DHR Historical Prices

Summary

Key Stock Metrics

171.00

(April 9, 2025)

52-Week Low

281.70

(August 1, 2024)

52-Week High

296.02

(September 10, 2021)

All-Time High

189.90

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-04-03	41.54	41.58	40.88	41.04	3528437
2013-04-04	41.09	41.29	40.73	40.81	3274797
2013-04-05	40.32	40.70	40.16	40.68	2699020
2013-04-08	40.66	40.91	40.57	40.83	1710010
2013-04-09	40.86	40.88	40.43	40.67	2592411
2013-04-10	40.81	41.54	40.62	41.50	2355448
2013-04-11	41.48	41.73	41.35	41.61	2368825
2013-04-12	41.50	41.64	41.09	41.36	1682129
2013-04-15	41.17	41.37	40.25	40.25	2883866
2013-04-16	40.47	40.97	40.36	40.95	2223588
2013-04-17	40.75	40.79	40.03	40.13	3411132
2013-04-18	38.94	39.34	38.70	39.00	9090720
2013-04-19	39.21	39.74	39.05	39.70	3531059
2013-04-22	39.72	39.92	39.30	39.63	2384137
2013-04-23	39.87	39.99	39.29	39.70	4408549
2013-04-24	39.81	40.49	39.66	40.28	3795035
2013-04-25	40.34	40.92	40.19	40.60	2620719
2013-04-26	40.56	40.81	40.26	40.27	2629534
2013-04-29	40.31	40.58	40.23	40.46	2103955
2013-04-30	40.50	41.34	40.36	40.94	5108250
2013-05-01	40.76	41.24	40.37	40.40	2868120
2013-05-02	40.53	40.75	40.38	40.62	2494407
2013-05-03	41.04	41.18	40.72	40.85	3772330
2013-05-06	40.84	41.28	40.67	41.19	2079017
2013-05-07	41.32	41.50	41.13	41.34	1767249
2013-05-08	41.32	41.46	41.22	41.41	2077608
2013-05-09	41.39	41.73	41.28	41.48	2008275
2013-05-10	41.46	41.62	41.34	41.58	1461368
2013-05-13	41.44	41.62	41.36	41.38	2302415
2013-05-14	41.44	41.70	41.40	41.55	3878008
2013-05-15	41.48	41.75	41.37	41.69	3952594
2013-05-16	41.49	42.22	41.48	41.83	4665027
2013-05-17	42.16	42.55	42.15	42.49	3838019
2013-05-20	42.44	43.06	42.39	43.04	3577715
2013-05-21	43.00	43.26	42.83	42.89	2351916
2013-05-22	42.88	43.02	41.97	42.16	2821350
2013-05-23	41.86	42.13	41.77	41.91	2822608
2013-05-24	41.65	41.91	41.46	41.72	2287504
2013-05-28	42.14	42.47	41.97	42.05	1980720
2013-05-29	41.72	41.97	41.58	41.79	2103672
2013-05-30	41.93	42.26	41.71	41.99	2098290
2013-05-31	41.79	42.15	41.53	41.53	2699399
2013-06-03	41.56	41.93	41.50	41.90	3149602
2013-06-04	41.81	42.17	41.27	41.51	2959586
2013-06-05	41.44	41.50	40.48	40.60	3459392
2013-06-06	40.64	40.71	40.07	40.60	4640144
2013-06-07	40.95	41.77	40.66	41.72	3385582
2013-06-10	41.80	42.07	41.63	41.85	2490454
2013-06-11	41.42	41.97	41.34	41.79	2290813
2013-06-12	41.94	41.94	41.22	41.25	2647557
2013-06-13	41.26	42.11	41.09	41.97	2248300
2013-06-14	41.93	42.21	41.73	42.00	2118406
2013-06-17	42.32	42.79	42.30	42.57	3072842
