CDW Historical Prices

Summary

Key Stock Metrics

137.31

(April 7, 2025)

52-Week Low

241.26

(July 16, 2024)

52-Week High

263.37

(April 4, 2024)

All-Time High

178.59

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-06-27	17.64	18.75	17.38	18.37	8286729
2013-06-28	18.40	19.17	18.38	18.62	717371
2013-07-01	18.65	18.90	18.34	18.34	394118
2013-07-02	18.34	19.64	18.26	19.22	223736
2013-07-03	18.99	19.21	18.67	19.08	103694
2013-07-05	18.80	19.36	18.55	19.22	111798
2013-07-08	19.05	19.48	18.86	19.23	110449
2013-07-09	19.13	19.92	19.06	19.50	206401
2013-07-10	19.47	19.95	19.05	19.10	334884
2013-07-11	19.05	19.65	19.05	19.58	108794
2013-07-12	19.23	19.54	19.21	19.51	114591
2013-07-15	19.36	19.75	19.22	19.56	177287
2013-07-16	19.04	20.65	19.04	20.10	239255
2013-07-17	20.01	20.47	19.72	20.37	139116
2013-07-18	20.50	21.00	20.06	20.83	161962
2013-07-19	21.00	21.39	20.77	20.84	631375
2013-07-22	20.60	20.70	20.22	20.34	492878
2013-07-23	20.29	20.69	20.00	20.22	41433
2013-07-24	20.23	20.69	20.05	20.57	43525
2013-07-25	20.34	21.98	20.00	21.98	232319
2013-07-26	22.12	22.14	21.05	21.59	141279
2013-07-29	21.50	22.00	21.06	21.70	85116
2013-07-30	21.71	21.80	20.80	21.60	94624
2013-07-31	21.79	21.79	21.19	21.50	52504
2013-08-01	21.45	21.80	21.17	21.66	181580
2013-08-02	21.67	22.50	21.17	22.43	225597
2013-08-05	22.43	23.00	22.26	22.79	104757
2013-08-06	22.83	23.10	22.59	22.81	419637
2013-08-07	22.80	22.99	22.64	22.95	82839
2013-08-08	23.00	23.10	22.80	23.07	74099
2013-08-09	22.85	23.12	22.85	23.05	67385
2013-08-12	22.85	23.20	22.85	23.16	116194
2013-08-13	23.14	23.55	22.85	23.40	102402
2013-08-14	23.30	23.40	23.15	23.36	72051
2013-08-15	23.40	23.40	22.80	23.00	280081
2013-08-16	22.98	23.09	22.80	23.05	82196
2013-08-19	23.00	23.14	22.70	23.09	196075
2013-08-20	23.07	23.75	22.87	23.11	137969
2013-08-21	23.07	23.30	22.80	23.03	89014
2013-08-22	23.05	23.30	22.85	23.01	52627
2013-08-23	22.96	23.31	22.87	23.27	38913
2013-08-26	23.27	23.27	22.96	22.98	126470
2013-08-27	22.87	22.91	22.00	22.22	280735
2013-08-28	22.21	22.44	21.90	21.98	78298
2013-08-29	21.86	22.14	21.27	22.08	171539
2013-08-30	22.01	22.16	21.85	21.93	110897
2013-09-03	22.16	23.17	21.78	22.53	94026
2013-09-04	22.46	23.01	22.02	23.01	117880
2013-09-05	22.91	23.75	22.80	23.32	84418
2013-09-06	23.31	23.75	22.99	23.24	102950
2013-09-09	23.27	23.52	22.66	22.96	123670
2013-09-10	23.00	23.24	22.59	23.03	125620
2013-09-11	22.90	23.52	22.51	23.42	124726
2013-09-12	23.40	23.54	23.02	23.09	672190
2013-09-13	23.02	23.52	22.90	23.50	213804
2013-09-16	23.65	23.97	23.25	23.87	186973
2013-09-17	23.82	23.98	23.09	23.23	315482
2013-09-18	23.08	23.99	22.96	23.79	273644
2013-09-19	23.60	23.90	23.16	23.46	336878
2013-09-20	23.36	23.53	22.68	22.89	1170867
2013-09-23	22.90	23.95	22.74	23.86	442359
2013-09-24	23.87	24.39	23.85	24.30	393995
2013-09-25	24.30	24.43	24.00	24.13	263198
2013-09-26	24.26	24.51	23.83	23.99	473409
2013-09-27	23.96	24.40	23.79	23.98	156884
2013-09-30	23.82	24.09	22.78	22.83	1433124
2013-10-01	22.70	23.20	22.63	23.20	118728
2013-10-02	23.13	23.15	22.27	22.78	177421
2013-10-03	22.72	23.32	22.64	23.32	91043
2013-10-04	23.34	23.37	23.16	23.35	110308
2013-10-07	23.19	23.32	22.97	23.05	56652
2013-10-08	23.00	23.29	22.81	23.12	127023
2013-10-09	23.18	23.33	22.51	22.68	64871
2013-10-10	22.81	23.32	22.74	23.05	108680
2013-10-11	23.06	23.27	22.87	22.99	71361
2013-10-14	22.94	22.95	22.52	22.78	91149
2013-10-15	22.79	22.91	22.51	22.65	77631
2013-10-16	22.70	22.91	22.36	22.67	74350
2013-10-17	22.56	23.07	22.14	22.78	100741
2013-10-18	22.80	23.15	22.57	22.99	93987
2013-10-21	22.99	23.13	22.50	22.56	40678
2013-10-22	22.58	22.91	22.02	22.80	46778
2013-10-23	22.72	23.10	21.71	22.72	126361
2013-10-24	22.70	22.70	21.20	22.01	237184
2013-10-25	22.00	22.65	21.49	22.15	163810
2013-10-28	22.26	22.47	21.84	22.05	121850
2013-10-29	22.17	22.36	21.76	21.95	68245
2013-10-30	21.92	22.18	21.08	22.10	170238
2013-10-31	22.00	22.24	21.31	21.99	149996
2013-11-01	23.00	23.56	21.90	22.05	304905
2013-11-04	21.80	23.04	21.70	22.94	216006
2013-11-05	22.76	23.35	22.63	23.00	173642
2013-11-06	23.00	23.25	22.80	22.99	113068
2013-11-07	22.96	23.24	22.62	22.98	301353
2013-11-08	22.96	23.06	22.54	22.95	554446
2013-11-11	22.39	22.39	21.61	21.72	172345
2013-11-12	21.59	21.65	20.70	21.09	478611
2013-11-13	20.72	21.23	20.55	20.79	932312
2013-11-14	21.02	21.46	20.61	20.66	6959280
2013-11-15	20.65	21.70	20.50	21.58	718701
2013-11-18	21.52	21.90	21.00	21.32	546573
2013-11-19	21.24	21.49	21.10	21.26	327296
2013-11-20	21.22	21.95	21.11	21.73	388610
2013-11-21	21.68	22.37	21.41	21.99	432839
2013-11-22	22.01	22.43	21.85	22.17	405015
2013-11-25	22.54	22.98	22.26	22.30	542365
2013-11-26	22.32	22.48	22.04	22.21	336398
2013-11-27	22.19	22.47	21.78	22.20	244650
2013-11-29	22.25	22.34	22.01	22.30	215963
2013-12-02	22.22	22.59	22.06	22.46	445660
2013-12-03	22.30	22.56	22.23	22.46	194428
2013-12-04	22.35	23.00	22.15	22.90	618246
2013-12-05	22.78	22.92	22.21	22.51	369246
2013-12-06	22.63	22.75	22.36	22.59	415118
2013-12-09	22.56	22.65	22.47	22.62	261979
2013-12-10	22.48	22.58	22.25	22.49	324241
2013-12-11	22.52	22.55	22.05	22.35	488302
2013-12-12	22.25	22.76	22.21	22.55	816921
2013-12-13	22.48	22.83	22.02	22.25	504592
2013-12-16	22.26	22.60	21.92	22.45	314639
2013-12-17	22.35	22.44	22.04	22.15	604103
2013-12-18	22.13	22.45	21.96	22.39	826880
2013-12-19	22.33	22.43	22.04	22.06	354960
2013-12-20	22.01	22.44	21.99	22.37	1034987
2013-12-23	22.44	22.54	22.04	22.29	620736
2013-12-24	22.38	22.76	22.30	22.62	453099
2013-12-26	22.64	23.09	22.61	22.90	359489
2013-12-27	22.98	23.20	22.66	23.00	465750
2013-12-30	22.91	23.34	22.85	23.22	543837
2013-12-31	23.35	23.56	22.94	23.36	379118
2014-01-02	23.36	23.70	23.14	23.38	538850
2014-01-03	23.48	23.62	23.20	23.37	485044
2014-01-06	23.49	23.96	22.81	23.75	666590
2014-01-07	23.76	24.20	23.62	23.98	419032
2014-01-08	23.90	24.22	23.86	23.98	582532
2014-01-09	24.10	24.50	24.02	24.50	453356
2014-01-10	24.40	25.01	24.40	24.88	569418
2014-01-13	24.77	25.58	24.63	24.69	569628
2014-01-14	24.75	24.97	24.41	24.48	581029
2014-01-15	24.43	24.53	24.27	24.46	403111
2014-01-16	24.44	24.55	24.25	24.47	361004
2014-01-17	24.34	24.51	24.16	24.44	252620
2014-01-21	24.62	24.91	24.29	24.80	319704
2014-01-22	24.86	25.16	24.41	24.50	391372
2014-01-23	24.49	24.54	24.17	24.35	382497
2014-01-24	24.23	24.23	23.55	23.62	173209
2014-01-27	23.65	24.44	23.22	23.30	237730
2014-01-28	23.43	23.76	23.14	23.70	207212
2014-01-29	23.39	23.54	22.83	22.98	509528
2014-01-30	23.07	23.59	23.07	23.57	117346
2014-01-31	23.36	24.04	23.29	23.67	141337
2014-02-03	23.67	23.77	22.72	23.08	298911
2014-02-04	23.20	23.58	22.95	23.37	230778
2014-02-05	23.32	23.42	23.09	23.30	207019
2014-02-06	23.31	23.67	23.11	23.40	362679
2014-02-07	23.42	23.68	23.23	23.55	193895
2014-02-10	23.56	23.62	23.13	23.14	220418
2014-02-11	23.13	23.46	22.94	23.08	285867
2014-02-12	23.15	23.94	22.82	23.67	395672
2014-02-13	23.85	24.86	23.11	24.84	406235
2014-02-14	23.15	24.93	23.01	24.31	475375
2014-02-18	24.24	24.95	24.00	24.66	313687
2014-02-19	24.56	25.14	24.56	24.70	278733
2014-02-20	24.64	24.96	24.60	24.76	257722
2014-02-21	24.64	24.72	24.52	24.65	162480
2014-02-24	24.61	25.06	24.56	24.64	120626
2014-02-25	24.54	24.75	24.14	24.29	139084
2014-02-26	24.41	24.90	24.10	24.73	214011
2014-02-27	24.71	25.63	24.71	25.54	226788
2014-02-28	25.49	26.43	25.49	26.17	805278
2014-03-03	25.91	26.16	25.54	25.93	195349
2014-03-04	26.16	26.30	25.90	26.14	180347
2014-03-05	26.25	26.79	25.91	26.70	314266
2014-03-06	26.64	26.96	26.48	26.80	199007
2014-03-07	26.01	26.11	25.54	25.75	3790974
2014-03-10	25.77	26.30	25.51	25.68	497235
2014-03-11	26.25	26.31	25.47	25.59	624769
2014-03-12	25.62	25.66	25.30	25.39	608675
2014-03-13	25.46	25.81	24.76	24.85	424557
2014-03-14	24.77	25.31	24.24	24.79	660503
2014-03-17	24.90	25.52	24.90	25.47	496537
2014-03-18	25.41	25.75	25.19	25.44	354267
2014-03-19	25.34	25.74	25.34	25.50	490631
2014-03-20	25.34	25.82	25.16	25.39	441032
2014-03-21	25.42	25.74	25.12	25.32	1162038
2014-03-24	25.30	25.50	25.15	25.29	750798
2014-03-25	25.37	26.25	25.05	26.25	378763
2014-03-26	26.27	26.50	25.95	26.32	326758
2014-03-27	26.24	26.50	26.01	26.36	381464
2014-03-28	26.55	26.98	26.42	26.71	870978
2014-03-31	26.86	27.53	26.65	27.44	850579
2014-04-01	27.54	28.45	27.49	28.43	1096255
2014-04-02	28.37	28.63	28.09	28.60	404331
2014-04-03	28.69	28.79	27.90	28.06	518129
2014-04-04	28.40	28.91	27.84	27.97	702934
2014-04-07	27.73	27.95	27.34	27.56	468771
2014-04-08	27.50	27.80	27.25	27.37	511523
2014-04-09	27.47	28.36	27.36	28.26	479088
2014-04-10	28.26	29.36	27.82	27.93	973949
2014-04-11	27.73	27.91	27.11	27.39	283028
2014-04-14	27.67	27.84	27.22	27.55	183327
2014-04-15	27.85	27.93	27.42	27.82	306413
2014-04-16	27.99	28.46	27.97	28.35	198952
2014-04-17	28.31	28.50	27.30	28.44	152994
2014-04-21	28.52	28.79	26.70	28.41	457659
2014-04-22	28.46	28.85	27.60	28.66	200535
2014-04-23	28.71	28.71	28.27	28.56	276373
2014-04-24	28.74	28.96	28.27	28.40	433808
2014-04-25	28.33	28.66	27.50	27.84	727598
2014-04-28	27.90	28.11	27.29	27.96	285436
2014-04-29	28.10	28.37	27.54	27.89	220731
2014-04-30	27.94	28.20	27.74	28.19	254240
2014-05-01	27.94	28.57	27.94	28.21	400118
2014-05-02	28.19	28.49	27.92	28.34	236758
2014-05-05	28.23	28.56	27.95	28.54	138634
2014-05-06	28.54	28.64	28.13	28.14	157890
2014-05-07	28.12	28.69	27.46	27.75	486790
2014-05-08	28.10	28.73	27.93	28.68	287100
2014-05-09	28.72	29.70	28.21	29.30	646002
2014-05-12	29.20	30.42	29.11	30.02	463842
2014-05-13	30.01	30.19	29.66	29.89	228432
2014-05-14	29.72	29.96	29.64	29.65	174075
2014-05-15	29.49	29.84	29.25	29.71	427194
2014-05-16	29.83	29.92	29.17	29.84	397469
2014-05-19	29.65	29.90	29.37	29.42	316167
2014-05-20	29.36	29.78	29.16	29.24	401335
2014-05-21	29.42	29.87	29.28	29.64	298172
2014-05-22	28.10	28.24	27.68	28.11	4304426
2014-05-23	28.22	28.67	28.13	28.45	1255787
2014-05-27	28.70	28.97	28.58	28.82	1427840
2014-05-28	28.94	29.01	28.77	28.99	1081053
2014-05-29	29.15	29.24	28.85	29.12	1194313
2014-05-30	29.04	29.52	28.90	29.41	3738628
2014-06-02	29.47	29.62	29.03	29.49	674792
2014-06-03	29.33	29.76	29.31	29.57	574412
2014-06-04	29.57	29.84	29.54	29.77	628349
2014-06-05	29.92	30.00	29.70	29.98	690423
2014-06-06	30.10	30.21	29.74	30.07	569712
2014-06-09	30.09	30.49	29.82	30.28	1083730
2014-06-10	30.34	30.67	30.25	30.46	729854
2014-06-11	30.38	30.60	30.32	30.46	239411
2014-06-12	30.41	30.52	30.21	30.30	313089
2014-06-13	30.56	30.67	30.38	30.50	542942
2014-06-16	30.38	30.81	30.37	30.72	1550358
2014-06-17	30.72	31.38	30.65	31.33	1510094
2014-06-18	31.24	31.65	31.22	31.32	630779
2014-06-19	31.50	31.79	31.41	31.75	833118
2014-06-20	31.80	32.17	31.62	32.10	1248085
2014-06-23	32.03	32.28	31.84	31.98	764359
2014-06-24	31.95	32.06	31.65	31.76	769731
2014-06-25	31.65	32.25	31.41	32.22	753904
2014-06-26	32.30	32.41	31.89	32.05	628080
2014-06-27	32.02	32.13	31.59	31.68	5245351
2014-06-30	31.80	32.16	31.72	31.88	819021
2014-07-01	31.94	32.27	31.86	32.05	794220
2014-07-02	32.12	32.51	32.03	32.35	527011
2014-07-03	32.55	32.62	32.15	32.50	915006
2014-07-07	31.83	32.07	31.30	31.56	1344124
2014-07-08	31.52	31.88	31.21	31.70	962922
2014-07-09	31.73	32.11	31.69	32.01	937802
2014-07-10	31.67	31.96	31.60	31.89	766624
2014-07-11	31.86	31.95	31.45	31.48	430294
2014-07-14	31.65	31.89	31.45	31.50	444519
2014-07-15	31.45	31.59	30.89	31.17	547562
2014-07-16	31.18	31.56	31.04	31.35	731311
2014-07-17	31.24	31.68	31.09	31.21	473036
2014-07-18	31.29	31.35	31.11	31.28	302848
2014-07-21	31.11	31.25	30.86	31.11	235627
2014-07-22	31.28	31.46	31.03	31.17	263349
2014-07-23	31.21	31.33	31.05	31.18	171530
2014-07-24	31.22	31.66	31.10	31.34	603292
2014-07-25	31.29	31.29	30.92	31.01	167172
2014-07-28	31.00	31.10	30.63	31.00	354445
2014-07-29	31.01	31.42	31.01	31.12	410173
2014-07-30	31.20	31.35	31.01	31.28	576845
2014-07-31	31.18	31.95	30.51	30.89	713455
2014-08-01	30.90	31.09	30.58	30.98	511318
2014-08-04	30.98	31.20	30.61	30.74	674018
2014-08-05	30.53	31.11	30.27	31.02	816052
2014-08-06	30.84	31.40	30.44	31.11	539424
2014-08-07	31.22	31.34	30.59	30.64	325389
2014-08-08	30.68	30.94	30.55	30.85	182231
2014-08-11	31.00	31.39	30.85	31.04	597939
2014-08-12	31.01	31.47	31.01	31.27	389874
2014-08-13	31.38	31.80	31.23	31.64	341191
2014-08-14	31.82	32.02	31.70	31.94	264374
2014-08-15	32.08	32.29	31.77	32.07	369021
2014-08-18	32.35	32.80	32.17	32.69	578377
2014-08-19	32.90	33.00	32.78	33.00	359711
2014-08-20	32.99	33.00	32.78	32.90	226421
2014-08-21	32.94	33.18	32.70	33.16	336359
2014-08-22	33.14	33.24	33.00	33.12	208249
2014-08-25	33.33	33.58	33.24	33.24	278003
2014-08-26	33.41	33.67	33.23	33.48	475399
2014-08-27	33.67	33.80	33.25	33.37	309386
2014-08-28	33.27	33.27	32.81	32.95	371610
2014-08-29	33.09	33.13	32.85	33.04	237425
2014-09-02	33.00	33.17	32.83	33.14	448902
2014-09-03	32.17	32.20	31.61	31.69	2946824
2014-09-04	31.75	32.07	31.33	31.37	839663
2014-09-05	31.48	31.85	31.41	31.66	736582
2014-09-08	31.58	31.92	31.55	31.64	640831
2014-09-09	31.55	31.68	31.27	31.42	651185
2014-09-10	31.44	31.57	31.00	31.36	446815
2014-09-11	31.13	31.61	31.13	31.23	585407
2014-09-12	31.31	31.38	30.90	31.38	1022006
2014-09-15	31.36	31.36	30.56	30.82	507701
2014-09-16	30.70	31.13	30.50	31.00	477995
2014-09-17	31.02	31.49	30.98	31.33	489546
2014-09-18	31.37	31.80	31.12	31.78	435774
2014-09-19	31.88	32.08	31.57	31.81	1309791
2014-09-22	31.60	32.00	31.24	31.30	591161
2014-09-23	31.17	31.35	30.49	30.49	530496
2014-09-24	30.57	31.05	30.33	30.97	766580
2014-09-25	30.95	31.12	30.14	30.34	1098052
2014-09-26	30.42	30.63	30.25	30.57	313907
2014-09-29	30.28	30.73	30.07	30.65	223953
2014-09-30	31.07	31.49	30.68	31.05	930708
2014-10-01	31.05	31.05	30.25	30.36	523228
2014-10-02	30.36	30.48	29.87	30.10	842942
2014-10-03	31.00	31.06	30.62	30.72	882187
2014-10-06	30.98	31.26	30.50	30.57	393035
2014-10-07	30.51	30.51	30.00	30.14	795816
2014-10-08	30.18	30.30	29.65	30.16	517932
2014-10-09	30.16	30.31	29.79	29.80	571555
2014-10-10	29.54	29.61	28.87	29.01	1145897
2014-10-13	29.13	29.28	28.30	28.36	1139770
2014-10-14	28.43	28.79	28.15	28.42	819382
2014-10-15	28.04	28.69	27.59	28.43	1006083
2014-10-16	28.08	28.48	27.85	28.25	1092203
2014-10-17	28.53	29.24	28.53	29.05	520922
2014-10-20	29.05	29.29	28.80	28.95	491247
2014-10-21	29.06	29.81	28.99	29.79	800278
2014-10-22	29.90	30.02	29.49	29.52	237231
2014-10-23	29.86	30.12	29.48	29.88	247361
2014-10-24	29.97	30.19	29.84	29.96	578248
2014-10-27	29.93	30.17	29.81	29.87	395311
2014-10-28	30.05	30.47	29.84	30.34	851039
2014-10-29	30.30	30.69	29.90	30.00	467962
2014-10-30	30.02	30.28	29.81	30.13	505935
2014-10-31	30.57	30.97	30.15	30.84	576288
2014-11-03	31.01	31.20	30.71	31.06	549624
2014-11-04	30.96	31.25	30.82	31.04	619195
2014-11-05	31.28	31.36	30.98	31.33	583696
2014-11-06	33.35	33.46	32.05	32.48	1861932
2014-11-07	32.64	32.93	32.50	32.59	898061
2014-11-10	32.80	33.18	32.73	32.75	472941
2014-11-11	32.73	32.81	32.48	32.59	365356
2014-11-12	32.56	32.76	32.29	32.47	843991
2014-11-13	33.00	33.00	32.61	32.60	317325
2014-11-14	32.45	33.04	32.25	32.95	1426236
2014-11-17	32.93	33.06	32.65	32.87	535119
2014-11-18	36.08	33.44	32.52	33.24	784029
2014-11-19	33.32	33.32	32.72	32.90	648397
2014-11-20	32.74	33.05	32.58	32.91	735275
2014-11-21	33.28	33.51	32.92	33.51	892044
2014-11-24	34.00	35.31	33.70	34.91	3062487
2014-11-25	35.18	35.38	34.81	34.92	1887923
2014-11-26	34.96	35.21	34.92	35.08	707960
2014-11-28	34.98	35.56	34.98	35.08	304392
2014-12-01	35.13	35.13	34.41	34.43	591367
2014-12-02	34.37	34.69	34.28	34.39	427420
2014-12-03	33.30	33.91	33.09	33.58	6134533
2014-12-04	33.72	34.70	33.50	34.14	2403868
2014-12-05	34.58	34.58	33.99	34.36	1400504
2014-12-08	34.36	34.49	33.82	33.95	1186756
2014-12-09	33.30	34.19	33.01	34.15	1254158
2014-12-10	34.14	34.30	33.61	34.00	1340999
2014-12-11	34.08	34.61	34.01	34.11	1123064
2014-12-12	34.00	34.56	33.71	34.33	2165915
2014-12-15	34.62	34.71	33.14	33.21	1396154
2014-12-16	32.71	33.71	32.57	33.26	1302930
2014-12-17	33.43	33.97	33.15	33.88	646821
2014-12-18	34.00	34.88	33.92	34.66	825507
2014-12-19	34.49	35.00	34.35	34.86	1103562
2014-12-22	34.94	35.34	34.84	35.08	780701
2014-12-23	35.21	35.78	35.20	35.61	612272
2014-12-24	35.62	36.01	35.58	35.75	184616
2014-12-26	35.81	36.08	35.78	35.92	272202
2014-12-29	35.98	35.99	35.66	35.73	450182
2014-12-30	35.58	35.73	35.26	35.34	506296
2014-12-31	35.51	35.62	35.05	35.17	342077
2015-01-02	35.26	35.30	34.60	34.86	380188
2015-01-05	34.72	34.78	34.15	34.49	470181
2015-01-06	34.49	34.68	33.86	33.99	515199
2015-01-07	34.29	34.92	34.18	34.70	989987
2015-01-08	35.07	35.86	35.07	35.57	862566
2015-01-09	35.76	35.82	35.33	35.71	779793
2015-01-12	35.75	35.92	35.41	35.71	651732
2015-01-13	35.98	36.92	35.73	36.28	1074380
2015-01-14	35.14	35.77	34.50	35.51	1566865
2015-01-15	35.74	35.80	35.17	35.38	1175435
2015-01-16	35.18	35.83	34.91	35.77	611080
2015-01-20	35.99	36.12	35.24	35.51	1316153
