104.34	105.22	104.10	104.87	1583088
2014-10-01	105.06	105.09	103.77	103.82	1347416
2014-10-02	103.92	105.10	103.52	104.63	1208076
2014-10-03	104.76	106.60	104.76	106.44	1700683
2014-10-06	106.97	107.11	106.01	106.20	1059588
2014-10-07	106.24	106.24	105.13	105.13	1199601
2014-10-08	105.39	106.82	105.39	106.75	1533798
2014-10-09	106.55	107.11	104.89	104.92	1683915
2014-10-10	105.11	106.41	104.90	104.90	1126728
2014-10-13	104.59	105.66	103.10	103.21	2192552
2014-10-14	103.64	104.88	103.33	104.24	1341294
2014-10-15	103.13	103.45	101.24	103.11	2130506
2014-10-16	101.15	103.38	101.15	102.92	1823317
2014-10-17	103.55	105.01	103.55	104.61	1540017
2014-10-20	104.28	105.16	104.07	105.09	1339962
2014-10-21	105.35	106.70	105.28	106.70	1336870
2014-10-22	107.46	108.00	105.77	105.84	1950195
2014-10-23	106.85	106.88	105.10	105.40	2040263
2014-10-24	105.38	106.95	105.33	106.90	1184760
2014-10-27	106.52	108.29	106.52	108.17	1608459
2014-10-28	108.73	109.04	108.23	109.04	1314850
2014-10-29	108.87	109.22	107.75	108.37	1243723
2014-10-30	108.37	109.62	107.98	108.96	1053038
2014-10-31	109.83	110.13	109.12	109.30	1720536
2014-11-03	109.47	109.69	108.51	108.80	1281824
2014-11-04	108.92	110.38	108.90	109.73	2090759
2014-11-05	110.71	110.71	109.37	110.50	1327688
2014-11-06	110.50	110.80	110.04	110.73	781129
2014-11-07	110.55	111.10	110.44	110.81	1007070
2014-11-10	110.90	111.51	110.54	111.51	1028508
2014-11-11	111.46	111.74	110.95	111.02	734994
2014-11-12	110.57	110.87	110.39	110.77	985782
2014-11-13	111.17	111.33	110.79	111.01	331043
2014-11-14	110.53	111.57	110.39	110.62	1670641
2014-11-17	110.45	111.23	110.34	111.14	1097710
2014-11-18	110.72	111.76	110.72	111.23	1026245
2014-11-19	110.98	112.33	110.84	112.32	1949564
2014-11-20	111.44	112.93	111.44	112.68	1379213
2014-11-21	113.46	113.71	112.25	112.56	1613952
2014-11-24	113.05	113.43	112.81	113.39	1172848
2014-11-25	113.59	113.78	112.89	113.55	1691262
2014-11-26	113.81	114.11	113.41	114.03	1053082
2014-11-28	114.20	115.04	113.96	114.34	579917
2014-12-01	114.00	115.23	114.00	114.87	1461228
2014-12-02	114.83	115.10	114.45	114.98	1403353
2014-12-03	114.82	115.85	114.36	115.68	1907611
2014-12-04	116.08	116.38	115.53	116.13	1343691
2014-12-05	116.26	116.92	115.62	116.07	1242718
2014-12-08	116.34	117.89	116.11	117.58	1502622
2014-12-09	116.56	117.04	115.64	116.06	1281495
2014-12-10	115.31	116.79	114.81	114.87	1577299
2014-12-11	115.36	116.22	114.84	115.09	1463410
2014-12-12	114.38	115.41	113.25	113.32	1481350
2014-12-15	112.90	113.69	111.10	111.60	2259861
2014-12-16	111.40	113.08	110.74	110.74	1601727
2014-12-17	111.02	112.84	110.90	112.69	2034841
2014-12-18	113.67	114.54	113.23	114.54	1632926
2014-12-19	114.88	115.30	113.05	114.70	2491739
2014-12-22	114.70	115.56	114.64	115.34	1193687
2014-12-23	115.76	116.48	115.33	116.21	1185538
2014-12-24	116.28	116.76	115.63	116.03	465811
2014-12-26	116.27	116.66	115.89	116.21	569729
2014-12-29	116.06	117.48	116.02	116.47	698297
2014-12-30	116.39	116.75	115.63	116.27	667557
2014-12-31	116.40	116.67	114.87	114.88	869975
2015-01-02	115.38	115.77	113.60	114.44	855337
2015-01-05	114.71	114.71	112.26	112.57	1533739
2015-01-06	113.06	113.20	111.09	111.58	1768670
2015-01-07	112.60	113.27	111.86	113.17	1570279
2015-01-08	113.99	115.25	113.80	115.00	1348786
2015-01-09	114.58	115.03	113.21	113.37	1349012
2015-01-12	113.19	113.82	111.57	112.00	1211826
2015-01-13	113.14	114.23	111.64	112.17	1615520
2015-01-14	107.50	110.79	107.50	109.85	1742404
2015-01-15	110.47	111.24	109.59	109.82	1346401
2015-01-16	109.66	111.83	109.66	111.75	1466795
2015-01-20	112.14	112.37	109.84	110.47	1393221
2015-01-21	110.32	111.07	109.55	110.54	1202773
2015-01-22	111.68	113.58	110.76	113.43	1840295
2015-01-23	113.49	113.71	112.61	112.88	1079652
2015-01-26	112.49	113.22	111.94	112.90	1181943
2015-01-27	112.40	112.47	111.29	111.30	1597360
2015-01-28	112.03	112.89	109.21	109.30	2009965
2015-01-29	109.59	110.21	108.43	110.13	1484494
2015-01-30	109.18	109.65	107.86	107.96	2187934
2015-02-02	107.90	109.44	107.23	109.31	1725904
2015-02-03	110.05	111.06	109.52	111.01	1260576
2015-02-04	110.85	112.30	110.43	111.62	1508980
2015-02-05	111.23	113.36	110.89	113.10	1383233
2015-02-06	113.51	113.83	112.68	112.88	1293888
2015-02-09	112.07	112.56	111.71	111.97	859743
2015-02-10	113.00	113.00	111.63	111.75	1213513
2015-02-11	111.97	112.80	111.67	112.46	780057
2015-02-12	112.53	113.06	112.31	112.96	812446
2015-02-13	112.48	113.45	112.33	113.05	609274
2015-02-17	113.56	114.35	112.94	113.91	1227915
2015-02-18	113.79	113.99	113.05	113.71	865435
2015-02-19	113.49	114.28	113.20	113.92	767992
2015-02-20	113.58	114.73	112.97	114.50	1242195
2015-02-23	114.24	114.32	113.15	113.56	1313148
2015-02-24	113.46	114.69	113.31	114.51	1407220
2015-02-25	114.04	114.93	114.04	114.23	1170904
2015-02-26	114.11	114.88	113.96	114.78	1083632
2015-02-27	115.01	115.10	113.99	114.01	1345824
2015-03-02	113.64	114.67	113.60	114.37	1239699
2015-03-03	113.85	114.47	113.18	113.83	1141648
2015-03-04	113.75	113.75	112.34	112.60	1285432
2015-03-05	112.60	113.34	112.42	113.19	827017
2015-03-06	113.09	113.81	111.80	111.98	1476408
2015-03-09	112.15	113.17	111.92	112.83	797358
2015-03-10	111.75	112.01	110.08	110.11	1128083
2015-03-11	110.11	111.17	110.11	110.82	879332
2015-03-12	111.52	112.80	111.41	112.69	902107
2015-03-13	112.53	112.67	111.15	111.74	1322220
2015-03-16	112.14	114.16	111.88	114.00	1266263
2015-03-17	113.34	113.82	112.70	113.36	1248410
2015-03-18	113.30	115.26	112.64	114.75	1559715
2015-03-19	114.68	115.06	113.42	113.68	1554400
2015-03-20	113.63	114.14	113.41	113.54	3764492
2015-03-23	113.83	114.70	113.54	113.54	2442785
2015-03-24	113.13	113.69	112.34	112.35	1032564
2015-03-25	112.22	112.99	111.59	111.59	1171867
2015-03-26	110.84	111.87	110.84	111.26	1078182
2015-03-27	110.84	111.30	110.44	110.90	1225912
2015-03-30	111.41	112.72	111.25	112.21	961026
2015-03-31	111.24	112.01	110.68	111.49	1131182
2015-04-01	112.46	112.72	110.73	110.99	1417268
2015-04-02	110.95	111.53	110.62	111.20	1170537
2015-04-06	110.42	111.82	110.14	111.26	965313
2015-04-07	111.27	111.89	111.13	111.35	1071901
2015-04-08	111.16	111.93	110.91	111.24	1346520
2015-04-09	111.21	111.97	110.97	111.76	894152
2015-04-10	111.79	112.12	111.49	111.90	657180
2015-04-13	111.65	112.58	111.65	111.94	739202
2015-04-14	111.48	111.99	110.86	111.91	1183549
2015-04-15	112.06	112.63	111.76	111.87	858437
2015-04-16	111.79	112.66	111.22	112.37	1166754
2015-04-17	111.52	111.71	109.76	110.14	1569990
2015-04-20	110.79	111.49	110.76	111.16	1043876
2015-04-21	111.22	111.33	108.81	109.01	2888194
2015-04-22	108.28	109.29	106.82	107.86	2567900
2015-04-23	107.58	108.61	107.44	108.31	1714455
2015-04-24	108.51	108.81	108.00	108.51	1404411
2015-04-27	108.93	108.98	107.65	107.88	1546197
2015-04-28	107.46	109.08	107.46	108.76	1315862
2015-04-29	108.57	108.87	107.73	108.04	1282820
2015-04-30	108.25	108.75	106.70	106.99	1450161
2015-05-01	107.38	107.87	107.01	107.63	798132
2015-05-04	107.68	108.03	107.28	107.44	1430232
2015-05-05	106.95	107.73	106.80	107.08	1265830
2015-05-06	107.38	107.50	106.27	106.92	1032264
2015-05-07	107.09	107.98	106.47	107.65	1219092
2015-05-08	108.40	108.81	108.08	108.78	888767
2015-05-11	108.39	108.78	107.94	108.28	950878
2015-05-12	107.77	107.87	106.65	107.05	1870774
2015-05-13	107.05	107.72	106.90	107.20	1326325
2015-05-14	107.75	108.63	107.51	108.59	1383641
2015-05-15	108.39	108.85	107.94	108.15	872986
2015-05-18	108.31	108.89	108.14	108.74	1162022
2015-05-19	109.00	109.17	108.40	108.94	973046
2015-05-20	108.86	109.29	108.38	109.11	830910
2015-05-21	108.84	109.17	108.51	108.90	1041648
2015-05-22	108.78	108.99	108.45	108.66	1552729
2015-05-26	108.30	108.60	106.66	106.78	2065045
2015-05-27	107.22	107.51	106.81	107.35	1210959
2015-05-28	106.97	107.67	106.66	107.58	847653
2015-05-29	107.31	107.48	106.44	106.48	1177524
2015-06-01	106.82	106.98	106.01	106.37	995445
2015-06-02	106.09	106.75	105.82	106.37	910783
2015-06-03	106.90	107.05	106.30	106.88	1107615
2015-06-04	106.00	106.89	105.68	105.81	1505662
2015-06-05	106.06	106.51	104.42	104.68	2080954
2015-06-08	104.61	105.06	103.27	103.30	1444745
2015-06-09	103.28	103.77	102.65	103.52	2682647
2015-06-10	104.18	105.57	104.03	105.06	1416756
2015-06-11	105.07	106.30	105.00	105.99	1013137
2015-06-12	105.59	105.93	105.08	105.48	828089
2015-06-15	104.48	105.91	104.31	105.43	1433291
2015-06-16	105.33	106.52	105.22	106.28	1169645
2015-06-17	106.54	106.83	105.62	106.33	978720
2015-06-18	106.17	107.85	106.17	107.66	1222707
2015-06-19	107.21	107.51	105.95	106.01	1364111
2015-06-22	106.48	106.73	105.82	106.13	877041
2015-06-23	106.49	107.22	105.92	106.41	850152
2015-06-24	106.18	106.26	105.22	105.23	1409746
2015-06-25	103.18	104.20	102.26	102.75	6178767
2015-06-26	101.75	103.98	99.55	103.47	2632942
2015-06-29	102.89	103.08	101.48	101.60	2367013
2015-06-30	102.65	102.73	101.60	101.68	1777388
2015-07-01	109.80	110.84	101.35	102.49	17647214
2015-07-02	100.79	105.57	100.07	103.74	5568414
2015-07-06	102.65	103.78	102.54	103.33	2979225
2015-07-07	103.57	104.58	102.60	104.46	3820505
2015-07-08	103.70	103.98	102.43	102.64	2794847
2015-07-09	104.16	104.23	102.92	103.49	3004146
2015-07-10	104.71	104.71	103.49	103.84	2404300
2015-07-13	104.80	104.96	103.84	104.23	1685450
2015-07-14	103.93	104.21	103.21	103.63	2703831
2015-07-15	103.55	104.11	102.63	103.78	3798949
2015-07-16	104.73	104.82	104.00	104.36	2759421
2015-07-17	104.43	104.43	103.36	104.14	1700321
2015-07-20	104.06	104.39	103.74	104.22	2123869
2015-07-21	104.32	104.51	103.21	103.88	3133780
2015-07-22	106.13	106.74	104.79	106.59	4582510
2015-07-23	106.52	107.12	105.34	106.45	3197470
2015-07-24	106.19	107.10	106.07	106.44	2061536
2015-07-27	106.12	108.01	106.10	107.00	3007140
2015-07-28	107.46	107.74	106.93	107.62	2554637
2015-07-29	107.52	108.42	107.11	107.99	1918197
2015-07-30	107.60	108.74	107.60	108.59	1531934
2015-07-31	109.97	110.20	108.57	108.77	4031408
2015-08-03	108.68	110.82	108.55	110.74	2660071
2015-08-04	110.62	111.18	110.27	110.37	2368581
2015-08-05	110.92	111.63	110.50	111.13	2394727
2015-08-06	111.28	111.32	109.71	110.14	1951874
2015-08-07	109.94	110.01	109.34	109.86	1465979
2015-08-10	110.60	111.04	109.85	110.11	1589848
2015-08-11	109.20	110.54	109.20	109.98	1799703
2015-08-12	109.32	109.39	107.81	109.13	1816537
2015-08-13	107.92	109.53	107.62	108.98	1516109
2015-08-14	109.19	109.72	108.79	109.67	1326157
2015-08-17	109.58	110.45	108.93	109.99	1391224
2015-08-18	109.79	110.54	109.49	110.48	1459561
2015-08-19	109.74	110.53	109.04	109.73	1917918
2015-08-20	108.77	109.07	107.45	107.50	2499081
2015-08-21	106.73	107.25	105.02	105.07	2685334
2015-08-24	99.78	103.75	96.00	101.32	5703866
2015-08-25	104.36	104.36	99.62	99.72	3455264
2015-08-26	101.66	102.25	99.57	101.85	3644379
2015-08-27	102.86	104.03	101.67	103.64	2837108
2015-08-28	103.35	103.74	101.74	102.71	2426572
2015-08-31	102.31	102.63	101.30	102.16	2196967
2015-09-01	100.38	101.02	99.22	99.72	3025601
2015-09-02	100.68	101.12	99.50	100.63	2129982
2015-09-03	101.07	101.97	100.99	101.67	2136264
2015-09-04	100.40	100.73	99.55	100.16	2508862
2015-09-08	101.47	102.11	100.58	101.97	1950392
2015-09-09	102.79	103.26	100.56	100.73	1837146
2015-09-10	100.73	101.49	100.33	100.74	1683281
2015-09-11	100.35	101.07	100.25	100.86	1591783
2015-09-14	101.06	101.06	99.98	100.21	1650850
2015-09-15	100.42	101.63	99.95	101.30	1936553
2015-09-16	101.33	101.95	101.13	101.81	1405673
2015-09-17	101.91	102.87	101.38	101.55	2626517
2015-09-18	99.79	101.23	99.59	99.92	3566823
2015-09-21	100.63	101.96	100.27	101.68	2328035
2015-09-22	100.70	101.27	100.31	100.98	2647152
2015-09-23	100.87	102.15	100.55	101.34	2540540
2015-09-24	100.53	101.77	100.15	101.55	1989578
2015-09-25	102.89	104.24	102.42	103.42	2657563
2015-09-28	102.21	103.04	100.33	100.90	2657441
2015-09-29	100.83	101.79	100.11	101.59	2097811
2015-09-30	102.39	103.55	102.14	103.40	2993313
2015-10-01	103.23	103.33	100.94	102.29	3354318
2015-10-02	100.88	102.72	100.34	102.72	2019570
2015-10-05	103.47	104.65	103.42	104.33	2184603
2015-10-06	103.60	104.09	102.93	103.29	2078383
2015-10-07	103.91	104.98	103.48	104.98	2597959
2015-10-08	104.54	106.66	104.00	106.58	1964199
2015-10-09	106.41	107.27	106.22	106.47	3162669
2015-10-12	105.75	107.27	105.75	107.02	1144860
2015-10-13	106.56	107.37	106.08	106.45	1443455
2015-10-14	106.29	106.74	105.40	105.55	1545741
2015-10-15	105.83	107.68	105.83	107.55	1584750
2015-10-16	108.59	109.19	107.87	108.95	2542788
2015-10-19	108.71	109.53	108.07	109.51	2175724
2015-10-20	109.72	111.44	109.55	111.05	3151531
2015-10-21	112.49	114.56	110.77	113.58	4145688
2015-10-22	113.99	115.94	113.69	115.11	3526703
2015-10-23	115.25	115.25	113.23	114.83	2369382
2015-10-26	115.14	116.27	114.86	115.27	2091018
2015-10-27	114.69	115.14	114.12	114.58	1873470
2015-10-28	115.09	115.70	114.04	115.29	1377294
2015-10-29	115.59	116.01	114.87	115.28	1222390
2015-10-30	115.03	115.43	113.54	113.54	2405412
2015-11-02	113.92	114.35	113.22	114.07	2451367
2015-11-03	113.96	114.03	113.18	113.64	1953574
2015-11-04	113.61	113.91	112.66	112.96	1809464
2015-11-05	113.04	113.70	113.04	113.53	1755681
2015-11-06	114.59	114.59	112.21	113.03	1777185
2015-11-09	112.78	113.18	111.92	112.52	1443829
2015-11-10	112.46	113.59	112.37	113.55	1234738
2015-11-11	113.24	113.81	112.88	113.37	1573503
2015-11-12	112.90	113.22	111.41	111.43	1786195
2015-11-13	111.49	112.55	111.36	111.85	1734064
2015-11-16	111.71	113.76	111.65	113.76	1756132
2015-11-17	113.54	114.48	113.38	113.48	2208306
2015-11-18	113.41	115.41	113.41	115.34	1173092
2015-11-19	114.90	115.86	114.90	115.57	1547836
2015-11-20	116.03	117.00	115.73	116.48	2155175
2015-11-23	116.64	116.92	115.96	116.04	2702823
2015-11-24	115.33	116.11	114.86	115.56	2060938
2015-11-25	115.57	115.74	114.88	115.05	1335146
2015-11-27	115.00	115.32	114.53	115.06	644738
2015-11-30	115.35	115.67	114.56	114.85	2126457
2015-12-01	114.63	116.22	114.54	116.13	1879738
2015-12-02	115.84	116.40	115.19	115.38	1956408
2015-12-03	115.95	115.95	113.38	113.77	2208870
2015-12-04	114.09	117.98	114.00	117.66	2599459
2015-12-07	117.08	117.52	116.69	117.13	2654290
2015-12-08	116.58	116.58	115.38	115.95	2222285
2015-12-09	115.23	116.37	114.24	114.89	3025031
2015-12-10	115.12	115.55	113.65	114.73	2482568
2015-12-11	113.45	115.32	112.78	113.08	2390911
2015-12-14	113.48	115.00	112.83	114.10	3757371
2015-12-15	114.79	116.37	114.70	115.80	2752777
2015-12-16	116.58	117.40	115.42	116.90	2471839
2015-12-17	117.02	117.16	115.55	115.60	1674680
2015-12-18	115.32	115.68	113.69	113.69	3513513
2015-12-21	114.27	115.49	113.55	115.24	1925078
2015-12-22	115.60	117.44	115.47	117.23	1625283
2015-12-23	117.51	118.08	117.24	117.98	1360944
2015-12-24	117.70	118.78	117.63	118.19	568555
2015-12-28	117.94	118.35	117.46	118.26	924209
2015-12-29	118.38	119.54	117.77	119.47	1624657
2015-12-30	119.31	119.86	118.07	118.20	1720471
2015-12-31	117.71	118.04	116.73	116.85	1626178
2016-01-04	115.02	115.41	112.52	113.73	3094495
2016-01-05	114.23	115.41	113.77	114.88	2743308
2016-01-06	113.74	113.84	112.23	112.74	2288204
2016-01-07	110.66	112.91	110.41	111.58	3919573
2016-01-08	112.20	112.38	109.72	109.96	2271549
2016-01-11	110.29	110.79	108.93	110.29	2454877
2016-01-12	111.03	112.36	110.06	112.10	2913197
2016-01-13	113.26	113.73	109.95	110.06	4265188
2016-01-14	110.44	112.35	109.81	111.02	13742962
2016-01-15	110.81	111.00	107.10	109.38	6885699
2016-01-19	110.96	111.68	109.05	110.87	5347891
2016-01-20	110.00	111.60	108.19	110.69	6027427
2016-01-21	110.19	111.10	108.19	109.43	3970803
2016-01-22	109.70	110.97	109.48	110.04	2295971
2016-01-25	109.95	109.99	107.82	108.00	2984995
2016-01-26	108.51	109.76	108.00	108.58	2669505
2016-01-27	108.15	109.91	107.07	108.10	3433244
2016-01-28	108.55	109.84	108.42	109.52	3314208
2016-01-29	110.18	113.17	110.00	113.07	4205836