2013-06-18	42.54	43.40	42.38	43.24	2965606
2013-06-19	43.24	43.53	42.77	42.78	3497636
2013-06-20	42.32	42.48	41.72	41.83	3270545
2013-06-21	42.05	42.24	41.43	41.73	5981006
2013-06-24	41.41	41.85	41.13	41.42	3110574
2013-06-25	41.70	41.95	41.36	41.85	3111683
2013-06-26	42.20	42.77	42.13	42.56	3296234
2013-06-27	42.84	42.93	42.38	42.75	2531966
2013-06-28	42.61	42.80	42.34	42.53	4228276
2013-07-01	42.82	43.77	42.73	43.47	3760389
2013-07-02	43.39	43.51	42.63	42.78	3248561
2013-07-03	42.53	42.94	42.43	42.75	1100358
2013-07-05	43.11	43.41	43.01	43.40	1750447
2013-07-08	43.63	43.71	43.20	43.29	2790956
2013-07-09	43.90	44.79	43.90	44.76	4706772
2013-07-10	44.74	45.64	44.74	45.55	4702594
2013-07-11	46.07	46.35	45.55	45.92	4258184
2013-07-12	45.90	45.97	45.42	45.81	3040436
2013-07-15	46.03	46.11	45.77	45.95	3494749
2013-07-16	45.95	46.21	45.37	45.73	2522139
2013-07-17	45.87	46.11	45.78	45.96	3217950
2013-07-18	45.68	46.14	44.90	45.52	5498028
2013-07-19	45.68	46.37	45.46	46.15	2943559
2013-07-22	46.19	46.27	45.58	45.80	2777315
2013-07-23	45.85	45.95	45.58	45.62	2472930
2013-07-24	45.68	45.77	45.27	45.43	2671325
2013-07-25	45.11	45.30	44.90	45.20	3102199
2013-07-26	44.87	45.01	44.70	44.82	2375693
2013-07-29	44.66	45.17	44.49	45.14	2145425
2013-07-30	45.32	45.59	45.11	45.13	2108340
2013-07-31	45.15	45.67	45.13	45.24	2371772
2013-08-01	45.56	45.81	45.44	45.44	2788583
2013-08-02	45.43	45.43	44.99	45.17	2080113
2013-08-05	45.08	45.19	44.94	45.09	1592757
2013-08-06	45.09	45.13	44.86	45.04	2010715
2013-08-07	45.01	45.39	44.88	45.34	2339852
2013-08-08	45.55	45.67	45.17	45.23	2041171
2013-08-09	45.19	45.28	44.96	45.00	1557308
2013-08-12	44.70	44.93	44.56	44.69	2111954
2013-08-13	44.70	45.49	44.66	45.43	1760382
2013-08-14	45.28	45.31	44.71	44.79	1734379
2013-08-15	44.63	45.07	44.26	44.68	2419244
2013-08-16	44.68	44.90	44.54	44.83	2177721
2013-08-19	44.68	45.20	44.65	44.92	1952398
2013-08-20	44.94	44.94	44.48	44.55	2390427
2013-08-21	44.50	44.79	44.37	44.46	1936928
2013-08-22	44.61	45.37	44.51	45.21	1675850
2013-08-23	45.23	45.37	44.98	45.24	1782998
2013-08-26	45.17	45.34	44.76	44.77	1613185
2013-08-27	44.18	44.29	43.84	43.94	2415903
2013-08-28	43.86	44.14	43.71	43.86	1574549
2013-08-29	43.73	44.48	43.52	44.08	1289605
2013-08-30	44.16	44.22	43.84	44.02	1532578
2013-09-03	44.43	44.74	44.08	44.25	1693797
2013-09-04	44.13	45.11	44.13	45.02	2114174
2013-09-05	44.97	45.29	44.79	45.16	1388476
2013-09-06	45.23	45.41	44.61	44.90	1970844