2015-01-21	35.33	35.74	35.13	35.45	465961
2015-01-22	35.54	35.79	35.11	35.74	475830
2015-01-23	35.61	35.96	35.24	35.74	345261
2015-01-26	35.84	35.98	35.29	35.69	786455
2015-01-27	35.33	35.48	34.19	34.61	800825
2015-01-28	35.01	35.38	34.53	34.57	545473
2015-01-29	34.55	34.87	34.29	34.76	409809
2015-01-30	34.61	35.00	34.03	34.26	660188
2015-02-02	34.20	34.32	33.21	34.27	1014377
2015-02-03	34.41	35.29	34.22	35.27	799552
2015-02-04	35.14	35.50	34.92	35.13	369552
2015-02-05	35.24	35.50	35.10	35.46	370806
2015-02-06	35.64	36.04	35.47	35.98	712227
2015-02-09	35.77	36.10	35.53	36.05	877778
2015-02-10	36.78	37.25	36.16	36.40	1553824
2015-02-11	36.26	36.50	35.91	35.99	1602377
2015-02-12	36.20	36.54	36.03	36.40	1036415
2015-02-13	36.32	37.12	36.07	37.03	1118112
2015-02-17	36.97	37.86	36.94	37.69	2550227
2015-02-18	37.80	38.17	37.70	37.94	1462228
2015-02-19	38.00	38.04	37.68	37.79	792013
2015-02-20	37.63	37.87	37.32	37.75	564760
2015-02-23	37.85	38.15	37.70	37.98	1097190
2015-02-24	38.08	38.24	37.74	38.09	977750
2015-02-25	38.36	38.36	37.94	38.03	667738
2015-02-26	38.41	38.44	38.01	38.17	554713
2015-02-27	37.97	38.02	37.58	37.63	1024227
2015-03-02	37.56	38.08	37.51	38.00	984988
2015-03-03	37.98	38.29	37.97	38.18	887461
2015-03-04	37.99	38.27	37.76	38.03	1020385
2015-03-05	38.04	38.31	37.73	37.75	1347372
2015-03-06	37.65	37.93	37.19	37.39	1041294
2015-03-09	37.34	37.59	37.26	37.31	1035960
2015-03-10	37.05	37.07	36.24	36.38	1068528
2015-03-11	36.29	36.50	36.02	36.10	860528
2015-03-12	35.95	36.09	35.15	35.57	1962432
2015-03-13	35.57	36.00	35.50	35.95	870480
2015-03-16	35.96	36.44	35.95	36.34	668157
2015-03-17	36.23	36.51	36.09	36.26	970398
2015-03-18	36.30	36.85	36.00	36.74	1166360
2015-03-19	36.74	37.47	36.61	37.32	904724
2015-03-20	37.43	38.16	37.34	37.77	2071844
2015-03-23	37.76	38.32	37.60	37.98	1252216
2015-03-24	37.82	38.17	37.72	37.83	1347437
2015-03-25	37.96	38.21	37.21	37.37	2130108
2015-03-26	37.33	37.61	36.76	36.97	852263
2015-03-27	36.93	37.84	36.91	37.82	1063218
2015-03-30	38.05	38.36	37.59	37.75	1066002
2015-03-31	37.50	37.70	37.11	37.24	1214967
2015-04-01	37.20	37.57	36.43	36.74	885633
2015-04-02	36.65	36.85	36.51	36.67	600214
2015-04-06	36.56	37.08	36.52	36.92	1007795
2015-04-07	36.95	37.28	36.80	37.18	799285
2015-04-08	37.25	38.08	37.25	37.95	760194
2015-04-09	37.98	38.42	37.79	38.37	852605
2015-04-10	38.48	38.48	37.83	38.42	551009
2015-04-13	38.51	38.71	38.41	38.47	555682
2015-04-14	38.42	38.42	37.76	38.03	504767
2015-04-15	38.14	38.56	37.57	38.46	601040
2015-04-16	38.43	38.53	37.93	38.19	912881
2015-04-17	37.99	38.08	37.66	37.83	276098
2015-04-20	38.04	38.45	37.91	38.31	953775
2015-04-21	38.52	38.78	38.21	38.72	620775
2015-04-22	38.77	38.99	38.37	38.93	476201
2015-04-23	38.94	39.06	38.38	39.02	715305
2015-04-24	39.15	39.32	38.72	38.87	547981
2015-04-27	38.87	39.05	38.53	38.73	388719
2015-04-28	38.64	38.97	38.33	38.73	722996
2015-04-29	38.42	38.68	38.21	38.59	629398
2015-04-30	38.54	38.91	38.09	38.32	683046
2015-05-01	38.45	38.68	38.20	38.67	562411
2015-05-04	38.68	39.06	38.67	38.82	761357
2015-05-05	38.77	38.94	38.53	38.87	802552
2015-05-06	38.80	38.98	38.34	38.64	1000145
2015-05-07	38.00	38.49	36.82	36.97	2135017
2015-05-08	37.03	37.81	36.67	36.70	1468811
2015-05-11	36.63	36.92	36.50	36.71	1370215
2015-05-12	36.59	37.15	36.50	36.93	831400
2015-05-13	37.00	37.34	36.82	36.99	1072111
2015-05-14	37.23	37.46	37.09	37.37	682902
2015-05-15	37.47	37.63	37.14	37.58	891113
2015-05-18	37.60	37.74	37.21	37.54	597463
2015-05-19	36.70	37.14	36.41	36.77	4584414
2015-05-20	36.77	36.96	36.70	36.72	1241365
2015-05-21	36.79	37.20	36.77	37.10	1017783
2015-05-22	37.00	37.15	36.84	37.03	398794
2015-05-26	36.94	37.16	36.37	36.42	1494714
2015-05-27	36.58	36.92	36.35	36.87	1056187
2015-05-28	36.76	36.98	36.66	36.95	1153291
2015-05-29	36.99	37.23	36.76	37.10	2418952
2015-06-01	37.18	37.24	36.54	37.00	1002049
2015-06-02	36.87	37.08	36.75	36.88	683191
2015-06-03	36.98	37.12	36.77	36.97	962652
2015-06-04	36.88	36.94	36.37	36.48	499729
2015-06-05	36.42	36.61	36.17	36.58	577904
2015-06-08	36.60	36.79	36.16	36.40	738847
2015-06-09	36.36	36.58	36.09	36.58	1178475
2015-06-10	36.62	37.18	36.62	37.10	1112997
2015-06-11	37.25	37.39	36.83	36.87	710003
2015-06-12	36.76	36.92	36.67	36.72	295679
2015-06-15	36.71	36.71	36.21	36.59	786000
2015-06-16	36.45	36.61	36.18	36.43	662799
2015-06-17	36.43	36.82	36.43	36.70	1306788
2015-06-18	36.76	37.51	36.66	37.44	1257021
2015-06-19	37.24	37.26	36.75	36.80	950134
2015-06-22	36.98	37.12	36.79	36.97	665563
2015-06-23	37.02	37.22	37.00	37.10	745634
2015-06-24	37.09	37.17	36.42	36.51	630976
2015-06-25	36.52	36.81	36.45	36.47	743483
2015-06-26	36.35	36.52	35.22	35.30	4658643
2015-06-29	35.22	35.32	34.57	34.58	1226009
2015-06-30	34.85	35.20	34.19	34.28	893146
2015-07-01	34.62	34.86	34.35	34.65	832329
2015-07-02	34.61	34.87	34.39	34.45	556214
2015-07-06	34.17	34.76	33.87	34.12	1296477
2015-07-07	34.20	34.40	33.39	34.39	838294
2015-07-08	34.09	34.16	33.64	33.84	1039776
2015-07-09	34.13	34.61	33.57	33.74	1234335
2015-07-10	34.20	34.41	33.72	33.94	695037
2015-07-13	34.25	34.45	33.90	34.38	1062411
2015-07-14	34.28	34.98	34.18	34.82	551243
2015-07-15	34.74	34.98	34.23	34.31	554650
2015-07-16	34.66	34.66	34.34	34.40	446884
2015-07-17	34.52	34.55	34.07	34.15	240532
2015-07-20	34.17	34.30	33.85	33.99	502670
2015-07-21	33.77	34.00	33.64	33.73	723491
2015-07-22	33.51	34.24	33.43	34.20	1204760
2015-07-23	34.25	34.57	34.03	34.23	788573
2015-07-24	34.10	34.29	33.56	33.61	461236
2015-07-27	33.32	33.47	33.01	33.31	446641
2015-07-28	33.38	34.65	33.23	34.50	920742
2015-07-29	34.69	35.07	34.24	35.05	724240
2015-07-30	35.38	35.49	34.76	35.44	1356342
2015-07-31	35.62	36.03	35.42	35.93	1310785
2015-08-03	37.66	39.00	37.60	38.63	3072985
2015-08-04	39.00	39.86	38.38	39.10	1887900
2015-08-05	39.35	39.99	39.35	39.72	1673154
2015-08-06	39.71	40.01	39.08	39.33	1611415
2015-08-07	39.30	39.59	38.77	38.91	1090337
2015-08-10	39.27	39.52	39.01	39.29	1234610
2015-08-11	38.98	39.43	38.65	39.39	1020664
2015-08-12	39.16	39.40	38.75	38.90	785370
2015-08-13	38.31	38.99	38.20	38.82	4952253
2015-08-14	39.27	39.28	38.76	39.18	1495498
2015-08-17	38.99	39.81	38.99	39.73	1335834
2015-08-18	39.77	39.82	39.44	39.45	716936
2015-08-19	39.25	39.59	39.02	39.45	824308
2015-08-20	39.06	39.42	38.65	38.66	868074
2015-08-21	38.45	39.15	38.25	38.25	1925532
2015-08-24	36.47	38.39	35.62	37.41	1790554
2015-08-25	38.76	38.76	37.52	37.55	1454341
2015-08-26	38.18	39.63	37.74	39.48	1837937
2015-08-27	39.75	40.28	39.35	40.10	1689164
2015-08-28	40.19	40.22	39.68	39.97	1151958
2015-08-31	39.87	40.08	39.67	39.75	1426667
2015-09-01	38.99	39.37	38.10	38.41	896756
2015-09-02	38.60	38.95	38.17	38.79	1011407
2015-09-03	38.80	39.47	38.80	39.25	622843
2015-09-04	38.57	38.93	38.29	38.70	617565
2015-09-08	38.70	40.33	38.70	40.30	1313649
2015-09-09	40.88	40.90	40.34	40.40	1211141
2015-09-10	40.48	40.92	40.15	40.75	990977
2015-09-11	40.70	41.11	40.66	41.10	1055088
2015-09-14	41.10	41.34	40.81	41.06	1037218
2015-09-15	41.30	41.59	40.88	41.56	978062
2015-09-16	41.72	41.88	41.48	41.82	812656
2015-09-17	41.90	41.99	41.21	41.28	782030
2015-09-18	40.85	41.07	40.66	40.83	1517950
2015-09-21	41.14	41.17	40.34	40.56	829916
2015-09-22	40.21	40.37	39.97	40.33	748496
2015-09-23	40.40	40.61	40.18	40.47	791060
2015-09-24	40.09	40.61	40.00	40.59	589130
2015-09-25	41.01	41.23	40.47	40.78	490713
2015-09-28	40.70	40.75	39.29	39.33	1039610
2015-09-29	39.44	40.10	39.16	39.82	1195708
2015-09-30	40.39	40.95	40.18	40.86	1264289
2015-10-01	40.69	41.04	40.51	41.01	1071578
2015-10-02	40.19	40.88	40.07	40.59	1505933
2015-10-05	40.97	42.07	40.70	41.77	2091758
2015-10-06	41.82	41.96	41.53	41.83	948360
2015-10-07	42.00	42.65	41.85	42.60	1292487
2015-10-08	42.61	42.97	42.40	42.56	891097
2015-10-09	42.78	42.95	42.52	42.73	676254
2015-10-12	42.98	43.06	42.50	43.04	478161
2015-10-13	43.94	44.00	43.10	43.45	719716
2015-10-14	43.34	43.74	43.05	43.35	574423
2015-10-15	43.87	43.87	43.22	43.57	599712
2015-10-16	43.72	44.06	43.47	43.95	683233
2015-10-19	43.95	44.46	43.81	44.16	1348630
2015-10-20	44.21	44.30	43.79	44.00	985034
2015-10-21	44.31	44.53	43.53	43.71	711751
2015-10-22	43.95	44.90	43.89	44.88	929078
2015-10-23	45.57	46.00	44.52	44.83	752460
2015-10-26	44.80	44.82	44.18	44.33	744269
2015-10-27	44.26	44.88	43.90	44.25	609381
2015-10-28	44.25	44.87	43.82	44.86	647728
2015-10-29	44.93	45.50	44.32	44.74	847220
2015-10-30	44.90	45.06	44.68	44.69	684699
2015-11-02	44.85	45.00	43.92	44.64	1528758
2015-11-03	44.61	44.80	44.22	44.46	1709821
2015-11-04	44.05	46.48	43.66	45.93	2035105
2015-11-05	46.15	46.39	45.74	46.26	1033708
2015-11-06	46.41	46.92	43.53	43.62	3602183
2015-11-09	43.62	43.93	42.65	42.76	1769257
2015-11-10	42.83	43.09	42.20	42.94	1922954
2015-11-11	43.43	43.72	42.54	43.00	1356700
2015-11-12	42.95	43.25	42.54	42.61	1012181
2015-11-13	42.46	42.69	41.89	41.95	1456984
2015-11-16	41.90	42.75	41.90	42.68	1405624
2015-11-17	43.06	44.17	42.80	44.09	1408288
2015-11-18	44.51	44.89	43.70	44.15	1644467
2015-11-19	44.21	45.29	44.15	45.20	1166343
2015-11-20	45.43	45.74	44.96	45.10	970532
2015-11-23	45.16	45.44	44.56	44.86	1561952
2015-11-24	43.55	44.34	43.40	44.15	4380002
2015-11-25	44.15	44.44	43.84	44.22	1793954
2015-11-27	44.39	44.45	44.02	44.15	703992
2015-11-30	44.28	44.37	43.16	43.17	7477089
2015-12-01	43.94	44.24	43.69	44.17	1764049
2015-12-02	44.03	44.30	43.51	43.62	1251943
2015-12-03	43.80	44.31	43.19	43.47	1136449
2015-12-04	43.43	44.65	43.12	44.62	1993451
2015-12-07	44.33	44.69	43.79	44.10	977530
2015-12-08	43.54	44.38	43.54	44.30	1005195
2015-12-09	44.05	44.65	43.35	43.51	1438284
2015-12-10	43.46	44.21	43.46	43.86	855835
2015-12-11	43.46	43.70	42.78	42.82	784990
2015-12-14	42.68	43.21	42.35	42.68	854318
2015-12-15	42.82	43.59	42.68	43.13	1107051
2015-12-16	43.53	44.04	43.48	43.79	1028278
2015-12-17	44.00	44.00	42.48	42.69	896725
2015-12-18	42.81	43.53	42.06	42.41	2337458
2015-12-21	42.84	43.00	41.84	42.34	789612
2015-12-22	42.34	42.93	41.64	42.80	634896
2015-12-23	42.85	42.92	42.35	42.77	545757
2015-12-24	42.63	43.06	42.63	42.96	243393
2015-12-28	42.67	43.21	42.08	42.47	504857
2015-12-29	42.68	43.41	42.62	43.34	624589
2015-12-30	43.13	43.49	42.95	43.24	400611
2015-12-31	43.06	43.17	42.01	42.04	718317
2016-01-04	41.41	41.42	40.49	40.95	889986
2016-01-05	41.08	41.32	40.77	40.93	812143
2016-01-06	40.35	41.28	40.20	41.25	952020
2016-01-07	40.46	40.60	39.47	39.69	1384057
2016-01-08	40.09	40.14	39.47	39.65	1193314
2016-01-11	39.75	40.26	39.53	39.84	1502697
2016-01-12	40.32	40.35	39.65	40.14	993542
2016-01-13	40.22	40.22	37.81	37.95	1653033
2016-01-14	37.84	38.28	37.00	37.82	1814190
2016-01-15	36.81	37.43	36.36	37.09	2005989
2016-01-19	37.47	38.37	36.77	37.24	1222165
2016-01-20	36.64	37.64	35.76	37.05	1416696
2016-01-21	37.32	38.29	36.12	37.63	1166895
2016-01-22	38.16	38.70	37.85	38.35	1294326
2016-01-25	38.37	38.66	37.93	37.95	901602
2016-01-26	38.22	38.76	37.88	38.42	810300
2016-01-27	38.29	38.44	37.37	37.66	628314
2016-01-28	37.82	38.17	37.16	37.31	1101885
2016-01-29	37.52	38.51	37.52	38.45	1134583
2016-02-01	38.16	38.63	38.01	38.19	1536455
2016-02-02	38.04	38.69	37.17	37.35	1208704
2016-02-03	37.53	38.06	36.90	37.52	1068429
2016-02-04	37.53	38.10	37.29	37.61	947393
2016-02-05	37.48	37.93	35.93	36.22	2205797
2016-02-08	35.82	36.00	34.70	35.31	2500206
2016-02-09	31.48	35.98	30.40	35.41	2840112
2016-02-10	35.36	35.86	34.16	34.76	1882709
2016-02-11	34.07	34.71	33.48	33.69	2230711
2016-02-12	34.25	34.73	33.82	34.31	930078
2016-02-16	34.81	36.58	34.65	36.26	1699112
2016-02-17	36.48	37.41	36.03	37.13	1073338
2016-02-18	37.35	38.48	37.35	37.52	1558150
2016-02-19	37.57	38.32	37.20	38.20	1153273
2016-02-22	38.52	39.08	38.52	38.96	992581
2016-02-23	38.83	39.64	38.50	38.74	977943
2016-02-24	38.43	39.44	38.11	38.90	1389221
2016-02-25	38.88	40.00	38.19	39.22	1289693
2016-02-26	39.37	39.55	38.49	38.81	557628
2016-02-29	38.87	39.76	38.65	39.58	1255915
2016-03-01	39.78	40.57	39.66	39.58	992864
2016-03-02	40.16	40.34	39.55	40.35	781624
2016-03-03	39.95	41.12	39.86	40.85	831874
2016-03-04	40.79	41.18	39.76	40.83	799034
2016-03-07	40.53	40.93	39.75	40.79	575276
2016-03-08	40.40	40.85	40.09	40.79	650530
2016-03-09	40.56	40.77	40.32	40.44	629648
2016-03-10	40.54	40.98	39.74	40.15	890379
2016-03-11	40.63	41.00	40.31	40.64	1034462
2016-03-14	40.60	41.04	40.58	40.82	1841892
2016-03-15	40.78	41.34	40.48	41.22	1054896
2016-03-16	41.00	41.31	40.50	41.15	897492
2016-03-17	41.04	41.22	40.68	40.90	719085
2016-03-18	40.83	41.79	40.53	41.30	1081616
2016-03-21	41.24	41.35	40.75	41.13	526749
2016-03-22	41.08	41.75	39.88	41.40	1143591
2016-03-23	41.31	41.46	40.57	40.67	576700
2016-03-24	40.39	40.87	39.80	40.61	983798
2016-03-28	40.72	40.88	40.28	40.68	194642
2016-03-29	40.75	41.51	40.51	40.70	474218
2016-03-30	41.89	41.89	41.22	41.51	406423
2016-03-31	41.53	41.86	41.07	41.51	542153
2016-04-01	41.09	41.89	41.02	41.76	479438
2016-04-04	41.67	41.70	41.24	41.44	432257
2016-04-05	40.88	41.38	40.32	41.26	577623
2016-04-06	41.42	42.17	41.00	42.16	1035665
2016-04-07	42.00	42.13	41.29	41.66	1101220
2016-04-08	41.86	41.93	41.41	41.56	419366
2016-04-11	41.62	42.08	41.46	41.62	704079
2016-04-12	41.53	41.94	41.43	41.63	453930
2016-04-13	41.85	42.25	41.83	42.24	479982
2016-04-14	42.07	42.25	41.82	42.05	560506
2016-04-15	41.98	42.24	41.80	42.07	613596
2016-04-18	42.10	42.58	41.87	42.54	501005
2016-04-19	42.52	43.06	42.25	42.86	709776
2016-04-20	42.72	43.11	42.31	42.38	737006
2016-04-21	42.42	42.63	42.01	42.18	394430
2016-04-22	42.10	42.25	41.80	42.09	491843
2016-04-25	40.79	41.59	39.70	40.17	1569149
2016-04-26	40.11	40.92	40.04	40.82	667426
2016-04-27	40.69	40.98	40.54	40.86	610625
2016-04-28	40.60	40.89	40.02	40.12	429744
2016-04-29	40.19	40.55	38.33	38.50	1328617
2016-05-02	38.38	39.33	38.20	38.43	835225
2016-05-03	38.26	38.46	37.80	38.34	1244673
2016-05-04	41.46	41.74	39.95	40.66	1553312
2016-05-05	40.97	41.02	40.48	40.48	1190378
2016-05-06	40.48	40.89	40.01	40.52	1193735
2016-05-09	40.61	41.08	40.47	40.81	600357
2016-05-10	41.11	41.61	40.74	41.58	958202
2016-05-11	41.49	41.90	41.08	41.50	655100
2016-05-12	41.57	41.89	41.12	41.62	954441
2016-05-13	41.44	41.98	40.29	41.35	471708
2016-05-16	41.52	42.31	41.49	42.09	496982
2016-05-17	41.86	42.31	41.42	41.54	368340
2016-05-18	41.48	42.40	41.28	42.08	548871
2016-05-19	41.93	42.26	41.52	42.21	587355
2016-05-20	42.31	43.00	42.07	42.69	657020
2016-05-23	41.40	42.12	40.80	41.86	1538142
2016-05-24	41.82	42.12	41.47	41.86	1661441
2016-05-25	41.92	42.12	41.43	41.97	995484
2016-05-26	41.89	41.96	41.47	41.87	1056392
2016-05-27	41.73	42.13	40.88	41.96	1961205
2016-05-31	42.09	42.60	41.78	42.56	2421931
2016-06-01	42.30	42.82	42.30	42.61	993568
2016-06-02	42.51	42.78	42.51	42.65	982447
2016-06-03	42.58	42.75	42.27	42.72	966639
2016-06-06	42.62	42.63	41.91	42.46	972303
2016-06-07	42.54	42.84	42.36	42.60	994454
2016-06-08	42.60	43.06	42.16	43.00	1154568
2016-06-09	42.86	42.96	42.55	42.89	965379
2016-06-10	42.66	42.95	42.51	42.81	807625
2016-06-13	42.55	42.75	42.24	42.43	1258231
2016-06-14	42.24	42.51	41.77	42.43	771890
2016-06-15	42.45	42.71	42.19	42.40	535986
2016-06-16	41.80	41.88	40.28	40.80	2252627
2016-06-17	40.57	40.95	40.27	40.52	2015183
2016-06-20	40.92	41.35	40.49	41.13	998261
2016-06-21	41.22	41.49	40.92	41.44	1021187
2016-06-22	41.49	41.53	41.18	41.37	1196358
2016-06-23	41.61	41.83	41.34	41.73	947810
2016-06-24	40.25	41.02	39.64	39.69	3295996
2016-06-27	39.35	39.94	38.89	39.29	1566172
2016-06-28	39.61	40.03	39.39	39.64	1055513
2016-06-29	39.75	40.00	39.36	39.72	1549482
2016-06-30	39.51	40.09	38.94	40.08	1746303
2016-07-01	40.20	40.48	39.92	40.30	755668
2016-07-05	39.85	40.16	39.55	39.85	835252
2016-07-06	39.59	40.00	39.17	39.99	1147439
2016-07-07	39.98	40.23	39.78	39.96	1061840
2016-07-08	40.20	40.52	40.00	40.43	794415
2016-07-11	40.69	41.11	40.34	40.91	677108
2016-07-12	41.03	41.36	40.81	41.00	1131584
2016-07-13	41.02	41.26	40.84	40.97	644675
2016-07-14	41.02	41.50	40.45	41.21	848569
2016-07-15	41.20	41.33	40.98	41.25	627406
2016-07-18	41.38	41.67	40.64	41.36	746000
2016-07-19	41.15	41.68	41.08	41.63	931007
2016-07-20	41.77	42.42	41.49	42.42	1602271
2016-07-21	42.31	42.59	42.03	42.37	1311466
2016-07-22	42.33	42.56	42.16	42.26	848997
2016-07-25	42.35	42.66	42.23	42.62	1193472
2016-07-26	42.59	42.69	42.33	42.66	837256
2016-07-27	42.65	42.73	42.38	42.61	707471
2016-07-28	42.57	42.75	42.41	42.69	484319
2016-07-29	42.70	43.00	40.56	42.93	1106463
2016-08-01	42.83	43.03	41.40	43.02	883809
2016-08-02	42.84	42.99	42.47	42.63	1853650
2016-08-03	43.25	44.38	42.80	44.22	2057341
2016-08-04	44.46	44.72	43.90	44.30	1202692
2016-08-05	44.40	44.75	44.15	44.73	922468
2016-08-08	44.70	45.14	44.36	44.99	1282257
2016-08-09	44.92	45.89	44.77	45.85	1570444
2016-08-10	45.90	46.04	45.59	45.70	713299
2016-08-11	45.70	45.85	44.78	45.52	1425191
2016-08-12	45.54	45.62	45.10	45.29	567451
2016-08-15	45.53	45.71	45.24	45.32	766827