2016-02-01	112.27	113.72	111.83	113.28	2824849
2016-02-02	112.05	113.01	111.90	112.47	2199987
2016-02-03	113.18	113.21	110.57	112.83	2110613
2016-02-04	112.26	113.38	111.58	113.22	2777296
2016-02-05	113.00	113.34	111.78	112.25	2718444
2016-02-08	111.63	111.63	107.94	108.89	4742968
2016-02-09	106.82	111.23	106.82	110.58	2312298
2016-02-10	111.81	112.27	110.62	111.69	2431740
2016-02-11	109.70	111.47	109.36	110.84	2159673
2016-02-12	112.00	114.36	111.70	114.31	1884240
2016-02-16	115.24	116.44	114.02	115.67	2931808
2016-02-17	116.24	117.37	115.71	116.91	1864901
2016-02-18	116.91	117.47	115.83	116.36	2208026
2016-02-19	115.69	116.52	115.07	115.67	2102369
2016-02-22	116.83	117.68	116.13	117.09	1281500
2016-02-23	116.63	116.74	115.49	115.70	1316790
2016-02-24	114.58	116.50	114.58	116.18	1312061
2016-02-25	116.73	118.44	116.53	118.39	2264607
2016-02-26	119.24	119.86	117.48	117.51	1671704
2016-02-29	117.00	117.63	115.48	115.53	1842704
2016-03-01	116.00	117.71	115.30	117.71	1833175
2016-03-02	117.11	118.45	116.93	118.36	1251990
2016-03-03	118.50	118.50	117.04	117.84	1484000
2016-03-04	117.66	117.71	115.83	117.18	1851711
2016-03-07	116.51	117.37	115.60	117.35	1866949
2016-03-08	116.45	117.72	116.25	116.28	1273935
2016-03-09	117.00	117.81	116.45	117.78	1439037
2016-03-10	117.97	118.84	116.69	117.60	1690387
2016-03-11	118.75	119.99	118.03	119.95	1322690
2016-03-14	119.28	120.55	118.80	119.74	2149825
2016-03-15	118.36	120.00	115.50	119.50	1479805
2016-03-16	119.00	119.93	118.72	119.45	1719885
2016-03-17	119.50	121.49	119.08	120.99	1745775
2016-03-18	121.28	122.54	120.72	122.47	3715679
2016-03-21	121.96	122.27	120.84	121.39	1441598
2016-03-22	121.11	121.19	120.00	120.12	1678651
2016-03-23	120.10	120.23	118.98	119.58	1977248
2016-03-24	119.31	119.99	118.49	119.61	1304410
2016-03-28	119.61	119.99	118.97	118.55	1305757
2016-03-29	118.55	119.48	117.95	119.42	955659
2016-03-30	119.91	120.33	119.34	119.74	1123172
2016-03-31	119.57	120.01	119.15	119.15	1511907
2016-04-01	118.74	121.03	118.45	120.85	1500738
2016-04-04	123.00	123.14	120.30	120.59	2243681
2016-04-05	119.99	120.00	117.61	117.95	1926962
2016-04-06	117.99	119.32	117.54	119.19	1840723
2016-04-07	118.32	118.77	117.23	117.63	1388417
2016-04-08	118.51	119.28	118.15	118.81	1456591
2016-04-11	118.83	120.09	118.57	118.57	2328881
2016-04-12	118.44	119.73	117.88	119.43	1504321
2016-04-13	120.13	120.68	119.16	120.51	1529009
2016-04-14	120.49	121.47	120.07	120.34	1525371
2016-04-15	120.74	121.43	120.28	120.56	1575015
2016-04-18	120.55	122.02	120.06	122.02	1479260
2016-04-19	122.61	123.17	121.78	122.02	1308421
2016-04-20	122.23	122.76	121.45	122.59	1565863
2016-04-21	121.96	122.54	117.88	118.07	3110205
2016-04-22	118.38	119.45	118.23	119.30	1618416
2016-04-25	119.50	119.50	118.27	119.05	1266562
2016-04-26	119.31	119.76	118.54	118.76	1347250
2016-04-27	118.92	119.16	117.58	118.40	1477713
2016-04-28	117.46	118.31	116.82	117.19	1810911
2016-04-29	117.00	117.96	116.65	117.86	2016206
2016-05-02	117.53	119.43	116.97	118.95	1826924
2016-05-03	118.01	118.62	117.56	118.26	1484806
2016-05-04	117.69	118.67	116.89	117.82	1789595
2016-05-05	119.63	122.62	119.48	122.46	3177423
2016-05-06	121.60	122.63	120.95	122.35	1929745
2016-05-09	121.80	123.05	121.50	122.90	1243463
2016-05-10	123.24	125.28	122.90	125.22	1636207
2016-05-11	124.68	125.03	123.57	123.76	1733611
2016-05-12	124.03	125.82	123.92	125.38	1725429
2016-05-13	124.98	125.84	124.66	125.12	1510167
2016-05-16	124.91	125.77	124.64	125.29	1246136
2016-05-17	125.09	125.41	123.66	124.06	1348857
2016-05-18	123.79	126.06	123.21	125.62	1637685
2016-05-19	124.94	125.05	124.08	124.85	954465
2016-05-20	125.53	126.63	125.00	125.75	1291002
2016-05-23	125.43	126.18	125.00	125.88	1286495
2016-05-24	126.25	128.06	126.05	127.06	1668808
2016-05-25	127.43	128.14	126.89	127.17	1761145
2016-05-26	127.60	127.76	126.06	126.37	1062230
2016-05-27	126.60	127.28	126.28	127.22	1240618
2016-05-31	127.42	127.60	126.00	126.61	1740382
2016-06-01	126.11	127.47	125.52	127.33	1286152
2016-06-02	127.25	127.81	126.67	127.81	991096
2016-06-03	127.25	128.00	125.91	127.56	1188777
2016-06-06	127.53	127.92	126.08	126.80	1543447
2016-06-07	127.02	127.37	126.34	126.40	1234234
2016-06-08	126.20	127.08	126.12	126.92	1141136
2016-06-09	126.40	126.77	125.96	126.50	870766
2016-06-10	125.73	126.61	125.39	125.80	936067
2016-06-13	125.83	126.44	124.35	124.49	1224620
2016-06-14	124.33	124.66	123.88	124.38	1415755
2016-06-15	124.93	125.44	124.10	124.25	1369500
2016-06-16	123.32	125.34	123.26	125.30	1440629
2016-06-17	125.28	125.28	123.72	123.93	2489474
2016-06-20	124.95	125.78	124.58	124.70	1311381
2016-06-21	125.33	125.83	124.73	125.48	1045611
2016-06-22	125.48	126.44	124.97	125.54	1225042
2016-06-23	126.94	128.78	126.40	128.64	1944287
2016-06-24	124.19	126.05	123.00	123.94	2523256
2016-06-27	122.75	122.96	121.08	121.14	1863131
2016-06-28	122.89	125.22	122.04	125.22	1761958
2016-06-29	126.19	127.81	125.61	127.76	1379193
2016-06-30	127.90	130.77	127.52	130.71	1799723
2016-07-01	131.00	131.00	129.84	130.32	1074519
2016-07-05	129.33	129.94	128.65	128.98	1180594
2016-07-06	128.55	129.52	128.07	129.34	1456580
2016-07-07	129.22	129.74	127.85	128.63	1410477
2016-07-08	130.11	130.36	128.89	130.24	1112520
2016-07-11	129.58	130.57	129.12	129.95	1169605
2016-07-12	130.80	130.80	129.37	129.64	1763599
2016-07-13	130.13	130.13	129.38	129.50	945218
2016-07-14	130.78	130.94	129.45	129.90	1938478
2016-07-15	130.56	130.56	129.32	129.57	1074660
2016-07-18	129.49	129.98	129.16	129.29	896606
2016-07-19	129.02	129.15	128.12	128.83	1178719
2016-07-20	129.34	129.60	128.21	128.29	1021486
2016-07-21	128.34	128.63	127.23	127.60	1658256
2016-07-22	127.94	128.62	127.43	128.49	939704
2016-07-25	128.43	128.61	127.54	127.94	1039967
2016-07-26	128.29	128.83	127.47	128.22	1185575
2016-07-27	127.32	128.03	127.04	127.18	1372049
2016-07-28	126.77	127.20	126.06	126.47	1456417
2016-07-29	126.00	126.50	125.24	125.26	1909049
2016-08-01	124.25	125.91	122.70	125.27	1969450
2016-08-02	125.06	125.32	124.66	125.03	1349016
2016-08-03	125.14	126.01	124.83	125.47	1450711
2016-08-04	125.77	126.11	125.15	125.45	1151493
2016-08-05	126.48	127.00	125.67	127.00	1767603
2016-08-08	127.24	127.48	126.67	127.09	1532614
2016-08-09	126.95	127.15	126.71	126.82	1011217
2016-08-10	126.71	126.97	126.20	126.22	1079895
2016-08-11	126.33	126.71	126.00	126.59	883775
2016-08-12	126.50	126.72	126.17	126.33	881210
2016-08-15	126.54	126.81	126.16	126.35	1191472
2016-08-16	125.95	126.52	125.82	126.07	881293
2016-08-17	126.05	126.29	125.51	126.09	1170952
2016-08-18	127.28	127.38	125.69	127.26	1599176
2016-08-19	126.81	127.33	126.02	126.48	1126434
2016-08-22	126.11	126.44	125.60	126.32	810228
2016-08-23	126.05	126.48	125.35	125.38	1196856
2016-08-24	125.14	125.45	124.90	125.26	794766
2016-08-25	125.16	126.47	125.03	126.06	939315
2016-08-26	126.31	126.97	125.26	125.91	987615
2016-08-29	126.10	127.35	126.10	127.08	1033685
2016-08-30	127.14	127.27	126.54	127.24	1188996
2016-08-31	127.22	127.50	126.50	126.93	1408274
2016-09-01	126.96	127.37	125.95	127.10	1219630
2016-09-02	127.50	128.34	127.17	127.81	1087218
2016-09-06	127.65	128.08	127.01	128.04	1047227
2016-09-07	127.44	128.13	127.05	127.53	1263770
2016-09-08	127.37	127.56	126.43	126.51	1082685
2016-09-09	125.71	125.86	124.28	124.28	1720515
2016-09-12	124.00	126.59	123.64	126.31	1718161
2016-09-13	124.84	126.58	124.84	125.85	1839732
2016-09-14	125.87	125.90	124.37	124.65	1258469
2016-09-15	124.43	125.82	124.18	125.42	1198760
2016-09-16	124.79	125.47	123.88	124.71	1995221
2016-09-19	125.40	125.91	124.70	125.29	917651
2016-09-20	126.32	126.53	125.14	125.16	781123
2016-09-21	125.53	126.57	125.26	126.49	1449844
2016-09-22	126.93	127.54	126.69	127.45	953442
2016-09-23	126.42	126.67	125.48	125.48	1477480
2016-09-26	124.85	125.07	124.12	124.38	1451310
2016-09-27	124.46	125.88	124.27	124.59	1132431
2016-09-28	124.80	125.73	124.45	125.68	865264
2016-09-29	125.50	125.84	124.02	124.39	899215
2016-09-30	124.80	126.12	124.69	125.65	1646157
2016-10-03	125.44	125.53	123.82	124.21	1033233
2016-10-04	124.57	124.91	122.63	122.96	1585153
2016-10-05	123.70	123.98	122.75	123.17	1189776
2016-10-06	123.26	123.50	121.58	121.88	2308213
2016-10-07	122.51	125.09	122.51	124.43	2489654
2016-10-10	125.44	125.57	124.62	124.88	945230
2016-10-11	124.47	124.74	123.35	123.74	1389571
2016-10-12	123.99	125.12	123.73	124.93	925952
2016-10-13	124.13	125.43	123.43	125.22	1211380
2016-10-14	126.02	126.63	125.65	125.85	1403419
2016-10-17	125.90	126.31	125.46	125.68	869599
2016-10-18	126.49	126.75	125.23	125.34	1491540
2016-10-19	125.71	126.31	125.34	126.03	915263
2016-10-20	125.64	125.64	122.92	123.03	2238825
2016-10-21	122.00	122.27	121.48	121.90	2094293
2016-10-24	122.60	123.27	122.03	122.28	1302155
2016-10-25	122.37	123.04	121.88	122.45	1508778
2016-10-26	124.36	127.19	123.57	127.00	3248565
2016-10-27	127.27	127.73	126.78	127.01	2114234
2016-10-28	127.38	128.56	126.24	127.51	2234528
2016-10-31	128.04	128.37	126.88	127.00	1615230
2016-11-01	127.25	127.44	124.80	125.49	1381431
2016-11-02	125.54	126.00	124.68	124.72	1227161
2016-11-03	125.14	125.83	124.26	124.45	1146961
2016-11-04	124.84	125.38	123.08	123.11	1565411
2016-11-07	124.58	124.96	123.99	124.50	1893205
2016-11-08	124.53	125.84	124.07	125.38	1846526
2016-11-09	124.69	126.34	123.50	125.85	2500413
2016-11-10	126.36	126.67	124.38	126.46	3074456
2016-11-11	126.24	126.98	125.47	126.85	1781297
2016-11-14	127.42	127.93	126.44	126.90	1914102
2016-11-15	126.21	126.34	124.82	125.12	1962939
2016-11-16	124.62	125.58	124.10	125.42	2151413
2016-11-17	125.24	125.98	124.49	125.34	1263774
2016-11-18	125.63	126.73	125.00	126.30	1989656
2016-11-21	126.86	127.25	126.16	127.05	1622202
2016-11-22	127.59	127.59	126.05	126.41	1645668
2016-11-23	126.65	127.50	125.95	126.69	1082194
2016-11-25	127.05	127.13	126.07	126.65	534232
2016-11-28	126.25	126.95	125.70	126.76	1576243
2016-11-29	127.01	128.59	126.21	128.24	1722887
2016-11-30	128.94	129.57	127.54	128.00	2924199
2016-12-01	128.32	129.09	127.71	129.03	1811290
2016-12-02	128.58	128.96	127.78	127.82	1663870
2016-12-05	128.31	129.08	128.00	128.72	1399241
2016-12-06	128.97	130.29	128.41	130.09	2318099
2016-12-07	130.43	132.15	129.92	132.08	2454502
2016-12-08	132.43	132.99	131.55	132.20	1951468
2016-12-09	132.32	132.97	131.49	132.48	1244563
2016-12-12	132.59	132.99	131.95	132.86	1438117
2016-12-13	133.41	133.89	132.86	133.26	1628444
2016-12-14	133.20	133.37	130.42	131.88	1660053
2016-12-15	132.03	133.62	131.73	132.35	1586045
2016-12-16	132.76	132.95	131.73	132.71	2739929
2016-12-19	132.87	133.49	132.57	133.24	951034
2016-12-20	133.65	133.77	132.58	132.99	1255304
2016-12-21	133.23	133.51	132.84	133.32	984468
2016-12-22	133.58	133.69	132.56	133.31	1224024
2016-12-23	133.32	133.57	132.69	133.11	911227
2016-12-27	133.10	133.46	132.46	131.99	968434
2016-12-28	132.45	132.87	132.13	132.16	1005547
2016-12-29	132.28	132.64	131.84	132.24	953177
2016-12-30	132.66	132.99	131.79	132.12	1351403
2017-01-03	132.74	132.74	131.02	131.71	1401146
2017-01-04	132.11	132.33	131.01	131.52	1324381
2017-01-05	131.48	131.89	129.83	130.63	1731384
2017-01-06	130.87	131.98	130.67	131.33	1595489
2017-01-09	131.08	131.54	130.35	130.51	1537582
2017-01-10	130.46	131.27	130.32	130.46	1134894
2017-01-11	129.96	130.44	129.46	130.36	1545039
2017-01-12	129.89	130.21	128.98	129.79	1225848
2017-01-13	130.30	130.75	129.97	130.25	1059711
2017-01-17	129.72	131.45	129.33	130.99	2000328
2017-01-18	131.27	132.06	130.84	131.97	1868145
2017-01-19	132.10	132.40	130.91	131.27	1626942
2017-01-20	131.66	132.48	130.74	131.41	1801749
2017-01-23	131.54	131.64	130.99	131.43	1010640
2017-01-24	131.77	132.82	131.54	131.97	1359810
2017-01-25	132.60	133.34	132.51	133.07	1294246
2017-01-26	133.00	133.40	132.37	133.06	1045752
2017-01-27	133.19	133.32	132.34	133.30	1105591
2017-01-30	133.26	133.26	131.20	131.71	1497304
2017-01-31	131.15	132.00	130.54	131.49	1521379
2017-02-01	128.87	129.69	127.15	128.48	3620606
2017-02-02	128.15	130.97	128.00	130.77	2038742
2017-02-03	132.00	132.26	130.95	131.28	1487072
2017-02-06	131.10	132.25	130.92	131.43	1056427
2017-02-07	131.99	131.99	130.36	130.75	1526409
2017-02-08	130.55	131.19	130.17	130.83	983391
2017-02-09	131.20	132.21	130.68	131.88	919864
2017-02-10	132.20	133.21	131.74	132.76	868068
2017-02-13	132.95	133.96	132.25	133.81	1007517
2017-02-14	133.86	134.16	132.97	133.99	1006210
2017-02-15	134.04	134.55	133.52	134.46	936791
2017-02-16	134.30	135.74	134.10	135.73	1421074
2017-02-17	135.35	136.25	134.74	136.19	1431549
2017-02-21	136.04	136.87	135.13	136.73	1318734
2017-02-22	136.00	137.91	135.49	137.76	1243998
2017-02-23	138.00	139.30	137.65	139.01	984862
2017-02-24	138.48	139.35	137.74	138.41	978205
2017-02-27	138.20	138.65	137.18	137.61	897887
2017-02-28	136.87	138.51	136.69	138.17	1463195
2017-03-01	139.11	140.56	138.05	140.38	1602548
2017-03-02	139.67	140.32	138.39	138.40	1161760
2017-03-03	138.35	138.73	137.64	138.65	1240892
2017-03-06	137.92	138.38	137.56	137.69	1204575
2017-03-07	137.30	137.77	136.94	137.41	1133575
2017-03-08	137.90	138.38	136.79	136.96	1134812
2017-03-09	137.21	137.82	136.96	137.41	1051767
2017-03-10	137.80	137.89	137.12	137.81	1074949
2017-03-13	137.70	138.20	137.13	137.54	1285429
2017-03-14	137.29	137.81	136.98	137.33	1016415
2017-03-15	137.93	138.55	137.28	138.26	1421960
2017-03-16	138.35	138.60	137.28	137.73	1214239
2017-03-17	137.80	138.10	137.15	138.10	2874870
2017-03-20	137.86	137.86	137.09	137.14	950809
2017-03-21	137.47	137.89	135.64	136.08	1656934
2017-03-22	136.08	137.07	135.71	136.65	1298204
2017-03-23	136.52	137.96	136.40	136.66	1546471
2017-03-24	136.66	136.93	135.54	136.06	942613
2017-03-27	135.00	136.69	134.80	136.66	1148224
2017-03-28	136.07	138.33	135.96	137.31	1466658
2017-03-29	136.87	136.98	136.24	136.50	1034322
2017-03-30	136.17	137.30	136.11	137.05	726118
2017-03-31	137.05	137.06	136.22	136.25	1709053
2017-04-03	136.37	136.63	135.66	136.27	1128458
2017-04-04	136.19	137.44	136.19	137.34	956512
2017-04-05	137.66	138.11	136.68	136.78	1157395
2017-04-06	137.18	137.98	136.40	137.59	1437113
2017-04-07	136.94	138.03	136.94	137.47	1010649
2017-04-10	137.47	138.42	136.66	137.98	1004575
2017-04-11	137.40	138.07	137.11	137.80	917064
2017-04-12	137.10	137.24	136.42	137.02	1904425
2017-04-13	136.70	137.16	136.25	136.72	1124751
2017-04-17	137.06	138.34	136.75	138.19	1017205
2017-04-18	137.79	138.38	137.48	137.50	1206784
2017-04-19	138.38	138.38	136.56	136.97	1463496
2017-04-20	136.70	137.04	135.80	136.78	1714143
2017-04-21	136.55	136.90	135.43	135.48	2472204
2017-04-24	137.36	137.65	136.02	136.78	2436492
2017-04-25	137.33	137.79	136.85	137.12	1870428
2017-04-26	138.39	140.39	137.80	138.93	2167537
2017-04-27	139.10	139.48	138.34	138.42	1033206
2017-04-28	138.41	138.63	137.07	137.25	1489376
2017-05-01	137.28	137.79	136.70	136.89	1411454
2017-05-02	137.20	137.35	136.58	137.03	1534975
2017-05-03	136.98	138.03	136.84	137.56	1241265
2017-05-04	137.98	138.32	137.45	138.30	1457989
2017-05-05	138.52	138.67	137.32	137.75	1474113
2017-05-08	137.87	137.95	137.07	137.23	772203
2017-05-09	137.00	137.33	136.00	136.32	1045226
2017-05-10	136.73	138.18	136.56	138.00	2057929
2017-05-11	137.41	137.70	136.77	137.21	1395101
2017-05-12	136.83	137.31	136.54	136.74	1009843
2017-05-15	136.65	137.60	136.51	137.37	1053474
2017-05-16	136.27	137.77	136.27	137.02	871928
2017-05-17	136.65	138.31	136.64	137.79	2081459
2017-05-18	137.63	139.90	137.57	138.56	1798172
2017-05-19	138.80	138.83	138.01	138.48	1615101
2017-05-22	138.71	139.91	138.71	139.76	1176270
2017-05-23	139.76	140.79	139.63	140.61	1102964
2017-05-24	140.58	141.04	140.28	140.87	1003375
2017-05-25	141.49	142.87	141.23	142.76	1001813
2017-05-26	142.67	142.87	142.24	142.24	980432
2017-05-30	141.62	142.17	141.46	141.89	844453