2013-09-09	45.02	45.52	45.02	45.45	1368883
2013-09-10	45.80	46.31	45.72	45.99	2329092
2013-09-11	46.04	46.56	45.95	46.56	2087194
2013-09-12	46.57	46.72	46.39	46.66	2498391
2013-09-13	46.77	46.88	46.36	46.87	2467848
2013-09-16	47.30	47.46	46.94	47.10	2812703
2013-09-17	47.15	47.36	46.93	47.05	2601980
2013-09-18	47.03	47.39	46.81	47.36	2698595
2013-09-19	47.55	47.66	47.17	47.21	3978987
2013-09-20	47.24	47.51	46.74	46.74	5127592
2013-09-23	46.55	46.86	46.52	46.72	2158230
2013-09-24	46.75	46.79	46.28	46.31	2361240
2013-09-25	46.46	46.88	46.23	46.73	2602611
2013-09-26	46.77	47.12	46.60	46.87	1718093
2013-09-27	46.78	47.06	46.64	46.94	2376167
2013-09-30	46.58	46.89	46.42	46.57	2672875
2013-10-01	46.66	46.78	46.43	46.67	2442861
2013-10-02	46.46	46.46	45.94	46.44	2349955
2013-10-03	46.24	46.34	45.34	45.68	2547428
2013-10-04	45.69	46.27	45.56	46.03	1965937
2013-10-07	45.74	45.88	45.50	45.59	1715122
2013-10-08	45.60	46.03	45.19	45.22	2979456
2013-10-09	45.20	45.28	44.90	45.11	2927314
2013-10-10	45.62	46.38	45.56	46.34	2700532
2013-10-11	46.30	46.70	46.07	46.65	1438106
2013-10-14	46.33	46.83	46.25	46.72	1537216
2013-10-15	46.62	46.83	46.35	46.37	2432427
2013-10-16	46.51	46.64	46.22	46.46	4748406
2013-10-17	47.71	48.77	47.28	48.58	5891754
2013-10-18	48.83	48.83	48.14	48.37	4193859
2013-10-21	48.52	48.57	48.22	48.32	2613596
2013-10-22	48.38	48.69	48.27	48.53	2295008
2013-10-23	48.52	48.71	48.17	48.30	2030953
2013-10-24	48.34	48.53	48.05	48.40	1993092
2013-10-25	48.29	48.52	48.02	48.44	1722882
2013-10-28	48.46	48.66	48.19	48.48	1602743
2013-10-29	48.46	48.74	48.28	48.73	2287236
2013-10-30	48.73	48.92	48.38	48.40	1560739
2013-10-31	48.56	48.75	48.24	48.43	1464707
2013-11-01	48.56	48.89	48.40	48.79	2285041
2013-11-04	48.80	48.94	48.41	48.87	1917390
2013-11-05	48.81	48.89	48.54	48.77	1372963
2013-11-06	48.97	49.45	48.85	49.03	1726488
2013-11-07	49.08	49.23	48.17	48.24	1772203
2013-11-08	48.61	50.14	48.61	50.12	4666397
2013-11-11	50.12	50.23	49.75	49.96	1758462
2013-11-12	49.87	49.92	49.30	49.65	2271891
2013-11-13	49.44	49.61	49.33	49.55	2594312
2013-11-14	49.84	50.35	49.72	50.01	2912136
2013-11-15	49.83	50.21	49.75	50.04	3261793
2013-11-18	50.06	50.38	49.97	50.08	2821024
2013-11-19	50.06	50.22	49.73	49.80	1762775
2013-11-20	49.77	50.06	49.40	49.57	2213924
2013-11-21	49.85	49.98	49.64	49.94	1807013
2013-11-22	50.00	50.20	49.88	50.15	1938723
2013-11-25	50.39	50.39	49.96	50.06	1393190
2013-11-26	50.41	50.98	50.39	50.63	3621729
2013-11-27	50.87	51.01	50.51	50.63	1415910