2016-08-16	45.26	45.59	44.55	44.59	1126094
2016-08-17	44.44	44.99	44.05	44.51	1445523
2016-08-18	44.38	44.94	44.32	44.90	1239002
2016-08-19	44.83	44.98	44.51	44.87	749231
2016-08-22	44.84	45.08	44.63	45.07	1027834
2016-08-23	44.88	45.27	44.75	44.95	1155682
2016-08-24	45.05	45.19	44.87	44.95	566005
2016-08-25	44.68	45.05	44.51	44.83	576120
2016-08-26	44.77	44.99	44.00	44.24	854251
2016-08-29	44.26	44.86	44.11	44.58	573788
2016-08-30	44.60	44.98	44.56	44.83	532639
2016-08-31	44.68	44.96	44.29	44.65	682596
2016-09-01	44.76	44.95	44.19	44.36	926248
2016-09-02	44.66	44.92	44.47	44.77	673480
2016-09-06	44.99	45.26	44.50	45.01	805875
2016-09-07	44.86	45.11	44.41	45.05	809248
2016-09-08	45.12	45.12	44.73	44.74	590556
2016-09-09	44.52	44.58	43.69	43.69	1182636
2016-09-12	43.52	44.40	43.46	44.28	980000
2016-09-13	44.13	44.27	43.58	43.88	883381
2016-09-14	44.06	44.53	43.89	44.03	844669
2016-09-15	44.15	44.77	44.11	44.63	817382
2016-09-16	44.46	45.03	44.46	44.90	1932711
2016-09-19	45.00	45.73	44.58	45.64	1156129
2016-09-20	45.54	46.20	45.35	45.90	1262378
2016-09-21	46.22	46.58	45.81	46.55	1253221
2016-09-22	46.88	47.50	46.37	47.34	1020102
2016-09-23	47.32	47.32	46.10	46.28	2052531
2016-09-26	46.00	46.08	45.36	45.61	620610
2016-09-27	45.78	46.18	45.39	45.67	603683
2016-09-28	45.52	45.85	45.15	45.67	466438
2016-09-29	45.54	45.74	45.04	45.29	312705
2016-09-30	45.57	45.92	45.21	45.73	772469
2016-10-03	45.68	46.04	45.48	45.62	402864
2016-10-04	45.59	46.18	45.52	45.92	755157
2016-10-05	46.02	46.17	45.67	45.72	605012
2016-10-06	45.58	45.77	45.22	45.51	357707
2016-10-07	45.70	45.70	44.81	45.11	777441
2016-10-10	45.46	45.63	44.94	44.99	376568
2016-10-11	45.10	45.10	44.12	44.27	842024
2016-10-12	44.25	44.88	43.98	44.65	475769
2016-10-13	44.37	44.70	43.78	44.67	474862
2016-10-14	44.84	44.96	44.29	44.32	524658
2016-10-17	44.47	44.70	44.17	44.19	355335
2016-10-18	44.61	44.65	44.28	44.28	503127
2016-10-19	44.17	44.34	43.95	44.16	377042
2016-10-20	44.20	44.25	43.85	44.10	814821
2016-10-21	44.13	44.32	43.94	44.30	459105
2016-10-24	44.89	45.48	44.60	44.93	517572
2016-10-25	44.75	44.87	44.35	44.77	392340
2016-10-26	44.68	45.18	44.33	44.98	498089
2016-10-27	45.00	45.10	44.62	44.78	484472
2016-10-28	44.81	45.06	44.50	44.83	626383
2016-10-31	44.88	45.05	44.55	44.91	725805
2016-11-01	45.01	45.29	44.71	45.15	996217
2016-11-02	45.61	45.68	43.64	43.86	1484667
2016-11-03	44.10	44.41	43.96	44.01	646970
2016-11-04	43.91	44.29	43.71	43.73	601626
2016-11-07	44.14	45.29	43.87	45.28	801372
2016-11-08	44.83	45.04	44.23	44.57	1187623
2016-11-09	43.84	44.76	43.84	44.48	901236
2016-11-10	44.69	45.02	44.19	44.49	737940
2016-11-11	44.75	46.56	44.54	46.49	954300
2016-11-14	47.15	48.83	46.72	48.78	1369497
2016-11-15	48.90	49.47	48.75	49.20	1683218
2016-11-16	49.41	50.68	49.32	50.65	1602426
2016-11-17	50.66	51.96	50.59	51.96	1420840
2016-11-18	52.05	52.30	51.10	51.43	946995
2016-11-21	51.32	51.93	51.32	51.77	925353
2016-11-22	51.45	51.67	51.06	51.22	927505
2016-11-23	51.25	51.39	51.00	51.36	547510
2016-11-25	51.34	51.91	51.08	51.84	306703
2016-11-28	51.22	52.03	51.22	51.70	758970
2016-11-29	51.95	52.48	51.77	51.78	862252
2016-11-30	52.17	52.25	51.14	51.24	923360
2016-12-01	51.12	52.93	51.12	52.84	1209749
2016-12-02	52.84	53.29	52.77	52.84	968443
2016-12-05	53.03	53.24	52.57	52.75	817043
2016-12-06	52.68	53.45	52.30	53.39	590594
2016-12-07	53.51	54.58	53.47	54.36	832611
2016-12-08	54.42	55.47	54.12	55.40	791101
2016-12-09	54.56	54.97	53.21	53.43	1126783
2016-12-12	52.98	53.37	52.51	53.05	848088
2016-12-13	52.93	53.58	52.64	53.42	718859
2016-12-14	53.44	53.71	52.89	53.09	621486
2016-12-15	53.18	53.57	52.77	53.36	541694
2016-12-16	53.50	53.61	52.48	52.85	1338206
2016-12-19	53.10	53.51	52.75	52.88	539210
2016-12-20	52.85	53.48	52.56	53.43	496839
2016-12-21	53.49	53.64	52.77	52.96	534033
2016-12-22	52.96	53.15	51.78	52.01	814880
2016-12-23	52.06	53.17	51.84	53.03	449642
2016-12-27	53.18	53.43	53.04	53.31	217023
2016-12-28	53.24	53.37	52.68	52.76	193336
2016-12-29	52.79	52.99	52.22	52.69	406185
2016-12-30	52.65	52.87	51.92	52.09	414676
2017-01-03	52.31	52.31	51.34	51.54	807190
2017-01-04	51.79	52.60	51.79	52.38	1036153
2017-01-05	52.10	52.66	51.84	51.87	571212
2017-01-06	51.89	51.95	51.46	51.69	539390
2017-01-09	51.84	52.00	51.04	51.17	483342
2017-01-10	51.40	52.68	51.12	52.24	653965
2017-01-11	52.57	53.29	51.51	52.96	736778
2017-01-12	53.00	53.16	52.05	52.74	403253
2017-01-13	53.04	53.25	52.82	53.22	270719
2017-01-17	53.34	53.51	52.34	52.69	492183
2017-01-18	53.06	53.49	52.20	52.42	579287
2017-01-19	52.50	52.71	51.90	52.01	351461
2017-01-20	52.19	52.84	51.59	52.02	500152
2017-01-23	52.00	52.13	50.82	51.45	349398
2017-01-24	51.80	52.00	51.36	51.70	705410
2017-01-25	52.08	52.19	51.50	51.75	771140
2017-01-26	51.89	52.47	51.67	51.72	735850
2017-01-27	51.72	51.74	51.25	51.48	884681
2017-01-30	51.07	51.50	50.49	51.04	741264
2017-01-31	51.05	51.58	50.81	51.51	949452
2017-02-01	52.74	53.09	52.44	52.88	1348339
2017-02-02	52.71	53.12	52.33	52.81	1056120
2017-02-03	52.97	53.48	52.86	53.35	1138862
2017-02-06	53.47	53.54	53.11	53.40	1037163
2017-02-07	54.43	57.22	53.78	56.93	2277655
2017-02-08	57.25	58.12	56.95	57.16	2192696
2017-02-09	57.17	58.57	57.16	58.30	1092039
2017-02-10	58.46	59.49	58.37	58.71	1299204
2017-02-13	59.00	59.54	58.72	59.26	908115
2017-02-14	59.02	59.62	58.91	59.38	867855
2017-02-15	59.55	59.59	59.11	59.25	1191893
2017-02-16	59.45	59.55	58.48	58.83	1004862
2017-02-17	58.74	60.00	58.65	59.99	1059912
2017-02-21	59.99	60.50	59.49	59.64	1222237
2017-02-22	59.51	60.01	59.42	59.91	1121390
2017-02-23	59.90	60.18	59.11	59.32	447478
2017-02-24	59.21	59.67	58.88	59.38	622622
2017-02-27	59.09	59.50	58.88	59.41	747645
2017-02-28	59.49	59.76	58.67	58.90	1045671
2017-03-01	59.47	60.12	58.92	59.78	847882
2017-03-02	59.53	60.06	59.28	59.67	771787
2017-03-03	59.55	59.87	59.17	59.34	833668
2017-03-06	59.37	59.82	58.93	59.48	966569
2017-03-07	59.31	60.10	59.19	59.48	930123
2017-03-08	59.51	59.85	59.11	59.16	861087
2017-03-09	59.36	59.84	58.99	59.54	1359304
2017-03-10	59.82	60.22	59.18	59.20	899146
2017-03-13	59.14	59.40	58.70	59.27	907055
2017-03-14	59.13	59.50	58.67	59.42	717944
2017-03-15	59.49	60.15	59.49	60.05	688103
2017-03-16	59.92	61.00	59.92	60.60	854205
2017-03-17	60.60	60.93	60.03	60.36	1806533
2017-03-20	60.20	60.30	59.60	59.73	989289
2017-03-21	60.10	60.28	57.88	57.95	1064770
2017-03-22	58.00	58.55	57.67	58.06	880815
2017-03-23	57.91	58.99	57.82	58.09	885920
2017-03-24	58.16	58.37	57.39	57.63	536398
2017-03-27	57.27	57.96	56.10	56.94	1250455
2017-03-28	56.99	57.27	56.48	56.86	1358560
2017-03-29	57.07	57.32	56.33	56.98	1019596
2017-03-30	57.11	57.48	57.08	57.38	528914
2017-03-31	57.22	58.07	57.13	57.71	877496
2017-04-03	58.00	58.01	57.38	57.65	594938
2017-04-04	57.59	58.09	57.43	57.90	926462
2017-04-05	58.13	58.22	57.21	57.28	775302
2017-04-06	57.48	58.04	57.15	57.97	754977
2017-04-07	57.89	58.31	57.71	57.94	1331750
2017-04-10	58.09	58.52	57.58	57.64	700890
2017-04-11	57.47	57.64	56.87	57.52	727083
2017-04-12	57.69	57.77	56.58	56.71	743829
2017-04-13	56.75	57.27	56.57	56.78	500443
2017-04-17	56.89	57.17	56.74	57.14	433535
2017-04-18	57.17	57.56	56.97	57.40	547438
2017-04-19	57.76	57.97	57.59	57.65	617660
2017-04-20	57.87	58.23	57.51	58.18	690755
2017-04-21	58.18	58.31	57.74	57.76	550910
2017-04-24	58.62	58.99	58.44	58.79	844997
2017-04-25	59.00	59.64	58.64	59.33	847595
2017-04-26	59.44	60.13	58.95	59.73	722645
2017-04-27	59.99	60.27	59.72	59.81	379275
2017-04-28	59.77	60.13	59.00	59.09	769668
2017-05-01	59.36	59.43	58.89	59.26	1035115
2017-05-02	59.29	59.61	58.84	59.04	840531
2017-05-03	59.30	60.33	58.35	58.80	1146566
2017-05-04	58.87	59.27	58.54	59.16	756992
2017-05-05	59.20	59.35	58.59	58.76	498937
2017-05-08	58.63	59.16	57.74	59.03	489335
2017-05-09	60.00	60.00	59.23	59.48	613048
2017-05-10	59.01	60.00	59.01	59.76	530966
2017-05-11	59.76	59.96	59.31	59.91	681255
2017-05-12	59.62	59.81	58.67	58.73	635503
2017-05-15	58.60	59.13	58.51	59.01	1402228
2017-05-16	59.24	59.83	58.86	59.57	602784
2017-05-17	59.26	59.68	58.73	58.84	1448814
2017-05-18	58.55	58.65	55.80	56.50	1675476
2017-05-19	56.40	57.60	56.40	57.09	824754
2017-05-22	57.42	57.86	57.16	57.45	611959
2017-05-23	57.64	57.84	56.96	57.67	1063417
2017-05-24	57.92	58.54	57.66	58.48	1174642
2017-05-25	58.99	59.55	58.60	59.39	821469
2017-05-26	59.16	59.42	58.53	59.33	696657
2017-05-30	59.26	59.59	58.84	59.37	567116
2017-05-31	59.59	60.25	59.37	60.18	1696966
2017-06-01	60.27	61.44	60.22	61.12	891392
2017-06-02	60.93	61.59	60.83	61.24	758666
2017-06-05	61.22	61.54	60.16	61.24	699133
2017-06-06	61.02	61.58	60.96	61.39	568826
2017-06-07	61.67	62.38	61.54	62.02	986704
2017-06-08	62.18	62.91	61.50	62.64	1044553
2017-06-09	62.87	63.20	60.60	60.79	958495
2017-06-12	60.21	61.22	59.55	60.98	1286565
2017-06-13	61.07	61.77	60.98	61.56	1006134
2017-06-14	61.33	61.92	61.03	61.66	825951
2017-06-15	61.22	62.08	60.85	62.06	836221
2017-06-16	62.05	62.14	61.67	61.94	1175079
2017-06-19	62.34	62.61	61.68	62.53	843188
2017-06-20	62.35	63.17	62.18	62.89	807223
2017-06-21	63.04	63.14	62.61	62.77	549722
2017-06-22	62.84	63.22	62.38	63.17	666815
2017-06-23	63.20	65.47	63.00	65.22	2211048
2017-06-26	65.91	66.33	64.40	64.65	1034777
2017-06-27	63.96	64.71	62.88	62.90	1020021
2017-06-28	63.14	63.68	62.69	63.41	859726
2017-06-29	63.38	63.38	62.26	62.87	634341
2017-06-30	63.13	63.39	62.50	62.53	890777
2017-07-03	62.55	63.60	62.55	62.76	340910
2017-07-05	62.83	63.42	62.66	62.99	773630
2017-07-06	62.42	62.60	61.14	61.23	1284074
2017-07-07	61.38	62.50	61.28	62.36	1088362
2017-07-10	62.30	62.85	62.29	62.63	717454
2017-07-11	62.40	63.43	62.40	63.23	718521
2017-07-12	63.20	64.00	63.20	63.45	530401
2017-07-13	63.54	63.99	63.19	63.35	664915
2017-07-14	63.34	63.77	62.75	63.56	983073
2017-07-17	63.50	63.85	63.18	63.72	492496
2017-07-18	63.54	63.84	63.12	63.59	704669
2017-07-19	63.56	64.52	63.56	64.06	608341
2017-07-20	63.88	64.30	63.41	63.67	634127
2017-07-21	63.62	63.66	62.95	63.52	658687
2017-07-24	63.00	63.87	62.96	63.51	549139
2017-07-25	63.50	64.04	63.03	63.80	716041
2017-07-26	63.99	63.99	63.45	63.93	303833
2017-07-27	64.09	64.23	62.89	63.36	449371
2017-07-28	63.23	63.46	62.86	63.37	367937
2017-07-31	63.49	63.85	63.40	63.43	514920
2017-08-01	63.81	63.99	63.37	63.97	779559
2017-08-02	64.19	64.27	63.41	63.82	716642
2017-08-03	64.52	65.39	63.94	64.35	978940
2017-08-04	64.04	64.36	63.29	63.30	557498
2017-08-07	63.12	63.88	62.91	63.81	672621
2017-08-08	63.64	64.23	63.60	63.83	472670
2017-08-09	63.53	63.62	62.52	62.91	579718
2017-08-10	62.58	62.69	60.71	60.78	579033
2017-08-11	61.00	61.23	60.74	61.06	541205
2017-08-14	62.15	62.39	61.68	62.20	400630
2017-08-15	61.92	62.21	61.64	61.68	495558
2017-08-16	61.75	62.24	61.70	61.87	299254
2017-08-17	61.60	61.97	61.38	61.44	744322
2017-08-18	61.34	61.59	60.38	60.39	635330
2017-08-21	60.36	60.59	59.78	60.23	501559
2017-08-22	60.60	60.93	60.35	60.79	632765
2017-08-23	60.41	61.29	60.41	61.08	472261
2017-08-24	61.10	61.53	60.99	61.43	488239
2017-08-25	61.54	62.57	61.53	62.15	908402
2017-08-28	62.15	62.38	61.29	61.37	465656
2017-08-29	61.11	61.72	61.04	61.58	364921
2017-08-30	61.41	62.42	61.26	62.41	634700
2017-08-31	62.59	63.59	62.53	63.42	883343
2017-09-01	63.53	63.53	61.17	62.07	1051179
2017-09-05	61.78	61.84	60.06	60.37	769366
2017-09-06	60.79	60.93	59.65	59.86	685378
2017-09-07	59.78	60.08	58.95	59.31	862685
2017-09-08	58.73	59.33	58.57	58.96	991472
2017-09-11	59.48	60.25	59.48	59.94	1052600
2017-09-12	60.12	60.53	59.86	60.52	606987
2017-09-13	60.26	61.42	60.08	61.31	666965
2017-09-14	61.16	61.85	60.65	61.67	952536
2017-09-15	61.69	62.41	61.47	61.89	1979567
2017-09-18	62.22	62.97	61.91	62.80	811835
2017-09-19	63.03	63.04	62.37	62.85	671226
2017-09-20	62.79	62.95	62.17	62.81	653341
2017-09-21	62.59	62.89	62.27	62.68	485619
2017-09-22	62.69	64.32	62.04	64.20	695840
2017-09-25	64.19	64.19	63.43	63.70	521338
2017-09-26	64.05	64.74	63.40	64.60	528499
2017-09-27	64.88	65.66	64.41	65.22	735535
2017-09-28	65.17	66.29	65.00	66.22	533733
2017-09-29	66.31	66.80	65.79	66.00	1482421
2017-10-02	66.08	68.38	66.08	68.32	1014850
2017-10-03	68.22	69.16	68.04	68.85	1230656
2017-10-04	68.56	69.74	68.46	69.70	1002364
2017-10-05	69.73	70.17	69.22	69.29	989524
2017-10-06	69.30	69.69	68.82	69.64	691453
2017-10-09	69.75	70.51	69.41	70.28	816066
2017-10-10	70.74	71.53	69.99	70.30	882206
2017-10-11	70.18	70.46	68.94	69.04	1063387
2017-10-12	69.05	69.32	68.70	68.95	673199
2017-10-13	66.68	68.44	66.64	68.08	1253790
2017-10-16	67.95	68.47	67.69	68.29	1337388
2017-10-17	68.42	68.76	68.02	68.54	666925
2017-10-18	68.60	68.87	67.85	68.65	587356
2017-10-19	68.43	68.70	66.74	68.39	696675
2017-10-20	69.05	69.62	68.76	69.62	613435
2017-10-23	69.83	69.90	69.36	69.56	581564
2017-10-24	69.71	70.19	69.04	69.96	510140
2017-10-25	69.73	69.89	68.01	69.16	899954
2017-10-26	69.35	69.61	68.36	69.30	659519
2017-10-27	69.64	69.72	68.23	69.60	815707
2017-10-30	69.45	69.72	68.60	69.31	497889
2017-10-31	69.54	70.43	68.99	70.00	896073
2017-11-01	68.82	70.71	67.85	68.92	1032651
2017-11-02	69.08	70.05	68.15	70.00	712423
2017-11-03	69.75	70.54	69.42	70.04	624544
2017-11-06	70.03	70.24	69.04	70.20	455744
2017-11-07	69.95	70.23	68.10	68.35	792567
2017-11-08	68.08	68.46	67.31	67.85	846223
2017-11-09	67.54	67.86	66.48	67.16	679714
2017-11-10	66.71	67.63	66.71	67.26	950362
2017-11-13	67.02	67.99	67.02	67.74	834936
2017-11-14	67.59	67.70	66.84	67.17	561784
2017-11-15	66.35	66.52	65.59	65.76	630391
2017-11-16	65.78	67.07	65.78	66.42	653160
2017-11-17	66.41	66.74	66.03	66.11	439025
2017-11-20	66.11	67.15	66.09	66.75	759209
2017-11-21	67.06	67.28	66.22	66.41	695069
2017-11-22	66.17	66.57	66.17	66.30	494012
2017-11-24	66.54	66.54	65.98	66.37	182140
2017-11-27	66.32	66.62	66.00	66.45	681004
2017-11-28	66.72	69.47	66.54	69.42	1035233
2017-11-29	69.42	69.68	68.00	68.91	864629
2017-11-30	69.42	70.11	68.02	70.01	1873753
2017-12-01	69.83	69.90	67.11	69.14	689310
2017-12-04	69.30	70.55	69.11	70.14	1036936
2017-12-05	69.94	70.67	69.29	69.41	664236
2017-12-06	69.00	69.18	68.02	68.43	672469
2017-12-07	68.22	69.39	68.18	69.02	814495
2017-12-08	69.55	70.09	69.40	69.76	823497
2017-12-11	69.53	70.30	69.52	70.27	685984
2017-12-12	70.32	70.49	69.52	70.19	608383
2017-12-13	69.82	70.22	69.52	69.60	617657
2017-12-14	69.67	69.67	67.58	67.60	693543
2017-12-15	67.34	68.53	67.24	68.45	1534917
2017-12-18	69.00	70.94	67.94	70.08	1059834
2017-12-19	70.11	70.85	69.58	70.02	610858
2017-12-20	70.52	70.85	69.62	70.40	504119
2017-12-21	70.75	70.90	69.02	69.09	611365
2017-12-22	69.37	69.57	68.89	69.20	417547
2017-12-26	69.08	69.29	68.45	68.99	292373
2017-12-27	69.22	69.84	69.05	69.60	536318
2017-12-28	71.30	71.30	69.24	69.91	420135
2017-12-29	70.12	70.25	69.36	69.49	424041
2018-01-02	69.73	69.98	69.03	69.76	729274
2018-01-03	69.79	71.91	69.79	71.80	1140366
2018-01-04	72.06	73.46	71.79	73.06	835995
2018-01-05	73.24	73.57	72.80	72.94	465427
2018-01-08	72.59	73.32	72.20	73.05	922266
2018-01-09	73.34	74.01	72.79	72.86	497218
2018-01-10	72.34	72.89	72.04	72.34	722191
2018-01-11	71.50	72.75	71.50	72.73	674617
2018-01-12	73.00	73.28	72.71	72.88	669307
2018-01-16	73.30	73.36	72.08	72.15	608773
2018-01-17	72.80	73.85	72.28	73.48	694948
2018-01-18	73.70	74.11	73.05	73.79	574527
2018-01-19	74.00	75.27	73.93	75.21	455966
2018-01-22	75.01	75.37	74.48	75.01	389642
2018-01-23	75.65	75.79	75.12	75.60	466913
2018-01-24	75.05	76.34	74.49	75.04	596194
2018-01-25	75.68	75.87	74.69	75.37	706732
2018-01-26	75.79	75.92	74.80	75.68	394973
2018-01-29	75.33	76.16	75.19	75.80	409521
2018-01-30	75.28	76.00	74.97	74.99	554148
2018-01-31	75.32	75.70	74.33	74.79	1014247
2018-02-01	74.45	76.51	74.45	76.50	903755
2018-02-02	76.00	76.73	74.91	75.92	1499592
2018-02-05	75.41	76.44	73.53	73.81	1122715
2018-02-06	72.50	74.95	72.03	73.24	1672411
2018-02-07	70.77	71.32	67.42	68.40	3861946
2018-02-08	68.92	71.03	68.38	69.05	2601408
2018-02-09	69.79	70.84	66.88	69.14	1557171
2018-02-12	69.24	70.11	67.85	68.31	853495
2018-02-13	67.81	69.79	67.81	69.37	905387
2018-02-14	69.10	70.42	68.86	70.38	1391604
2018-02-15	70.38	71.33	69.79	71.32	926554
2018-02-16	70.93	71.89	69.89	71.46	878811
2018-02-20	70.87	71.71	70.60	70.91	932884
2018-02-21	71.08	71.96	70.69	71.13	1232921
2018-02-22	71.64	72.55	71.34	71.47	846663
2018-02-23	71.47	72.17	71.32	72.04	756051
2018-02-26	72.56	73.66	71.81	73.52	780720
2018-02-27	72.73	74.96	72.73	73.49	1017088
2018-02-28	73.81	74.32	72.89	72.93	768715
2018-03-01	73.28	73.42	71.44	72.08	934252
2018-03-02	71.74	73.37	71.19	73.14	661780
2018-03-05	72.78	74.55	72.15	73.94	829136
2018-03-06	74.17	74.50	73.41	74.11	887171
2018-03-07	73.50	74.85	73.42	74.58	898742
2018-03-08	74.60	74.61	72.61	73.14	1106231
2018-03-09	73.37	74.56	72.90	74.38	987617
2018-03-12	74.35	75.68	74.05	75.32	610064
2018-03-13	75.45	76.14	75.30	75.65	582817
2018-03-14	76.02	76.07	75.00	75.43	638562
2018-03-15	75.36	75.51	74.18	74.63	969377