2017-05-31	141.96	143.26	141.83	143.19	1332406
2017-06-01	143.61	144.85	143.21	144.85	1297190
2017-06-02	144.68	145.28	144.35	145.14	1269958
2017-06-05	145.15	145.88	144.84	145.05	1091823
2017-06-06	144.60	145.16	144.14	144.18	1223610
2017-06-07	144.78	144.91	144.12	144.29	1414298
2017-06-08	144.51	145.38	144.25	144.96	1480613
2017-06-09	144.94	146.66	144.68	146.56	1225875
2017-06-12	146.57	146.57	145.20	145.68	1937351
2017-06-13	145.90	146.32	145.51	145.73	1308324
2017-06-14	145.62	146.83	145.31	146.69	1372804
2017-06-15	146.37	147.52	146.00	147.40	1225641
2017-06-16	147.95	147.95	146.38	147.58	2107018
2017-06-19	147.87	148.32	146.99	147.11	1222852
2017-06-20	147.11	147.32	146.83	146.93	1392470
2017-06-21	147.13	147.42	146.45	146.62	1205814
2017-06-22	146.62	146.62	145.55	145.55	1245538
2017-06-23	145.53	146.19	144.50	144.85	1967514
2017-06-26	144.83	145.51	144.32	145.40	1249670
2017-06-27	145.26	145.70	144.73	144.07	1179880
2017-06-28	144.90	145.77	144.90	145.63	1160272
2017-06-29	146.01	146.02	144.32	144.97	1345771
2017-06-30	145.72	145.88	144.66	145.38	1374821
2017-07-03	145.80	147.40	145.52	146.35	672702
2017-07-05	146.64	146.82	145.38	145.97	1001300
2017-07-06	146.05	146.48	145.35	145.44	1212547
2017-07-07	145.95	146.79	145.63	146.52	1043634
2017-07-10	145.98	146.16	145.27	145.28	1073310
2017-07-11	145.48	145.62	144.16	144.45	1127179
2017-07-12	144.78	145.12	144.30	144.44	1165297
2017-07-13	144.61	145.34	144.38	144.85	987564
2017-07-14	144.47	145.59	143.86	145.18	755582
2017-07-17	145.18	145.66	144.73	145.54	1081441
2017-07-18	145.51	145.80	144.70	145.70	995833
2017-07-19	146.04	146.56	145.56	146.55	1028795
2017-07-20	146.82	147.00	145.90	146.62	1381398
2017-07-21	146.28	147.46	146.28	147.00	1454697
2017-07-24	147.18	147.18	146.59	146.89	1117624
2017-07-25	147.59	148.38	146.90	147.36	2189355
2017-07-26	147.56	147.98	143.69	143.90	2864649
2017-07-27	143.60	144.99	142.65	142.98	2491423
2017-07-28	143.37	145.42	143.37	145.35	2213105
2017-07-31	145.70	146.74	145.36	146.46	1382794
2017-08-01	146.85	148.09	146.40	148.07	1319742
2017-08-02	148.22	149.23	147.84	148.92	1824202
2017-08-03	148.99	150.09	148.67	149.87	1760098
2017-08-04	149.94	150.28	149.16	149.80	843700
2017-08-07	149.51	149.97	149.22	149.31	886502
2017-08-08	149.14	149.50	148.37	148.54	964979
2017-08-09	148.46	149.34	148.01	149.29	872933
2017-08-10	148.63	149.03	148.23	148.33	1101485
2017-08-11	148.73	148.82	146.30	146.44	2126617
2017-08-14	146.83	147.96	146.75	147.40	1300669
2017-08-15	147.81	148.75	147.73	147.97	847534
2017-08-16	148.41	148.94	147.88	148.02	904889
2017-08-17	147.80	148.02	145.89	145.95	910363
2017-08-18	145.25	146.34	145.25	145.44	1054117
2017-08-21	145.58	145.79	144.76	145.33	1289348
2017-08-22	145.42	145.56	144.85	145.31	1054599
2017-08-23	144.80	145.27	143.94	144.24	1024521
2017-08-24	144.36	144.54	142.60	142.76	1523777
2017-08-25	142.80	144.15	142.65	143.63	1312740
2017-08-28	143.29	143.29	140.59	141.78	1541145
2017-08-29	140.59	142.35	140.59	141.89	1242597
2017-08-30	142.53	142.53	141.12	141.16	1223837
2017-08-31	141.60	141.74	140.54	141.42	1858489
2017-09-01	141.47	142.28	140.31	140.49	1397324
2017-09-05	139.30	139.99	136.54	136.85	2436722
2017-09-06	137.10	139.15	136.28	137.71	2861606
2017-09-07	137.45	137.66	133.82	134.88	2786252
2017-09-08	134.43	142.75	134.04	140.85	4374312
2017-09-11	142.71	146.84	142.71	145.88	4895214
2017-09-12	145.89	147.02	145.24	147.01	2330213
2017-09-13	146.42	146.84	144.20	144.55	1809292
2017-09-14	144.59	144.59	141.60	142.79	1711993
2017-09-15	142.79	143.66	142.46	143.51	2307678
2017-09-18	143.72	144.06	142.67	143.57	974927
2017-09-19	143.52	144.57	142.90	143.47	1590289
2017-09-20	143.90	144.30	142.70	143.88	1080696
2017-09-21	143.81	144.67	142.94	142.95	944906
2017-09-22	142.75	143.09	141.64	142.59	1009627
2017-09-25	142.59	143.39	141.82	143.21	1119155
2017-09-26	142.86	142.86	140.87	141.61	1635078
2017-09-27	142.54	142.54	141.60	141.20	1414821
2017-09-28	141.48	142.67	141.42	142.19	1796660
2017-09-29	141.73	142.71	141.64	142.55	1413249
2017-10-02	142.55	145.56	142.38	145.49	2225569
2017-10-03	145.39	145.39	143.89	144.70	1536714
2017-10-04	144.40	145.08	144.29	144.75	924602
2017-10-05	144.84	146.29	144.32	145.71	1362680
2017-10-06	145.99	146.62	145.03	146.15	1139962
2017-10-09	146.09	146.59	145.00	146.05	15626927
2017-10-10	146.04	147.33	145.67	147.28	724189
2017-10-11	146.94	147.47	146.45	147.37	871356
2017-10-12	147.62	148.04	146.22	146.58	1117982
2017-10-13	146.60	149.19	145.96	148.84	1855687
2017-10-16	148.66	150.73	148.54	150.32	1503052
2017-10-17	150.06	150.45	149.06	150.08	1250676
2017-10-18	149.72	151.18	148.91	151.11	941377
2017-10-19	150.95	154.05	150.12	153.98	1561837
2017-10-20	155.08	155.29	153.27	154.00	1737950
2017-10-23	154.18	155.24	153.32	155.19	854821
2017-10-24	155.60	156.00	154.39	154.40	1512990
2017-10-25	154.54	155.27	153.39	154.16	1703702
2017-10-26	154.87	155.39	154.04	154.75	1218626
2017-10-27	154.25	154.25	151.50	152.75	2419552
2017-10-30	152.65	154.31	151.38	152.89	1338058
2017-10-31	152.67	153.45	150.77	150.82	2128614
2017-11-01	150.53	152.25	150.51	151.31	1511371
2017-11-02	151.60	152.12	147.78	149.26	2708702
2017-11-03	148.65	149.68	147.76	148.27	1822331
2017-11-06	147.75	149.41	147.27	149.20	1472269
2017-11-07	149.82	150.81	149.13	149.80	1345219
2017-11-08	151.66	151.66	149.62	150.10	1466340
2017-11-09	149.73	151.72	149.25	151.64	1206764
2017-11-10	151.15	151.89	150.05	151.35	1016006
2017-11-13	151.14	151.83	150.02	151.34	1065364
2017-11-14	150.68	151.04	149.41	150.69	1216348
2017-11-15	150.25	151.75	149.03	151.16	1597537
2017-11-16	151.48	151.48	148.80	148.86	1244819
2017-11-17	148.19	149.16	147.98	148.63	966673
2017-11-20	148.57	149.41	147.84	149.00	983255
2017-11-21	149.50	150.00	148.97	149.18	960641
2017-11-22	148.76	149.11	147.97	148.25	982159
2017-11-24	149.10	149.10	148.05	148.93	465154
2017-11-27	148.93	149.70	148.16	149.26	798175
2017-11-28	149.76	152.12	149.00	151.57	1119583
2017-11-29	152.25	153.34	151.58	152.64	1408596
2017-11-30	153.00	153.47	150.61	152.11	2256821
2017-12-01	151.91	152.79	148.20	151.64	1556358
2017-12-04	153.38	153.38	150.81	150.82	1311570
2017-12-05	151.46	151.46	149.00	150.18	1476218
2017-12-06	149.98	151.31	149.58	150.87	1395822
2017-12-07	150.63	150.98	148.90	149.44	1383400
2017-12-08	149.41	150.11	148.26	150.05	1311812
2017-12-11	150.04	150.28	149.13	150.24	1306392
2017-12-12	150.05	150.77	149.60	150.50	1216935
2017-12-13	150.72	150.72	148.39	148.44	1236869
2017-12-14	148.44	148.65	145.23	146.12	2639861
2017-12-15	147.05	149.40	146.66	148.72	2532963
2017-12-18	149.23	150.10	147.07	147.86	1394799
2017-12-19	148.38	149.12	147.10	147.62	1502503
2017-12-20	147.83	148.09	145.73	145.97	1656967
2017-12-21	146.76	146.95	144.77	145.01	1621912
2017-12-22	145.82	145.82	144.30	145.20	1322843
2017-12-26	144.89	146.27	144.60	145.31	744585
2017-12-27	145.59	146.38	145.14	145.46	1134126
2017-12-28	145.65	146.62	145.54	146.16	1270945
2017-12-29	146.68	147.25	146.00	146.13	1311145
2018-01-02	146.42	147.07	141.40	142.30	1986481
2018-01-03	141.91	144.14	141.76	143.42	2675392
2018-01-04	143.61	145.33	143.34	144.00	1935542
2018-01-05	144.36	144.96	142.78	144.26	1629097
2018-01-08	143.56	143.74	142.01	143.53	1556053
2018-01-09	143.74	146.22	142.86	145.85	2208646
2018-01-10	145.53	145.83	144.95	145.29	1541601
2018-01-11	145.23	145.88	143.85	144.50	1428613
2018-01-12	144.70	145.82	143.67	145.64	1357440
2018-01-16	145.96	146.17	144.68	145.67	1867848
2018-01-17	146.52	147.82	145.78	147.54	1729098
2018-01-18	147.55	148.31	146.43	147.69	1327419
2018-01-19	148.01	148.30	146.95	148.20	1474974
2018-01-22	148.54	149.82	148.39	149.79	1436637
2018-01-23	149.80	154.19	149.75	153.29	3036061
2018-01-24	153.16	155.38	152.57	154.98	2113562
2018-01-25	154.91	155.29	153.29	154.81	1641686
2018-01-26	154.96	155.91	154.25	155.80	1311417
2018-01-29	155.50	155.81	153.93	154.12	1334670
2018-01-30	153.94	155.55	152.93	153.06	2203700
2018-01-31	154.35	157.50	153.85	156.15	3363810
2018-02-01	155.84	156.90	154.58	155.48	2088052
2018-02-02	155.05	156.44	153.10	153.25	1469096
2018-02-05	152.99	153.66	146.57	147.35	2327624
2018-02-06	145.00	147.09	141.45	145.88	3348689
2018-02-07	145.60	149.64	144.89	147.52	3102309
2018-02-08	147.65	148.02	140.31	140.39	2266041
2018-02-09	141.66	145.59	140.09	144.52	3508423
2018-02-12	144.98	146.28	142.48	144.61	2205831
2018-02-13	143.76	145.52	143.36	145.12	1387834
2018-02-14	144.50	147.36	143.80	147.29	1989089
2018-02-15	147.72	148.58	146.28	147.07	1783073
2018-02-16	146.70	148.10	146.05	147.00	1514310
2018-02-20	146.89	147.66	144.54	145.44	1270533
2018-02-21	145.53	146.74	143.67	143.72	1581339
2018-02-22	144.00	145.29	142.72	143.07	1996686
2018-02-23	143.28	144.01	142.19	144.01	1386440
2018-02-26	144.19	146.65	144.03	146.14	1803216
2018-02-27	146.11	146.58	144.19	144.19	1739360
2018-02-28	144.68	145.67	141.83	141.92	1315306
2018-03-01	142.03	143.35	139.18	139.81	1377033
2018-03-02	139.04	140.02	137.49	139.86	1784650
2018-03-05	139.51	142.48	139.11	141.56	1357036
2018-03-06	141.75	142.22	140.40	141.93	1176263
2018-03-07	140.80	141.14	139.57	140.64	1462748
2018-03-08	140.76	142.33	140.22	141.91	1247739
2018-03-09	142.73	144.00	141.18	144.00	1568986
2018-03-12	144.19	145.08	142.17	143.09	1148954
2018-03-13	144.15	144.31	141.77	141.94	1307383
2018-03-14	142.70	142.70	140.19	140.76	1353976
2018-03-15	141.04	142.41	140.68	141.06	1378702
2018-03-16	141.17	142.54	140.23	140.98	2699502
2018-03-19	140.81	141.50	139.47	140.30	1414882
2018-03-20	140.85	142.03	139.63	141.32	1197173
2018-03-21	141.68	141.75	140.22	140.26	1068241
2018-03-22	139.63	140.63	137.38	137.64	1543077
2018-03-23	137.72	138.19	134.38	134.57	1939987
2018-03-26	136.09	137.56	135.21	137.02	1435069
2018-03-27	137.41	138.65	136.04	135.99	1621850
2018-03-28	136.54	138.99	135.52	138.26	1599326
2018-03-29	138.53	138.76	136.74	136.77	1664551
2018-04-02	136.64	137.00	131.14	133.30	3329822
2018-04-03	133.46	135.27	133.10	135.08	1588953
2018-04-04	133.28	136.43	132.31	136.18	1565404
2018-04-05	136.61	137.15	135.41	135.77	1573285
2018-04-06	134.98	136.69	133.42	134.13	1721821
2018-04-09	134.54	136.35	133.53	134.16	1115292
2018-04-10	135.51	136.17	134.51	135.18	1570957
2018-04-11	134.14	135.00	133.54	134.06	1484723
2018-04-12	134.80	135.80	134.14	134.78	1126447
2018-04-13	135.79	135.91	133.39	134.00	1194238
2018-04-16	135.00	136.79	134.41	135.79	1272719
2018-04-17	136.49	137.68	136.00	136.35	1536800
2018-04-18	136.45	136.79	135.19	136.51	1944438
2018-04-19	136.76	137.96	136.18	137.62	1892765
2018-04-20	138.22	138.28	136.49	137.68	1957854
2018-04-23	137.99	138.37	136.82	138.29	1357783
2018-04-24	136.31	138.30	135.00	136.10	2451930
2018-04-25	137.53	139.01	136.68	137.26	2880551
2018-04-26	137.11	137.77	136.14	136.40	1809327
2018-04-27	136.28	137.66	135.50	137.31	1505119
2018-04-30	137.59	138.32	135.67	135.67	1255629
2018-05-01	135.68	136.21	134.40	135.93	1047822
2018-05-02	135.43	135.89	131.90	132.72	1977613
2018-05-03	131.80	132.30	128.82	130.19	2857981
2018-05-04	130.74	133.38	129.19	132.75	1919395
2018-05-07	132.81	133.07	131.87	132.71	1473707
2018-05-08	132.00	133.50	132.00	132.84	1555619
2018-05-09	133.38	134.86	132.85	134.69	1834506
2018-05-10	134.47	135.90	133.69	135.54	1246602
2018-05-11	135.90	136.57	135.25	136.17	1566546
2018-05-14	136.29	136.82	134.82	135.05	1295517
2018-05-15	134.56	136.13	134.00	134.48	1824550
2018-05-16	134.45	135.19	133.82	134.57	1077913
2018-05-17	134.16	135.05	133.93	134.45	1211798
2018-05-18	134.20	134.30	133.31	133.54	1976618
2018-05-21	134.05	134.61	133.31	133.89	1490150
2018-05-22	133.86	136.01	133.64	135.22	1509605
2018-05-23	134.72	135.33	132.90	133.81	1316225
2018-05-24	133.73	133.85	132.11	133.44	1149103
2018-05-25	132.97	134.07	132.87	133.48	1094229
2018-05-29	131.98	132.00	129.19	129.92	1844050
2018-05-30	130.57	132.77	130.45	132.31	1257012
2018-05-31	132.76	132.76	130.06	130.69	1972166
2018-06-01	131.76	132.10	130.47	130.78	1339356
2018-06-04	130.55	132.00	130.55	131.78	994407
2018-06-05	131.54	131.59	129.80	130.95	1310890
2018-06-06	131.10	131.99	129.14	131.35	1408796
2018-06-07	131.47	132.51	129.95	132.23	2225472
2018-06-08	132.68	133.74	132.27	133.52	1848155
2018-06-11	133.52	133.73	132.77	133.00	1651785
2018-06-12	133.25	134.00	131.77	132.32	1259759
2018-06-13	132.61	133.62	132.05	132.72	1803302
2018-06-14	132.75	132.75	129.63	130.10	2356472
2018-06-15	129.96	131.27	129.63	130.88	3670309
2018-06-18	129.33	129.58	127.95	129.44	1923286
2018-06-19	128.67	129.89	128.66	129.65	2129982
2018-06-20	129.99	130.04	126.58	125.98	2091194
2018-06-21	125.19	126.43	124.67	124.94	2327566
2018-06-22	125.36	126.69	125.01	125.38	2514212
2018-06-25	125.40	126.23	123.96	125.11	2345683
2018-06-26	125.24	125.58	124.16	124.57	1547681
2018-06-27	124.81	126.13	124.01	125.20	2193119
2018-06-28	124.96	127.22	124.96	126.66	2216455
2018-06-29	126.88	128.66	126.42	127.02	3039364
2018-07-02	126.63	127.39	126.30	126.81	1195338
2018-07-03	127.06	128.57	127.06	127.58	1171209
2018-07-05	128.15	128.54	127.07	128.25	1642672
2018-07-06	128.17	130.14	127.79	129.19	1393252
2018-07-09	128.75	132.14	128.75	132.09	1882358
2018-07-10	132.79	133.66	132.36	133.51	2781939
2018-07-11	133.12	133.59	131.73	131.85	2476773
2018-07-12	132.25	132.61	131.55	132.52	1707625
2018-07-13	132.18	132.50	131.51	132.14	1134232
2018-07-16	132.16	133.51	132.16	133.37	1388463
2018-07-17	133.75	133.95	132.81	133.38	1332162
2018-07-18	133.51	135.10	133.15	135.00	1439148
2018-07-19	134.00	135.00	132.88	133.11	2104065
2018-07-20	132.74	133.42	132.19	133.23	1372156
2018-07-23	133.16	133.98	132.70	133.94	1703363
2018-07-24	133.89	135.30	133.69	134.56	1506210
2018-07-25	132.00	135.75	132.00	135.62	2338119
2018-07-26	136.35	137.90	135.76	137.26	2133635
2018-07-27	137.40	138.84	137.33	137.89	1817609
2018-07-30	137.67	140.03	137.63	139.85	2249420
2018-07-31	140.04	140.24	138.63	139.72	2368737
2018-08-01	139.67	140.40	138.35	138.45	1325245
2018-08-02	137.78	138.21	136.70	137.64	1213500
2018-08-03	137.62	138.82	136.69	138.81	1115109
2018-08-06	138.83	139.17	138.24	138.70	893109
2018-08-07	138.82	139.36	137.90	138.65	1081551
2018-08-08	138.54	138.64	137.46	137.48	1052292
2018-08-09	137.42	137.74	137.03	137.08	1142565
2018-08-10	136.25	136.40	135.35	135.89	1527158
2018-08-13	135.75	135.94	134.71	134.98	1363829
2018-08-14	132.81	133.82	132.50	133.11	2080454
2018-08-15	132.62	133.30	131.81	132.68	2140842
2018-08-16	133.11	135.16	133.11	134.41	1371749
2018-08-17	134.02	134.70	133.56	134.04	1124683
2018-08-20	134.38	135.16	134.05	134.85	954178
2018-08-21	134.75	135.49	134.45	135.03	1327781
2018-08-22	134.57	135.16	132.86	133.13	1265336
2018-08-23	133.26	133.55	132.92	133.33	929349
2018-08-24	133.43	135.23	133.43	135.12	1174005
2018-08-27	135.49	136.92	135.31	136.51	973033
2018-08-28	136.58	137.25	136.22	136.36	1039182
2018-08-29	136.35	137.06	135.61	136.39	850748
2018-08-30	136.39	136.63	134.59	135.15	1007560
2018-08-31	134.62	135.40	133.98	135.24	1478461
2018-09-04	135.18	136.21	134.90	136.20	1066727
2018-09-05	136.25	137.81	135.89	137.28	1055508
2018-09-06	137.25	137.77	136.80	137.34	1140091
2018-09-07	136.88	137.66	136.18	136.61	1036198
2018-09-10	136.65	136.65	134.92	135.46	1164333
2018-09-11	134.44	136.11	134.14	135.56	1154795
2018-09-12	135.60	136.02	134.40	134.66	1270315
2018-09-13	135.66	136.54	135.22	136.27	1060825
2018-09-14	136.50	138.20	136.32	138.11	1195555
2018-09-17	138.45	138.83	137.93	138.34	1248628
2018-09-18	138.69	139.03	137.48	138.64	1072197
2018-09-19	138.99	141.22	138.99	139.39	1664964
2018-09-20	139.89	140.47	138.99	140.00	1443787
2018-09-21	140.28	140.47	139.09	139.86	2027488
2018-09-24	139.87	140.12	136.94	137.08	1391219
2018-09-25	137.09	137.44	135.13	135.42	1286672
2018-09-26	135.92	135.96	133.52	133.80	1682796