2018-03-16	74.78	75.99	73.04	75.84	981127
2018-03-19	75.35	75.35	73.45	73.98	1275244
2018-03-20	74.28	75.63	74.28	75.21	859264
2018-03-21	75.30	75.37	74.47	74.79	680998
2018-03-22	74.42	74.75	73.15	73.25	770825
2018-03-23	73.13	73.25	69.87	69.91	996659
2018-03-26	70.74	71.71	69.71	71.58	875986
2018-03-27	72.10	72.69	69.84	70.21	530948
2018-03-28	70.36	70.39	69.26	69.93	531784
2018-03-29	70.39	71.06	69.84	70.31	1021372
2018-04-02	70.27	70.80	68.32	68.84	865136
2018-04-03	69.10	69.70	68.69	69.23	727415
2018-04-04	68.12	69.74	68.00	69.58	751726
2018-04-05	69.98	70.37	69.17	69.72	661409
2018-04-06	69.12	69.64	67.44	67.95	640223
2018-04-09	68.62	69.64	68.36	68.45	544346
2018-04-10	69.51	70.46	68.96	70.12	458663
2018-04-11	69.65	70.23	68.88	69.83	633220
2018-04-12	70.09	70.59	69.77	70.07	440789
2018-04-13	70.51	70.51	69.27	69.59	853741
2018-04-16	69.68	70.85	69.05	70.65	573938
2018-04-17	71.25	71.61	70.84	71.46	439227
2018-04-18	71.78	72.54	71.31	72.11	686195
2018-04-19	71.93	72.88	71.46	72.53	774656
2018-04-20	72.36	72.36	71.01	71.53	409044
2018-04-23	71.92	72.53	71.15	71.61	667625
2018-04-24	72.07	72.36	70.29	70.74	357282
2018-04-25	70.75	71.28	69.97	71.13	407297
2018-04-26	71.46	72.46	70.93	71.16	421811
2018-04-27	71.32	71.91	70.57	71.61	626754
2018-04-30	71.51	72.00	71.03	71.29	565835
2018-05-01	71.50	72.79	71.17	72.37	1236494
2018-05-02	74.23	78.79	74.23	76.06	2271458
2018-05-03	76.11	76.31	74.06	74.50	1070883
2018-05-04	74.76	75.82	74.19	75.52	777191
2018-05-07	75.52	76.58	75.19	76.37	778079
2018-05-08	76.62	76.75	75.64	76.59	688988
2018-05-09	76.91	77.75	76.50	77.69	672891
2018-05-10	77.63	78.33	77.02	78.21	520269
2018-05-11	78.31	79.00	78.00	78.64	1057217
2018-05-14	78.82	79.26	78.22	78.35	579604
2018-05-15	78.09	78.88	77.79	78.10	512975
2018-05-16	78.09	78.97	77.95	78.64	479240
2018-05-17	78.44	79.27	78.44	78.91	503159
2018-05-18	79.00	79.55	78.53	78.75	876773
2018-05-21	79.02	79.93	78.62	79.86	566476
2018-05-22	79.82	79.82	78.53	78.99	1040984
2018-05-23	78.87	80.20	78.56	80.17	662962
2018-05-24	80.00	80.73	79.57	80.31	806674
2018-05-25	80.41	81.08	79.41	80.69	426355
2018-05-29	80.05	81.66	80.05	80.89	729270
2018-05-30	81.12	81.97	81.12	81.40	710184
2018-05-31	81.79	81.79	80.00	80.05	1364098
2018-06-01	80.45	81.54	79.98	81.00	837000
2018-06-04	80.99	81.87	80.99	81.36	860234
2018-06-05	81.25	84.25	81.05	84.21	1223625
2018-06-06	84.00	85.17	83.52	85.05	982559
2018-06-07	85.00	85.49	83.08	84.67	624271
2018-06-08	84.50	85.31	83.73	84.71	454325
2018-06-11	84.88	85.02	84.26	84.61	825609
2018-06-12	84.75	85.02	83.80	84.41	587571
2018-06-13	84.74	84.74	83.37	83.78	1410037
2018-06-14	83.79	84.51	83.54	83.84	1193022
2018-06-15	83.50	85.55	81.75	85.47	1796507
2018-06-18	85.14	85.82	84.36	85.04	1168375
2018-06-19	84.10	85.00	83.84	84.72	1483646
2018-06-20	85.55	85.69	84.02	84.29	819919
2018-06-21	84.65	85.00	83.87	84.06	896966
2018-06-22	84.53	84.53	83.34	83.77	1223512
2018-06-25	83.72	84.00	81.52	82.37	921789
2018-06-26	82.32	83.12	81.52	82.39	868328
2018-06-27	82.67	83.03	80.74	80.87	473602
2018-06-28	80.89	82.11	80.50	81.72	694607
2018-06-29	81.89	82.07	80.77	80.79	1105497
2018-07-02	80.27	82.48	80.07	82.46	679906
2018-07-03	82.38	82.72	81.36	82.17	484923
2018-07-05	82.40	82.62	81.40	81.75	1460277
2018-07-06	81.96	83.12	80.93	82.91	577966
2018-07-09	83.21	83.96	82.93	83.59	562095
2018-07-10	83.47	84.40	83.47	84.31	664284
2018-07-11	83.92	84.29	83.17	84.01	645649
2018-07-12	84.41	85.17	83.87	85.10	834068
2018-07-13	84.96	85.93	84.96	85.28	522513
2018-07-16	85.39	85.81	84.77	84.94	378865
2018-07-17	84.56	86.56	84.01	86.18	501161
2018-07-18	86.85	88.17	86.48	87.18	957310
2018-07-19	87.33	88.36	87.10	87.38	945259
2018-07-20	87.38	87.65	86.39	86.41	542293
2018-07-23	86.62	86.97	86.07	86.53	828890
2018-07-24	87.01	87.42	84.89	85.10	958020
2018-07-25	85.08	86.05	84.38	85.88	740037
2018-07-26	85.47	87.45	84.72	86.76	776612
2018-07-27	86.79	86.90	84.38	84.67	517517
2018-07-30	84.78	84.98	83.22	83.58	553729
2018-07-31	84.00	84.78	82.16	84.09	908229
2018-08-01	84.26	85.65	83.81	83.89	864343
2018-08-02	83.82	87.48	82.80	87.24	1290157
2018-08-03	86.78	87.30	84.67	85.23	790425
2018-08-06	84.85	85.89	84.71	85.64	541167
2018-08-07	85.65	86.59	85.65	85.98	928704
2018-08-08	86.17	86.17	84.95	85.22	710450
2018-08-09	85.44	86.03	85.17	85.69	633465
2018-08-10	85.08	85.56	84.36	84.65	558834
2018-08-13	84.84	85.27	84.37	84.76	910257
2018-08-14	85.31	86.08	84.75	85.86	1027785
2018-08-15	85.37	85.88	84.48	85.23	521286
2018-08-16	85.80	86.52	85.69	85.85	471177
2018-08-17	86.02	86.40	85.55	85.98	1139866
2018-08-20	86.44	86.65	85.80	85.97	657595
2018-08-21	86.01	86.81	85.92	86.35	1778719
2018-08-22	86.28	86.64	84.85	85.94	600422
2018-08-23	85.63	86.73	85.61	86.33	729396
2018-08-24	86.77	87.20	86.51	86.79	834699
2018-08-27	86.78	88.20	86.78	87.64	599370
2018-08-28	87.57	88.26	87.06	88.12	479064
2018-08-29	88.35	88.81	88.12	88.35	423696
2018-08-30	88.17	88.46	87.33	87.63	656600
2018-08-31	87.49	87.89	87.39	87.56	556280
2018-09-04	87.94	89.17	86.38	87.71	671265
2018-09-05	87.86	87.98	86.21	87.14	718656
2018-09-06	86.82	87.81	86.54	87.47	982679
2018-09-07	87.32	88.12	87.14	87.66	474104
2018-09-10	87.63	88.56	87.07	88.49	416187
2018-09-11	88.49	89.86	88.06	89.68	785350
2018-09-12	89.60	89.68	88.03	88.98	700353
2018-09-13	89.41	90.50	89.23	89.41	480079
2018-09-14	89.76	90.47	89.71	90.15	686176
2018-09-17	90.01	90.48	88.82	88.89	652657
2018-09-18	88.70	90.17	88.00	89.27	1068303
2018-09-19	89.50	89.77	88.73	89.05	1135844
2018-09-20	89.32	89.52	88.84	89.11	1291736
2018-09-21	89.04	90.34	88.85	89.08	1404096
2018-09-24	88.87	89.12	87.66	88.98	1178066
2018-09-25	89.22	89.31	88.05	89.18	1578989
2018-09-26	89.36	89.92	88.48	88.65	542830
2018-09-27	88.97	89.19	88.28	88.40	515057
2018-09-28	88.21	89.16	88.09	88.92	648646
2018-10-01	89.23	89.27	87.82	87.97	667355
2018-10-02	87.77	88.32	87.28	87.47	681008
2018-10-03	87.51	88.35	87.07	88.30	879884
2018-10-04	88.18	88.18	86.18	86.40	775144
2018-10-05	86.32	87.31	84.99	85.67	807370
2018-10-08	85.09	85.30	82.87	83.75	1288399
2018-10-09	84.16	85.00	83.57	84.47	798798
2018-10-10	84.00	84.06	80.79	81.35	1223319
2018-10-11	81.05	82.20	80.31	80.37	926881
2018-10-12	82.06	83.40	80.86	82.37	674470
2018-10-15	82.15	82.70	81.62	81.84	658903
2018-10-16	82.51	84.58	81.93	84.46	552982
2018-10-17	84.87	84.87	83.11	83.91	602170
2018-10-18	83.77	84.48	82.54	83.31	538056
2018-10-19	83.37	83.75	80.38	80.70	1096764
2018-10-22	80.94	82.77	80.79	82.15	606572
2018-10-23	81.04	83.44	80.03	83.16	943073
2018-10-24	83.01	83.42	80.44	80.47	1680040
2018-10-25	81.13	81.80	80.26	81.02	772656
2018-10-26	79.93	80.91	78.74	79.67	833690
2018-10-29	80.43	81.94	77.75	78.66	956098
2018-10-30	78.84	80.98	78.61	80.26	1167304
2018-10-31	85.32	92.18	84.00	90.01	3432560
2018-11-01	89.51	92.03	89.03	89.23	1456627
2018-11-02	89.65	90.15	87.45	88.04	1355909
2018-11-05	88.16	88.34	86.66	87.71	1161483
2018-11-06	87.21	88.17	86.89	88.02	1313806
2018-11-07	88.81	90.35	87.99	90.20	1400767
2018-11-08	90.16	91.77	89.01	91.73	1170556
2018-11-09	90.61	91.49	90.07	91.08	752267
2018-11-12	90.14	91.24	88.53	89.19	631545
2018-11-13	89.35	90.18	88.78	89.64	752520
2018-11-14	90.14	90.54	87.20	87.23	1075088
2018-11-15	87.10	88.65	86.38	88.56	824491
2018-11-16	87.84	90.10	87.25	89.44	629093
2018-11-19	89.34	89.90	87.46	87.86	591234
2018-11-20	86.00	87.41	85.20	86.00	836343
2018-11-21	86.79	88.99	85.47	86.73	1048162
2018-11-23	86.02	88.19	85.90	87.87	295437
2018-11-26	88.50	90.03	87.91	89.75	1419136
2018-11-27	89.43	89.76	88.62	88.77	1662421
2018-11-28	89.32	91.92	89.02	91.10	984813
2018-11-29	91.45	93.08	90.81	92.39	859921
2018-11-30	92.55	93.92	92.33	92.68	1648718
2018-12-03	93.50	95.97	93.09	95.97	2039792
2018-12-04	95.56	96.75	93.69	93.85	1650646
2018-12-06	91.99	95.69	91.63	95.54	1273745
2018-12-07	95.84	95.95	91.06	91.48	1665988
2018-12-10	90.75	92.56	90.22	90.62	1718599
2018-12-11	92.22	92.84	90.36	90.79	1161874
2018-12-12	91.67	93.24	90.96	91.55	1093348
2018-12-13	91.75	92.75	89.53	89.81	1235780
2018-12-14	89.45	91.48	87.65	87.71	1458416
2018-12-17	87.22	87.63	84.28	84.73	1239850
2018-12-18	85.57	86.27	84.35	85.04	1046512
2018-12-19	84.65	86.48	83.22	84.25	1320775
2018-12-20	83.82	84.12	79.18	80.58	1409018
2018-12-21	80.57	81.07	76.86	77.31	2090340
2018-12-24	77.00	77.68	75.31	75.33	543587
2018-12-26	75.80	79.81	74.32	79.67	943359
2018-12-27	78.49	79.50	76.97	79.46	688370
2018-12-28	80.19	82.00	78.76	79.75	774599
2018-12-31	80.50	81.18	79.81	81.05	788517
2019-01-02	79.68	80.23	78.76	79.17	854238
2019-01-03	77.70	78.87	76.59	77.13	1096755
2019-01-04	78.15	78.73	76.07	77.88	1401368
2019-01-07	78.21	78.95	77.26	77.57	1360621
2019-01-08	78.20	80.50	78.13	80.27	1321989
2019-01-09	92.57	83.23	80.77	81.33	960252
2019-01-10	80.65	82.36	79.75	81.94	629210
2019-01-11	81.80	82.85	80.43	80.59	1192900
2019-01-14	80.32	80.58	79.22	79.24	1051593
2019-01-15	79.69	80.53	79.08	80.49	1418520
2019-01-16	80.93	81.66	80.44	80.53	753911
2019-01-17	79.98	81.09	79.98	80.76	809187
2019-01-18	81.23	82.14	80.77	81.69	913239
2019-01-22	81.47	81.83	79.77	80.33	812968
2019-01-23	80.82	82.27	80.01	81.39	955756
2019-01-24	81.48	82.32	81.11	81.16	719842
2019-01-25	81.96	82.59	81.13	81.96	871348
2019-01-28	80.87	82.37	80.85	82.07	1094075
2019-01-29	82.09	82.72	81.73	81.92	536561
2019-01-30	82.53	83.10	81.57	82.98	477439
2019-01-31	82.96	83.59	82.44	83.27	1082961
2019-02-01	83.55	84.01	82.76	83.55	667576
2019-02-04	83.98	84.48	83.31	84.19	625423
2019-02-05	84.45	85.72	84.28	85.53	1220821
2019-02-06	85.65	85.84	84.76	85.39	1004796
2019-02-07	87.02	91.21	87.00	91.08	1854685
2019-02-08	90.90	90.90	88.02	90.31	1148819
2019-02-11	90.20	91.50	90.02	90.51	897010
2019-02-12	90.69	92.86	90.69	92.72	1166625
2019-02-13	93.00	93.16	92.00	92.71	829510
2019-02-14	92.66	94.32	92.39	93.85	829233
2019-02-15	93.89	94.85	93.50	94.84	903816
2019-02-19	94.41	94.98	93.85	94.68	711569
2019-02-20	94.56	95.33	94.15	94.79	969572
2019-02-21	94.83	95.24	94.38	95.00	560267
2019-02-22	95.28	96.11	94.89	95.75	497211
2019-02-25	96.20	97.06	95.47	95.57	626746
2019-02-26	95.11	95.79	94.85	95.27	1291917
2019-02-27	94.71	95.17	94.06	94.94	428154
2019-02-28	94.87	94.87	93.85	93.89	555179
2019-03-01	94.25	94.90	93.56	94.83	589917
2019-03-04	95.00	95.50	93.35	94.26	527393
2019-03-05	94.43	94.93	93.70	93.84	628233
2019-03-06	93.98	94.33	93.21	93.21	609030
2019-03-07	92.83	92.83	91.16	91.73	678108
2019-03-08	90.80	92.36	90.53	92.30	478612
2019-03-11	92.56	94.76	92.37	94.71	893194
2019-03-12	95.07	96.12	94.63	95.99	697895
2019-03-13	96.35	97.40	96.16	96.97	823706
2019-03-14	96.78	97.00	96.10	96.62	580648
2019-03-15	96.88	97.82	96.45	97.82	1238372
2019-03-18	97.62	98.02	96.31	97.03	647809
2019-03-19	97.46	98.22	97.03	97.55	627482
2019-03-20	97.36	97.80	96.51	97.17	823076
2019-03-21	97.33	99.29	97.25	98.58	733883
2019-03-22	98.42	98.62	95.84	95.87	693482
2019-03-25	95.98	96.00	94.80	95.66	499777
2019-03-26	96.47	96.76	95.23	95.70	1037708
2019-03-27	96.02	96.02	93.77	94.20	569476
2019-03-28	94.72	95.52	94.52	95.11	625085
2019-03-29	95.83	96.67	95.49	96.37	1080055
2019-04-01	97.27	98.89	97.05	98.62	675305
2019-04-02	98.60	99.80	98.17	99.27	579007
2019-04-03	99.98	101.06	99.45	100.50	740327
2019-04-04	100.71	100.94	100.05	100.56	585847
2019-04-05	100.95	101.18	100.37	100.79	555890
2019-04-08	100.54	102.07	99.18	101.99	945140
2019-04-09	101.67	102.12	101.32	101.97	609256
2019-04-10	102.04	104.52	101.97	104.05	1007865
2019-04-11	104.96	107.09	104.49	106.70	904372
2019-04-12	107.04	107.26	105.94	107.00	1201292
2019-04-15	107.41	108.28	106.71	108.14	1116154
2019-04-16	108.17	108.57	107.45	107.68	753717
2019-04-17	107.61	107.67	104.66	105.19	698871
2019-04-18	105.61	105.68	104.69	105.39	504702
2019-04-22	105.24	105.39	104.61	104.92	533912
2019-04-23	105.04	106.40	104.85	106.10	738907
2019-04-24	106.25	106.98	106.25	106.38	503585
2019-04-25	106.53	106.53	104.65	105.25	523393
2019-04-26	104.46	105.35	104.04	105.29	542224
2019-04-29	105.12	105.50	104.38	104.87	512445
2019-04-30	104.88	105.72	104.02	105.60	836586
2019-05-01	110.46	111.59	107.34	107.36	721457
2019-05-02	107.31	108.81	106.42	107.72	594599
2019-05-03	108.46	109.42	107.76	109.09	523045
2019-05-06	106.96	109.21	106.70	109.05	374991
2019-05-07	108.00	108.33	105.82	106.77	593520
2019-05-08	106.28	107.00	105.53	105.64	625831
2019-05-09	104.80	105.55	103.37	105.39	809551
2019-05-10	105.02	106.86	104.00	106.55	836483
2019-05-13	104.29	105.14	101.87	102.04	747734
2019-05-14	102.54	103.98	102.28	103.26	855999
2019-05-15	102.86	104.71	102.84	104.11	593016
2019-05-16	104.58	106.18	104.58	105.83	755525
2019-05-17	105.04	106.72	104.21	104.34	707966
2019-05-20	103.41	104.88	102.93	104.33	545235
2019-05-21	105.32	106.63	105.32	106.32	749685
2019-05-22	106.11	106.56	105.25	106.09	558330
2019-05-23	104.62	105.36	102.12	102.30	768365
2019-05-24	103.07	103.60	101.91	103.19	397222
2019-05-28	103.64	104.55	102.75	102.98	992091
2019-05-29	102.62	103.52	101.78	102.97	665634
2019-05-30	103.25	104.30	102.08	102.51	536446
2019-05-31	101.52	101.72	97.93	98.44	1066312
2019-06-03	98.44	99.70	98.34	99.36	1135891
2019-06-04	100.14	102.56	100.00	102.48	818228
2019-06-05	103.46	103.75	101.51	103.18	350494
2019-06-06	104.06	104.70	103.16	104.22	528580
2019-06-07	104.88	106.10	104.56	104.86	448346
2019-06-10	105.90	107.56	105.69	106.38	565058
2019-06-11	107.41	107.97	105.69	105.85	506638
2019-06-12	105.45	106.33	104.83	105.37	417747
2019-06-13	106.02	106.31	105.42	106.11	646469
2019-06-14	105.94	106.40	104.18	104.24	426375
2019-06-17	104.22	104.95	103.40	104.21	649572
2019-06-18	105.52	106.19	104.00	104.13	630187
2019-06-19	104.27	105.36	104.01	105.02	817710
2019-06-20	106.48	109.32	106.10	108.11	1037768
2019-06-21	107.79	109.87	106.76	108.59	1799898
2019-06-24	108.69	109.04	107.31	107.54	894032
2019-06-25	107.64	108.97	107.25	107.47	743001
2019-06-26	108.04	108.95	107.98	108.61	579425
2019-06-27	108.71	110.54	108.35	110.40	631266
2019-06-28	110.91	111.42	110.04	111.00	2185679
2019-07-01	112.95	113.59	111.41	112.53	786443
2019-07-02	112.57	113.24	112.16	112.73	728811
2019-07-03	112.96	114.34	112.78	113.54	612539
2019-07-05	113.22	113.93	112.53	113.79	645621
2019-07-08	113.09	113.09	110.12	110.40	719762
2019-07-09	109.63	113.11	109.29	112.76	1241010
2019-07-10	113.14	113.77	111.72	112.46	827755
2019-07-11	112.69	113.84	111.14	113.57	660760
2019-07-12	113.75	116.34	113.65	116.22	655220
2019-07-15	116.22	116.47	115.00	115.92	985859
2019-07-16	115.57	115.92	114.05	114.36	867556
2019-07-17	114.14	114.60	113.38	113.48	650643
2019-07-18	113.19	113.42	111.35	112.41	1109594
2019-07-19	112.99	114.55	112.51	112.51	619176
2019-07-22	113.24	113.53	112.24	112.31	584178
2019-07-23	112.80	113.72	112.15	113.66	585285
2019-07-24	113.21	114.05	112.83	113.60	606821
2019-07-25	113.00	114.49	112.46	114.21	421951
2019-07-26	115.63	115.98	114.36	114.44	418448
2019-07-29	114.39	114.52	112.59	112.91	704588
2019-07-30	112.56	113.97	112.11	113.58	1370667
2019-07-31	115.20	119.72	115.20	118.16	1102781
2019-08-01	118.50	120.82	117.80	118.52	1312624
2019-08-02	117.44	117.63	113.78	116.34	795490
2019-08-05	111.69	111.84	106.85	107.53	978317
2019-08-06	108.03	109.25	107.83	108.34	804265
2019-08-07	106.72	109.15	105.99	108.65	634135
2019-08-08	109.96	113.07	109.50	112.70	1462567
2019-08-09	111.93	115.35	111.03	114.73	729530
2019-08-12	114.00	114.38	111.93	112.36	479189
2019-08-13	112.01	114.63	110.88	113.35	701882
2019-08-14	110.73	112.09	109.74	110.01	552660
2019-08-15	109.90	110.68	108.35	108.72	512008
2019-08-16	109.29	112.29	109.07	111.69	502195
2019-08-19	113.35	115.89	113.03	114.31	723496
2019-08-20	114.59	115.40	113.60	113.73	371412
2019-08-21	114.77	116.69	114.36	115.88	325084
2019-08-22	115.96	117.95	115.32	116.52	508016
2019-08-23	115.22	115.71	111.75	112.23	510043
2019-08-26	114.15	114.15	111.91	112.77	603434
2019-08-27	113.72	113.97	112.49	112.58	801917
2019-08-28	112.14	112.49	111.50	111.73	588259
2019-08-29	113.63	115.25	113.63	114.70	768210
2019-08-30	115.53	116.50	113.59	115.50	1100016
2019-09-03	115.52	116.33	113.95	116.02	709694
2019-09-04	117.02	118.65	116.70	118.06	903840
2019-09-05	119.27	119.99	117.59	118.47	581716
2019-09-06	118.91	118.91	117.55	118.39	659686
2019-09-09	119.00	119.32	116.65	117.51	590434
2019-09-10	116.65	116.87	110.76	111.50	968372
2019-09-11	111.75	112.92	110.09	112.81	695611
2019-09-12	112.78	114.62	111.06	114.32	661024
2019-09-13	113.89	113.98	110.97	111.71	957505
2019-09-16	111.60	116.02	110.52	113.00	1174015
2019-09-17	112.68	114.62	111.00	113.80	750369
2019-09-18	121.00	122.20	118.79	120.38	7404823
2019-09-19	119.89	122.91	119.64	121.80	3156042
2019-09-20	122.07	122.39	118.84	121.06	26561193
2019-09-23	120.88	121.76	119.21	119.34	2561593
2019-09-24	119.57	120.47	117.26	118.66	2165122
2019-09-25	118.47	121.79	117.05	121.52	1663825
2019-09-26	121.52	124.34	120.13	123.40	1806326
2019-09-27	123.14	124.08	120.94	121.79	1729240
2019-09-30	122.42	123.52	121.65	123.24	1716602
2019-10-01	123.43	124.52	121.10	121.12	1309953
2019-10-02	121.29	121.30	118.90	119.82	1479234
2019-10-03	119.64	120.78	117.55	119.68	1182724
2019-10-04	120.01	122.61	119.84	122.40	1475773
2019-10-07	122.34	124.11	121.05	123.12	888801
2019-10-08	121.93	124.06	121.45	122.99	1881903
2019-10-09	123.86	123.86	120.92	121.80	1479388
2019-10-10	121.34	122.85	121.00	122.54	1371476
2019-10-11	123.97	125.41	123.24	124.41	793175
2019-10-14	123.62	124.40	123.20	123.33	946486
2019-10-15	123.33	124.34	123.00	123.36	957177
2019-10-16	123.37	124.93	123.01	123.67	802929
2019-10-17	123.92	124.75	122.78	123.97	643804
2019-10-18	124.43	125.00	122.70	123.91	763240
2019-10-21	124.36	125.22	123.93	124.06	729418
2019-10-22	124.89	124.98	122.21	122.41	818470
2019-10-23	122.10	123.26	121.75	123.04	853475
2019-10-24	124.03	124.51	122.94	124.45	773697
2019-10-25	123.85	125.06	123.54	124.86	754448
2019-10-28	126.08	127.01	125.65	125.99	1104543
2019-10-29	125.12	127.25	125.11	126.18	941623
2019-10-30	126.15	127.51	124.91	127.38	1035225
2019-10-31	131.50	132.35	127.42	127.91	1672991
2019-11-01	128.96	131.40	128.47	131.20	1067143
2019-11-04	132.34	133.44	131.41	131.80	1297610
2019-11-05	131.99	136.31	131.59	135.81	1203487
2019-11-06	135.20	135.61	132.35	132.96	1286766
2019-11-07	132.81	134.04	132.41	132.93	1010982
2019-11-08	132.48	134.10	132.01	133.52	725925
2019-11-11	132.98	134.53	132.60	134.11	820039
2019-11-12	133.77	134.45	132.25	133.82	955463
2019-11-13	133.25	135.57	133.13	135.48	919787
2019-11-14	134.81	135.25	132.55	132.82	1063278
2019-11-15	134.19	136.63	133.40	136.55	1008349
2019-11-18	136.10	137.90	135.71	137.64	585464
2019-11-19	138.78	138.88	137.55	137.80	649204
2019-11-20	137.35	138.79	136.70	137.70	715785
2019-11-21	137.60	137.81	136.35	137.59	697604
2019-11-22	137.79	137.84	136.18	136.44	629703
2019-11-25	137.04	138.49	136.36	138.02	762345
2019-11-26	137.92	138.38	136.81	136.99	866209
2019-11-27	137.25	137.25	133.98	136.45	781244
2019-11-29	136.04	136.88	134.84	135.05	548992
2019-12-02	135.90	135.90	133.24	134.08	1276883
2019-12-03	132.27	133.42	130.82	133.14	808468
2019-12-04	134.47	135.91	134.29	135.33	629999
2019-12-05	135.50	135.84	134.28	134.42	477580
2019-12-06	135.32	136.89	135.05	136.66	699545
2019-12-09	136.37	136.59	134.20	134.34	720067
2019-12-10	134.16	135.82	134.00	135.75	540095
2019-12-11	135.74	135.96	134.99	135.66	533588
2019-12-12	135.88	137.65	135.26	136.80	507171
2019-12-13	136.75	137.88	135.93	137.77	562901
2019-12-16	139.07	141.75	139.07	140.69	1323290
2019-12-17	140.14	141.11	138.46	139.36	1272396
2019-12-18	139.36	140.91	139.24	140.62	957235
2019-12-19	140.76	142.41	140.23	142.25	984647
2019-12-20	143.38	144.21	141.73	143.92	5961659
2019-12-23	144.00	144.09	141.96	142.87	1208920
2019-12-24	143.07	143.45	142.55	142.97	292606
2019-12-26	143.06	144.73	143.00	144.63	469763
2019-12-27	144.78	144.95	143.52	143.96	420354
2019-12-30	143.87	143.90	142.10	142.78	505024
2019-12-31	142.21	143.16	141.94	142.84	547605
2020-01-02	144.49	144.49	141.78	143.88	1287095
2020-01-03	141.99	143.44	141.81	142.15	883159
2020-01-06	141.00	141.65	140.30	141.08	1014886
2020-01-07	141.19	141.78	140.66	140.92	801407
2020-01-08	141.01	141.84	140.32	140.71	1034231
2020-01-09	141.28	143.00	141.05	141.97	943883
2020-01-10	142.42	143.93	141.23	142.36	668427
2020-01-13	142.76	143.72	141.86	143.35	1364527
2020-01-14	143.35	145.06	142.80	143.96	863495
2020-01-15	143.89	145.40	143.44	144.60	791263
2020-01-16	145.48	146.09	143.58	144.20	834265
2020-01-17	140.89	141.62	136.08	136.85	2357027
2020-01-21	136.14	138.12	135.83	136.08	1619590
2020-01-22	137.18	138.25	136.35	136.58	1131860
2020-01-23	136.58	138.85	135.47	138.73	1175405
2020-01-24	139.04	139.50	137.15	137.92	856913
2020-01-27	135.48	136.05	133.76	133.87	887080
2020-01-28	134.66	135.73	133.91	135.46	1180933
2020-01-29	135.90	136.47	134.34	134.86	746821
2020-01-30	133.24	134.72	132.73	133.83	975104
2020-01-31	133.39	133.72	129.92	130.45	1173061
2020-02-03	130.74	133.76	130.54	132.89	1618159
2020-02-04	134.47	136.24	133.99	136.15	1068774
2020-02-05	137.22	137.49	134.89	136.04	1124335
2020-02-06	134.51	138.45	133.68	134.64	1186718
2020-02-07	134.41	134.49	131.17	132.66	1354577
2020-02-10	132.71	134.07	132.50	133.99	920042
2020-02-11	134.31	136.18	133.33	135.97	1228320
2020-02-12	136.00	137.56	135.69	136.59	1028507
2020-02-13	135.30	137.31	134.89	137.28	1034088
2020-02-14	137.94	138.96	137.06	138.29	1292565
2020-02-18	137.47	137.66	133.33	134.87	1003198
2020-02-19	135.27	137.36	135.08	136.63	666976
2020-02-20	136.53	138.44	135.76	138.24	667898
2020-02-21	137.37	138.30	133.15	133.91	960149
2020-02-24	131.39	132.87	128.36	129.54	1441173
2020-02-25	130.34	131.07	124.75	125.15	1291717
2020-02-26	125.79	129.17	124.68	124.84	1319553
2020-02-27	121.74	121.98	116.04	116.08	1969178
2020-02-28	113.29	117.87	110.92	114.22	2984813
2020-03-02	115.36	119.98	113.13	119.98	2087718
2020-03-03	118.15	120.91	113.87	115.61	1656454
2020-03-04	117.81	119.26	115.94	119.19	1301763
2020-03-05	115.99	116.77	111.68	113.81	1623074
2020-03-06	108.96	112.01	108.32	111.58	1572864
2020-03-09	102.15	105.52	98.19	98.21	2728923
2020-03-10	102.18	104.09	99.08	104.09	2157455
2020-03-11	100.37	104.64	100.37	102.87	2892909
2020-03-12	96.01	101.38	91.25	91.47	2756277
2020-03-13	96.52	101.38	92.51	101.30	2292369
2020-03-16	88.06	91.58	85.01	86.97	2461034
2020-03-17	88.68	89.47	84.36	87.28	2124980
2020-03-18	80.99	88.58	75.20	84.39	2121326
2020-03-19	84.06	89.45	78.76	88.27	1873196
2020-03-20	89.66	91.03	79.33	83.12	1903544
2020-03-23	78.38	87.00	73.39	85.60	2204178
2020-03-24	90.24	95.48	88.80	93.83	2191156
2020-03-25	92.66	96.79	90.41	91.91	1747034
2020-03-26	91.50	101.90	90.01	101.06	1577432
2020-03-27	95.86	97.80	92.52	93.75	1361920
2020-03-30	92.01	97.75	91.82	96.91	932545
2020-03-31	96.44	98.41	92.46	93.27	2153553
2020-04-01	89.32	92.67	88.01	88.83	1531872
2020-04-02	86.63	89.29	85.78	87.97	1439868
2020-04-03	87.44	89.77	85.88	86.89	1125076
2020-04-06	92.64	96.29	91.30	95.84	1196312
2020-04-07	101.52	102.96	98.51	98.63	1273093
2020-04-08	99.53	103.29	98.50	102.27	1010486
2020-04-09	104.20	107.81	103.28	106.26	1318873
2020-04-13	105.91	107.00	101.58	103.88	832935
2020-04-14	104.66	107.24	104.66	106.75	967131
2020-04-15	102.43	105.35	102.42	103.68	698035
2020-04-16	103.83	105.69	101.10	104.25	1092121
2020-04-17	106.14	109.03	105.64	108.82	965991
2020-04-20	106.47	107.11	104.51	105.60	1066760
2020-04-21	102.70	103.75	98.12	98.85	1423229
2020-04-22	100.90	102.93	99.36	101.74	864722
2020-04-23	102.51	104.34	100.70	100.86	900194
2020-04-24	103.05	105.71	102.34	104.77	1068841
2020-04-27	104.77	107.04	104.60	106.28	734745
2020-04-28	108.62	109.06	106.18	107.12	1016700
2020-04-29	109.17	112.14	108.43	111.29	988044
2020-04-30	110.93	111.19	108.95	110.80	1144421
2020-05-01	108.22	108.69	106.18	106.82	823500
2020-05-04	106.22	108.34	104.46	108.19	724575
2020-05-05	107.83	111.01	107.63	109.99	813407
2020-05-06	110.61	111.30	104.66	106.77	1328896
2020-05-07	106.47	108.89	104.97	106.67	896753
2020-05-08	108.05	109.83	107.54	108.54	583978
2020-05-11	106.97	107.31	104.97	104.97	771040
2020-05-12	105.38	106.32	101.96	101.98	858884
2020-05-13	100.99	102.77	96.50	98.01	958150
2020-05-14	95.27	99.83	93.75	99.70	1088056
2020-05-15	98.01	98.81	96.91	97.81	1288035
2020-05-18	102.48	107.18	101.49	106.51	1773221
2020-05-19	106.36	108.51	105.11	105.99	892162
2020-05-20	105.83	109.39	105.83	109.23	1008258
2020-05-21	108.44	109.96	107.01	107.21	754356
2020-05-22	106.23	106.70	105.41	105.74	624167
2020-05-26	108.56	110.52	107.97	108.01	940339
2020-05-27	109.61	110.38	107.11	110.34	821312
2020-05-28	110.00	111.66	108.39	109.65	766941
2020-05-29	110.42	111.50	108.34	110.91	1210466
2020-06-01	110.26	113.20	109.58	111.91	607064
2020-06-02	111.97	113.65	111.60	113.27	881787
2020-06-03	113.51	115.75	113.51	115.09	648167
2020-06-04	114.40	117.00	114.01	116.75	1101849
2020-06-05	119.34	126.00	119.32	125.34	2030927
2020-06-08	126.40	129.23	125.35	128.29	1658251
2020-06-09	126.57	127.14	124.29	124.41	1328301
2020-06-10	124.11	124.52	121.48	121.71	911178
2020-06-11	120.24	120.60	110.53	110.54	994659
2020-06-12	113.90	116.02	111.03	114.10	923972
2020-06-15	111.00	114.08	108.64	113.90	897460
2020-06-16	118.04	120.65	115.85	119.37	1239296
2020-06-17	119.99	120.43	116.64	117.18	782720
2020-06-18	116.54	117.56	115.64	117.24	703153
2020-06-19	117.86	121.00	116.33	116.95	1421866
2020-06-22	115.99	116.58	114.64	116.19	856306
2020-06-23	117.99	117.99	115.52	115.95	1098359
2020-06-24	114.79	114.84	110.39	111.49	890534
2020-06-25	111.70	112.78	109.70	112.44	733455
2020-06-26	112.80	112.80	108.16	108.49	2005015
2020-06-29	112.65	115.17	111.50	114.00	1912385
2020-06-30	113.60	116.90	112.50	116.18	1006346
2020-07-01	116.03	117.91	115.16	115.53	880261
2020-07-02	116.78	118.76	116.50	117.11	894057
2020-07-06	119.75	120.00	117.20	117.55	729494
2020-07-07	116.87	118.03	113.71	114.06	883927
2020-07-08	114.22	114.96	112.30	113.38	865239
2020-07-09	113.62	114.01	110.19	112.51	723854
2020-07-10	111.81	114.24	111.29	113.84	660454
2020-07-13	115.11	115.12	112.46	112.58	780459
2020-07-14	111.26	114.56	110.98	114.40	609929
2020-07-15	115.74	118.27	114.92	117.70	660742
2020-07-16	117.12	117.41	116.13	116.70	567080
2020-07-17	117.16	119.62	116.55	118.51	560640
2020-07-20	117.74	118.36	115.75	118.18	489689
2020-07-21	117.67	119.72	116.22	117.00	880227
2020-07-22	117.80	119.72	117.61	119.08	519165
2020-07-23	119.28	121.48	118.28	118.79	473044
2020-07-24	118.02	118.29	113.72	114.56	920663
2020-07-27	115.28	116.54	114.26	116.30	761331
2020-07-28	115.54	116.79	113.68	113.85	465151
2020-07-29	113.76	116.01	113.36	115.64	541661
2020-07-30	113.47	115.84	112.40	115.69	529231
2020-07-31	115.32	116.40	113.55	116.25	769317
2020-08-03	116.68	118.42	116.05	117.46	537427
2020-08-04	116.96	119.83	116.70	119.52	996381
2020-08-05	121.93	121.93	115.46	116.75	1293249
2020-08-06	115.90	117.95	114.42	114.79	784415
2020-08-07	113.74	114.85	112.85	114.77	678383
2020-08-10	114.23	115.01	112.98	113.00	675875
2020-08-11	114.41	119.95	113.91	117.21	1123210
2020-08-12	118.50	118.50	116.28	116.61	855920
2020-08-13	115.87	116.02	113.80	114.58	490761
2020-08-14	113.59	113.86	112.81	113.52	533088
2020-08-17	114.01	115.12	113.39	113.62	407914
2020-08-18	113.68	114.33	110.77	110.98	750190
2020-08-19	110.87	112.94	110.79	111.99	541041
2020-08-20	111.31	113.14	111.03	112.32	630188
2020-08-21	112.00	112.07	110.53	111.15	556490
2020-08-24	111.69	113.39	111.35	112.29	540967
2020-08-25	112.52	113.49	111.16	112.15	491916
2020-08-26	111.98	112.24	110.09	111.17	1026415
2020-08-27	112.52	115.56	111.83	114.84	1177836
2020-08-28	115.09	115.84	113.76	115.34	578548
2020-08-31	115.01	115.01	112.71	113.65	631394
2020-09-01	112.74	113.48	110.13	112.59	1097007
2020-09-02	113.93	117.86	112.95	117.53	1080820
2020-09-03	117.01	117.53	111.30	112.17	919022
2020-09-04	113.74	115.42	111.54	114.25	1383562
2020-09-08	112.14	114.16	111.59	111.72	1157197
2020-09-09	112.47	112.79	109.52	110.55	637934
2020-09-10	111.00	112.05	109.36	110.08	1083303
2020-09-11	109.25	111.55	109.05	111.32	1073797
2020-09-14	112.36	114.82	111.86	113.15	765170
2020-09-15	113.32	115.51	113.20	114.18	468891
2020-09-16	115.11	116.65	113.64	113.91	894225
2020-09-17	112.07	114.48	111.76	114.23	908856
2020-09-18	115.00	115.26	112.17	112.82	1240261
2020-09-21	110.89	111.47	108.49	108.81	1031921
2020-09-22	108.33	110.31	105.87	110.17	847664
2020-09-23	111.01	112.13	108.01	109.21	946435
2020-09-24	108.63	111.98	108.14	110.43	911084
2020-09-25	110.25	112.86	109.67	112.74	688627
2020-09-28	114.44	116.72	113.11	116.50	1214966
2020-09-29	116.99	118.97	116.51	118.11	790063
2020-09-30	118.53	121.89	118.10	119.53	1013463
2020-10-01	120.45	124.53	120.45	123.50	1000938
2020-10-02	120.64	124.62	120.42	123.49	1128318
2020-10-05	124.35	126.43	124.06	125.88	653728
2020-10-06	126.13	127.24	122.52	123.07	985929
2020-10-07	124.68	126.24	124.30	125.93	497869
2020-10-08	126.73	127.16	125.57	126.20	404348
2020-10-09	127.25	127.83	125.62	125.99	506660
2020-10-12	127.86	130.81	126.48	130.01	596325
2020-10-13	130.53	131.22	129.69	129.93	688900
2020-10-14	130.38	131.13	129.39	129.52	673178
2020-10-15	127.58	130.16	127.00	129.80	473929
2020-10-16	130.75	131.76	129.30	130.62	393909
2020-10-19	130.21	132.25	128.12	128.86	482590
2020-10-20	130.72	131.39	128.91	129.32	422356
2020-10-21	129.75	130.30	128.09	128.84	468863
2020-10-22	128.52	129.83	127.32	129.44	337782
2020-10-23	130.30	130.54	128.67	130.00	310924
2020-10-26	128.27	129.61	124.22	125.67	426470
2020-10-27	125.35	126.20	123.12	123.28	620061
2020-10-28	120.33	120.75	118.31	118.73	706867
2020-10-29	117.28	122.09	117.02	120.95	733060
2020-10-30	119.94	123.20	118.61	122.60	1147024
2020-11-02	125.17	129.46	123.22	126.45	1247647
2020-11-03	130.05	131.81	127.66	130.72	676921
2020-11-04	132.15	135.95	130.09	133.85	993776
2020-11-05	135.22	139.75	135.11	138.18	1322187
2020-11-06	138.30	139.49	137.11	138.05	676298
2020-11-09	141.09	146.95	141.09	143.95	1568912
2020-11-10	141.33	144.22	136.87	137.53	1310312
2020-11-11	138.32	139.34	136.87	138.70	582342
2020-11-12	138.46	139.23	135.26	135.56	456458
2020-11-13	136.99	138.43	136.82	137.59	1199473
2020-11-16	139.31	140.82	138.57	139.08	677911
2020-11-17	137.61	138.96	136.33	136.78	711413
2020-11-18	137.10	138.11	135.67	135.73	1480993
2020-11-19	134.74	135.08	131.05	132.78	1418938
2020-11-20	132.45	133.60	131.92	131.95	783704
2020-11-23	132.26	132.69	130.23	131.22	1103111
2020-11-24	131.86	137.67	131.67	136.82	1970328
2020-11-25	136.24	136.34	131.33	131.94	786789
2020-11-27	132.11	132.42	131.08	132.23	357083
2020-11-30	131.50	131.50	129.06	130.49	1082054
2020-12-01	131.93	133.10	131.03	132.02	985769
2020-12-02	131.97	132.28	130.61	131.21	587038
2020-12-03	130.81	132.95	130.74	131.25	610855
2020-12-04	131.55	134.38	131.35	133.50	925359
2020-12-07	133.25	134.75	132.00	132.94	742443
2020-12-08	133.60	134.32	132.32	132.94	1203374
2020-12-09	133.00	133.46	131.11	131.95	687842
2020-12-10	131.50	132.37	130.90	131.71	542639
2020-12-11	130.72	131.61	128.82	130.70	689126
2020-12-14	131.57	134.11	130.75	131.73	937023
2020-12-15	132.19	133.26	131.76	132.83	650051
2020-12-16	132.71	133.19	131.77	132.26	570052
2020-12-17	128.91	135.38	128.91	135.24	885874
2020-12-18	135.85	136.63	133.27	134.37	2098286
2020-12-21	131.75	132.13	129.30	130.99	1153790
2020-12-22	131.35	131.65	129.47	130.75	1207149
2020-12-23	131.41	132.59	129.67	129.85	782512
2020-12-24	130.46	130.53	128.25	129.23	392930
2020-12-28	130.75	131.51	129.63	131.06	954136
2020-12-29	132.01	133.89	128.84	129.47	740552
2020-12-30	129.33	131.47	129.00	130.00	483624
2020-12-31	129.82	132.17	129.40	131.79	493658
2021-01-04	131.75	132.81	125.46	127.16	1073833
2021-01-05	126.19	128.33	125.66	127.84	1026221
2021-01-06	127.22	130.37	127.22	128.90	964220
2021-01-07	129.12	132.62	128.58	131.97	1482670
2021-01-08	132.19	135.74	132.00	134.59	999402
2021-01-11	133.01	135.16	132.76	133.65	686377
2021-01-12	133.28	135.74	132.91	134.42	652423
2021-01-13	134.38	136.23	134.10	134.95	972698
2021-01-14	135.18	136.21	134.45	134.80	677712
2021-01-15	134.21	134.64	131.17	133.66	811042
2021-01-19	133.45	134.88	130.01	132.97	784341
2021-01-20	133.85	136.82	133.10	136.15	774649
2021-01-21	135.83	137.80	134.76	137.67	750176
2021-01-22	136.49	137.25	135.32	135.32	804819
2021-01-25	135.82	137.01	134.84	135.23	610115
2021-01-26	136.14	136.14	133.21	134.24	461343
2021-01-27	132.96	134.29	130.36	133.02	963400
2021-01-28	133.63	136.41	132.65	134.50	986958
2021-01-29	133.26	134.41	130.22	131.66	1108846
2021-02-01	133.47	139.31	132.71	138.16	1230669
2021-02-02	138.74	142.40	138.37	141.44	713303
2021-02-03	140.53	141.92	139.37	140.99	768277
2021-02-04	145.71	149.99	144.82	149.98	1211727
2021-02-05	151.27	151.27	147.52	150.97	630930
2021-02-08	152.08	153.95	150.02	150.39	1436353
2021-02-09	150.39	151.75	149.27	151.56	754649
2021-02-10	155.26	157.94	154.31	157.34	1034204
2021-02-11	156.98	157.10	154.16	156.91	730465
2021-02-12	157.02	157.02	154.41	155.40	573729
2021-02-16	154.78	156.77	154.66	155.93	739966
2021-02-17	155.61	158.58	154.30	157.86	871294
2021-02-18	156.80	158.08	156.55	156.65	672239
2021-02-19	157.25	162.42	156.80	160.75	1035372
2021-02-22	158.60	160.78	158.32	159.32	637950
2021-02-23	158.46	158.46	154.43	157.18	772417
2021-02-24	154.63	162.73	154.01	162.10	700988
2021-02-25	160.97	161.42	156.51	156.89	789379
2021-02-26	158.36	159.71	155.67	156.89	954859
2021-03-01	160.10	161.86	158.62	160.57	786835
2021-03-02	160.00	160.81	156.84	157.10	701691
2021-03-03	156.49	157.00	154.38	155.66	961077
2021-03-04	154.88	155.78	148.91	151.44	1072103
2021-03-05	153.82	155.25	149.22	154.48	891174
2021-03-08	154.07	157.20	152.91	155.14	774180
2021-03-09	155.87	157.32	154.17	154.47	849171