2018-09-27	133.79	134.35	133.21	133.37	1239568
2018-09-28	132.97	133.91	132.26	133.64	1193625
2018-10-01	134.23	134.49	132.81	133.17	1377005
2018-10-02	133.28	133.68	132.61	133.57	1161504
2018-10-03	134.01	134.81	133.12	133.43	848350
2018-10-04	133.39	134.59	133.07	134.47	990364
2018-10-05	134.47	135.57	134.17	134.46	796152
2018-10-08	134.34	136.94	133.88	136.16	1197138
2018-10-09	135.75	136.90	134.26	136.59	1414800
2018-10-10	134.95	136.08	132.38	132.44	2117747
2018-10-11	132.06	132.06	125.84	126.82	3161127
2018-10-12	127.04	127.87	123.23	126.25	2764810
2018-10-15	126.17	127.52	124.62	124.64	1625941
2018-10-16	125.10	125.34	124.26	124.89	2430750
2018-10-17	124.83	128.04	124.61	127.13	1715968
2018-10-18	128.68	129.65	126.75	127.49	4130324
2018-10-19	126.50	129.48	126.50	128.28	2094828
2018-10-22	128.15	128.92	126.77	127.13	2138311
2018-10-23	126.11	127.86	125.23	126.75	2582971
2018-10-24	120.58	126.89	120.50	125.00	3877524
2018-10-25	125.94	126.24	122.46	123.68	3406577
2018-10-26	123.19	124.66	121.29	123.44	2558709
2018-10-29	124.35	125.51	122.08	123.02	1939792
2018-10-30	123.85	125.53	122.89	125.37	1967301
2018-10-31	125.70	126.50	124.76	124.91	2566636
2018-11-01	125.29	126.43	124.34	125.52	1745047
2018-11-02	126.62	127.09	124.75	126.23	1365823
2018-11-05	127.38	129.14	127.09	128.59	1611714
2018-11-06	128.40	130.47	127.81	130.39	1410383
2018-11-07	130.98	131.91	129.68	131.69	1406093
2018-11-08	131.42	132.39	130.91	131.76	1021183
2018-11-09	131.79	132.36	130.68	131.17	1388699
2018-11-12	130.72	130.82	127.12	127.19	2099794
2018-11-13	127.34	129.42	127.00	127.57	1275414
2018-11-14	127.92	128.74	125.79	126.72	1378619
2018-11-15	126.06	130.78	125.34	130.10	1917981
2018-11-16	129.73	132.94	128.91	132.54	2100523
2018-11-19	132.58	134.47	132.09	134.33	1924243
2018-11-20	134.24	134.70	131.98	132.95	2008306
2018-11-21	132.86	133.79	131.76	132.40	1338455
2018-11-23	131.35	132.76	130.89	131.31	507570
2018-11-26	131.99	133.96	131.99	133.43	1047110
2018-11-27	132.93	133.74	131.99	133.26	971899
2018-11-28	133.14	135.27	132.76	135.25	1470271
2018-11-29	134.53	135.24	133.64	134.21	1013925
2018-11-30	134.23	134.72	133.01	133.74	2955966
2018-12-03	134.18	135.12	132.51	133.51	1893507
2018-12-04	133.99	135.17	131.72	132.33	2730778
2018-12-06	130.91	131.66	128.22	131.48	2458073
2018-12-07	131.42	133.23	129.45	130.96	1552417
2018-12-10	130.95	131.02	127.71	130.24	1623171
2018-12-11	131.25	132.12	127.75	127.92	1982407
2018-12-12	129.62	130.15	127.69	128.65	2224351
2018-12-13	128.68	129.76	127.19	129.15	1698112
2018-12-14	128.06	128.75	127.45	128.12	1594151
2018-12-17	128.12	129.91	127.20	127.63	1847470
2018-12-18	128.28	129.03	125.25	125.81	1798567
2018-12-19	126.00	128.95	125.05	125.92	1885218
2018-12-20	125.15	126.46	123.29	124.23	2373908
2018-12-21	124.67	127.72	124.11	124.89	3973214
2018-12-24	124.08	124.26	120.12	120.19	1283632
2018-12-26	120.61	125.08	119.54	125.03	1971132
2018-12-27	123.51	128.18	123.04	128.18	1918524
2018-12-28	128.85	129.36	127.26	127.81	1312423
2018-12-31	128.00	129.51	127.68	129.18	1616006
2019-01-02	127.65	128.61	126.07	127.29	1391924
2019-01-03	126.44	127.25	124.45	124.67	1746168
2019-01-04	126.42	128.91	126.42	128.40	1977761
2019-01-07	127.85	128.78	126.79	127.36	1398944
2019-01-08	127.91	128.34	125.48	126.38	1627515
2019-01-09	127.48	128.39	126.93	127.96	2402028
2019-01-10	128.43	129.63	127.78	129.53	1307329
2019-01-11	129.00	129.94	128.24	129.52	1300381
2019-01-14	129.10	131.00	128.66	130.84	1877726
2019-01-15	131.69	133.13	130.33	132.45	2143897
2019-01-16	133.48	133.91	132.23	132.96	1803631
2019-01-17	133.02	133.67	132.20	132.86	2090823
2019-01-18	133.53	134.21	132.93	133.59	2240671
2019-01-22	133.12	133.49	130.65	131.15	2432110
2019-01-23	131.18	132.36	130.17	132.06	1212559
2019-01-24	131.68	132.73	130.86	132.41	1270127
2019-01-25	133.11	134.43	132.00	132.29	1579376
2019-01-28	131.71	132.50	130.72	131.99	1323205
2019-01-29	131.63	132.10	130.71	131.40	1128127
2019-01-30	131.60	133.04	130.86	132.80	1317574
2019-01-31	132.34	133.27	131.49	133.05	2602456
2019-02-01	133.20	133.80	132.52	133.57	1331321
2019-02-04	133.17	133.94	132.53	133.93	1560503
2019-02-05	134.00	134.51	132.90	134.51	1903117
2019-02-06	131.62	132.00	129.57	129.88	3748755
2019-02-07	129.93	131.17	129.36	130.62	2225983
2019-02-08	130.12	130.46	128.58	130.35	1883241
2019-02-11	130.75	130.94	129.32	130.57	1444319
2019-02-12	131.27	132.57	130.57	132.24	1425207
2019-02-13	132.45	133.66	132.16	132.51	1490112
2019-02-14	131.69	131.69	129.89	130.72	1787100
2019-02-15	131.90	133.24	131.90	133.21	1420148
2019-02-19	132.99	134.07	132.41	133.76	1070626
2019-02-20	133.99	134.82	133.19	134.81	1166519
2019-02-21	134.87	135.71	134.22	134.71	1499804
2019-02-22	135.19	135.35	134.22	134.51	1414432
2019-02-25	135.06	135.94	134.59	135.37	1339613
2019-02-26	134.94	136.07	134.55	135.17	1290125
2019-02-27	134.31	135.03	133.03	133.03	1505223
2019-02-28	133.11	133.92	133.00	133.90	2090416
2019-03-01	134.71	135.40	134.03	134.12	1670908
2019-03-04	134.36	134.83	132.46	133.57	1301413
2019-03-05	133.76	134.07	132.78	133.54	1314560
2019-03-06	133.39	134.56	133.00	133.29	922658
2019-03-07	132.78	133.16	132.00	132.68	1245242
2019-03-08	132.01	132.85	131.63	132.36	1048044
2019-03-11	133.03	133.69	132.65	133.41	1367858
2019-03-12	133.84	134.71	133.70	134.10	1128081
2019-03-13	134.35	135.22	133.90	134.52	1501214
2019-03-14	134.94	135.95	134.39	135.40	1408079
2019-03-15	135.04	136.92	135.04	136.35	2307679
2019-03-18	136.69	137.88	136.38	137.38	1679417
2019-03-19	136.91	138.04	135.66	135.70	1679878
2019-03-20	135.97	136.59	134.69	133.99	1451017
2019-03-21	133.45	136.42	133.35	136.17	1154937
2019-03-22	135.35	138.06	135.00	136.62	1558524
2019-03-25	136.81	137.28	136.09	136.67	1159861
2019-03-26	137.18	137.75	136.69	137.33	1369944
2019-03-27	137.59	139.83	137.46	138.84	1818559
2019-03-28	138.90	139.55	137.79	139.08	1325866
2019-03-29	139.60	140.18	139.17	140.08	2007514
2019-04-01	140.61	141.59	140.34	141.46	1445734
2019-04-02	141.46	141.56	139.72	139.91	1372145
2019-04-03	139.79	139.99	137.18	137.84	1936981
2019-04-04	137.60	137.62	136.18	136.77	2271712
2019-04-05	137.00	137.80	136.64	137.59	1391165
2019-04-08	137.32	137.50	136.47	137.16	1065866
2019-04-09	136.50	136.57	135.72	136.57	1099204
2019-04-10	136.60	137.56	136.44	137.41	1003400
2019-04-11	137.71	138.38	137.40	137.99	1110971
2019-04-12	138.48	139.41	137.88	139.17	1543994
2019-04-15	139.08	139.43	138.65	138.96	1155805
2019-04-16	139.41	140.28	139.37	140.21	1172421
2019-04-17	138.65	139.60	137.35	137.79	1417083
2019-04-18	137.80	140.46	137.80	138.66	1302187
2019-04-22	138.02	138.14	137.16	138.04	854981
2019-04-23	138.26	139.02	137.87	138.60	993210
2019-04-24	139.00	141.41	138.45	140.55	1882658
2019-04-25	139.99	142.01	139.28	141.71	1314850
2019-04-26	141.88	143.06	141.71	142.98	1207765
2019-04-29	142.97	144.40	142.64	143.63	1162831
2019-04-30	144.06	145.24	143.20	145.20	2025899
2019-05-01	142.37	145.61	142.00	144.23	1930768
2019-05-02	144.49	145.34	143.31	144.33	1327690
2019-05-03	144.77	145.76	143.97	145.05	1196931
2019-05-06	143.76	145.34	143.51	144.83	936508
2019-05-07	145.76	145.76	142.20	142.79	1524599
2019-05-08	142.85	143.90	142.17	142.78	1041229
2019-05-09	141.75	143.28	141.41	142.65	1112499
2019-05-10	142.09	144.96	141.80	144.73	1161995
2019-05-13	143.04	144.36	142.39	143.35	1314681
2019-05-14	143.12	145.40	143.12	143.88	1213114
2019-05-15	142.83	144.72	142.83	143.67	967865
2019-05-16	143.94	146.05	143.31	145.62	957390
2019-05-17	144.50	146.19	144.42	144.99	1440756
2019-05-20	144.99	146.31	144.51	145.75	1306411
2019-05-21	145.87	146.65	145.77	146.21	1249040
2019-05-22	146.21	148.39	145.75	148.02	1155603
2019-05-23	147.04	147.39	145.80	147.07	1305713
2019-05-24	147.47	148.38	146.83	148.17	939465
2019-05-28	148.14	148.70	146.42	146.46	1106135
2019-05-29	145.64	146.06	144.46	145.96	1414358
2019-05-30	146.50	146.95	144.79	145.78	1187058
2019-05-31	145.11	146.27	144.76	146.07	1265716
2019-06-03	144.97	147.94	144.97	147.81	1393140
2019-06-04	148.57	148.89	147.17	147.35	2150957
2019-06-05	147.40	149.64	147.14	149.42	1459250
2019-06-06	149.88	149.95	148.43	148.66	1459391
2019-06-07	148.73	150.32	148.45	149.44	1795924
2019-06-10	150.00	150.09	148.56	148.99	1397167
2019-06-11	149.43	149.64	148.34	148.61	1028728
2019-06-12	148.94	149.78	148.52	148.77	1157956
2019-06-13	148.95	148.99	147.92	148.84	1190682
2019-06-14	149.17	150.53	148.55	150.26	1161255
2019-06-17	150.76	152.00	148.15	148.39	1198066
2019-06-18	148.62	149.52	147.90	148.12	1608348
2019-06-19	148.51	149.68	148.30	148.70	1768523
2019-06-20	147.55	149.58	147.55	149.36	1835963
2019-06-21	148.00	150.46	148.00	149.64	2185420
2019-06-24	148.52	151.14	148.52	150.08	1371705
2019-06-25	150.50	151.34	149.95	150.94	1637279
2019-06-26	150.89	150.89	146.94	147.00	1453733
2019-06-27	146.98	147.61	146.47	147.16	1521110
2019-06-28	147.86	147.93	146.84	147.29	2769667
2019-07-01	148.41	148.48	147.08	147.84	2119970
2019-07-02	147.50	148.74	147.11	148.42	2103680
2019-07-03	149.00	150.64	148.88	150.25	1287067
2019-07-05	150.20	150.30	148.90	149.62	1051023
2019-07-08	149.50	149.93	149.02	149.43	1173151
2019-07-09	148.26	149.88	147.98	149.25	1117835
2019-07-10	149.39	149.96	148.83	149.15	1161580
2019-07-11	149.23	149.40	148.20	148.80	1039518
2019-07-12	149.10	149.43	148.14	149.37	979887
2019-07-15	149.60	151.37	149.01	151.36	1240946
2019-07-16	151.61	152.29	150.65	151.44	1484151
2019-07-17	151.30	151.70	150.35	150.45	1271826
2019-07-18	150.54	150.80	149.40	150.63	820063
2019-07-19	150.83	150.83	148.23	148.28	1235791
2019-07-22	148.19	148.73	147.12	147.79	1096425
2019-07-23	147.65	147.97	145.37	146.74	2007344
2019-07-24	146.51	151.63	146.19	151.58	2302892
2019-07-25	152.16	152.26	150.60	151.01	1521459
2019-07-26	150.78	153.06	149.97	152.97	1639644
2019-07-29	152.95	154.05	152.56	153.28	1987131
2019-07-30	152.82	153.70	152.52	153.31	1523507
2019-07-31	153.75	154.26	152.05	152.84	2501800
2019-08-01	152.39	152.93	150.63	151.16	1814000
2019-08-02	151.79	153.04	150.27	152.27	1815216
2019-08-05	151.19	151.92	147.89	148.49	2077111
2019-08-06	148.06	152.43	147.48	152.09	2039421
2019-08-07	150.77	155.21	149.07	154.15	2415122
2019-08-08	154.55	157.97	154.54	157.78	2250125
2019-08-09	157.55	160.23	157.00	159.62	2115497
2019-08-12	157.49	159.88	155.81	157.04	1627192
2019-08-13	156.86	159.71	156.18	158.83	1783621
2019-08-14	157.02	158.33	152.38	152.69	2624664
2019-08-15	152.75	154.48	152.18	153.93	1325475
2019-08-16	154.21	155.95	153.58	155.40	1285850
2019-08-19	156.65	156.68	155.51	155.74	1413783
2019-08-20	155.88	156.51	154.50	154.68	983658
2019-08-21	154.80	155.42	154.18	154.95	1033311
2019-08-22	155.45	156.00	154.18	155.22	1367727
2019-08-23	155.00	156.48	152.52	153.22	1334344
2019-08-26	154.00	155.29	153.27	155.21	889994
2019-08-27	155.89	156.47	154.75	155.53	1721891
2019-08-28	155.15	157.40	154.83	157.00	1605167
2019-08-29	157.96	158.23	156.03	157.37	1413807
2019-08-30	158.00	158.00	155.26	156.28	1931647
2019-09-03	155.53	158.74	155.53	158.56	1472577
2019-09-04	159.16	160.68	158.63	159.85	1399141
2019-09-05	161.34	162.19	159.84	160.63	1016306
2019-09-06	160.55	161.92	160.31	161.03	856864
2019-09-09	162.12	162.12	159.49	160.26	1025327
2019-09-10	160.43	160.43	157.88	159.32	1286103
2019-09-11	159.07	160.08	158.20	159.74	1455225
2019-09-12	160.74	161.13	158.17	160.10	2226078
2019-09-13	160.33	160.50	158.46	158.97	1864175
2019-09-16	158.68	159.00	157.68	158.55	1281811
2019-09-17	158.71	159.76	157.87	159.72	1588739
2019-09-18	159.70	160.72	158.46	158.74	1343649
2019-09-19	159.01	159.95	158.25	158.50	1434257
2019-09-20	157.93	158.75	156.94	157.68	2150147
2019-09-23	157.25	158.89	157.06	157.71	1457450
2019-09-24	158.16	160.30	157.95	158.84	1719423
2019-09-25	158.98	159.24	157.94	158.79	1073101
2019-09-26	158.33	161.14	158.33	160.46	1084359
2019-09-27	160.89	161.00	159.52	160.51	842926
2019-09-30	160.88	162.08	160.32	161.44	1222577
2019-10-01	161.83	161.99	158.56	158.63	1029680
2019-10-02	157.85	158.46	155.98	156.81	1414726
2019-10-03	156.74	157.30	155.42	156.45	1171590
2019-10-04	156.64	162.44	156.59	162.06	2508727
2019-10-07	161.59	161.99	159.49	159.66	1595558
2019-10-08	158.67	159.04	155.47	155.48	1869993
2019-10-09	156.37	157.53	155.83	156.80	1094918
2019-10-10	156.66	157.46	155.02	155.39	2217616
2019-10-11	156.99	156.99	155.03	155.10	2544928
2019-10-14	155.05	156.06	154.37	155.44	1068897
2019-10-15	155.91	156.65	155.12	155.21	1145504
2019-10-16	155.18	155.62	153.63	154.65	1482631
2019-10-17	154.78	155.00	152.96	153.02	1254817
2019-10-18	153.41	153.66	152.59	152.69	1607650
2019-10-21	153.41	153.69	152.66	153.30	1291379
2019-10-22	152.11	152.11	148.05	148.50	2681745
2019-10-23	148.52	150.36	148.52	150.16	1448342
2019-10-24	150.20	151.40	149.53	151.12	1405847
2019-10-25	150.80	150.80	147.54	149.14	2201833
2019-10-28	149.43	149.95	148.21	148.24	2020865
2019-10-29	147.74	149.25	147.38	148.63	2590251
2019-10-30	149.37	154.08	148.85	153.37	2710826
2019-10-31	152.78	153.37	150.72	152.42	1638038
2019-11-01	152.96	153.19	150.07	150.44	1634140
2019-11-04	151.52	151.52	147.34	147.72	1946100
2019-11-05	148.08	149.74	147.48	148.83	3638150
2019-11-06	149.04	152.23	148.75	152.18	2324224
2019-11-07	152.54	154.14	152.28	152.92	2360171
2019-11-08	152.64	153.16	151.21	151.51	1161832
2019-11-11	150.64	151.73	150.33	151.32	940746
2019-11-12	151.06	152.34	150.66	151.40	1117368
2019-11-13	150.89	152.75	150.81	152.31	1015502
2019-11-14	152.02	152.62	151.08	151.35	1468969
2019-11-15	151.74	151.89	150.45	151.29	1710672
2019-11-18	151.42	153.15	151.05	152.82	1243905
2019-11-19	152.44	153.64	151.83	152.83	1142064
2019-11-20	152.44	153.13	151.13	152.51	1206611
2019-11-21	153.14	153.15	149.63	149.97	1631314
2019-11-22	150.05	151.75	150.05	151.13	1183911
2019-11-25	151.33	152.32	149.47	149.97	1437573
2019-11-26	150.38	151.95	149.92	151.77	1426334
2019-11-27	151.81	152.53	151.41	152.08	845747
2019-11-29	152.29	152.67	151.07	151.48	678419
2019-12-02	151.85	152.25	149.69	149.78	1091181
2019-12-03	148.88	150.74	147.92	149.38	1504424
2019-12-04	149.42	151.52	149.01	151.06	1438700
2019-12-05	150.93	151.16	149.42	150.29	1266750
2019-12-06	151.45	152.50	150.29	152.20	1200846
2019-12-09	152.26	153.53	151.66	153.00	1798437
2019-12-10	152.98	153.28	152.40	152.96	1270256
2019-12-11	152.31	153.09	151.67	151.97	1200505
2019-12-12	151.83	153.97	151.23	153.68	1131451
2019-12-13	153.23	154.92	153.07	154.64	1107939
2019-12-16	155.24	155.84	154.98	155.53	1530983
2019-12-17	155.39	156.48	155.30	156.20	1703840
2019-12-18	156.00	156.37	153.68	153.86	1922698
2019-12-19	153.69	154.55	153.08	154.50	2717412
2019-12-20	155.68	156.98	154.81	155.54	2553631
2019-12-23	155.56	155.77	153.37	154.20	1367442
2019-12-24	154.18	154.48	153.77	153.94	567721
2019-12-26	154.28	155.07	154.13	154.75	1044768
2019-12-27	154.97	155.93	154.83	155.82	903401
2019-12-30	156.00	156.00	154.84	155.31	677320
2019-12-31	155.13	155.87	154.90	155.66	1115869
2020-01-02	155.85	156.02	154.36	156.02	1883122
2020-01-03	154.76	156.00	154.13	155.78	1175954
2020-01-06	155.33	157.09	155.01	157.06	1281765
2020-01-07	154.12	155.36	153.64	153.92	1507012
2020-01-08	153.70	154.80	152.67	152.87	2106261
2020-01-09	153.51	154.05	152.50	153.95	1796871
2020-01-10	153.56	154.45	150.11	150.99	2362965
2020-01-13	150.78	151.22	149.53	150.90	1672608
2020-01-14	150.38	151.81	150.28	150.76	1410594
2020-01-15	150.24	151.47	149.45	151.29	1367888
2020-01-16	151.62	153.12	151.37	152.66	1101849
2020-01-17	152.65	154.14	152.60	153.69	2009271
2020-01-21	153.00	153.63	152.08	152.74	1426977
2020-01-22	153.05	153.90	152.71	153.83	1098038
2020-01-23	152.21	152.94	149.09	152.09	2514027
2020-01-24	151.94	153.14	151.60	152.01	1476408
2020-01-27	150.99	151.88	150.38	150.38	1163104
2020-01-28	150.87	152.46	150.75	150.96	1716461
2020-01-29	151.56	152.26	150.79	150.89	1266223
2020-01-30	150.11	154.27	150.06	154.14	1267132
2020-01-31	153.59	154.51	151.25	151.99	2336261
2020-02-03	152.56	154.85	152.29	153.23	1831906
2020-02-04	154.61	155.72	154.15	154.30	1880786
2020-02-05	160.28	165.40	157.35	165.33	3119425
2020-02-06	166.00	167.74	162.79	163.22	3035639
2020-02-07	162.61	164.53	162.24	162.73	1908196
2020-02-10	162.76	163.36	162.00	163.35	1511040
2020-02-11	163.19	164.36	162.32	164.14	1718570
2020-02-12	164.77	165.77	163.72	163.89	1174581
2020-02-13	163.74	165.23	163.24	164.83	1612687
2020-02-14	164.66	165.24	163.05	164.56	1246348
2020-02-18	164.42	164.76	163.08	163.50	1366057
2020-02-19	163.94	164.39	162.58	164.21	1451074
2020-02-20	163.74	164.00	162.68	163.15	2265556
2020-02-21	162.65	164.05	162.65	163.75	1267980
2020-02-24	160.86	162.66	159.73	160.49	1919168
2020-02-25	160.26	160.73	156.55	157.21	2502152
2020-02-26	158.23	160.14	156.88	158.03	2354731
2020-02-27	156.24	158.09	150.05	150.11	3119006
2020-02-28	146.98	147.80	142.24	145.03	3792933
2020-03-02	145.13	152.14	145.01	151.81	3069488
2020-03-03	152.12	153.56	145.24	146.18	2838270
2020-03-04	147.90	152.27	146.64	151.94	2147928
2020-03-05	148.18	148.18	143.13	144.89	2569453
2020-03-06	139.87	145.45	139.26	144.82	3488926
2020-03-09	135.65	142.00	131.96	134.97	3246591
2020-03-10	139.07	139.32	133.88	139.10	2602207
2020-03-11	135.05	136.65	129.67	131.29	2664207
2020-03-12	124.00	126.53	116.55	116.74	3339938
2020-03-13	122.71	123.42	113.05	121.86	5280191
2020-03-16	107.75	114.28	100.69	101.42	4112695
2020-03-17	103.63	110.34	97.78	110.08	4513359
2020-03-18	102.99	108.31	87.35	99.06	4346701
2020-03-19	97.46	100.89	93.84	98.53	3600927
2020-03-20	99.00	103.98	93.10	101.56	4849674
2020-03-23	97.31	101.55	92.04	94.20	3960999
2020-03-24	98.77	102.93	96.37	102.56	3525120
2020-03-25	101.69	108.35	97.03	101.80	4168068
2020-03-26	102.82	110.35	100.50	109.22	4073861
2020-03-27	104.81	113.48	104.08	108.41	3714833
2020-03-30	108.64	114.71	105.63	114.04	2792713
2020-03-31	112.62	113.97	110.36	111.69	3075452
2020-04-01	105.95	107.99	102.61	104.17	2313187
2020-04-02	103.68	108.38	103.42	105.93	2256586
2020-04-03	104.78	106.64	101.32	102.82	1868118
2020-04-06	107.30	111.45	106.93	110.76	3005304
2020-04-07	117.35	119.00	111.78	112.03	2396216
2020-04-08	112.67	115.55	111.08	114.61	2374534
2020-04-09	116.72	123.39	116.11	122.27	2719212
2020-04-13	121.24	122.96	118.56	119.61	3400159
2020-04-14	122.07	124.81	120.26	122.50	2229553
2020-04-15	120.00	120.35	116.27	116.50	2919639
2020-04-16	116.19	117.50	111.06	111.95	2634335
2020-04-17	115.50	120.00	114.05	118.79	3542397
2020-04-20	116.94	117.11	113.40	114.64	3123771
2020-04-21	110.10	114.43	109.37	112.39	3098742
2020-04-22	114.32	114.45	106.13	106.22	4866257
2020-04-23	107.33	108.34	104.05	104.08	3403378
2020-04-24	104.83	105.22	102.11	104.02	3894906
2020-04-27	100.80	106.84	100.75	106.53	5051737
2020-04-28	108.26	111.62	107.71	110.41	3089167
2020-04-29	112.24	113.42	110.12	112.07	2560278
2020-04-30	110.41	111.48	107.89	108.01	3038063
2020-05-01	105.57	106.04	100.97	101.59	2420029
2020-05-04	100.80	101.02	98.60	99.34	3442869
2020-05-05	100.40	102.30	100.10	100.16	2762267
2020-05-06	100.83	101.00	95.05	95.25	3164775
2020-05-07	96.00	99.50	96.00	98.99	4543782
2020-05-08	100.80	102.24	99.38	101.95	4827990
2020-05-11	101.11	102.45	99.89	101.83	3910611
2020-05-12	102.14	103.10	101.51	101.59	3612868
2020-05-13	100.56	100.77	97.83	98.51	3258825
2020-05-14	96.91	99.42	93.10	98.85	3760050
2020-05-15	97.62	99.89	96.70	99.49	5507984
2020-05-18	103.91	106.35	103.30	105.34	3187905
2020-05-19	104.58	105.30	102.01	102.03	2626859
2020-05-20	103.28	106.37	102.97	104.61	2527846
2020-05-21	104.38	113.48	103.86	113.08	5550420
2020-05-22	113.12	117.37	112.20	117.00	4796256
2020-05-26	121.16	122.68	118.12	118.32	4080045
2020-05-27	122.42	123.59	119.84	122.97	3809342
2020-05-28	124.87	124.87	122.10	123.71	3012785
2020-05-29	122.72	124.04	121.06	121.94	2488413
2020-06-01	121.12	121.12	118.55	119.56	2395576
2020-06-02	117.85	123.18	117.17	121.70	4051835
2020-06-03	125.00	127.64	123.76	126.45	4247919
2020-06-04	125.85	134.71	125.01	134.53	4305917
2020-06-05	142.43	142.61	136.75	140.67	4914923
2020-06-08	142.19	142.75	138.86	140.70	3646671
2020-06-09	137.53	140.13	137.00	137.69	2629530
2020-06-10	136.30	136.82	130.92	130.98	2475317
2020-06-11	124.87	128.02	121.10	121.44	3270216
2020-06-12	126.78	128.05	122.64	125.69	2080898
2020-06-15	121.37	129.62	120.19	129.20	2709789
2020-06-16	134.07	134.07	128.00	130.46	1783172
2020-06-17	130.56	131.86	128.71	128.92	1525054
2020-06-18	127.80	130.67	127.10	129.65	1212024
2020-06-19	132.31	132.31	127.46	127.95	2464467
2020-06-22	126.94	128.63	125.86	127.38	1598960
2020-06-23	129.18	130.66	128.45	129.38	1853063
2020-06-24	127.52	127.54	124.64	126.17	1905521
2020-06-25	126.01	129.00	124.90	128.56	1300845
2020-06-26	126.82	128.12	123.16	123.96	3237524
2020-06-29	125.86	126.54	124.05	125.70	1382170
2020-06-30	125.51	127.31	124.78	126.62	1968519
2020-07-01	126.48	128.23	124.96	125.66	1271198
2020-07-02	128.50	129.84	125.33	125.57	1155222
2020-07-06	127.68	129.18	126.58	127.29	1463259
2020-07-07	127.55	128.68	125.57	127.17	2334565
2020-07-08	126.21	128.38	125.75	127.86	1914457
2020-07-09	127.62	128.03	122.43	124.34	1752981
2020-07-10	124.53	129.20	123.99	128.43	1555959
2020-07-13	128.91	130.58	127.07	128.31	1413532
2020-07-14	128.44	131.14	127.40	130.74	1317057
2020-07-15	133.11	133.85	131.33	132.80	1893311
2020-07-16	133.42	137.34	132.83	136.03	2170792
2020-07-17	136.03	136.42	134.22	135.95	1329679
2020-07-20	135.36	136.12	133.86	134.28	1490782
2020-07-21	134.41	137.58	134.40	135.55	1199193
2020-07-22	134.58	136.33	133.96	135.78	1240484
2020-07-23	135.61	136.48	134.47	135.34	1288311
2020-07-24	136.25	136.76	133.57	134.91	1153331
2020-07-27	133.70	133.86	131.15	132.39	1861044
2020-07-28	132.00	132.81	131.37	131.96	1702122
2020-07-29	131.00	132.04	127.93	131.94	2575025
2020-07-30	129.73	132.38	128.52	130.00	2093980
2020-07-31	129.57	129.69	125.55	127.24	2174248
2020-08-03	127.59	127.65	125.41	126.45	1851577
2020-08-04	125.81	126.56	124.09	124.76	1748845
2020-08-05	125.82	127.25	125.60	125.67	1615295
2020-08-06	124.98	127.56	124.09	126.56	1247930
2020-08-07	125.67	130.16	125.58	129.95	1284307
2020-08-10	130.34	131.52	129.46	130.96	1309192
2020-08-11	133.03	134.83	131.54	132.01	1664968
2020-08-12	133.65	133.78	130.11	130.28	1913512
2020-08-13	129.35	131.74	128.40	131.20	1635235
2020-08-14	130.35	131.78	129.59	130.14	1412803
2020-08-17	129.58	129.83	125.62	125.84	1670641
2020-08-18	125.84	126.55	124.63	125.08	1489871
2020-08-19	125.38	126.17	123.45	123.93	1480676
2020-08-20	122.81	124.41	122.25	123.44	1793206
2020-08-21	123.34	123.68	121.71	121.92	1523648
2020-08-24	121.90	124.43	121.32	124.42	1670654
2020-08-25	125.53	126.24	124.63	125.91	1324204
2020-08-26	125.43	126.54	124.19	125.59	1476551
2020-08-27	126.17	130.34	125.86	127.76	1685124
2020-08-28	128.22	128.40	125.60	126.39	1397561
2020-08-31	126.14	126.36	123.65	125.00	1568280
2020-09-01	124.02	125.25	123.65	124.86	1110726
2020-09-02	124.62	126.46	123.48	125.83	1783551
2020-09-03	127.51	130.23	123.10	124.01	1435996
2020-09-04	126.29	127.72	124.32	125.56	1420385
2020-09-08	125.00	125.27	120.26	121.11	1757431
2020-09-09	121.78	124.75	121.12	122.22	1403069
2020-09-10	122.69	123.54	119.08	119.23	1795625
2020-09-11	119.56	121.49	118.35	120.67	1766241
2020-09-14	121.61	122.77	120.72	120.88	1750545
2020-09-15	120.72	121.85	117.51	117.66	2136458
2020-09-16	118.14	120.20	117.22	117.81	2014153
2020-09-17	116.94	117.25	114.70	117.03	2054269
2020-09-18	115.97	118.80	115.76	117.42	2604293
2020-09-21	115.00	116.71	113.59	115.99	2035957
2020-09-22	115.35	118.32	114.96	116.04	1732498
2020-09-23	116.56	117.89	113.64	113.85	1766002
2020-09-24	114.14	115.49	112.24	113.99	1803964
2020-09-25	112.65	114.20	111.93	113.85	1812299
2020-09-28	116.01	118.38	115.34	116.97	1665723
2020-09-29	116.32	116.42	113.16	114.34	2480847
2020-09-30	114.88	117.13	114.54	116.12	1805279
2020-10-01	116.50	117.17	114.56	115.88	1459321
2020-10-02	114.76	117.17	114.21	116.56	1255797
2020-10-05	117.91	119.60	117.44	119.10	1301764
2020-10-06	120.00	120.16	116.84	117.26	1541383
2020-10-07	117.40	119.38	117.28	119.11	1955344
2020-10-08	119.60	122.06	119.13	121.28	1236292
2020-10-09	121.87	121.94	119.97	120.45	1241270
2020-10-12	120.65	123.86	119.93	123.45	1542259
2020-10-13	122.17	122.54	118.11	118.57	1738226
2020-10-14	118.69	120.41	118.49	118.56	994492
2020-10-15	117.04	120.69	116.50	120.16	1414478
2020-10-16	120.17	121.00	119.01	119.26	1249442
2020-10-19	119.32	119.93	116.82	116.92	1628796
2020-10-20	118.47	120.12	117.49	119.30	2469260
2020-10-21	119.27	128.58	118.43	128.22	3800303
2020-10-22	127.53	128.50	125.95	127.63	2173952
2020-10-23	129.06	129.55	127.49	129.02	1259799
2020-10-26	127.04	127.67	124.87	125.99	1323561
2020-10-27	125.93	126.52	123.31	123.41	1519035
2020-10-28	129.11	129.60	125.56	127.42	4252074
2020-10-29	128.57	134.73	126.56	132.75	3946003
2020-10-30	131.68	133.50	128.52	129.91	3557216
2020-11-02	132.27	134.66	130.26	134.62	2708889
2020-11-03	135.70	138.55	135.07	135.28	3096436
2020-11-04	132.13	136.20	131.10	132.95	1799452
2020-11-05	133.33	138.50	133.01	136.73	1697179
2020-11-06	137.38	138.63	136.77	137.69	1724885
2020-11-09	149.66	150.61	142.29	146.98	4092874
2020-11-10	147.83	151.99	147.34	151.50	3016003
2020-11-11	151.35	151.45	147.32	149.03	1603487
2020-11-12	147.87	147.87	144.44	146.18	1872201
2020-11-13	148.39	149.33	146.73	149.26	1583701
2020-11-16	152.38	153.27	149.93	151.36	1433466
2020-11-17	150.67	150.94	148.22	150.03	1670681
2020-11-18	150.11	151.41	148.47	149.28	1595412
2020-11-19	147.93	148.77	145.93	147.37	2126340
2020-11-20	147.39	149.39	145.88	148.88	2042176
2020-11-23	149.88	150.30	147.77	149.03	1444008
2020-11-24	154.11	154.97	151.12	154.75	2375002
2020-11-25	152.74	153.10	150.76	152.53	1690060
2020-11-27	152.20	153.29	150.96	151.42	906412
2020-11-30	149.61	150.77	147.08	147.83	5984078
2020-12-01	151.44	153.17	149.33	152.63	2197172
2020-12-02	151.62	153.30	150.79	153.18	2082892
2020-12-03	152.73	154.14	151.84	153.99	2002001
2020-12-04	154.71	155.44	153.83	155.42	1457121
2020-12-07	153.88	154.93	151.72	152.34	1260503
2020-12-08	151.84	153.41	151.14	152.40	1525436
2020-12-09	153.54	154.25	151.55	153.03	2088914
2020-12-10	152.10	154.77	151.77	153.68	1997082
2020-12-11	152.47	154.22	152.47	153.74	1504544
2020-12-14	155.53	155.53	150.74	150.86	1639120
2020-12-15	152.21	154.43	150.76	154.39	1825203
2020-12-16	154.54	154.66	152.11	153.38	1563279
2020-12-17	153.70	154.18	152.43	153.41	1671308
2020-12-18	153.64	154.34	151.20	152.36	3609487
2020-12-21	152.93	153.00	149.50	151.75	1638788
2020-12-22	149.16	151.23	149.16	150.17	1523401
2020-12-23	151.18	151.92	150.39	151.06	965120
2020-12-24	151.32	151.32	149.60	150.83	422387
2020-12-28	151.59	153.03	150.77	151.88	865860
2020-12-29	153.01	153.01	150.67	150.90	727431
2020-12-30	151.63	152.68	151.31	151.93	675264
2020-12-31	152.36	154.12	150.62	153.92	1220285
2021-01-04	152.44	153.51	148.41	149.73	1799168
2021-01-05	149.99	151.19	148.39	149.85	946944
2021-01-06	151.62	157.38	151.50	156.98	1718823
2021-01-07	157.95	157.99	155.21	155.86	1410090
2021-01-08	156.41	157.31	153.33	155.40	1287764
2021-01-11	154.59	155.45	153.62	154.13	1471236
2021-01-12	154.32	156.73	154.06	156.61	1064944
2021-01-13	155.67	157.98	155.38	157.12	1113131
2021-01-14	157.43	157.63	155.64	155.82	934876
2021-01-15	154.79	156.05	152.81	155.19	1436263
2021-01-19	155.03	156.15	155.00	155.36	1434527
2021-01-20	155.14	156.35	154.12	155.82	1446104
2021-01-21	156.22	158.75	155.62	157.17	2042473
2021-01-22	155.53	156.23	152.43	152.53	1505660
2021-01-25	151.34	153.03	150.32	152.69	1358452
2021-01-26	153.13	153.22	149.93	150.20	1155387
2021-01-27	148.01	149.87	144.36	145.10	1581617
2021-01-28	146.47	149.15	146.21	147.13	1464598
2021-01-29	146.01	146.67	144.00	145.67	2200473
2021-02-01	147.01	148.37	146.18	148.04	1714264
2021-02-02	149.67	151.96	148.27	150.64	1574938
2021-02-03	152.00	155.95	151.05	155.32	2574203
2021-02-04	157.17	162.90	156.56	162.73	3183307
2021-02-05	163.53	165.14	162.38	162.55	2233777
2021-02-08	161.72	166.28	161.22	166.18	2056222
2021-02-09	165.57	166.29	164.20	164.53	1555457
2021-02-10	164.71	165.96	164.01	164.28	1520557
2021-02-11	163.67	166.52	163.39	165.85	1507635
2021-02-12	164.46	166.14	161.80	164.16	1558975
2021-02-16	165.55	165.78	162.88	164.56	2007690
2021-02-17	163.74	166.85	163.36	166.38	1448214
2021-02-18	165.29	165.90	163.34	164.78	1362140
2021-02-19	165.82	166.19	164.53	164.70	1276848
2021-02-22	164.09	169.14	163.81	168.56	2468227
2021-02-23	169.82	171.14	168.06	168.75	2095915
2021-02-24	168.90	171.66	168.22	170.66	1839575
2021-02-25	170.30	171.11	164.62	164.94	1844878
2021-02-26	165.20	165.80	162.58	162.58	1976828
2021-03-01	164.06	168.64	164.00	167.36	1403453
2021-03-02	166.71	169.79	166.17	167.61	1580128
2021-03-03	167.71	170.41	167.22	167.50	2159336
2021-03-04	167.46	168.00	163.98	166.00	2068360
2021-03-05	168.39	172.54	166.42	171.67	2177590
2021-03-08	172.00	176.40	170.87	173.23	1782827
2021-03-09	172.03	173.30	169.46	169.65	1784127
2021-03-10	170.26	174.05	169.96	173.48	1799244
2021-03-11	171.37	173.14	170.82	171.61	2957735
2021-03-12	174.05	175.35	173.33	175.05	1393584
2021-03-15	175.03	175.34	172.03	174.20	1350523
2021-03-16	173.59	173.59	170.18	172.42	969852
2021-03-17	173.90	174.21	171.23	172.67	1178958
2021-03-18	173.86	179.01	165.20	168.13	4640864
2021-03-19	167.41	168.29	159.12	159.23	6915691
2021-03-22	159.09	159.97	156.89	157.05	3351532
2021-03-23	156.39	159.38	156.08	157.38	3291895
2021-03-24	157.99	159.68	156.59	156.62	2326282
2021-03-25	157.10	159.45	155.08	158.91	3000318
2021-03-26	160.10	160.10	157.81	159.78	1891000
2021-03-29	162.50	162.50	157.90	160.34	2791095
2021-03-30	160.47	162.45	160.23	161.51	2700982
2021-03-31	160.87	162.50	157.80	157.97	2925457
2021-04-01	157.47	159.35	157.16	158.99	1993575
2021-04-05	160.71	161.52	159.24	159.91	1332247
2021-04-06	159.79	161.33	159.35	161.04	1966352
2021-04-07	161.88	161.91	160.10	160.95	1256135
2021-04-08	159.59	160.47	158.61	159.91	1600758
2021-04-09	160.76	161.20	159.50	160.69	2077278
2021-04-12	161.34	162.10	160.47	160.94	1173670
2021-04-13	160.94	161.47	159.18	160.92	1458971
2021-04-14	160.68	165.16	160.00	164.11	1418056
2021-04-15	164.06	164.44	161.56	162.10	1723778
2021-04-16	162.46	164.17	162.46	162.77	1600800
2021-04-19	163.06	163.21	160.59	161.71	1165821
2021-04-20	161.20	162.18	160.37	161.71	1281069
2021-04-21	162.00	165.69	161.90	165.07	1263013
2021-04-22	164.25	168.73	163.41	166.92	2814389
2021-04-23	167.20	169.43	166.97	169.26	1658787
2021-04-26	169.10	170.42	165.97	166.03	1430075
2021-04-27	165.76	167.24	165.51	166.60	1190694
2021-04-28	167.93	169.86	162.21	164.06	2277688
2021-04-29	165.24	170.48	164.96	169.50	2880781
2021-04-30	169.03	173.31	168.60	171.59	3277661
2021-05-03	173.34	174.41	171.13	172.01	2272029
2021-05-04	171.55	173.68	171.30	172.71	2462955
2021-05-05	171.83	172.12	169.89	171.34	1643956
2021-05-06	172.41	173.62	171.33	173.24	2249464
2021-05-07	171.50	176.54	171.03	176.39	3034604
2021-05-10	176.85	177.19	173.80	173.83	1466482
2021-05-11	172.36	172.68	167.27	167.76	3457209
2021-05-12	168.98	169.50	164.76	164.92	2396938
2021-05-13	164.53	169.84	164.36	168.79	1797674
2021-05-14	168.78	170.68	168.37	170.18	1382036
2021-05-17	169.81	170.14	168.10	168.49	937024
2021-05-18	167.77	167.93	165.63	165.82	2812748
2021-05-19	164.68	166.15	163.18	166.10	2675482
2021-05-20	166.22	167.21	165.26	166.16	3352153
2021-05-21	166.62	168.79	165.68	166.71	2578311
2021-05-24	167.65	168.47	165.94	166.66	2924622
2021-05-25	166.38	167.89	165.46	165.67	2643813
2021-05-26	167.19	167.21	164.75	166.15	2303023
2021-05-27	167.23	169.93	166.89	169.35	4827391