2021-03-10	155.67	158.27	154.30	156.44	684658
2021-03-11	157.11	161.02	156.18	159.99	703076
2021-03-12	161.02	162.00	158.99	160.06	639911
2021-03-15	159.69	161.34	158.50	161.27	504504
2021-03-16	162.13	162.20	160.02	160.97	524727
2021-03-17	160.15	160.63	157.57	160.40	715682
2021-03-18	157.30	159.92	156.59	157.10	766288
2021-03-19	156.27	159.42	154.74	158.03	1663372
2021-03-22	158.20	160.35	157.18	159.30	639606
2021-03-23	158.85	159.93	155.18	156.06	773258
2021-03-24	156.74	159.63	156.10	156.41	819072
2021-03-25	156.02	160.40	154.53	159.62	1004572
2021-03-26	158.75	168.03	158.59	167.90	1342639
2021-03-29	167.74	168.96	163.80	165.06	821988
2021-03-30	163.97	165.33	161.34	164.82	549447
2021-03-31	165.77	166.40	164.06	165.75	763369
2021-04-01	167.63	169.64	166.59	169.44	722820
2021-04-05	170.40	172.79	169.50	171.53	704419
2021-04-06	170.79	171.56	169.56	171.52	785696
2021-04-07	171.29	171.30	169.85	170.32	483755
2021-04-08	176.33	176.33	172.18	174.59	782791
2021-04-09	173.80	175.68	172.70	175.44	855239
2021-04-12	175.44	175.56	173.32	174.25	777512
2021-04-13	174.05	176.18	173.59	175.89	578085
2021-04-14	176.99	178.93	175.44	178.13	1199640
2021-04-15	178.78	181.04	176.92	180.82	893703
2021-04-16	184.58	184.58	181.58	184.01	965637
2021-04-19	183.10	184.06	181.91	182.20	856801
2021-04-20	181.31	183.63	179.72	180.74	784825
2021-04-21	181.38	182.61	180.80	181.83	816073
2021-04-22	182.67	183.11	180.26	180.87	587782
2021-04-23	181.91	183.52	180.93	182.61	775245
2021-04-26	182.76	184.00	181.64	183.11	613990
2021-04-27	183.01	183.72	181.67	183.49	472313
2021-04-28	183.43	183.85	181.11	182.03	423214
2021-04-29	183.22	184.02	181.95	182.50	515642
2021-04-30	181.46	181.46	177.86	178.33	863414
2021-05-03	180.26	180.77	177.51	179.20	724644
2021-05-04	178.56	179.10	175.02	176.30	973742
2021-05-05	174.65	176.00	169.04	171.40	1464544
2021-05-06	171.06	172.92	166.41	172.60	1314465
2021-05-07	172.67	175.38	171.97	174.87	784459
2021-05-10	174.87	175.39	171.40	171.42	545639
2021-05-11	168.60	169.64	166.66	167.64	1497884
2021-05-12	164.63	166.43	162.57	163.48	1228297
2021-05-13	164.95	169.76	163.66	168.53	1242346
2021-05-14	169.88	170.06	166.35	169.45	878311
2021-05-17	167.89	169.27	166.62	169.14	642027
2021-05-18	169.56	169.84	167.80	167.87	736791
2021-05-19	164.92	168.24	164.35	168.03	569858
2021-05-20	168.03	168.76	166.86	168.06	847520
2021-05-21	168.52	169.76	167.07	168.07	772907
2021-05-24	169.23	169.98	168.03	168.56	471582
2021-05-25	169.59	169.85	166.36	166.73	450933
2021-05-26	166.80	167.37	164.92	166.08	1283474
2021-05-27	166.93	168.14	166.04	167.18	1271157
2021-05-28	167.31	168.08	162.94	165.42	948041
2021-06-01	165.96	166.94	163.46	163.87	817679
2021-06-02	164.59	165.96	164.36	164.96	641109
2021-06-03	163.04	166.12	162.47	165.28	780512
2021-06-04	165.76	168.23	165.51	167.49	622530
2021-06-07	167.07	167.82	165.36	165.76	682811
2021-06-08	166.50	167.49	165.71	166.48	432778
2021-06-09	167.00	167.29	165.69	165.81	456324
2021-06-10	166.17	167.44	165.21	167.41	385641
2021-06-11	168.49	168.76	166.98	168.66	588812
2021-06-14	168.68	169.62	167.92	169.30	650497
2021-06-15	169.61	172.00	168.98	170.93	853719
2021-06-16	170.92	173.29	169.90	171.73	1300124
2021-06-17	170.93	171.54	168.20	169.24	1079804
2021-06-18	168.19	169.41	164.63	165.78	1457905
2021-06-21	166.90	170.39	166.12	169.73	602758
2021-06-22	169.25	171.83	168.72	171.14	707172
2021-06-23	170.86	171.44	168.85	169.10	883569
2021-06-24	170.00	170.45	168.61	170.29	465399
2021-06-25	170.00	172.58	169.22	171.77	1102707
2021-06-28	172.24	173.98	171.80	173.79	803468
2021-06-29	173.31	176.49	173.31	176.33	617016
2021-06-30	176.09	176.99	174.38	174.65	594718
2021-07-01	174.86	176.69	173.43	175.80	537612
2021-07-02	176.52	177.68	176.12	176.89	409752
2021-07-06	176.65	176.98	173.96	175.97	955455
2021-07-07	176.65	178.95	175.23	178.83	620253
2021-07-08	176.77	179.57	176.00	176.83	664300
2021-07-09	176.28	178.61	176.07	177.98	775419
2021-07-12	177.63	178.54	175.75	176.33	627329
2021-07-13	175.59	177.02	173.87	174.16	653402
2021-07-14	175.19	176.77	174.99	176.05	705658
2021-07-15	175.52	175.66	173.98	175.36	436945
2021-07-16	176.07	177.41	174.30	174.44	446754
2021-07-19	172.17	173.95	171.33	172.43	600687
2021-07-20	173.32	177.76	172.59	176.24	625995
2021-07-21	176.66	177.94	175.96	177.25	545576
2021-07-22	177.52	177.94	176.64	177.46	458279
2021-07-23	178.57	181.06	177.96	180.95	367904
2021-07-26	180.22	182.40	180.22	181.58	453333
2021-07-27	180.75	182.49	178.88	181.30	534392
2021-07-28	181.57	182.16	179.56	180.32	544282
2021-07-29	180.84	183.78	180.83	183.11	412381
2021-07-30	182.74	183.45	181.53	183.35	670773
2021-08-02	184.80	185.45	183.28	183.67	575280
2021-08-03	184.51	185.41	182.33	185.29	693538
2021-08-04	183.28	190.67	179.24	188.24	1219273
2021-08-05	190.01	191.05	187.32	190.62	806633
2021-08-06	189.95	192.72	189.67	190.05	686999
2021-08-09	188.97	190.04	188.00	189.63	592219
2021-08-10	190.22	192.77	189.38	191.52	774854
2021-08-11	192.45	196.24	191.84	195.96	892952
2021-08-12	195.80	198.29	195.26	197.91	622419
2021-08-13	191.34	198.54	191.34	198.32	651501
2021-08-16	198.10	199.05	196.77	199.02	804276
2021-08-17	198.98	198.98	194.95	196.69	612685
2021-08-18	196.39	197.83	195.04	195.27	424533
2021-08-19	193.35	195.17	192.02	194.33	633225
2021-08-20	194.62	196.53	194.20	195.77	519982
2021-08-23	196.34	197.31	195.43	196.90	390512
2021-08-24	196.75	198.22	196.50	196.95	494923
2021-08-25	196.65	199.10	196.38	198.38	542179
2021-08-26	198.36	199.11	197.25	198.07	540023
2021-08-27	197.85	199.45	196.87	199.25	781404
2021-08-30	199.79	201.36	198.62	200.74	654227
2021-08-31	200.76	201.35	199.32	200.61	984577
2021-09-01	200.95	201.36	198.40	200.29	529001
2021-09-02	200.67	203.34	200.67	203.26	471278
2021-09-03	202.36	203.82	202.16	202.70	384381
2021-09-07	201.80	202.26	200.27	201.25	512711
2021-09-08	200.39	200.66	198.50	200.39	658862
2021-09-09	200.07	202.12	199.33	199.55	632258
2021-09-10	200.41	201.92	197.71	197.99	541265
2021-09-13	199.86	200.09	195.35	196.77	603680
2021-09-14	198.70	198.70	192.51	193.48	820458
2021-09-15	192.71	195.53	191.48	195.09	1130482
2021-09-16	194.22	195.86	193.75	194.34	801113
2021-09-17	192.88	193.68	190.17	191.14	1866858
2021-09-20	187.60	190.00	185.72	187.80	800773
2021-09-21	188.31	188.99	185.76	187.76	656703
2021-09-22	188.54	190.89	188.54	189.63	490759
2021-09-23	189.12	194.31	189.07	192.52	401397
2021-09-24	191.55	193.70	191.11	193.06	439796
2021-09-27	191.98	193.76	191.45	192.29	446363
2021-09-28	190.65	191.09	185.59	186.14	603430
2021-09-29	188.12	188.67	183.94	185.39	468308
2021-09-30	186.01	187.10	181.89	182.02	919324
2021-10-01	182.66	186.42	180.25	185.71	850590
2021-10-04	185.24	187.47	182.22	182.65	1010606
2021-10-05	183.06	185.67	181.82	184.13	576842
2021-10-06	178.55	178.55	172.24	175.53	1253978
2021-10-07	177.28	178.78	176.58	177.46	817137
2021-10-08	178.03	178.08	176.12	176.88	558708
2021-10-11	175.60	176.49	174.37	174.57	593379
2021-10-12	175.55	175.80	173.15	173.61	613459
2021-10-13	174.50	175.63	172.88	174.02	761936
2021-10-14	175.81	178.23	174.64	177.53	716486
2021-10-15	177.79	179.14	177.11	177.72	709394
2021-10-18	178.97	190.72	178.96	186.23	1628757
2021-10-19	186.74	187.77	185.56	187.63	550380
2021-10-20	188.06	189.49	187.72	188.39	697468
2021-10-21	188.28	190.67	187.65	190.55	585164
2021-10-22	190.55	193.11	190.55	191.47	431744
2021-10-25	191.58	192.92	190.41	191.54	431044
2021-10-26	192.28	192.28	188.28	188.47	628309
2021-10-27	188.46	188.46	184.13	184.37	645738
2021-10-28	184.85	187.47	184.67	185.94	648570
2021-10-29	184.25	187.27	184.25	186.65	502980
2021-11-01	186.79	189.14	186.79	187.64	704859
2021-11-02	187.55	189.55	186.37	189.21	882559
2021-11-03	189.38	189.38	182.02	185.54	831247
2021-11-04	187.49	189.05	184.68	185.00	1136735
2021-11-05	185.81	189.82	185.22	187.07	1369575
2021-11-08	187.78	188.95	184.60	185.32	662245
2021-11-09	185.65	188.01	185.29	187.02	744385
2021-11-10	185.76	191.42	185.76	188.80	950210
2021-11-11	188.69	190.86	186.36	188.32	511183
2021-11-12	189.63	191.72	188.18	191.08	384867
2021-11-15	191.47	192.75	190.31	190.85	532446
2021-11-16	190.35	195.61	189.94	194.98	914944
2021-11-17	195.14	195.79	194.24	195.24	681654
2021-11-18	195.27	195.71	192.65	195.23	595967
2021-11-19	195.39	198.10	194.85	196.06	748278
2021-11-22	196.89	200.53	195.00	196.20	659956
2021-11-23	195.32	197.08	192.68	195.84	603484
2021-11-24	194.84	199.91	194.84	199.79	515503
2021-11-26	198.29	199.93	190.01	191.16	522528
2021-11-29	193.86	196.32	192.95	194.80	839263
2021-11-30	194.36	196.93	188.01	189.36	1496847
2021-12-01	192.01	194.09	184.71	184.81	1033141
2021-12-02	185.88	194.94	185.88	193.62	735271
2021-12-03	194.02	194.93	190.05	191.67	870618
2021-12-06	193.03	196.53	193.01	194.38	658037
2021-12-07	196.40	198.90	194.84	198.21	545969
2021-12-08	199.28	200.40	197.68	198.82	522924
2021-12-09	197.80	198.39	194.60	194.69	556611
2021-12-10	196.50	196.64	192.99	194.87	639226
2021-12-13	193.81	194.07	190.55	191.75	912611
2021-12-14	191.27	192.58	187.50	189.69	878939
2021-12-15	189.95	192.27	185.96	192.15	966220
2021-12-16	193.60	193.60	187.15	187.83	1117169
2021-12-17	187.99	194.02	187.54	190.07	8374319
2021-12-20	186.89	187.33	182.05	186.74	967074
2021-12-21	188.69	193.77	187.66	193.30	621580
2021-12-22	193.82	198.95	193.12	198.87	606091
2021-12-23	198.07	203.85	198.07	202.76	637062
2021-12-27	203.45	207.19	203.16	207.02	461255
2021-12-28	207.67	207.67	205.09	205.60	291465
2021-12-29	205.66	207.47	205.35	206.83	331121
2021-12-30	207.16	207.55	203.81	203.97	315063
2021-12-31	203.55	205.69	202.64	204.78	386436
2022-01-03	205.34	206.99	203.38	205.01	850047
2022-01-04	205.60	208.71	205.60	208.13	804216
2022-01-05	207.65	208.13	203.25	203.53	841755
2022-01-06	203.66	206.62	202.65	206.21	1306461
2022-01-07	205.90	206.54	198.33	198.38	1122560
2022-01-10	196.38	200.60	192.29	200.21	1232750
2022-01-11	201.11	201.98	196.83	200.42	927069
2022-01-12	200.82	202.78	197.06	197.40	558126
2022-01-13	198.24	198.92	193.69	194.05	525708
2022-01-14	192.08	193.32	188.16	191.64	687524
2022-01-18	188.49	191.16	188.08	189.94	768481
2022-01-19	190.37	192.58	189.05	189.40	1075162
2022-01-20	190.72	194.48	188.45	188.98	831523
2022-01-21	188.64	189.60	184.33	184.66	696655
2022-01-24	182.37	185.68	177.40	185.15	1193171
2022-01-25	181.33	183.34	178.24	180.85	1017685
2022-01-26	182.38	188.22	179.89	182.49	1170456
2022-01-27	184.75	188.04	180.31	181.73	775752
2022-01-28	181.57	184.86	178.59	184.53	806850
2022-01-31	184.16	189.15	183.80	189.05	986310
2022-02-01	188.69	189.98	185.97	189.40	704630
2022-02-02	189.97	195.31	189.97	194.60	925381
2022-02-03	192.81	195.78	192.22	192.97	1473090
2022-02-04	192.58	194.37	189.83	192.30	691269
2022-02-07	192.58	193.58	189.35	191.31	638181
2022-02-08	191.85	195.29	190.72	194.76	786695
2022-02-09	198.55	199.77	188.65	189.96	2115388
2022-02-10	186.54	187.78	182.55	183.37	1700692
2022-02-11	183.62	184.08	178.27	178.75	1826017
2022-02-14	178.75	180.09	175.28	176.10	1505983
2022-02-15	179.73	184.45	178.13	183.62	1010347
2022-02-16	182.10	186.11	180.89	185.48	1023064
2022-02-17	183.75	184.27	181.54	182.28	816566
2022-02-18	182.17	183.91	180.86	181.76	690371
2022-02-22	180.44	183.69	177.51	177.99	920690
2022-02-23	178.72	179.98	168.90	169.10	1231247
2022-02-24	164.03	171.47	163.29	171.30	1208907
2022-02-25	171.94	177.70	170.35	177.53	986409
2022-02-28	174.54	174.93	169.85	172.46	1229775
2022-03-01	171.19	172.68	168.17	169.41	915681
2022-03-02	170.38	175.49	170.37	174.02	635602
2022-03-03	174.83	175.88	172.07	174.35	538899
2022-03-04	172.25	173.15	168.31	171.57	634127
2022-03-07	170.62	170.87	165.40	165.44	662396
2022-03-08	166.34	169.04	162.91	164.78	794268
2022-03-09	169.16	171.90	166.94	171.00	720203
2022-03-10	168.20	170.55	167.03	170.12	438661
2022-03-11	171.63	172.82	169.82	170.00	751451
2022-03-14	170.88	171.91	165.20	166.60	800150
2022-03-15	167.52	172.60	166.75	172.28	751441
2022-03-16	173.63	176.80	169.90	173.40	696053
2022-03-17	172.59	176.67	172.33	176.41	546499
2022-03-18	175.77	179.93	175.19	179.39	965841
2022-03-21	178.96	179.99	177.30	178.79	450178
2022-03-22	179.73	180.29	177.52	178.15	633929
2022-03-23	177.71	178.33	174.52	174.53	377991
2022-03-24	175.00	176.47	174.20	175.84	621215
2022-03-25	176.89	177.15	174.08	176.15	677379
2022-03-28	175.47	177.85	174.82	177.31	1151013
2022-03-29	179.62	182.85	179.06	180.96	1517638
2022-03-30	180.64	180.64	177.61	178.82	874075
2022-03-31	179.65	181.14	178.41	178.89	1371687
2022-04-01	179.90	180.16	175.00	177.80	858905
2022-04-04	177.76	179.72	176.79	178.83	650662
2022-04-05	178.15	179.45	176.13	176.81	589008
2022-04-06	175.17	177.36	174.03	176.38	868206
2022-04-07	175.80	178.28	174.93	177.32	736189
2022-04-08	177.42	177.51	174.91	175.55	646511
2022-04-11	174.94	175.69	171.86	172.21	576898
2022-04-12	173.25	175.80	170.65	171.65	734319
2022-04-13	171.34	172.24	170.03	170.97	788987
2022-04-14	174.12	176.75	172.63	172.97	1028725
2022-04-18	172.72	174.75	170.87	171.68	828065
2022-04-19	172.15	175.20	172.15	173.94	2277115
2022-04-20	176.05	181.00	175.60	179.00	962623
2022-04-21	179.96	181.02	175.80	176.41	514814
2022-04-22	175.40	175.40	169.27	169.54	806585
2022-04-25	169.13	170.88	165.37	170.65	810519
2022-04-26	169.52	169.96	163.02	163.17	1100030
2022-04-27	163.04	165.52	161.66	162.53	1274118
2022-04-28	164.08	168.99	163.50	168.64	1227162
2022-04-29	167.68	169.39	162.65	163.18	862475
2022-05-02	163.02	164.52	159.91	164.13	1215650
2022-05-03	164.81	168.63	163.87	167.68	1316623
2022-05-04	169.00	177.57	169.00	177.11	1625104
2022-05-05	175.15	176.63	168.63	171.21	1190501
2022-05-06	170.25	171.97	166.97	170.62	792458
2022-05-09	167.78	169.60	164.07	164.80	742595
2022-05-10	168.26	169.71	164.28	166.55	773418
2022-05-11	167.00	170.44	164.04	164.45	847049
2022-05-12	163.25	167.91	163.25	166.79	862285
2022-05-13	167.89	170.73	167.44	169.34	746236
2022-05-16	168.37	170.67	166.57	169.17	724599
2022-05-17	171.80	173.31	170.62	172.65	473880
2022-05-18	171.25	172.17	162.81	163.73	685845
2022-05-19	162.52	164.21	158.91	161.95	949443
2022-05-20	163.21	163.42	155.39	160.20	749696
2022-05-23	161.85	163.15	158.98	161.25	847437
2022-05-24	159.84	160.43	156.12	158.81	953433
2022-05-25	157.73	162.38	157.22	161.26	1361933
2022-05-26	163.07	167.22	161.96	166.52	777263
2022-05-27	168.34	171.10	168.28	171.10	506777
2022-05-31	170.22	171.79	168.01	169.86	2237284
2022-06-01	170.43	172.12	168.67	171.21	793799
2022-06-02	171.77	176.30	170.53	176.13	572366
2022-06-03	174.16	176.04	173.59	175.59	537215
2022-06-06	176.94	178.88	175.59	175.73	848384
2022-06-07	174.34	178.52	173.91	178.10	558894
2022-06-08	177.23	177.23	173.02	174.34	478720
2022-06-09	174.03	176.60	172.87	173.59	719020
2022-06-10	170.70	171.59	167.32	167.34	699708
2022-06-13	163.50	165.85	160.38	160.88	1041965
2022-06-14	161.16	162.86	160.37	162.50	760425
2022-06-15	163.38	166.69	161.54	163.85	582588
2022-06-16	160.08	160.26	154.72	155.94	763008
2022-06-17	157.36	158.29	154.13	156.20	1122166
2022-06-21	158.42	160.17	157.69	159.83	643470
2022-06-22	158.11	160.84	156.52	159.63	568569
2022-06-23	160.63	161.07	156.98	158.12	703119
2022-06-24	159.77	164.37	159.77	164.34	1191803
2022-06-27	165.00	166.36	162.82	165.78	532597
2022-06-28	165.72	166.84	159.13	159.37	681284
2022-06-29	159.37	159.37	156.39	158.08	550761
2022-06-30	156.01	158.84	154.81	157.56	797196
2022-07-01	156.40	159.20	154.22	157.00	798080
2022-07-05	153.81	157.88	152.15	157.75	701820
2022-07-06	158.48	159.55	157.05	158.16	464993
2022-07-07	159.50	160.98	159.26	159.82	590602
2022-07-08	159.17	161.69	158.27	161.53	410094
2022-07-11	160.82	160.96	158.44	158.59	375250
2022-07-12	159.18	161.06	157.30	158.20	470308
2022-07-13	155.80	158.84	154.61	158.30	485734
2022-07-14	157.72	159.56	155.56	158.77	512260
2022-07-15	160.08	161.69	159.59	161.51	511316
2022-07-18	161.69	163.53	159.11	159.67	461679
2022-07-19	162.05	167.75	162.05	167.53	639282
2022-07-20	167.19	169.65	166.27	169.21	454191
2022-07-21	169.00	171.42	168.56	171.25	456683
2022-07-22	171.27	171.76	168.58	170.10	710044
2022-07-25	171.08	171.24	169.20	170.44	272524
2022-07-26	170.77	171.20	169.42	170.10	623488
2022-07-27	170.93	175.70	170.41	174.80	538616
2022-07-28	175.34	178.44	174.37	178.15	707607
2022-07-29	178.54	182.05	177.84	181.53	963332
2022-08-01	180.01	182.78	179.44	181.51	766365
2022-08-02	181.19	182.39	179.43	180.33	939573
2022-08-03	180.33	182.73	177.73	181.96	1019187
2022-08-04	181.04	182.24	178.82	180.02	832547
2022-08-05	178.18	180.27	177.44	179.69	823713
2022-08-08	180.23	181.30	177.50	178.58	875989
2022-08-09	177.70	178.69	172.12	172.52	1401410
2022-08-10	175.83	176.57	174.36	176.01	733220
2022-08-11	178.16	178.61	175.34	175.71	613906
2022-08-12	176.87	180.67	175.31	180.27	571496
2022-08-15	178.88	181.90	177.82	181.67	1449067
2022-08-16	181.04	183.94	180.50	183.55	582397
2022-08-17	183.55	183.94	181.13	182.62	943047