2021-05-28	170.39	170.86	168.67	169.99	2194500
2021-06-01	171.57	173.48	170.01	171.49	2965297
2021-06-02	172.68	173.41	170.92	171.39	1836613
2021-06-03	170.61	173.67	170.28	173.40	1895733
2021-06-04	173.32	173.41	171.83	173.01	1420965
2021-06-07	173.01	173.34	169.36	169.45	2486193
2021-06-08	168.64	170.13	168.19	169.82	3064770
2021-06-09	169.30	169.80	167.15	167.30	1617082
2021-06-10	168.64	168.85	165.30	165.46	1866759
2021-06-11	165.95	167.15	165.76	167.09	1515704
2021-06-14	166.76	167.61	165.38	166.46	1733183
2021-06-15	167.28	168.82	166.38	168.10	1549462
2021-06-16	167.78	169.28	167.01	166.70	2022952
2021-06-17	167.25	167.43	160.22	160.27	2487103
2021-06-18	157.67	159.41	155.78	156.01	4136708
2021-06-21	157.14	159.48	156.98	159.03	2071886
2021-06-22	158.96	159.94	157.69	159.32	1213957
2021-06-23	159.52	160.25	158.91	159.49	1077349
2021-06-24	160.04	161.67	159.02	161.20	1243435
2021-06-25	161.57	162.74	161.22	162.29	1770175
2021-06-28	162.30	162.30	158.34	158.95	1361731
2021-06-29	159.49	160.86	157.60	158.40	1156911
2021-06-30	158.60	159.25	157.74	158.94	1084321
2021-07-01	159.86	161.90	159.00	161.82	1055120
2021-07-02	161.47	161.96	160.48	161.37	1734039
2021-07-06	160.74	161.70	158.69	161.09	1587276
2021-07-07	160.00	162.40	159.89	161.97	916002
2021-07-08	159.68	160.19	157.19	157.95	1351211
2021-07-09	160.85	162.90	159.49	162.73	1569218
2021-07-12	162.13	164.94	161.77	164.61	1539397
2021-07-13	163.81	164.70	162.96	163.02	1305048
2021-07-14	163.62	164.95	163.19	164.31	1009166
2021-07-15	162.58	166.29	162.31	166.16	1098639
2021-07-16	166.59	167.50	165.28	166.75	1128984
2021-07-19	163.97	164.99	159.47	160.79	1766285
2021-07-20	161.70	168.82	161.70	167.67	3033645
2021-07-21	169.02	171.44	168.63	169.42	1707747
2021-07-22	168.73	168.94	166.74	167.25	1199723
2021-07-23	168.75	169.21	166.41	166.90	1340890
2021-07-26	166.80	168.67	166.73	168.14	1331424
2021-07-27	167.30	169.58	166.10	169.32	1704309
2021-07-28	173.00	173.25	164.14	166.02	1991953
2021-07-29	167.84	168.08	165.66	167.43	1675955
2021-07-30	168.85	170.05	168.04	168.74	2158335
2021-08-02	169.88	172.66	169.17	170.35	2584007
2021-08-03	170.91	173.21	168.90	172.62	2076756
2021-08-04	170.58	173.30	170.44	172.09	1835366
2021-08-05	173.21	174.48	169.31	172.52	2524812
2021-08-06	174.13	175.58	173.66	174.97	1802178
2021-08-09	175.00	176.36	173.47	175.77	1630810
2021-08-10	175.60	178.29	175.26	178.10	1810732
2021-08-11	178.61	181.70	177.79	181.08	2283611
2021-08-12	181.25	182.77	180.73	181.68	1576790
2021-08-13	181.48	183.00	181.24	182.73	1456937
2021-08-16	182.37	184.53	181.20	184.23	1988169
2021-08-17	183.38	186.16	183.10	184.71	1914685
2021-08-18	183.80	186.59	182.93	184.47	2178120
2021-08-19	183.31	186.04	182.93	185.44	2462102
2021-08-20	185.00	186.75	184.17	186.21	1792719
2021-08-23	186.93	187.90	185.36	185.49	1687383
2021-08-24	185.80	186.70	185.16	185.34	1708924
2021-08-25	185.90	187.66	185.16	186.68	2028138
2021-08-26	187.06	187.44	184.29	184.31	1672494
2021-08-27	184.66	186.47	184.18	186.32	1561531
2021-08-30	186.58	186.58	183.81	183.85	837394
2021-08-31	183.56	185.25	183.28	183.92	2077469
2021-09-01	183.84	184.28	182.00	183.02	2154654
2021-09-02	183.29	183.29	181.80	183.02	1644901
2021-09-03	182.50	184.10	181.31	183.46	1755433
2021-09-07	182.97	183.04	180.14	181.77	1673771
2021-09-08	181.10	182.80	180.63	182.43	1449997
2021-09-09	182.43	184.07	180.90	181.08	1572463
2021-09-10	182.30	182.90	179.94	180.24	1121234
2021-09-13	181.95	183.40	181.14	183.34	1386855
2021-09-14	183.72	184.84	180.84	181.28	1614198
2021-09-15	181.22	183.79	180.97	181.96	1450053
2021-09-16	182.39	183.05	180.00	181.14	1340560
2021-09-17	183.75	184.56	180.00	180.55	5419126
2021-09-20	177.76	178.57	175.30	177.89	2129830
2021-09-21	179.05	179.50	175.28	175.80	1503985
2021-09-22	177.66	178.29	176.30	176.93	1576104
2021-09-23	177.75	179.62	177.31	177.49	1107574
2021-09-24	177.27	178.20	176.53	176.75	1089707
2021-09-27	177.85	179.57	176.85	178.43	1018277
2021-09-28	177.83	179.26	174.82	175.47	1666403
2021-09-29	175.56	177.29	174.99	176.39	964666
2021-09-30	177.38	177.71	173.47	173.48	1478249
2021-10-01	174.05	176.54	172.99	175.41	1038527
2021-10-04	174.88	177.12	173.22	173.61	1648093
2021-10-05	174.68	175.97	172.75	175.15	1960353
2021-10-06	173.74	177.01	171.96	176.72	1399216
2021-10-07	177.90	180.29	177.50	178.32	1189307
2021-10-08	180.62	183.06	180.04	182.78	2123091
2021-10-11	183.09	185.63	182.52	182.76	1293954
2021-10-12	183.45	183.85	181.35	181.63	1031023
2021-10-13	181.02	182.36	178.08	182.24	1289891
2021-10-14	183.72	184.81	182.84	183.96	1376995
2021-10-15	185.67	186.11	181.20	181.31	1599984
2021-10-18	180.24	180.71	176.87	177.70	1295659
2021-10-19	179.67	182.40	179.42	182.19	1685262
2021-10-20	182.19	186.18	181.94	185.48	1522699
2021-10-21	184.90	186.64	184.71	186.22	1142078
2021-10-22	187.15	188.59	185.82	188.11	1387609
2021-10-25	188.24	188.45	185.67	188.07	1533891
2021-10-26	188.63	188.63	186.78	187.23	1326326
2021-10-27	194.24	196.29	189.61	190.27	2155407
2021-10-28	191.25	196.88	191.25	196.09	2509338
2021-10-29	196.00	197.24	195.01	195.38	2636809
2021-11-01	196.90	197.92	190.77	192.31	1763061
2021-11-02	192.75	192.79	189.87	190.53	2220942
2021-11-03	189.99	193.92	189.49	192.20	1701125
2021-11-04	191.53	192.86	189.81	190.00	1753546
2021-11-05	191.61	193.71	190.21	193.19	1970802
2021-11-08	193.86	194.60	191.10	191.90	1600069
2021-11-09	191.42	193.56	191.19	193.52	1392491
2021-11-10	193.62	195.74	193.03	193.05	1633591
2021-11-11	192.71	193.58	191.65	193.10	1005883
2021-11-12	192.97	193.51	191.58	192.84	1313131
2021-11-15	193.35	194.15	192.20	193.16	1065388
2021-11-16	193.52	194.50	192.71	193.15	1160928
2021-11-17	192.37	193.14	191.25	191.78	1325665
2021-11-18	191.94	193.71	191.44	191.93	1745765
2021-11-19	191.95	192.08	188.23	188.25	2076346
2021-11-22	189.04	192.75	187.60	190.76	2074383
2021-11-23	192.05	194.79	192.00	192.95	2254869
2021-11-24	192.33	192.33	190.07	190.42	1474557
2021-11-26	185.72	187.03	183.58	184.55	2271439
2021-11-29	186.24	186.68	184.10	185.04	2364774
2021-11-30	183.05	183.88	179.18	179.47	3638679
2021-12-01	182.45	183.21	175.13	175.14	3138358
2021-12-02	177.03	182.95	177.03	182.36	2531861
2021-12-03	181.78	182.97	179.51	181.46	2476543
2021-12-06	184.15	189.34	183.49	187.53	1691256
2021-12-07	187.93	189.31	187.32	188.04	1895246
2021-12-08	188.15	189.88	187.73	189.16	1231029
2021-12-09	188.22	190.58	187.20	190.20	1565271
2021-12-10	191.40	191.94	190.29	191.47	1697164
2021-12-13	190.88	191.18	188.50	190.23	1583342
2021-12-14	190.97	194.43	190.93	192.54	1952015
2021-12-15	192.46	194.68	190.43	193.16	1575103
2021-12-16	195.00	197.68	194.11	195.86	1951114
2021-12-17	194.36	194.36	189.38	189.77	4057291
2021-12-20	187.96	188.60	184.20	185.77	1726167
2021-12-21	187.75	189.22	186.21	187.24	1086503
2021-12-22	186.68	189.01	185.60	188.38	1164135
2021-12-23	189.12	191.68	189.12	190.64	969390
2021-12-27	190.46	193.94	190.08	193.48	623980
2021-12-28	193.23	195.39	192.82	193.43	603090
2021-12-29	194.18	195.40	193.53	194.36	558640
2021-12-30	195.40	195.94	192.95	193.11	627067
2021-12-31	193.09	194.47	193.09	193.31	672348
2022-01-03	193.49	194.19	190.83	191.44	1971943
2022-01-04	193.69	195.91	192.10	195.61	1847862
2022-01-05	196.12	197.07	193.92	194.02	1660927
2022-01-06	197.39	198.40	194.57	197.99	1994225
2022-01-07	197.66	201.32	196.13	201.19	1892553
2022-01-10	200.69	201.31	196.50	198.82	2033296
2022-01-11	199.50	200.40	195.15	199.48	1418606
2022-01-12	199.48	200.36	197.03	197.82	1487247
2022-01-13	198.75	199.83	196.83	197.53	1279742
2022-01-14	196.52	197.49	193.75	196.26	1662962
2022-01-18	195.95	196.15	192.54	194.98	1324863
2022-01-19	196.00	196.00	191.64	191.88	1451687
2022-01-20	193.15	198.81	192.91	193.11	1976463
2022-01-21	194.50	198.38	191.77	192.01	3169025
2022-01-24	191.04	196.30	187.81	195.90	2171292
2022-01-25	194.29	195.78	189.33	193.66	2242027
2022-01-26	193.75	196.89	191.86	194.10	1878886
2022-01-27	195.88	199.65	191.40	192.77	2485151
2022-01-28	192.89	196.91	191.46	196.89	2096943
2022-01-31	194.99	197.43	192.95	197.28	2090398
2022-02-01	196.39	200.57	195.97	199.87	2274472
2022-02-02	205.00	208.53	202.34	207.53	4158138
2022-02-03	206.59	208.40	204.98	207.35	2691094
2022-02-04	206.77	209.44	205.01	206.59	2218500
2022-02-07	207.73	208.39	203.99	205.00	2175343
2022-02-08	206.21	208.85	204.62	207.90	2247074
2022-02-09	209.16	210.58	208.23	208.96	1783711
2022-02-10	208.03	211.78	207.41	208.60	2613782
2022-02-11	207.87	208.68	203.40	204.06	2842146
2022-02-14	204.50	205.53	199.54	202.07	3062305
2022-02-15	203.84	206.53	202.50	203.65	1933107
2022-02-16	202.70	205.93	202.39	204.91	1695104
2022-02-17	203.31	205.34	201.07	203.63	1863186
2022-02-18	202.90	205.56	202.65	204.71	1883894
2022-02-22	204.50	206.79	202.10	203.09	2820662
2022-02-23	204.39	205.27	201.30	201.41	2225787
2022-02-24	196.73	199.88	193.27	199.03	2431573
2022-02-25	200.18	207.49	199.53	207.02	2083525
2022-02-28	200.40	203.96	200.16	203.64	3069297
2022-03-01	202.04	203.39	197.55	199.54	3018617
2022-03-02	200.99	205.66	200.73	204.30	2084924
2022-03-03	204.52	206.89	202.64	206.00	2200944
2022-03-04	202.03	206.24	200.92	205.52	1962660
2022-03-07	203.09	203.47	198.78	198.92	2093379
2022-03-08	200.19	203.51	196.20	197.65	2071280
2022-03-09	202.81	205.47	202.44	203.94	1479109
2022-03-10	201.54	203.89	200.63	201.42	1902030
2022-03-11	202.19	204.88	201.73	201.91	1424044
2022-03-14	205.00	207.71	203.41	204.96	1317311
2022-03-15	207.52	209.19	204.82	207.45	2467979
2022-03-16	208.63	211.17	207.19	210.17	2064721
2022-03-17	209.03	211.10	208.30	211.10	1645317
2022-03-18	211.26	212.18	208.08	211.51	2354855
2022-03-21	212.82	214.21	211.28	212.97	2251253
2022-03-22	215.00	216.73	213.46	213.64	2482913
2022-03-23	213.35	213.74	210.44	210.64	1856918
2022-03-24	210.81	213.32	210.05	213.19	1287075
2022-03-25	213.31	218.09	212.98	217.78	1312241
2022-03-28	217.58	217.80	214.69	217.16	1328815
2022-03-29	218.69	218.99	214.36	215.84	1871198
2022-03-30	216.42	217.58	215.65	217.50	1063788
2022-03-31	216.75	218.65	213.80	213.90	1625362
2022-04-01	216.01	217.23	214.45	216.55	1278859
2022-04-04	215.71	215.84	212.04	213.57	1491663
2022-04-05	213.95	216.84	212.09	212.38	1851741
2022-04-06	212.16	214.87	210.91	212.48	1389098
2022-04-07	213.31	213.41	209.92	212.58	1513185
2022-04-08	214.17	216.91	213.17	216.15	1449983
2022-04-11	217.45	218.47	214.88	215.26	1139996
2022-04-12	217.41	217.59	213.76	214.42	1084191
2022-04-13	213.99	215.93	211.03	212.84	1216304
2022-04-14	212.44	213.31	210.33	210.52	1517007
2022-04-18	209.59	212.16	209.42	211.91	878125
2022-04-19	211.07	212.80	209.07	209.92	1499879
2022-04-20	212.15	212.66	209.73	212.58	1719186
2022-04-21	214.74	216.77	211.26	211.53	1116498
2022-04-22	210.72	211.95	205.97	206.10	1579056
2022-04-25	205.76	207.95	202.35	207.32	1521820
2022-04-26	205.75	209.09	203.40	203.40	1620631
2022-04-27	209.47	213.77	208.00	210.62	2903510
2022-04-28	212.48	213.38	208.70	211.17	1986706
2022-04-29	209.81	211.29	205.87	206.45	2360049
2022-05-02	208.07	208.25	201.60	205.17	1743486
2022-05-03	206.78	210.08	206.02	207.58	1691427
2022-05-04	207.58	214.08	207.58	213.96	1711346
2022-05-05	212.12	213.21	206.55	208.00	1771949
2022-05-06	207.84	209.92	206.27	209.16	1454308
2022-05-09	207.85	208.65	204.39	205.11	2496853
2022-05-10	206.30	209.21	202.93	204.87	1843432
2022-05-11	205.29	208.40	204.48	204.63	1793943
2022-05-12	205.28	205.68	202.14	205.44	1782089
2022-05-13	206.18	207.43	204.71	206.54	1378472
2022-05-16	206.54	210.07	205.48	208.00	1449015
2022-05-17	210.39	212.51	207.94	212.41	1905374
2022-05-18	211.02	211.65	206.64	207.31	2036205
2022-05-19	205.41	206.37	199.36	203.88	2535202
2022-05-20	204.28	206.46	199.64	204.00	1939042
2022-05-23	206.45	208.63	204.84	207.31	1901818
2022-05-24	206.63	208.69	202.89	208.15	1219423
2022-05-25	207.56	209.96	207.31	207.98	1591677
2022-05-26	209.57	210.00	207.05	207.70	2216267
2022-05-27	208.27	210.90	207.17	210.89	1704896
2022-05-31	210.71	212.79	207.25	211.29	2721954
2022-06-01	211.47	211.63	205.64	208.64	1453329
2022-06-02	208.87	209.98	204.81	209.91	1533450
2022-06-03	208.14	210.91	207.84	208.53	1339844
2022-06-06	210.02	213.24	208.76	212.13	1556520
2022-06-07	210.51	213.79	209.80	213.62	1687806
2022-06-08	211.64	212.68	209.15	210.33	1258994
2022-06-09	210.33	210.97	206.10	206.25	1524083
2022-06-10	202.01	204.25	200.25	201.66	1719141
2022-06-13	198.70	201.46	196.43	197.61	1811450
2022-06-14	198.64	200.43	196.49	197.94	2202484
2022-06-15	200.62	202.94	196.74	198.45	2428807
2022-06-16	194.52	194.62	188.96	189.19	3189112
2022-06-17	190.00	190.76	187.36	189.34	5500725
2022-06-21	193.42	193.42	187.52	189.47	2863651
2022-06-22	187.42	191.25	187.00	189.53	2519299
2022-06-23	189.87	191.02	185.10	186.97	1312434
2022-06-24	188.04	194.64	187.04	194.53	2370894
2022-06-27	194.09	195.95	193.35	194.75	1292277
2022-06-28	196.55	197.89	194.24	194.41	940367
2022-06-29	195.76	196.14	193.45	193.77	963238
2022-06-30	192.01	197.00	191.29	196.58	1471014
2022-07-01	196.80	199.23	194.26	197.92	1470734
2022-07-05	195.81	195.82	189.64	193.14	1392844
2022-07-06	193.38	196.04	191.57	193.72	2024139
2022-07-07	195.60	197.45	194.16	194.62	1302762
2022-07-08	195.22	195.93	193.07	193.07	1148000
2022-07-11	193.01	194.63	192.50	193.56	1342179
2022-07-12	192.23	195.31	191.58	191.90	1457664
2022-07-13	190.68	192.24	189.88	190.04	1650990
2022-07-14	185.39	186.78	182.31	183.32	2024588
2022-07-15	185.55	186.49	183.42	184.19	2722221
2022-07-18	185.47	186.47	180.50	181.18	2430328
2022-07-19	183.27	186.45	182.65	185.72	2341410
2022-07-20	185.88	186.28	184.32	184.70	1970490
2022-07-21	183.37	184.22	181.15	184.01	2187287
2022-07-22	184.29	185.95	182.86	184.13	1451457
2022-07-25	185.01	188.50	184.10	187.21	1791054
2022-07-26	186.99	188.73	186.99	188.28	1790648
2022-07-27	190.16	193.20	185.06	187.00	2804060
2022-07-28	187.36	187.70	182.32	185.38	2458765
2022-07-29	185.94	189.21	185.94	188.64	2379518
2022-08-01	186.39	187.92	183.49	184.98	2266791
2022-08-02	185.40	188.09	184.02	184.34	2267485
2022-08-03	184.97	186.27	182.49	185.70	1671656
2022-08-04	185.16	187.35	184.57	185.09	1387039
2022-08-05	185.37	186.97	184.84	185.32	1282618
2022-08-08	186.12	187.67	185.54	186.56	1439570
2022-08-09	187.64	190.33	187.59	189.71	1556768
2022-08-10	191.04	192.00	190.16	191.60	1176495
2022-08-11	192.60	194.32	192.47	193.81	1427202
2022-08-12	194.53	197.59	194.21	197.55	941980
2022-08-15	195.50	197.98	195.45	196.71	1397662
2022-08-16	196.78	200.16	196.78	199.05	1193232
2022-08-17	197.69	201.16	197.26	200.94	951402
2022-08-18	200.96	202.42	200.71	202.41	1064192
2022-08-19	202.53	202.73	200.41	200.58	2015987
2022-08-22	198.00	198.41	196.50	197.02	1150986
2022-08-23	197.00	197.98	196.26	196.73	1048005
2022-08-24	195.60	196.73	194.35	196.41	776506
2022-08-25	196.92	197.90	195.68	197.51	708014
2022-08-26	198.25	198.25	193.35	193.51	1130242
2022-08-29	192.08	193.65	190.19	192.16	995923
2022-08-30	192.29	192.52	189.65	189.99	1119783
2022-08-31	190.18	192.11	189.04	189.05	1759726
2022-09-01	189.13	192.25	188.51	192.14	1205513
2022-09-02	193.76	195.86	190.00	190.88	1039484
2022-09-06	191.75	192.33	189.90	190.43	1098699
2022-09-07	190.65	194.17	190.36	193.68	1135507
2022-09-08	193.06	195.38	192.33	195.11	1560387
2022-09-09	195.55	196.27	194.44	195.00	1380700
2022-09-12	195.77	198.02	195.14	196.98	1133041
2022-09-13	194.71	195.95	192.96	193.20	1394800
2022-09-14	193.88	194.84	191.35	192.43	1667491
2022-09-15	192.16	193.79	190.58	192.16	1476655
2022-09-16	190.10	191.30	188.60	189.25	3844914
2022-09-19	188.01	191.94	187.09	191.88	1205770
2022-09-20	190.44	190.44	185.61	187.58	1802903
2022-09-21	188.46	188.88	182.40	182.47	1325869
2022-09-22	182.65	183.31	180.78	181.49	1775846
2022-09-23	180.24	181.71	178.11	180.29	1880027
2022-09-26	179.21	179.60	173.78	174.74	1880796