2022-08-18	183.18	187.26	183.02	187.11	1026554
2022-08-19	186.35	188.90	185.76	188.37	1334978
2022-08-22	186.07	187.20	184.66	185.11	1243741
2022-08-23	185.24	186.25	184.53	184.87	863914
2022-08-24	184.35	185.47	183.37	184.40	683068
2022-08-25	184.68	187.95	184.68	187.90	522335
2022-08-26	187.90	187.90	179.38	179.69	987137
2022-08-29	177.88	179.29	176.87	178.00	858154
2022-08-30	178.00	178.14	174.54	175.07	817370
2022-08-31	175.68	175.88	170.33	170.70	1180675
2022-09-01	169.50	170.89	167.95	170.51	788551
2022-09-02	172.48	173.04	167.78	168.50	549061
2022-09-06	169.75	170.24	167.15	169.37	630237
2022-09-07	169.60	173.40	168.72	173.07	600484
2022-09-08	171.77	175.20	171.53	174.36	480287
2022-09-09	175.70	176.75	174.75	175.57	624567
2022-09-12	177.15	177.84	175.59	177.78	610140
2022-09-13	173.88	175.33	171.64	172.45	852644
2022-09-14	172.77	173.92	170.30	172.04	616911
2022-09-15	171.88	172.73	169.13	169.68	468971
2022-09-16	168.69	171.51	166.81	170.83	1267571
2022-09-19	169.27	170.94	168.08	170.68	465041
2022-09-20	169.93	170.12	166.87	168.25	474890
2022-09-21	168.96	170.60	165.40	165.40	523931
2022-09-22	165.00	165.09	161.25	162.64	606033
2022-09-23	161.84	161.84	157.70	159.91	543037
2022-09-26	159.53	161.45	158.02	158.30	409572
2022-09-27	159.53	160.79	156.07	157.73	423978
2022-09-28	158.12	162.39	157.29	161.46	901471
2022-09-29	159.95	161.50	158.19	158.97	712806
2022-09-30	159.13	160.35	155.89	156.08	717457
2022-10-03	157.06	161.20	156.87	159.91	734919
2022-10-04	162.91	166.41	162.86	166.34	600024
2022-10-05	164.82	167.79	163.90	166.55	351742
2022-10-06	166.61	167.73	164.46	165.00	539393
2022-10-07	162.79	162.79	158.95	159.62	750905
2022-10-10	160.26	160.26	156.74	158.43	576546
2022-10-11	158.68	158.68	151.82	152.60	1046090
2022-10-12	153.53	154.09	152.44	152.59	871894
2022-10-13	149.02	158.98	147.91	157.89	867644
2022-10-14	159.57	160.00	153.80	154.08	687916
2022-10-17	157.28	159.67	157.28	159.26	777089
2022-10-18	162.72	163.88	160.12	161.18	815784
2022-10-19	160.18	161.71	158.54	159.47	358374
2022-10-20	160.57	161.72	157.35	158.42	648409
2022-10-21	158.66	163.22	157.50	162.43	555850
2022-10-24	163.47	165.38	162.52	164.70	484007
2022-10-25	164.96	168.67	164.96	168.56	548803
2022-10-26	167.72	169.45	166.19	167.58	516188
2022-10-27	168.96	169.67	166.98	168.43	649119
2022-10-28	168.44	173.69	168.42	172.88	513347
2022-10-31	171.77	174.15	171.19	172.81	839775
2022-11-01	174.06	174.70	170.50	172.58	1006919
2022-11-02	169.32	179.26	167.60	172.40	1351170
2022-11-03	169.53	173.40	166.00	172.83	934721
2022-11-04	175.41	175.65	168.96	172.41	646568
2022-11-07	172.67	173.36	170.18	172.31	529984
2022-11-08	173.39	177.06	172.20	175.72	598911
2022-11-09	174.56	175.65	171.75	172.09	430251
2022-11-10	178.94	185.78	178.18	185.50	772891
2022-11-11	186.71	188.87	184.10	184.35	531819
2022-11-14	183.74	186.06	182.42	182.49	416811
2022-11-15	185.27	186.08	182.86	184.83	297669
2022-11-16	184.65	184.65	182.60	182.88	581450
2022-11-17	180.79	183.23	179.50	183.20	293655
2022-11-18	184.97	186.24	183.46	185.60	369250
2022-11-21	185.50	186.76	183.92	185.12	479534
2022-11-22	186.30	189.34	185.33	188.50	452081
2022-11-23	188.34	190.74	187.71	189.24	320602
2022-11-25	188.78	189.43	188.00	188.20	231939
2022-11-28	187.18	188.11	184.60	185.30	977787
2022-11-29	185.10	185.84	182.32	184.08	703481
2022-11-30	183.82	188.93	182.89	188.64	1488256
2022-12-01	190.00	192.00	188.95	191.21	666067
2022-12-02	188.50	190.70	187.69	190.02	684778
2022-12-05	188.39	188.39	185.21	186.93	525371
2022-12-06	187.27	187.27	183.12	184.74	354260
2022-12-07	184.72	185.78	183.40	184.85	589912
2022-12-08	185.49	187.18	184.48	186.95	401015
2022-12-09	187.20	188.28	185.35	185.48	344926
2022-12-12	185.93	189.68	185.44	189.62	509549
2022-12-13	195.00	195.00	189.68	192.98	905541
2022-12-14	192.61	197.00	190.86	192.03	660160
2022-12-15	189.33	191.99	183.47	184.20	550030
2022-12-16	182.91	183.77	179.44	181.28	1176494
2022-12-19	180.63	181.09	177.84	178.33	458923
2022-12-20	178.40	179.17	177.45	178.94	496668
2022-12-21	180.66	183.10	179.71	181.09	572115
2022-12-22	179.48	180.83	175.54	177.82	576637
2022-12-23	177.34	178.61	176.40	178.14	350709
2022-12-27	179.05	180.10	177.60	178.99	566984
2022-12-28	179.16	179.69	175.34	175.47	396903
2022-12-29	176.73	180.66	176.11	179.86	387528
2022-12-30	178.55	178.70	176.48	178.58	337866
2023-01-03	179.40	181.02	178.04	179.51	515349
2023-01-04	181.52	182.97	179.87	181.15	630757
2023-01-05	179.60	180.55	177.61	178.06	635011
2023-01-06	180.33	183.77	179.48	183.22	443885
2023-01-09	183.80	186.87	183.19	183.96	567005
2023-01-10	183.45	186.49	182.87	186.38	349015
2023-01-11	186.96	190.70	186.79	190.58	506472
2023-01-12	190.89	193.61	189.28	193.39	686236
2023-01-13	192.01	195.30	192.00	194.85	713683
2023-01-17	195.15	198.28	194.03	197.62	1108177
2023-01-18	199.00	201.00	197.39	198.09	1370316
2023-01-19	197.32	198.23	195.74	197.29	1432417
2023-01-20	197.16	199.11	196.76	198.76	1139335
2023-01-23	198.94	201.78	197.85	199.97	691928
2023-01-24	199.62	199.62	196.58	197.14	754636
2023-01-25	194.66	194.98	189.38	192.12	861958
2023-01-26	193.61	195.07	191.89	194.30	753820
2023-01-27	193.11	194.41	192.81	193.29	758280
2023-01-30	192.43	194.94	192.26	194.03	709028
2023-01-31	194.50	196.12	191.26	196.03	871410
2023-02-01	194.77	200.42	194.77	199.18	722068
2023-02-02	200.58	203.35	200.28	202.08	1250940
2023-02-03	200.08	203.57	200.08	201.08	742091
2023-02-06	199.33	201.75	199.02	200.06	903861
2023-02-07	198.87	199.80	195.41	199.29	966102
2023-02-08	200.45	204.77	195.26	201.66	1471035
2023-02-09	203.70	203.98	202.03	203.36	1579275
2023-02-10	203.08	205.77	201.98	205.64	1190223
2023-02-13	206.00	211.40	205.81	211.20	1441983
2023-02-14	209.68	210.72	206.32	208.09	902100
2023-02-15	206.51	212.70	206.51	212.62	954638
2023-02-16	211.87	214.96	210.92	214.25	1409010
2023-02-17	213.44	215.00	212.25	213.93	1073662
2023-02-21	213.04	213.04	204.92	205.50	1106350
2023-02-22	205.94	205.94	202.68	203.99	688740
2023-02-23	205.80	205.80	202.28	204.62	591364
2023-02-24	201.72	203.20	201.45	202.53	529546
2023-02-27	204.12	204.55	201.63	202.52	690375
2023-02-28	202.33	204.29	202.06	202.42	819114
2023-03-01	202.14	203.45	200.34	200.78	521154
2023-03-02	199.80	202.26	199.17	201.52	517608
2023-03-03	202.29	202.57	200.88	201.63	658200
2023-03-06	201.91	203.68	201.91	202.99	625393
2023-03-07	202.98	203.35	198.68	199.33	468976
2023-03-08	199.30	200.42	198.50	199.98	568663
2023-03-09	200.71	201.67	196.11	196.21	582415
2023-03-10	194.63	194.63	189.15	190.47	699104
2023-03-13	188.83	191.70	188.05	188.42	729589
2023-03-14	190.48	193.50	189.41	191.30	872579
2023-03-15	187.98	190.89	185.14	188.65	926847
2023-03-16	187.10	193.79	186.55	193.58	933748
2023-03-17	193.58	193.58	186.50	188.05	1622270
2023-03-20	188.51	191.59	188.41	191.44	615084
2023-03-21	192.68	195.00	192.37	194.49	620805
2023-03-22	194.03	195.63	190.60	190.68	574480
2023-03-23	191.20	193.79	189.42	191.10	689888
2023-03-24	190.36	191.71	187.57	191.71	580555
2023-03-27	192.62	194.18	191.24	191.67	768229
2023-03-28	190.89	191.21	184.34	185.82	955388
2023-03-29	187.25	188.63	186.42	188.30	585900
2023-03-30	190.08	190.86	189.20	190.07	695385
2023-03-31	190.49	195.04	190.15	194.89	945096
2023-04-03	194.09	195.47	193.47	193.69	738339
2023-04-04	194.14	194.14	187.84	189.27	627706
2023-04-05	188.42	189.36	187.30	187.97	634014
2023-04-06	186.86	187.26	185.32	185.50	545168
2023-04-10	185.07	189.30	184.45	189.04	708445
2023-04-11	189.73	190.46	188.26	188.50	528985
2023-04-12	190.00	190.52	187.33	188.09	547784
2023-04-13	188.58	189.36	185.84	189.21	455220
2023-04-14	188.86	190.43	185.14	186.96	840485
2023-04-17	187.29	188.94	186.82	188.92	559168
2023-04-18	190.49	191.58	188.89	190.29	691020
2023-04-19	163.69	167.08	160.66	165.12	5335806
2023-04-20	164.15	167.01	162.98	164.68	2185987
2023-04-21	164.66	164.92	161.53	163.13	1078603
2023-04-24	162.80	166.12	162.80	165.94	961973
2023-04-25	165.37	166.28	164.29	165.11	1122488
2023-04-26	164.88	165.75	163.73	165.12	1449531
2023-04-27	165.83	168.33	164.49	168.03	1128529
2023-04-28	168.51	169.79	168.09	169.59	1126292
2023-05-01	169.71	171.37	168.92	170.32	1349115
2023-05-02	169.47	170.27	165.24	167.86	1463076
2023-05-03	171.76	172.00	164.68	164.97	1103067
2023-05-04	163.21	165.93	162.59	163.86	1461538
2023-05-05	165.61	167.71	165.20	165.99	1088924
2023-05-08	165.29	166.98	165.10	166.13	1073368
2023-05-09	165.21	168.11	164.62	167.76	972514
2023-05-10	168.45	169.14	166.84	168.66	1043144
2023-05-11	167.50	167.95	166.37	167.50	792877
2023-05-12	168.64	170.27	167.81	170.24	545804
2023-05-15	170.58	171.44	168.65	171.41	767160
2023-05-16	170.41	171.30	169.86	170.03	731453
2023-05-17	170.88	173.62	169.93	173.25	1146539
2023-05-18	173.98	175.03	172.54	174.73	851805
2023-05-19	175.69	175.97	172.26	172.59	732087
2023-05-22	173.03	175.88	172.61	175.71	731550
2023-05-23	174.19	174.47	170.00	170.20	1124039
2023-05-24	169.86	169.86	167.57	167.74	829610
2023-05-25	168.33	171.63	168.33	170.64	655423
2023-05-26	171.00	174.91	171.00	174.22	879057
2023-05-30	175.19	176.14	173.91	174.61	693763
2023-05-31	172.99	173.63	171.28	171.69	1658609
2023-06-01	171.78	174.09	170.96	173.28	618188
2023-06-02	174.02	175.77	173.05	174.22	869763
2023-06-05	173.60	173.60	169.04	169.34	1398413
2023-06-06	168.87	170.59	167.73	169.06	951358
2023-06-07	169.91	172.24	169.44	172.22	658995
2023-06-08	171.47	171.83	168.49	170.06	1044322
2023-06-09	170.86	172.00	169.91	170.44	532882
2023-06-12	170.59	173.63	170.04	173.27	498996
2023-06-13	173.63	175.44	173.46	175.40	554157
2023-06-14	175.48	177.88	175.24	176.58	751206
2023-06-15	176.27	179.68	176.27	178.20	1154867
2023-06-16	179.49	180.32	177.12	178.15	1528376
2023-06-20	177.10	178.88	176.16	177.30	705567
2023-06-21	176.36	178.39	175.92	176.72	714760
2023-06-22	176.72	178.97	176.28	178.53	686990
2023-06-23	176.92	179.12	176.54	177.40	1065036
2023-06-26	177.40	179.51	176.45	176.92	906921
2023-06-27	173.78	177.94	170.96	177.66	1080409
2023-06-28	177.40	177.93	176.05	177.48	713099
2023-06-29	177.69	180.67	176.89	180.65	849573
2023-06-30	183.12	184.38	181.84	183.50	807164
2023-07-03	182.68	183.40	181.25	183.22	409377
2023-07-05	182.76	184.59	181.01	184.23	860848
2023-07-06	182.83	183.00	180.38	182.70	788541
2023-07-07	182.20	184.93	182.20	183.33	437411
2023-07-10	182.75	187.40	182.50	187.38	645447
2023-07-11	188.23	189.05	187.00	188.14	435952
2023-07-12	189.77	190.01	186.36	186.54	719534
2023-07-13	186.95	188.60	186.50	188.18	435465
2023-07-14	187.41	187.93	185.55	186.39	324895
2023-07-17	186.82	190.15	186.33	189.61	452738
2023-07-18	188.75	190.43	187.42	188.24	583326
2023-07-19	189.04	190.62	188.92	189.75	484470
2023-07-20	189.75	190.24	187.68	188.41	485773
2023-07-21	189.84	190.08	188.36	188.52	478019
2023-07-24	189.61	190.92	188.72	189.99	461904
2023-07-25	190.00	191.53	189.06	190.94	441724
2023-07-26	190.58	191.57	189.02	189.63	428832
2023-07-27	190.81	191.33	187.78	188.07	462812
2023-07-28	189.48	189.59	185.44	186.28	593525
2023-07-31	186.22	187.15	184.99	187.07	1100464
2023-08-01	187.07	188.71	186.13	187.33	1056029
2023-08-02	187.39	201.12	185.14	197.00	2036588
2023-08-03	195.56	199.90	193.27	199.28	920061
2023-08-04	198.71	202.53	197.58	197.87	721151
2023-08-07	201.00	203.64	199.44	202.84	839439
2023-08-08	202.29	203.02	200.16	202.68	433809
2023-08-09	203.10	203.28	200.91	201.59	489588
2023-08-10	201.95	205.13	201.55	202.66	588776
2023-08-11	202.31	204.68	202.31	203.48	463467
2023-08-14	204.06	207.26	203.72	206.62	514464
2023-08-15	206.14	206.27	204.51	204.68	523236
2023-08-16	204.68	206.25	201.37	201.54	426238
2023-08-17	202.49	203.54	200.25	200.32	339357
2023-08-18	196.32	200.92	196.32	200.30	350473
2023-08-21	200.65	201.98	199.76	201.42	350622
2023-08-22	202.15	203.55	201.98	202.88	592991
2023-08-23	203.05	205.27	202.46	204.83	473628
2023-08-24	205.20	205.71	201.21	201.28	360936
2023-08-25	202.93	204.58	201.12	204.00	300303
2023-08-28	204.62	207.06	204.12	206.85	338128
2023-08-29	206.85	208.73	206.31	207.54	431315
2023-08-30	207.38	208.53	207.09	208.11	487798
2023-08-31	209.20	212.41	209.20	211.15	784574
2023-09-01	212.50	214.28	212.07	213.18	486522
2023-09-05	213.47	214.90	212.51	212.64	619006
2023-09-06	212.00	213.52	209.90	213.28	548078
2023-09-07	212.63	214.58	212.08	212.90	947637
2023-09-08	213.52	215.70	211.94	212.67	475467
2023-09-11	211.22	211.22	211.22	211.22	59027
2023-09-12	209.98	211.06	208.24	208.94	474804
2023-09-13	208.85	209.54	205.52	208.33	877769
2023-09-14	209.49	210.22	207.00	209.79	653037
2023-09-15	209.87	210.02	206.13	207.00	1189703
2023-09-18	206.90	209.97	206.90	208.69	503525
2023-09-19	208.69	209.01	206.89	208.67	337483
2023-09-20	208.49	209.68	207.75	209.00	610714
2023-09-21	207.54	207.95	203.49	205.04	437410
2023-09-22	204.92	207.03	204.92	205.76	414027
2023-09-25	204.84	206.77	203.93	205.00	429408
2023-09-26	203.24	203.48	199.08	200.24	814834
2023-09-27	200.38	200.88	197.28	198.69	724839
2023-09-28	198.94	203.71	198.94	202.88	763459
2023-09-29	203.00	203.71	200.62	201.76	803398
2023-10-02	201.76	202.50	199.09	200.98	935443
2023-10-03	204.00	208.78	201.07	201.77	979381
2023-10-04	202.28	205.93	202.20	205.42	704667
2023-10-05	204.52	206.06	202.00	203.04	627747
2023-10-06	202.57	206.68	202.57	205.63	1065410
2023-10-09	205.03	208.58	204.99	208.12	401558
2023-10-10	208.30	211.53	208.16	210.15	548125
2023-10-11	211.15	213.95	211.15	213.82	521653
2023-10-12	215.33	215.81	210.73	211.58	649717
2023-10-13	211.23	211.58	205.70	207.26	937148
2023-10-16	207.55	210.02	207.29	208.82	520150
2023-10-17	207.78	210.87	207.09	208.90	481679
2023-10-18	208.35	208.35	206.00	206.16	464778
2023-10-19	206.73	207.19	202.35	202.85	563576
2023-10-20	202.99	202.99	200.17	200.42	522126
2023-10-23	199.26	201.35	197.99	199.55	555510
2023-10-24	200.19	201.88	197.99	199.89	569524
2023-10-25	199.42	202.52	198.03	198.70	548598
2023-10-26	198.50	200.22	198.06	198.42	589797
2023-10-27	197.65	199.84	196.69	198.90	645913
2023-10-30	199.59	200.15	194.84	197.05	1088753
2023-10-31	198.10	200.79	197.04	200.40	791212
2023-11-01	185.55	199.20	185.04	199.16	939363
2023-11-02	200.21	207.06	200.12	206.67	801144
2023-11-03	208.39	210.58	208.39	209.46	586185
2023-11-06	209.88	211.20	208.69	211.04	513338
2023-11-07	211.20	211.97	206.67	208.00	691834
2023-11-08	208.87	209.53	207.28	209.28	479167
2023-11-09	210.88	211.00	207.77	208.50	763453
2023-11-10	209.50	211.75	207.80	211.67	546451
2023-11-13	211.24	212.72	210.13	211.97	485532
2023-11-14	214.75	218.86	214.73	218.46	655075
2023-11-15	219.30	219.71	217.08	218.92	677529
2023-11-16	217.40	219.19	214.71	215.51	703294
2023-11-17	216.97	218.03	213.44	215.29	960011
2023-11-20	215.01	217.37	213.02	217.24	922879
2023-11-21	216.97	217.98	216.02	216.84	708139
2023-11-22	216.90	218.56	215.83	217.02	654972
2023-11-24	217.76	217.76	214.90	216.69	246083
2023-11-27	216.26	217.16	214.80	214.90	787884
2023-11-28	213.83	215.32	212.63	212.68	585283
2023-11-29	214.46	215.60	211.81	212.09	647628
2023-11-30	211.99	212.58	208.79	210.88	2376979
2023-12-01	210.71	212.77	208.30	212.56	873711
2023-12-04	210.87	213.44	210.60	212.60	601126
2023-12-05	212.00	212.11	208.97	210.41	481405
2023-12-06	211.59	211.98	208.86	209.59	670478
2023-12-07	211.81	213.33	210.74	212.58	807083
2023-12-08	211.63	213.62	210.06	213.19	497288
2023-12-11	215.23	219.70	215.23	215.72	1109197
2023-12-12	214.65	219.32	214.02	217.62	940699
2023-12-13	217.62	220.05	216.95	218.02	962744
2023-12-14	219.79	222.50	218.19	220.44	1622237
2023-12-15	220.46	223.45	219.83	223.23	9573973
2023-12-18	225.00	226.66	222.40	223.69	879389
2023-12-19	223.70	224.40	222.09	223.95	823456
2023-12-20	223.61	226.66	222.30	222.41	758023
2023-12-21	223.74	225.29	222.76	225.10	526700
2023-12-22	226.54	226.85	225.17	226.63	524292
2023-12-26	227.30	228.83	226.10	228.73	468448
2023-12-27	229.21	229.42	227.91	228.55	564984
2023-12-28	229.16	229.20	227.57	228.70	381283
2023-12-29	228.56	229.31	226.62	227.32	564169
2024-01-02	226.18	226.40	219.78	220.67	999932
2024-01-03	220.10	220.43	217.29	217.30	795390
2024-01-04	216.62	216.99	214.99	215.08	911403
2024-01-05	214.51	215.45	213.15	214.04	1079954
2024-01-08	214.05	218.60	212.72	218.21	966112
2024-01-09	215.80	218.26	215.03	218.18	881901
2024-01-10	218.13	220.99	218.13	220.27	985226
2024-01-11	220.27	221.39	218.80	221.17	522798
2024-01-12	222.06	222.82	218.55	219.14	779613
2024-01-16	218.68	221.08	217.68	220.72	567634
2024-01-17	220.14	220.45	218.73	219.07	526525
2024-01-18	220.20	225.27	219.83	225.03	731008
2024-01-19	225.74	227.01	224.80	226.46	615948
2024-01-22	227.50	228.28	226.63	226.91	563637
2024-01-23	227.95	228.00	224.51	224.81	586478
2024-01-24	225.54	228.08	224.65	226.33	575330
2024-01-25	228.00	229.52	227.61	228.99	696576
2024-01-26	229.00	229.79	228.03	229.69	641470
2024-01-29	229.07	229.37	226.62	229.11	532856
2024-01-30	229.64	231.81	229.12	230.22	625918
2024-01-31	229.48	230.27	226.06	226.72	1083140
2024-02-01	227.56	230.19	225.38	230.08	651204
2024-02-02	228.69	233.46	228.05	232.66	697669
2024-02-05	231.18	231.94	229.18	230.73	599652
2024-02-06	230.85	231.82	229.39	230.50	761149
2024-02-07	234.84	247.63	233.69	237.60	2023657
2024-02-08	237.60	244.76	237.07	243.96	1089389
2024-02-09	244.30	245.41	241.49	245.23	884825
2024-02-12	244.95	246.04	241.79	242.00	690215
2024-02-13	236.75	238.78	235.04	237.47	986389
2024-02-14	239.18	240.72	236.58	239.48	970192
2024-02-15	240.35	243.51	240.32	242.75	520668
2024-02-16	243.61	244.11	240.54	241.37	859670
2024-02-20	239.61	242.47	238.36	241.79	641387
2024-02-21	241.18	241.72	238.82	241.34	534266
2024-02-22	244.52	248.08	244.32	247.56	698617
2024-02-23	247.05	248.05	245.36	247.11	463433
2024-02-26	247.14	248.18	245.27	246.23	449808
2024-02-27	246.49	246.49	243.58	244.27	407609
2024-02-28	243.70	245.91	243.48	244.91	399067
2024-02-29	246.64	247.47	243.99	246.21	809784
2024-03-01	247.11	248.86	246.25	247.32	691155
2024-03-04	247.68	248.60	245.60	246.67	742037
2024-03-05	245.33	246.41	243.73	244.97	688613
2024-03-06	246.76	248.88	245.61	247.19	553478
2024-03-07	248.25	249.50	247.27	248.34	472703
2024-03-08	248.49	249.87	247.79	247.95	620159
2024-03-11	246.21	249.24	245.30	247.94	524989
2024-03-12	249.03	250.63	247.47	249.87	626173
2024-03-13	249.95	250.39	247.61	248.63	645056
2024-03-14	248.63	249.27	245.69	246.48	482412
2024-03-15	245.73	247.40	244.77	245.51	1531838
2024-03-18	246.83	248.38	244.84	245.02	676584
2024-03-19	245.17	248.34	244.84	248.00	815645
2024-03-20	247.36	251.08	246.96	250.80	611898
2024-03-21	253.04	255.12	252.55	254.81	688948
2024-03-22	255.40	256.41	254.40	255.67	516358
2024-03-25	254.53	254.69	252.92	253.85	422251
2024-03-26	253.96	257.07	253.94	254.12	486924
2024-03-27	256.15	258.01	255.53	257.87	502920
2024-03-28	257.89	259.38	255.60	255.78	772263
2024-04-01	255.79	256.93	252.94	253.06	447779
2024-04-02	250.80	252.13	250.26	251.63	477355
2024-04-03	250.70	256.57	250.70	255.76	479359
2024-04-04	261.36	263.37	252.33	252.54	658007
2024-04-05	253.78	256.44	252.53	255.19	984438
2024-04-08	255.51	257.33	254.06	254.26	555486
2024-04-09	255.52	256.42	251.45	254.25	515591
2024-04-10	250.00	250.42	247.05	247.28	681110
2024-04-11	248.19	249.33	246.67	248.00	658183
2024-04-12	245.17	247.80	242.57	242.91	847838
2024-04-15	246.27	246.55	240.03	241.38	728927
2024-04-16	242.08	244.71	239.55	240.01	651799
2024-04-17	241.27	241.27	236.37	236.78	956510
2024-04-18	237.50	238.29	235.26	235.70	411118
2024-04-19	235.66	237.37	234.45	235.78	593266
2024-04-22	236.83	239.38	234.74	237.64	526072
2024-04-23	237.93	241.43	237.85	240.47	477963
2024-04-24	240.63	242.30	239.65	240.69	450709
2024-04-25	240.29	244.55	238.55	243.42	753354
2024-04-26	242.43	244.42	242.10	242.26	424550
2024-04-29	242.73	246.02	242.73	245.94	530967
2024-04-30	245.92	248.12	241.81	241.86	939021
2024-05-01	224.00	226.72	213.44	214.61	2422022
2024-05-02	216.77	221.04	213.04	218.41	1265547
2024-05-03	219.99	223.20	218.09	219.56	805670
2024-05-06	220.09	222.54	219.70	221.82	675120
2024-05-07	222.29	223.67	220.00	220.68	766491
2024-05-08	220.68	221.75	219.92	220.32	753675
2024-05-09	220.90	223.30	220.41	222.97	712963
2024-05-10	223.66	224.10	221.48	222.46	676696
2024-05-13	223.46	223.46	221.26	222.05	456024
2024-05-14	223.54	224.38	220.40	221.58	605758
2024-05-15	222.39	224.68	222.20	223.44	648908
2024-05-16	223.94	225.00	222.98	224.14	730953
2024-05-17	224.09	225.46	223.05	223.64	1299254
2024-05-20	223.71	228.58	223.20	228.24	827694
2024-05-21	227.50	230.94	227.20	230.38	973301
2024-05-22	231.41	236.53	231.41	236.27	1156074
2024-05-23	237.24	237.97	231.03	231.57	908041
2024-05-24	232.75	233.50	230.91	231.06	556703
2024-05-28	229.06	230.51	224.58	225.20	840174
2024-05-29	223.73	224.44	220.29	220.71	1346985
2024-05-30	220.26	224.12	219.85	222.84	861144
2024-05-31	222.48	224.65	220.17	223.62	1426059
2024-06-03	223.52	224.52	219.33	223.49	826649
2024-06-04	221.76	223.21	221.34	221.91	584328
2024-06-05	222.25	223.41	221.06	222.93	839324
2024-06-06	222.93	223.49	221.23	221.81	949501
2024-06-07	223.27	225.48	222.59	224.24	819776
2024-06-10	222.65	224.14	221.64	223.90	611894
2024-06-11	223.72	224.44	221.89	224.36	637543
2024-06-12	226.08	226.56	223.59	226.30	716510
2024-06-13	224.57	225.44	223.13	225.10	557476
2024-06-14	223.59	224.49	221.06	223.19	577970
2024-06-17	223.59	227.65	223.19	226.35	809074
2024-06-18	226.87	230.96	226.54	230.55	1255237
2024-06-20	230.87	232.52	229.69	231.93	849631
2024-06-21	234.54	235.91	231.12	235.49	2325197
2024-06-24	233.78	236.45	231.47	231.61	707265
2024-06-25	231.86	231.86	224.40	224.62	1109429
2024-06-26	224.37	225.05	221.41	223.13	1062773
2024-06-27	222.37	224.81	222.31	224.06	1164261
2024-06-28	224.40	225.89	223.50	223.84	2054204
2024-07-01	224.42	224.79	218.22	219.19	935526
2024-07-02	218.66	219.44	217.10	219.12	971732
2024-07-03	219.62	219.99	216.56	218.11	646069
2024-07-05	217.57	217.91	214.56	216.30	753742
2024-07-08	216.60	217.93	214.61	216.87	1017657
2024-07-09	216.54	216.91	214.21	214.80	969807
2024-07-10	215.20	218.97	213.64	218.87	1166821
2024-07-11	219.00	224.27	218.76	223.82	1006054
2024-07-12	225.00	230.01	224.03	228.50	939374
2024-07-15	229.33	234.22	228.71	232.77	824860
2024-07-16	232.77	241.26	232.77	239.84	1025389
2024-07-17	237.34	239.17	236.50	236.98	1041624
2024-07-18	236.52	239.48	232.45	233.70	610744
2024-07-19	234.73	235.27	228.29	228.84	645257
2024-07-22	230.84	232.85	229.35	232.52	512326
2024-07-23	230.77	232.22	229.96	230.15	418048
2024-07-24	229.54	230.64	226.42	229.21	1007270
2024-07-25	230.60	233.16	228.46	228.62	642208
2024-07-26	230.23	231.52	227.16	229.74	988622
2024-07-29	229.63	232.91	228.73	231.39	758812
2024-07-30	232.57	237.48	229.69	232.47	1472031
2024-07-31	221.50	223.93	216.47	218.11	1924778
2024-08-01	216.15	218.74	210.50	213.59	1603619
2024-08-02	214.41	214.41	207.60	209.85	1443329
2024-08-05	212.08	212.08	205.92	206.67	1354885
2024-08-06	207.66	213.70	207.09	208.45	1082436
2024-08-07	209.71	213.78	208.65	208.99	967238
2024-08-08	209.75	212.81	209.01	212.31	758217
2024-08-09	212.00	213.98	210.76	213.73	567426
2024-08-12	213.54	213.58	211.05	212.10	713767
2024-08-13	213.20	216.95	212.49	215.90	501137
2024-08-14	216.55	217.10	214.08	216.68	1091593
2024-08-15	217.64	222.78	217.64	221.87	1532433
2024-08-16	221.71	223.50	221.12	222.76	2287028
2024-08-19	223.46	224.84	217.60	219.20	630774
2024-08-20	218.27	223.00	218.17	221.15	1062679
2024-08-21	222.16	225.29	221.53	224.94	546044
2024-08-22	225.17	225.96	222.84	225.19	1171700
2024-08-23	227.04	231.05	226.51	229.74	731883
2024-08-26	229.60	231.38	228.63	229.31	1508760
2024-08-27	228.80	230.35	226.27	226.99	951545
2024-08-28	227.24	228.39	223.94	224.50	785064
2024-08-29	225.34	225.91	221.78	223.12	793867
2024-08-30	224.48	226.64	223.09	225.64	1437076
2024-09-03	224.52	225.34	216.64	217.67	710726
2024-09-04	216.59	218.83	214.23	214.48	810348
2024-09-05	214.50	215.95	212.99	214.82	774385
2024-09-06	215.29	216.45	211.71	212.21	709034
2024-09-09	213.47	214.90	211.77	214.14	623121
2024-09-10	212.91	216.09	212.31	215.86	745821
2024-09-11	216.02	216.16	207.81	215.80	744096
2024-09-12	216.25	218.80	214.72	218.64	534593
2024-09-13	219.93	222.17	219.50	220.15	509704
2024-09-16	220.26	221.75	218.68	221.45	535413
2024-09-17	221.45	225.57	220.79	223.32	556331
2024-09-18	224.14	225.84	221.31	221.62	528109
2024-09-19	226.77	228.50	223.21	227.87	642980
2024-09-20	230.86	230.86	223.53	225.30	1750144
2024-09-23	225.96	226.19	223.18	224.11	717596
2024-09-24	224.06	224.78	222.30	224.28	576873
2024-09-25	224.17	224.17	220.90	221.28	506891
2024-09-26	224.01	229.02	223.42	228.63	1042480
2024-09-27	228.79	229.00	225.73	226.55	386778
2024-09-30	226.66	227.15	223.89	226.30	517783
2024-10-01	223.48	223.50	215.22	217.81	1181355
2024-10-02	217.50	220.90	215.87	219.35	501979
2024-10-03	217.86	220.49	216.75	218.26	316462
2024-10-04	221.75	222.41	218.53	221.69	499908
2024-10-07	219.66	221.55	218.87	220.49	416866
2024-10-08	220.68	224.05	219.59	223.61	668801
2024-10-09	223.88	226.79	223.36	225.70	422264
2024-10-10	223.88	225.38	221.49	221.69	992277
2024-10-11	222.51	223.20	219.26	222.00	930885
2024-10-14	221.67	224.50	220.44	223.48	738009
2024-10-15	223.17	224.35	219.15	220.13	959475
2024-10-16	220.97	221.73	219.64	220.16	820851
2024-10-17	222.04	222.34	219.97	221.18	1176488
2024-10-18	222.04	222.17	217.97	218.31	933605
2024-10-21	217.65	220.72	216.37	220.35	901727
2024-10-22	219.11	219.11	216.45	217.08	543520
2024-10-23	216.12	218.43	215.92	217.65	608597
2024-10-24	218.59	220.80	217.53	219.16	550588
2024-10-25	219.90	220.71	216.94	217.01	981373
2024-10-28	215.37	220.51	215.37	218.50	1216673
2024-10-29	217.70	221.38	217.50	219.90	1922263
2024-10-30	200.21	210.97	194.48	195.06	3020373
2024-10-31	194.58	194.58	188.12	188.23	2077413
2024-11-01	188.00	190.75	187.73	188.38	1502643
2024-11-04	188.76	192.45	188.33	191.10	1185485
2024-11-05	191.91	193.18	190.77	192.99	1205349
2024-11-06	201.81	204.24	196.70	202.79	1717114
2024-11-07	202.35	204.76	202.22	202.90	1342262
2024-11-08	202.11	202.38	197.85	199.87	936038
2024-11-11	199.27	199.56	197.16	197.81	1813854
2024-11-12	196.59	196.76	191.47	191.91	1424987
2024-11-13	190.97	191.41	185.70	186.01	2534966
2024-11-14	186.01	186.47	180.35	180.77	2341057
2024-11-15	181.71	182.17	175.94	177.63	2703465
2024-11-18	178.14	180.18	176.61	178.07	1356444
2024-11-19	176.24	177.08	173.37	174.05	1841235
2024-11-20	174.49	176.17	172.95	175.99	1317623
2024-11-21	176.45	179.28	175.42	178.17	1503634
2024-11-22	178.08	180.00	177.27	178.96	1573608
2024-11-25	180.94	183.00	179.78	181.34	2267209
2024-11-26	180.74	181.73	177.36	177.80	1792757
2024-11-27	177.51	179.07	175.76	176.75	1655654
2024-11-29	177.28	178.16	175.81	175.93	958009
2024-12-02	175.79	181.11	175.57	180.62	1618202
2024-12-03	179.70	180.34	177.05	179.63	1264035
2024-12-04	180.51	180.78	177.69	178.28	826436
2024-12-05	178.80	179.58	177.22	178.30	1366103
2024-12-06	179.43	180.77	178.32	180.06	970960
2024-12-09	180.67	183.12	179.91	182.46	1721051
2024-12-10	181.88	182.12	176.87	179.01	1448574
2024-12-11	180.25	180.41	175.99	178.25	1413418
2024-12-12	177.45	179.51	176.15	178.05	954888
2024-12-13	177.20	177.53	175.49	176.06	1392708
2024-12-16	175.89	180.92	175.00	177.79	1197616
2024-12-17	177.97	179.31	174.66	176.66	1443279
2024-12-18	177.14	178.01	170.68	171.49	1310914
2024-12-19	171.50	174.57	171.20	173.28	1279294
2024-12-20	172.05	176.12	172.05	174.53	2590623
2024-12-23	173.80	175.73	173.54	175.56	854933
2024-12-24	175.50	176.38	174.23	176.34	340991
2024-12-26	174.29	177.42	174.29	177.12	944380
2024-12-27	176.55	177.69	174.77	175.81	639394
2024-12-30	174.59	174.59	171.04	173.35	776763
2024-12-31	174.56	175.63	173.16	174.04	711716
2025-01-02	174.53	175.44	168.43	170.03	996686
2025-01-03	171.29	174.62	170.10	174.23	947646
2025-01-06	174.90	180.56	174.90	179.29	1518719
2025-01-07	179.58	183.77	179.58	180.98	1626073
2025-01-08	179.97	181.64	176.04	181.34	1473792
2025-01-10	179.47	183.74	178.61	183.14	1784004
2025-01-13	182.15	182.27	178.98	180.92	1162955
2025-01-14	181.96	187.80	180.70	186.56	1947757
2025-01-15	189.21	191.19	186.61	187.46	2214166
2025-01-16	187.09	188.86	185.02	187.79	951983
2025-01-17	190.41	190.41	187.08	188.73	963442
2025-01-21	189.89	192.54	189.10	191.59	910373
2025-01-22	191.55	194.88	191.54	194.30	935115
2025-01-23	193.69	198.11	192.51	197.49	1319134
2025-01-24	198.06	198.47	194.89	195.13	940553
2025-01-27	191.89	194.48	190.99	194.04	1135022
2025-01-28	194.04	194.94	191.74	194.76	1378193
2025-01-29	195.28	195.87	193.81	195.53	891055
2025-01-30	198.49	199.01	196.75	197.76	1153125
2025-01-31	197.70	200.89	197.70	199.14	1573716
2025-02-03	196.28	200.27	194.27	198.44	1764250
2025-02-04	195.99	200.65	195.75	199.34	2050516
2025-02-05	222.91	222.92	203.51	206.13	3808796
2025-02-06	204.81	205.00	198.17	199.86	1967841
2025-02-07	199.77	200.28	191.15	192.02	1470638
2025-02-10	194.02	194.02	189.58	191.57	1280385
2025-02-11	190.06	192.90	190.06	191.74	797114
2025-02-12	189.41	190.74	187.85	188.94	884421
2025-02-13	188.97	189.77	187.57	187.59	1120558
2025-02-14	188.02	191.81	187.21	189.39	1733967
2025-02-18	190.28	192.64	188.00	192.46	1234943
2025-02-19	191.49	194.73	190.87	194.50	966425
2025-02-20	194.95	194.99	192.18	192.80	915230
2025-02-21	192.47	192.82	186.31	186.50	995188
2025-02-24	186.89	188.41	185.12	186.69	1292065
2025-02-25	185.24	187.20	182.39	182.58	1304022
2025-02-26	183.01	183.59	179.45	180.23	769663
2025-02-27	180.18	181.58	178.56	179.00	1355873
2025-02-28	179.00	179.86	175.14	178.20	1682111
2025-03-03	179.60	179.60	171.64	172.50	1448178
2025-03-04	171.62	174.10	170.09	171.32	1361800
2025-03-05	171.36	173.55	168.89	172.59	1017036
2025-03-06	171.28	172.82	167.12	167.26	1556549
2025-03-07	167.26	168.78	164.98	168.37	2348921
2025-03-10	167.91	171.34	167.13	169.51	1755293
2025-03-11	169.51	170.66	164.96	166.05	1583384
2025-03-12	166.48	168.77	164.70	166.66	1546708
2025-03-13	166.65	168.02	162.84	163.50	1087324
2025-03-14	165.42	167.33	164.74	167.00	821059
2025-03-17	165.78	172.69	165.78	170.63	1401549
2025-03-18	170.32	171.58	169.72	170.76	947679
2025-03-19	172.08	174.36	170.08	172.84	1192481
2025-03-20	171.40	172.00	167.63	168.09	1574168
2025-03-21	166.29	166.64	164.51	165.57	2061002
2025-03-24	169.17	170.70	167.61	170.31	1013442
2025-03-25	170.27	171.12	167.47	168.52	815381
2025-03-26	169.26	169.74	165.88	167.33	1009918
2025-03-27	164.37	164.70	161.19	163.84	1499622
2025-03-28	163.08	165.00	160.96	161.51	1317391
2025-03-31	161.43	161.69	158.76	160.26	1245118
2025-04-01	160.49	163.31	159.37	162.08	1285135
2025-04-02	160.32	165.43	160.17	164.47	860077
2025-04-03	157.29	158.18	150.39	151.57	3559315
2025-04-04	149.70	149.70	141.80	144.49	4384230
2025-04-07	141.45	147.69	137.31	147.20	3846242
2025-04-08	152.06	153.57	143.83	146.03	2175527
2025-04-09	145.87	160.62	142.23	159.48	3086708
2025-04-10	154.47	155.08	144.18	146.70	2816855
2025-04-11	145.21	149.59	143.61	148.80	1815290
2025-04-14	151.78	153.23	149.19	151.74	1441391
2025-04-15	151.76	153.57	150.16	150.83	908740
2025-04-16	148.89	151.16	147.32	148.77	778112
2025-04-17	149.94	152.74	149.31	151.47	1166891
2025-04-21	149.70	150.75	146.98	148.42	1476421
2025-04-22	149.91	152.59	149.91	152.03	959252
2025-04-23	155.64	159.17	154.04	154.86	1106400
2025-04-24	155.90	159.06	154.32	158.94	960997
2025-04-25	157.74	158.32	155.78	157.95	1042344
2025-04-28	158.98	159.80	155.95	158.59	1066193
2025-04-29	157.55	160.60	156.36	159.96	1004086
2025-04-30	158.30	160.94	156.41	160.56	877111
2025-05-01	160.90	163.54	159.01	162.40	1474519
2025-05-02	165.62	167.54	164.55	166.83	1768016
2025-05-05	164.89	167.68	164.89	165.75	879374
2025-05-06	164.12	166.04	163.13	163.93	1391567
2025-05-07	163.46	177.28	162.46	175.52	2701839
2025-05-08	177.69	183.18	177.69	180.09	2409989
2025-05-09	180.98	181.69	178.84	178.94	1101319
2025-05-12	186.00	190.06	185.12	188.82	1652607
2025-05-13	188.82	191.70	188.75	190.68	1637406
2025-05-14	190.79	192.30	189.34	189.36	2171926
2025-05-15	188.86	190.08	187.14	188.43	1611426
2025-05-16	187.91	189.33	186.83	189.03	961668
2025-05-19	186.65	189.45	186.64	188.04	912581
2025-05-20	187.44	189.28	186.82	188.10	770723
2025-05-21	186.74	187.32	181.41	181.82	970884
2025-05-22	181.66	184.52	180.69	183.38	1162904
2025-05-23	178.51	183.25	177.42	182.16	1359784
2025-05-27	185.34	185.94	182.79	185.72	993828
2025-05-28	185.54	186.70	183.17	183.34	927624
2025-05-29	185.16	185.16	181.01	182.35	617254
2025-05-30	181.41	182.01	178.55	180.36	1046284
2025-06-02	176.87	177.44	171.16	174.76	2285210
2025-06-03	175.46	179.67	174.70	179.35	819461
2025-06-04	179.62	180.42	176.73	176.80	1005719
2025-06-05	176.61	177.78	175.34	175.83	1130143
2025-06-06	177.71	178.94	176.64	178.24	615364
2025-06-09	179.51	180.02	177.23	177.43	1038612
2025-06-10	177.91	179.12	176.82	178.73	1368972
2025-06-11	179.48	180.00	175.26	175.75	785505
2025-06-12	175.69	176.21	173.87	174.75	971162
2025-06-13	172.45	173.67	169.96	170.42	1116084
2025-06-16	171.92	173.65	171.19	172.35	1477151
2025-06-17	171.47	173.70	170.41	170.80	1025696
2025-06-18	170.32	172.19	169.49	170.00	1240383
2025-06-20	171.87	172.37	169.28	170.62	2210517
2025-06-23	170.62	174.43	170.05	173.77	1268131
2025-06-24	175.72	180.45	174.43	179.84	1340718
2025-06-25	180.60	181.02	176.62	177.83	1022437
2025-06-26	178.98	179.51	175.80	177.28	933622
2025-06-27	178.08	179.06	176.35	177.41	2773832
2025-06-30	178.00	179.39	176.91	178.59	937057

Explore More About CDW

Coins representing dividend payouts and trends

CDW Dividend History

Discover CDW Corp'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

CDW Stock Split History

Discover CDW Corp'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

CDW Historical Prices

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

Web Analytics