2022-09-27	175.63	178.93	174.52	178.14	2213809
2022-09-28	178.84	181.96	177.48	180.32	1743513
2022-09-29	179.41	184.63	178.00	183.78	2247687
2022-09-30	184.25	186.48	181.64	181.88	1915950
2022-10-03	183.42	187.75	181.23	187.10	1359030
2022-10-04	188.13	192.96	188.05	192.76	1592804
2022-10-05	191.12	192.42	190.26	190.63	987082
2022-10-06	190.10	190.21	188.04	188.82	1006421
2022-10-07	187.93	188.24	184.05	184.68	1271495
2022-10-10	186.24	187.50	184.44	184.92	1292045
2022-10-11	184.92	188.36	184.47	185.70	1175275
2022-10-12	185.62	188.33	184.29	185.00	1405999
2022-10-13	182.55	194.47	181.32	193.73	1557622
2022-10-14	194.59	195.69	188.06	188.77	2065646
2022-10-17	190.00	193.33	190.00	192.69	1610132
2022-10-18	197.08	197.32	192.58	194.65	1148375
2022-10-19	194.00	197.83	193.86	195.98	1415795
2022-10-20	194.02	196.09	191.57	192.21	1670209
2022-10-21	192.79	197.97	191.59	197.79	1529012
2022-10-24	199.38	205.01	199.38	203.38	2022963
2022-10-25	200.47	201.63	198.66	201.43	1968004
2022-10-26	213.70	214.02	203.15	204.15	2151519
2022-10-27	206.24	210.21	205.61	207.53	2061334
2022-10-28	209.25	214.89	208.82	214.50	1850329
2022-10-31	212.59	215.50	211.94	214.89	2559633
2022-11-01	215.45	216.00	213.31	213.48	2298279
2022-11-02	212.39	215.17	210.17	210.54	2227197
2022-11-03	209.07	211.70	207.87	209.64	1561840
2022-11-04	211.00	212.18	207.03	209.16	1864177
2022-11-07	210.35	213.90	209.17	212.09	2389395
2022-11-08	211.02	213.57	209.02	212.41	1384380
2022-11-09	212.00	213.50	209.76	210.12	1544139
2022-11-10	215.04	215.06	209.85	211.91	2436597
2022-11-11	213.92	214.27	205.43	206.26	2620251
2022-11-14	206.83	209.27	205.04	205.10	1555637
2022-11-15	206.95	206.96	203.29	206.63	1439755
2022-11-16	206.76	207.79	205.25	207.28	1144062
2022-11-17	206.09	209.99	206.01	209.04	854244
2022-11-18	211.49	212.19	208.23	210.14	1444174
2022-11-21	210.52	211.45	209.39	210.38	963048
2022-11-22	211.40	213.38	210.86	213.02	1302892
2022-11-23	213.00	214.52	213.00	214.15	1396293
2022-11-25	215.00	216.59	214.66	216.23	639352
2022-11-28	215.08	216.67	214.87	215.40	2027622
2022-11-29	215.60	217.14	214.74	216.68	1270765
2022-11-30	215.53	220.00	215.30	219.59	3612517
2022-12-01	222.00	222.00	216.91	218.32	1746102
2022-12-02	217.19	219.41	216.39	219.16	1109669
2022-12-05	217.55	219.08	214.25	215.43	2214621
2022-12-06	215.68	218.24	215.01	217.63	1496710
2022-12-07	216.80	220.13	216.20	217.60	1762391
2022-12-08	218.33	219.38	217.61	219.18	1651593
2022-12-09	219.24	219.72	217.22	217.33	1356915
2022-12-12	217.20	218.15	215.62	217.53	1327058
2022-12-13	220.00	220.02	215.10	217.04	2063509
2022-12-14	217.37	221.10	215.28	215.99	1656495
2022-12-15	213.92	214.94	211.33	212.77	3117356
2022-12-16	211.34	213.25	209.03	211.68	3937119
2022-12-19	211.75	214.90	210.85	211.96	1156708
2022-12-20	213.21	216.24	212.19	214.70	1333541
2022-12-21	216.12	218.82	215.30	218.76	1275675
2022-12-22	216.73	219.32	215.00	217.39	1199031
2022-12-23	217.70	219.71	217.08	219.65	847974
2022-12-27	219.80	221.77	219.43	220.90	1468676
2022-12-28	221.28	222.33	219.78	219.82	1370550
2022-12-29	220.77	223.05	219.70	222.08	1268519
2022-12-30	221.18	221.98	218.89	220.60	1227316
2023-01-03	220.00	221.24	217.59	220.77	1804374
2023-01-04	221.91	225.26	221.35	224.40	1856915
2023-01-05	224.25	225.80	221.22	223.56	1542480
2023-01-06	225.03	230.27	224.30	228.86	1815433
2023-01-09	226.60	227.86	223.36	223.51	1778543
2023-01-10	223.91	225.48	223.07	224.77	1189173
2023-01-11	224.82	225.71	223.59	224.61	1480583
2023-01-12	224.53	226.85	223.00	225.60	1026221
2023-01-13	224.48	227.87	223.58	227.19	1081202
2023-01-17	227.77	227.77	223.89	224.63	2367083
2023-01-18	224.24	224.94	220.54	220.57	1439088
2023-01-19	220.78	221.21	217.70	219.25	1530235
2023-01-20	219.86	220.65	217.55	220.43	1464747
2023-01-23	220.74	223.81	220.35	223.59	1754718
2023-01-24	223.99	229.55	202.67	228.35	1532968
2023-01-25	227.49	230.82	227.00	229.77	1640183
2023-01-26	229.77	231.21	228.68	231.11	1054404
2023-01-27	230.86	231.37	227.02	227.33	1493635
2023-01-30	227.33	228.21	224.87	226.07	1711596
2023-01-31	226.78	227.55	224.51	227.49	2385676
2023-02-01	217.61	220.98	212.29	213.44	3971257
2023-02-02	211.88	212.51	201.73	210.17	4027595
2023-02-03	211.02	211.82	208.25	209.84	2874332
2023-02-06	210.04	214.42	209.00	213.85	2194443
2023-02-07	212.27	216.06	211.56	215.15	1760475
2023-02-08	213.78	218.05	213.01	215.35	2287163
2023-02-09	216.24	217.50	213.29	213.41	1775397
2023-02-10	213.73	215.15	213.20	214.69	1749309
2023-02-13	214.56	216.58	214.14	215.50	1500065
2023-02-14	215.43	216.02	213.00	213.32	1596219
2023-02-15	212.26	213.36	211.75	212.95	1598766
2023-02-16	211.88	212.82	210.06	210.26	1415921
2023-02-17	210.25	211.63	209.10	210.61	1689469
2023-02-21	209.89	210.30	207.24	208.77	1595604
2023-02-22	209.58	211.31	208.61	209.86	1191119
2023-02-23	210.14	211.65	207.06	208.60	1278827
2023-02-24	207.26	211.04	207.26	210.91	1996058
2023-02-27	211.83	213.57	211.36	211.68	2550015
2023-02-28	211.55	213.85	210.96	211.02	2017643
2023-03-01	210.01	211.61	209.26	209.50	1862096
2023-03-02	208.66	209.40	206.91	208.40	1509722
2023-03-03	208.53	209.11	206.44	207.10	1917384
2023-03-06	207.85	208.63	207.50	208.06	2481766
2023-03-07	208.39	208.39	205.56	206.80	1367820
2023-03-08	206.80	207.78	201.85	203.37	1286412
2023-03-09	203.88	204.06	197.65	198.87	1520740
2023-03-10	198.50	200.86	197.54	198.40	2483875
2023-03-13	195.00	195.82	190.22	191.98	2254126
2023-03-14	195.61	196.53	192.02	194.01	2953558
2023-03-15	189.42	191.09	185.27	186.57	2654367
2023-03-16	185.09	192.14	184.29	191.86	2403430
2023-03-17	192.47	195.33	186.65	186.80	4798586
2023-03-20	188.11	190.63	187.59	189.59	2301505
2023-03-21	193.19	195.21	191.80	194.29	2260175
2023-03-22	195.20	195.85	190.00	190.04	1406704
2023-03-23	190.32	190.51	184.97	186.01	1763118
2023-03-24	184.00	186.74	183.40	186.55	1855102
2023-03-27	189.10	190.75	187.42	188.92	1975506
2023-03-28	188.12	190.52	187.52	189.56	1316802
2023-03-29	191.73	193.50	191.21	193.26	1633754
2023-03-30	193.55	194.09	191.15	193.42	996687
2023-03-31	195.04	195.70	193.24	194.18	1989196
2023-04-03	194.45	197.45	194.45	196.68	1802916
2023-04-04	197.32	198.27	193.64	195.46	1110733
2023-04-05	194.32	197.23	194.32	195.99	1227351
2023-04-06	197.16	198.34	195.73	196.80	1248251
2023-04-10	197.08	197.95	195.14	196.03	946195
2023-04-11	196.67	198.74	195.60	198.08	1631484
2023-04-12	198.30	200.42	197.74	199.23	1507990
2023-04-13	196.86	200.60	196.78	200.12	1218748
2023-04-14	200.56	201.11	194.68	195.78	1415104
2023-04-17	195.78	198.24	194.79	198.21	2182957
2023-04-18	199.14	202.01	198.42	201.69	1867710
2023-04-19	203.99	205.72	203.26	204.50	1620050
2023-04-20	203.95	205.25	202.87	203.96	1271826
2023-04-21	202.65	202.90	198.60	201.19	1812870
2023-04-24	201.27	202.79	200.29	200.57	995117
2023-04-25	199.71	201.37	199.49	201.18	1513890
2023-04-26	202.01	204.33	196.61	198.37	2219572
2023-04-27	197.64	199.54	197.01	199.03	2089589
2023-04-28	198.62	202.62	198.57	201.56	2035412
2023-05-01	201.25	204.08	200.62	202.14	1264347
2023-05-02	201.24	201.62	197.06	200.50	1708257
2023-05-03	201.05	201.20	197.61	197.78	1283621
2023-05-04	197.27	197.62	194.33	195.47	1346002
2023-05-05	198.00	200.35	196.92	198.93	1395798
2023-05-08	200.02	200.56	198.44	199.66	1332397
2023-05-09	199.60	202.40	198.91	201.48	1131247
2023-05-10	201.79	202.63	199.09	200.47	1001664
2023-05-11	199.87	201.75	199.02	201.39	1746514
2023-05-12	202.75	203.46	199.00	200.27	932689
2023-05-15	200.65	201.00	198.43	200.05	995320
2023-05-16	200.14	200.50	198.52	199.60	1220219
2023-05-17	200.60	201.54	198.61	198.93	1386523
2023-05-18	199.47	200.76	197.71	200.64	1504595
2023-05-19	202.08	202.60	200.21	201.18	1670442
2023-05-22	200.19	201.06	197.21	198.20	1952856
2023-05-23	198.10	199.20	196.39	196.44	1568472
2023-05-24	196.08	196.50	193.90	194.07	1784883
2023-05-25	192.80	193.00	189.68	190.59	2243367
2023-05-26	190.63	191.10	188.51	190.09	2618228
2023-05-30	190.27	191.01	188.99	190.10	1288390
2023-05-31	189.67	190.10	185.61	185.80	5838756
2023-06-01	187.13	188.37	185.07	187.70	1560531
2023-06-02	188.41	193.26	188.29	192.36	1683483
2023-06-05	193.16	193.34	191.21	192.36	1214491
2023-06-06	190.64	191.95	190.09	191.62	1943731
2023-06-07	191.28	193.31	189.49	192.59	1570553
2023-06-08	192.65	192.88	190.64	191.60	1917114
2023-06-09	190.13	192.24	188.75	191.15	2500498
2023-06-12	190.80	191.53	189.48	190.55	1949654
2023-06-13	191.97	194.36	191.22	191.89	2551226
2023-06-14	191.70	192.43	188.59	187.98	2652773
2023-06-15	188.02	193.00	188.00	191.26	2631689
2023-06-16	192.40	195.85	191.95	194.94	3378583
2023-06-20	194.01	195.33	192.45	193.27	2321036
2023-06-21	192.83	195.18	191.62	193.92	1656316
2023-06-22	194.99	195.23	192.51	195.14	1493631
2023-06-23	194.31	195.14	193.01	193.24	2067282
2023-06-26	192.71	193.99	189.40	190.78	1649204
2023-06-27	190.87	192.08	189.74	189.75	1666699
2023-06-28	189.25	189.25	184.51	184.92	2679964
2023-06-29	184.29	189.32	183.71	189.10	2016172
2023-06-30	190.13	192.94	189.48	192.56	2117937
2023-07-03	191.87	193.14	190.68	192.30	499430
2023-07-05	190.87	191.31	188.27	191.12	1095419
2023-07-06	190.22	192.53	189.27	192.21	1353370
2023-07-07	190.04	194.00	190.04	191.53	1733978
2023-07-10	191.53	192.88	187.89	188.09	1253912
2023-07-11	187.90	192.20	187.77	192.11	1380359
2023-07-12	192.94	193.69	189.33	190.28	2024224
2023-07-13	188.44	190.70	188.00	190.00	1657214
2023-07-14	189.53	189.57	186.52	188.33	2514283
2023-07-17	188.33	193.22	188.27	191.67	1740056
2023-07-18	191.40	194.02	191.30	193.00	1998539
2023-07-19	193.79	194.49	192.67	193.19	1909907
2023-07-20	195.19	199.62	194.37	199.39	2655417
2023-07-21	200.20	200.70	198.32	199.81	1804854
2023-07-24	199.68	202.39	199.19	200.54	1579116
2023-07-25	200.05	200.39	195.36	195.52	1906426
2023-07-26	206.11	208.99	203.58	205.89	2890947
2023-07-27	207.00	211.98	206.02	211.20	4022359
2023-07-28	211.95	211.95	205.60	205.98	2260175
2023-07-31	205.42	206.46	203.24	204.41	2164236
2023-08-01	205.19	206.48	203.07	203.22	1241624
2023-08-02	203.03	207.30	202.95	205.55	1564089
2023-08-03	205.22	205.35	202.66	202.90	1485981
2023-08-04	202.51	204.12	200.71	200.92	1489124
2023-08-07	202.27	205.07	201.87	203.02	1317956
2023-08-08	201.69	202.17	200.12	201.08	1571447
2023-08-09	200.68	202.95	200.13	201.00	1654875
2023-08-10	203.16	205.23	201.01	201.61	1717124
2023-08-11	201.10	202.82	200.67	201.77	1328195
2023-08-14	202.51	202.56	200.53	201.67	1891162
2023-08-15	200.17	200.92	198.70	199.37	1321610
2023-08-16	199.28	202.89	199.21	202.03	1444176
2023-08-17	203.00	203.73	199.50	200.04	1550814
2023-08-18	199.41	200.93	198.93	199.90	1303791
2023-08-21	200.24	200.95	198.10	200.05	1965207
2023-08-22	199.19	200.43	198.49	199.10	1254611
2023-08-23	199.58	201.34	199.58	201.28	1391006
2023-08-24	200.70	203.38	200.52	201.17	922331
2023-08-25	201.58	203.19	200.44	201.63	1228391
2023-08-28	201.88	202.68	199.93	200.77	1147823
2023-08-29	201.50	202.00	199.32	201.93	1138572
2023-08-30	201.93	203.10	200.94	201.76	1392026
2023-08-31	202.54	202.60	200.18	200.87	1763186
2023-09-01	202.56	204.35	202.22	203.29	1247613
2023-09-05	202.48	203.13	199.73	200.06	1787130
2023-09-06	199.43	202.52	198.67	201.94	1736320
2023-09-07	202.66	205.82	202.55	204.02	1662489
2023-09-08	204.02	206.50	203.99	204.67	1779131
2023-09-11	205.50	207.40	205.02	206.35	1257154
2023-09-12	206.82	209.77	206.26	208.29	1581008
2023-09-13	209.60	209.99	208.10	209.01	1637706
2023-09-14	210.24	212.38	209.30	211.98	1883289
2023-09-15	211.35	212.44	210.44	212.20	3846048
2023-09-18	212.20	214.38	210.99	214.11	1565377
2023-09-19	214.75	215.12	212.51	214.27	1936588
2023-09-20	215.00	216.10	213.58	213.76	2128237
2023-09-21	213.52	214.86	212.34	212.49	1465203
2023-09-22	212.35	214.57	212.35	213.08	1232976
2023-09-25	211.74	212.76	211.07	212.23	1029372
2023-09-26	211.77	213.24	211.02	211.97	1361209
2023-09-27	212.17	212.70	209.51	211.63	1551405
2023-09-28	212.53	213.26	211.86	212.27	1058700
2023-09-29	212.00	212.04	206.93	208.18	1716304
2023-10-02	206.99	207.36	205.50	206.40	1479656
2023-10-03	206.19	206.29	204.17	204.91	1483495
2023-10-04	204.98	207.85	204.15	207.67	1788359
2023-10-05	208.83	211.50	207.31	210.76	1619933
2023-10-06	210.45	211.22	209.04	209.55	1466816
2023-10-09	209.68	210.65	208.91	210.49	1233570
2023-10-10	210.86	211.32	208.04	209.67	1526246
2023-10-11	209.54	210.40	208.21	210.18	1759599
2023-10-12	210.99	211.84	208.41	209.34	1450734
2023-10-13	209.72	212.74	209.72	210.94	1601156
2023-10-16	212.00	215.46	212.00	214.02	1286395
2023-10-17	214.51	216.91	214.15	216.13	1120565
2023-10-18	216.25	218.70	214.70	215.16	1672606
2023-10-19	215.13	215.86	209.94	210.55	1818839
2023-10-20	209.40	211.42	207.28	207.99	1371966
2023-10-23	206.75	207.81	205.64	206.52	1366270
2023-10-24	207.47	211.74	207.47	211.44	2495615
2023-10-25	214.99	218.50	211.26	215.65	2927826
2023-10-26	216.87	217.54	212.37	213.09	2522149
2023-10-27	211.36	212.24	207.46	208.55	1881039
2023-10-30	210.25	214.37	210.25	213.70	2457674
2023-10-31	215.05	215.67	212.82	214.62	3328182
2023-11-01	215.88	221.65	215.31	220.31	2233071
2023-11-02	219.48	221.40	215.54	218.60	3388567
2023-11-03	219.64	219.99	216.44	218.79	2010058
2023-11-06	219.91	219.95	217.66	219.55	1409476
2023-11-07	219.13	220.17	218.59	218.94	1200502
2023-11-08	219.69	220.94	217.40	219.01	1279534
2023-11-09	219.64	220.45	218.45	218.83	1529555
2023-11-10	220.17	222.61	218.84	222.44	2492245
2023-11-13	222.96	224.29	221.31	222.00	1351521
2023-11-14	220.25	221.11	216.75	219.55	2597752
2023-11-15	219.55	220.53	216.26	218.22	2424967
2023-11-16	219.73	223.08	219.03	222.00	1680294
2023-11-17	222.00	223.91	221.52	222.63	1503627
2023-11-20	222.00	224.25	221.27	223.16	1406639
2023-11-21	224.58	226.41	223.26	225.29	1366344
2023-11-22	224.55	227.46	224.12	226.67	1302860
2023-11-24	227.40	228.96	226.45	227.04	782510
2023-11-27	227.51	228.61	227.04	228.35	1373596
2023-11-28	227.94	228.05	224.69	224.99	1374545
2023-11-29	223.94	225.91	223.32	225.08	2326602
2023-11-30	225.00	230.30	224.51	229.43	5225942
2023-12-01	228.34	229.71	227.73	228.66	1576029
2023-12-04	228.45	230.40	227.51	228.12	2164584
2023-12-05	227.68	228.73	226.46	226.88	1636997
2023-12-06	227.05	227.80	222.83	224.29	1842897
2023-12-07	225.00	225.29	222.92	223.13	2204617
2023-12-08	222.90	223.45	221.64	222.91	2550887
2023-12-11	223.91	225.16	222.25	224.47	2119082
2023-12-12	225.52	227.98	224.77	227.07	1795120
2023-12-13	226.91	228.24	225.77	225.25	2338590
2023-12-14	224.63	224.63	218.17	220.51	4839734
2023-12-15	219.21	221.87	217.54	220.07	5574733
2023-12-18	220.27	221.60	219.19	220.31	1492197
2023-12-19	220.27	221.87	219.46	221.81	1853970
2023-12-20	220.27	221.42	218.72	218.81	1672165
2023-12-21	218.08	220.17	216.91	220.02	1572713
2023-12-22	220.83	221.73	220.21	220.77	1004514
2023-12-26	220.23	222.45	220.23	222.07	1134221
2023-12-27	221.01	223.09	221.01	222.69	1009359
2023-12-28	224.40	225.62	224.08	224.43	1327419
2023-12-29	224.40	226.62	224.28	226.00	1671583
2024-01-02	226.37	228.48	226.29	227.35	2399274
2024-01-03	229.08	229.49	226.35	226.41	1811068
2024-01-04	228.75	230.19	227.28	227.30	1583893
2024-01-05	228.72	229.12	226.63	227.70	1439229
2024-01-08	227.65	227.99	223.69	226.20	1535483
2024-01-09	226.20	226.20	222.86	225.31	1293274
2024-01-10	224.74	226.08	223.55	225.25	1716775
2024-01-11	226.00	228.09	224.74	227.71	1555151
2024-01-12	228.70	229.43	226.56	227.55	1446753
2024-01-16	227.82	228.64	226.06	227.73	1654967
2024-01-17	228.00	232.28	227.68	228.25	2164460
2024-01-18	228.19	230.24	226.74	230.03	1280503
2024-01-19	232.92	238.04	232.36	237.32	3549648
2024-01-22	237.67	240.33	237.67	239.00	2550348
2024-01-23	240.00	242.13	239.73	240.35	2228636
2024-01-24	241.74	244.34	241.26	241.58	2474978
2024-01-25	241.70	243.19	239.17	241.21	2020117
2024-01-26	241.05	241.54	240.12	241.24	1764062
2024-01-29	240.75	242.92	240.21	242.77	1738634
2024-01-30	243.59	243.99	242.13	243.17	2641242
2024-01-31	247.20	248.55	244.22	245.00	3530914
2024-02-01	244.73	245.87	242.36	244.95	2030001
2024-02-02	245.82	248.19	245.82	246.69	2094598
2024-02-05	246.32	249.62	245.82	249.25	2139030
2024-02-06	249.09	249.62	247.13	247.67	1425915
2024-02-07	247.65	248.35	245.86	246.89	1982498
2024-02-08	246.05	246.83	242.41	244.34	1630712
2024-02-09	243.32	247.28	243.32	247.21	1471276
2024-02-12	247.35	249.20	246.50	248.01	1234657
2024-02-13	248.91	250.31	244.96	246.82	1505029
2024-02-14	247.00	248.79	246.47	248.12	2054293
2024-02-15	248.38	251.76	248.27	251.06	1447943
2024-02-16	251.17	252.70	250.00	250.90	1329466
2024-02-20	250.38	252.56	250.12	250.51	1248297
2024-02-21	252.26	253.16	250.18	251.96	992002
2024-02-22	252.66	255.71	250.71	255.44	1233455
2024-02-23	256.47	257.64	254.71	256.01	1153051
2024-02-26	256.12	257.84	254.68	254.84	1251802
2024-02-27	254.02	255.02	253.08	254.87	959064
2024-02-28	255.00	255.00	253.43	253.58	1429924
2024-02-29	253.94	253.94	250.45	251.67	2396962
2024-03-01	251.25	251.98	249.90	250.62	1634571
2024-03-04	249.46	250.63	248.07	248.26	2003709
2024-03-05	248.25	249.91	247.86	249.36	1440074
2024-03-06	249.61	251.18	247.58	250.55	1774388
2024-03-07	250.17	251.54	248.46	248.82	1720581
2024-03-08	248.58	249.70	247.18	248.81	1339200
2024-03-11	248.50	255.88	248.30	255.00	2152813
2024-03-12	254.88	258.15	254.24	257.75	1938480
2024-03-13	258.49	260.59	257.63	259.35	1672128
2024-03-14	257.47	259.56	255.22	257.63	1505368
2024-03-15	255.33	258.75	255.33	256.29	3390965
2024-03-18	256.52	258.29	256.01	257.64	1267405
2024-03-19	259.00	259.69	258.07	258.48	1611208
2024-03-20	258.08	260.09	257.63	258.51	1774773
2024-03-21	257.59	258.00	255.84	256.31	2748117
2024-03-22	256.60	257.32	255.40	255.51	1198170
2024-03-25	256.08	256.90	255.04	255.61	1332261
2024-03-26	254.78	257.56	254.41	256.08	2359151
2024-03-27	256.98	258.59	256.60	258.50	1493616
2024-03-28	259.18	259.92	257.97	259.13	1878945
2024-04-01	258.97	259.00	256.60	257.40	753394
2024-04-02	257.86	258.28	256.06	256.34	928934
2024-04-03	256.06	257.00	254.60	254.79	1102234
2024-04-04	255.31	257.07	252.02	252.23	1331062
2024-04-05	254.00	254.71	252.45	252.90	1266199
2024-04-08	252.56	253.88	251.82	253.16	1271195
2024-04-09	253.32	253.69	246.85	248.03	1424989
2024-04-10	248.40	250.57	247.07	248.00	1341587
2024-04-11	247.00	247.06	244.06	244.53	2163845
2024-04-12	244.58	246.01	243.82	245.81	1506616
2024-04-15	249.35	249.39	244.21	244.44	1478705
2024-04-16	245.91	246.64	244.62	245.21	1257334
2024-04-17	243.58	244.99	241.38	243.53	1797251
2024-04-18	245.20	246.08	244.41	245.39	1565896
2024-04-19	247.04	250.63	244.97	250.21	2573609
2024-04-22	251.02	253.57	250.00	251.50	1639071
2024-04-23	251.82	252.95	249.14	249.88	1917348
2024-04-24	240.57	243.61	238.85	243.01	3228930
2024-04-25	242.75	246.36	242.25	245.96	1920486
2024-04-26	243.99	246.91	243.14	245.45	1565900
2024-04-29	245.57	249.35	245.51	249.22	2218382
2024-04-30	249.66	250.30	248.25	248.64	1862883
2024-05-01	249.13	251.74	249.13	249.93	1158352
2024-05-02	250.52	251.34	248.54	250.25	1588660
2024-05-03	248.93	250.45	244.84	248.54	1444710
2024-05-06	250.18	252.09	249.90	252.05	761851
2024-05-07	252.95	253.18	251.74	251.95	1223574
2024-05-08	253.50	253.61	251.33	251.63	1398939
2024-05-09	251.26	254.33	250.90	254.04	1128932
2024-05-10	255.00	255.49	253.62	254.84	660235
2024-05-13	255.03	255.44	253.19	254.54	1001908
2024-05-14	254.44	255.19	252.59	253.16	1163757
2024-05-15	252.40	253.72	251.99	252.97	1116093
2024-05-16	269.66	270.16	260.50	264.88	4866814
2024-05-17	267.40	275.41	266.21	274.28	4303251
2024-05-20	274.74	275.37	264.03	264.14	2071189
2024-05-21	264.96	267.29	264.62	265.00	1413068
2024-05-22	265.10	268.95	265.02	267.44	1687282
2024-05-23	268.75	268.75	262.52	263.08	1404037
2024-05-24	263.78	265.45	263.53	264.76	862636
2024-05-28	265.01	265.01	262.39	262.64	1300123
2024-05-29	262.87	263.60	261.27	261.53	1330062
2024-05-30	261.00	265.89	261.00	265.15	1349559
2024-05-31	265.72	271.28	265.39	270.82	3170591
2024-06-03	270.00	270.19	265.04	266.64	1108108
2024-06-04	265.15	266.12	263.27	264.81	1385771
2024-06-05	265.80	266.17	262.60	264.14	856608
2024-06-06	264.80	266.90	262.68	263.75	1106763
2024-06-07	265.54	269.75	265.51	267.22	1523806
2024-06-10	267.46	268.49	265.16	267.69	2052766
2024-06-11	267.61	268.00	263.54	263.92	1615861
2024-06-12	264.00	264.68	260.81	263.04	1099397
2024-06-13	262.76	263.21	260.26	262.30	1538351
2024-06-14	260.35	262.38	259.14	259.46	1351637
2024-06-17	259.87	261.38	259.37	260.72	1269062
2024-06-18	260.91	264.18	260.47	263.03	1445357
2024-06-20	263.26	268.04	263.03	266.48	1386717
2024-06-21	266.82	267.05	262.66	264.60	2452670
2024-06-24	265.18	267.67	264.00	266.12	989045
2024-06-25	265.92	266.84	262.65	263.29	898318
2024-06-26	262.17	262.92	258.40	260.01	1314702
2024-06-27	260.00	262.30	258.91	262.03	942032
2024-06-28	257.80	259.47	253.71	255.08	2794049
2024-07-01	256.93	258.35	254.01	254.82	1205158
2024-07-02	252.61	255.78	252.44	255.57	1111683
2024-07-03	254.85	256.14	253.40	254.08	735112
2024-07-05	254.08	254.83	251.67	252.51	1235632
2024-07-08	253.79	255.68	252.95	252.99	1033633
2024-07-09	251.84	255.66	251.42	253.34	1072325
2024-07-10	254.00	256.51	253.43	256.32	1037329
2024-07-11	256.32	258.23	255.25	257.99	1520662
2024-07-12	258.59	259.53	257.33	258.34	1303844
2024-07-15	259.27	261.61	259.01	260.20	943797
2024-07-16	260.55	263.37	260.00	261.65	1235873
2024-07-17	262.00	267.60	262.00	267.47	1976009
2024-07-18	266.54	271.42	265.79	267.67	2055185
2024-07-19	268.53	268.53	258.52	259.88	2759519
2024-07-22	259.85	262.30	259.19	262.01	1307341
2024-07-23	262.53	263.29	261.18	263.25	1307831
2024-07-24	267.86	267.89	258.68	260.04	1940348
2024-07-25	258.33	265.40	258.33	261.61	1422459
2024-07-26	262.90	270.63	262.55	270.06	1653253
2024-07-29	271.36	272.34	269.36	271.70	1017460
2024-07-30	272.67	277.91	272.47	276.66	1741424
2024-07-31	275.30	277.27	274.09	275.66	1629350
2024-08-01	277.91	277.91	270.12	271.95	1079417
2024-08-02	270.23	276.31	267.96	271.32	1279138
2024-08-05	270.32	271.11	262.36	269.32	4310763
2024-08-06	268.79	270.51	264.85	265.18	2104339
2024-08-07	266.67	269.85	265.39	265.71	1863237
2024-08-08	265.45	270.05	265.45	269.22	953966
2024-08-09	270.65	270.65	267.93	270.26	958866
2024-08-12	271.00	271.71	267.42	268.00	958886
2024-08-13	268.99	269.92	266.51	267.82	1345332
2024-08-14	268.42	272.54	268.20	272.37	1241686
2024-08-15	274.25	276.12	272.10	272.64	1300888
2024-08-16	273.11	274.10	271.71	273.41	1077087
2024-08-19	273.95	275.85	272.97	274.03	931229
2024-08-20	273.67	274.44	271.69	272.03	703613
2024-08-21	273.36	273.97	270.25	272.07	881954
2024-08-22	272.09	273.08	270.57	272.85	933770
2024-08-23	273.33	276.66	272.54	276.10	1325683
2024-08-26	276.45	279.24	274.85	275.63	692960
2024-08-27	276.66	278.27	276.12	277.21	796143
2024-08-28	277.52	280.24	276.88	278.71	1089208
2024-08-29	279.12	282.25	277.24	281.98	1276540
2024-08-30	282.15	284.50	281.07	284.18	2343571
2024-09-03	285.08	288.51	284.05	286.70	1843076
2024-09-04	288.57	291.64	287.70	290.94	2234092
2024-09-05	292.63	293.13	285.28	287.33	1825200
2024-09-06	286.90	288.90	285.59	287.50	1722890
2024-09-09	288.20	293.27	285.92	292.20	1892608
2024-09-10	293.28	294.18	289.30	291.03	1178540
2024-09-11	290.69	290.69	282.63	284.34	1803161
2024-09-12	284.05	288.80	283.73	287.65	1476621
2024-09-13	288.15	290.74	287.04	288.87	1309756
2024-09-16	290.71	293.21	290.00	291.32	1265048
2024-09-17	291.00	291.78	289.15	290.78	1308693
2024-09-18	291.19	291.19	287.54	289.18	1558654
2024-09-19	289.79	291.30	285.72	290.58	1789441
2024-09-20	290.33	291.97	288.00	290.66	9796662
2024-09-23	290.48	292.94	290.46	292.11	1470482
2024-09-24	292.05	292.11	289.07	289.76	1868800
2024-09-25	291.50	291.80	289.31	290.33	1108683
2024-09-26	288.11	290.85	287.20	289.84	1025598
2024-09-27	289.39	290.34	288.34	289.57	865522
2024-09-30	289.13	289.23	285.27	288.39	1176609
2024-10-01	287.83	293.57	286.45	292.12	1768734
2024-10-02	291.54	293.71	290.36	291.33	1308331
2024-10-03	291.35	291.98	288.22	288.54	758183
2024-10-04	284.50	290.80	284.03	290.59	967956
2024-10-07	289.38	289.52	275.22	277.18	2389100
2024-10-08	276.71	281.23	276.02	279.96	1413339
2024-10-09	279.02	284.66	278.29	282.83	1212122
2024-10-10	288.25	289.87	283.41	284.70	1055557
2024-10-11	286.12	288.48	285.29	286.83	798974
2024-10-14	287.69	289.90	285.51	288.71	656791
2024-10-15	289.43	291.08	287.12	287.40	1239260
2024-10-16	287.48	293.53	287.00	293.10	1088497
2024-10-17	296.36	302.05	295.58	301.89	2131211
2024-10-18	301.48	301.98	298.15	301.66	1705625
2024-10-21	301.38	302.00	297.02	297.85	1054724
2024-10-22	296.48	298.04	293.75	297.11	1540910
2024-10-23	295.98	296.47	293.52	295.00	1118969
2024-10-24	295.01	295.67	293.45	293.96	962832
2024-10-25	294.60	294.91	287.50	287.99	1238295
2024-10-28	289.53	290.81	288.89	290.02	893459
2024-10-29	290.06	290.79	287.11	287.20	1392595
2024-10-30	289.67	290.57	283.05	283.64	1810974
2024-10-31	284.43	285.01	281.86	282.44	1905735
2024-11-01	282.29	284.34	277.00	277.41	1779579
2024-11-04	277.99	278.18	275.59	276.08	1993928
2024-11-05	276.99	277.66	275.66	277.29	1676316
2024-11-06	288.44	289.43	276.00	280.01	2262289
2024-11-07	280.90	281.00	277.71	277.99	1520847
2024-11-08	280.32	283.18	279.03	281.36	1062333
2024-11-11	282.56	285.30	280.42	280.70	1024818
2024-11-12	280.60	284.40	280.11	282.89	1991366
2024-11-13	282.92	284.31	281.78	283.38	1236427
2024-11-14	282.77	287.03	282.50	286.93	2168310
2024-11-15	286.89	291.08	286.89	288.00	1794866
2024-11-18	286.46	289.99	286.02	288.73	1126594
2024-11-19	286.77	287.47	283.27	283.87	1059688
2024-11-20	285.51	287.20	280.08	282.84	1209582
2024-11-21	284.25	285.62	282.70	285.11	1415989
2024-11-22	285.00	286.97	283.75	285.21	1721769
2024-11-25	285.16	287.74	282.87	286.42	1825028
2024-11-26	286.38	288.76	284.68	288.48	1623901
2024-11-27	289.23	292.75	289.20	290.34	848871
2024-11-29	289.72	291.46	288.67	288.73	1237564
2024-12-02	290.00	291.19	287.55	289.91	1517891
2024-12-03	289.89	292.50	285.70	286.25	1368308
2024-12-04	286.00	286.00	284.04	284.60	1273513
2024-12-05	286.58	288.08	284.13	286.62	1870242
2024-12-06	286.62	287.26	282.12	283.32	1507326
2024-12-09	283.00	284.59	276.88	277.32	2160515
2024-12-10	277.00	277.49	272.39	274.60	2129987
2024-12-11	274.40	276.94	273.64	276.22	1375096
2024-12-12	277.76	278.83	274.66	274.47	1216600
2024-12-13	275.78	277.70	274.47	276.09	1383877
2024-12-16	276.10	277.48	275.08	275.72	1981975
2024-12-17	273.04	277.42	272.70	276.69	2115977
2024-12-18	275.05	277.82	271.28	271.57	2044701
2024-12-19	271.57	276.36	271.57	273.16	2274282
2024-12-20	272.77	275.67	270.60	273.20	2953085
2024-12-23	271.50	275.81	271.50	275.38	1322081
2024-12-24	275.27	276.54	274.60	276.54	399643
2024-12-26	275.75	278.95	275.71	278.27	697410
2024-12-27	276.61	280.34	276.61	277.68	1088623
2024-12-30	275.27	276.37	273.40	275.41	920340
2024-12-31	275.90	276.73	274.72	276.30	1409642
2025-01-02	277.52	277.71	271.24	272.52	949638
2025-01-03	273.23	275.00	270.25	271.73	1155611
2025-01-06	271.51	271.97	267.00	267.31	2587282
2025-01-07	268.19	271.78	267.46	268.76	2042943
2025-01-08	268.00	268.13	264.17	266.65	2381977
2025-01-10	259.09	263.46	252.16	257.71	4171344
2025-01-13	256.97	261.92	256.00	261.76	3115499
2025-01-14	262.27	265.81	260.97	265.51	1692487
2025-01-15	267.66	269.34	265.75	268.41	2231069
2025-01-16	269.22	274.16	269.22	273.53	1272397
2025-01-17	274.02	275.33	269.19	269.48	1902028
2025-01-21	270.00	272.79	268.02	268.86	1930838
2025-01-22	270.48	271.97	267.88	268.32	1799167
2025-01-23	268.33	269.04	264.62	266.50	1720502
2025-01-24	267.47	268.05	264.45	266.70	1821559
2025-01-27	269.37	276.76	268.82	276.49	1776949
2025-01-28	276.48	277.29	271.99	272.27	1627192
2025-01-29	268.01	281.20	267.68	275.83	2317196
2025-01-30	277.81	278.12	272.94	274.78	1555974
2025-01-31	272.96	275.46	271.52	271.88	1583420
2025-02-03	269.30	274.41	268.30	273.93	1454289
2025-02-04	275.40	275.40	271.96	272.23	1478500
2025-02-05	273.75	274.90	271.85	272.80	989507
2025-02-06	275.06	275.46	271.57	272.88	1260410
2025-02-07	272.55	273.02	270.03	270.16	1276154
2025-02-10	270.00	270.54	266.18	266.58	1836860
2025-02-11	267.16	268.96	264.57	267.96	1679072
2025-02-12	267.17	267.52	264.27	265.07	1041852
2025-02-13	265.53	268.56	264.50	267.74	999156
2025-02-14	267.36	267.98	264.25	264.52	1919868
2025-02-18	264.80	266.79	263.50	266.61	1378552
2025-02-19	265.18	267.68	264.37	266.44	887527
2025-02-20	265.51	268.09	263.14	267.49	1065045
2025-02-21	267.53	268.65	265.85	267.25	1054183
2025-02-24	268.78	274.39	268.56	273.44	1434190
2025-02-25	275.55	279.45	274.54	277.45	1748552
2025-02-26	277.00	277.00	271.57	273.66	1250422
2025-02-27	274.81	282.47	274.55	281.69	1631021
2025-02-28	283.74	286.39	280.52	285.48	2528833
2025-03-03	286.57	291.09	286.31	289.69	1687479
2025-03-04	290.28	291.50	283.51	284.15	2007124
2025-03-05	285.49	288.79	283.91	287.01	1974921
2025-03-06	286.51	287.20	282.77	286.29	1355069
2025-03-07	285.63	287.36	283.53	286.59	1260059
2025-03-10	286.12	295.73	284.18	292.96	3741384
2025-03-11	291.71	293.10	289.04	290.70	2966982
2025-03-12	288.97	289.94	280.40	283.98	2121004
2025-03-13	284.84	289.42	283.78	287.64	2778021
2025-03-14	287.30	294.88	285.52	293.96	2302008
2025-03-17	292.94	298.75	292.84	297.40	2096483
2025-03-18	297.45	299.33	294.79	295.66	1973964
2025-03-19	295.69	297.02	293.99	296.25	1646260
2025-03-20	295.09	295.74	293.08	294.12	1510041
2025-03-21	293.05	294.80	289.94	291.43	3152107
2025-03-24	291.86	293.02	289.22	291.44	1464801
2025-03-25	292.38	293.48	288.36	291.40	1158484
2025-03-26	292.60	297.24	291.90	295.32	1132340
2025-03-27	297.34	299.00	294.54	298.36	1182783
2025-03-28	300.00	301.99	296.15	296.44	2094586
2025-03-31	297.23	303.66	297.22	301.99	2455447
2025-04-01	302.87	304.34	298.95	301.40	1484010
2025-04-02	300.21	302.06	298.10	301.54	1536037
2025-04-03	301.44	306.91	298.88	302.46	2114665
2025-04-04	297.22	299.27	279.56	280.68	3195379
2025-04-07	278.43	281.30	268.93	274.32	2851280
2025-04-08	282.55	285.13	271.33	274.99	2239069
2025-04-09	268.00	287.27	266.74	284.62	2609935
2025-04-10	282.87	288.50	277.24	282.34	1821739
2025-04-11	281.33	284.60	276.18	283.37	2562602
2025-04-14	285.09	290.55	283.66	288.34	1381795
2025-04-15	288.75	289.14	284.53	284.80	1118999
2025-04-16	289.17	290.47	284.12	285.07	1461602
2025-04-17	285.58	287.29	282.34	285.59	2477527
2025-04-21	285.00	285.91	277.32	279.78	1487123
2025-04-22	284.11	292.16	282.25	290.42	1635021
2025-04-23	285.21	289.87	279.68	284.49	2102743
2025-04-24	283.06	284.39	281.33	282.00	1964296
2025-04-25	280.58	281.54	275.99	279.11	2381206
2025-04-28	280.23	282.62	279.53	282.18	1593386
2025-04-29	280.80	285.41	280.80	284.95	1762792
2025-04-30	286.00	286.62	279.29	286.08	1983569
2025-05-01	282.65	285.06	281.12	283.29	1370948
2025-05-02	285.71	287.79	283.80	287.31	1522625
2025-05-05	287.12	289.06	284.49	287.83	1004070
2025-05-06	286.95	289.81	286.50	289.00	1079896
2025-05-07	289.00	291.21	289.00	290.43	1317975
2025-05-08	289.29	292.89	288.82	288.97	1161233
2025-05-09	288.80	291.00	288.08	289.88	834065
2025-05-12	289.01	291.23	282.28	289.65	1516364
2025-05-13	289.53	291.15	285.13	285.33	1454384
2025-05-14	285.33	285.70	281.00	281.38	1322618
2025-05-15	282.32	292.18	282.01	292.05	2662108
2025-05-16	291.86	294.39	291.11	294.33	1402341

Explore More About CB

Coins representing dividend payouts and trends

CB Dividend History

Discover Chubb Ltd'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

CB Stock Split History

Discover Chubb Ltd'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

CB Historical Prices

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

Web Analytics