2013-11-29	50.61	50.75	50.20	50.25	1343415
2013-12-02	50.11	50.56	49.96	50.10	2471737
2013-12-03	49.90	50.02	49.40	49.56	2363186
2013-12-04	49.30	49.91	48.98	49.49	1867734
2013-12-05	49.20	49.75	49.07	49.47	1902351
2013-12-06	50.04	50.58	49.91	50.47	1833268
2013-12-09	50.80	50.91	50.40	50.64	2028100
2013-12-10	50.41	50.61	50.08	50.49	1827063
2013-12-11	50.47	50.60	49.49	49.67	3088688
2013-12-12	48.97	50.12	48.96	49.88	3969015
2013-12-13	49.90	49.98	49.48	49.72	2696843
2013-12-16	49.88	50.75	49.79	50.59	3493231
2013-12-17	50.72	50.88	50.08	50.22	2253603
2013-12-18	50.22	51.74	50.12	51.64	3326054
2013-12-19	51.42	51.50	51.04	51.45	2415864
2013-12-20	51.28	51.78	51.25	51.42	3428456
2013-12-23	51.70	51.94	51.35	51.55	2252911
2013-12-24	51.46	51.84	51.46	51.59	1071909
2013-12-26	51.73	51.77	51.57	51.68	1912755
2013-12-27	51.84	51.99	51.59	51.76	835552
2013-12-30	51.72	51.82	51.47	51.61	971370
2013-12-31	51.80	51.95	51.63	51.86	1054050
2014-01-02	51.50	51.74	51.12	51.36	2010443
2014-01-03	51.36	51.70	51.28	51.43	1190825
2014-01-06	51.70	51.87	50.96	50.98	1955888
2014-01-07	51.16	51.44	51.02	51.41	2006366
2014-01-08	51.32	51.68	51.25	51.43	2276484
2014-01-09	51.81	52.11	51.45	52.05	3084613
2014-01-10	52.13	52.22	51.64	52.19	2067184
2014-01-13	51.94	52.10	51.12	51.16	2572022
2014-01-14	52.14	52.60	51.66	52.58	4642101
2014-01-15	52.62	52.65	52.19	52.54	2831206
2014-01-16	52.54	52.83	52.43	52.76	2517599
2014-01-17	52.82	52.82	52.17	52.31	2638301
2014-01-21	52.80	52.94	52.18	52.40	4901188
2014-01-22	52.43	52.54	51.80	52.36	2602768
2014-01-23	51.86	51.97	51.53	51.80	1823710
2014-01-24	51.29	51.45	49.79	49.80	4018923
2014-01-27	49.98	50.24	49.48	49.78	3594074
2014-01-28	50.37	51.44	49.81	50.53	4370403
2014-01-29	50.06	50.90	50.06	50.47	3832983
2014-01-30	50.68	50.84	50.28	50.59	3309416
2014-01-31	49.90	50.39	49.67	49.98	3219918
2014-02-03	50.07	50.47	48.71	48.75	4224175
2014-02-04	48.92	49.29	48.59	49.00	3430940
2014-02-05	48.77	48.98	48.30	48.70	2724424
2014-02-06	48.57	49.53	48.46	49.52	2980373
2014-02-07	49.91	50.58	49.61	50.47	3162765
2014-02-10	50.56	50.56	50.09	50.43	3140103
2014-02-11	50.63	50.98	50.47	50.65	2524403
2014-02-12	50.86	51.04	50.63	50.76	2094230
2014-02-13	50.33	51.27	50.24	51.21	2407084
2014-02-14	51.16	51.46	50.94	51.35	2255824
2014-02-18	51.16	51.45	50.95	51.02	2353407
2014-02-19	50.89	51.39	50.52	50.57	2599769
2014-02-20	50.71	51.28	50.41	51.13	2379436
2014-02-21	51.05	51.27	50.84	51.16	2675817
2014-02-24	51.31	51.79	51.26	51.43	2665169
2014-02-25	51.35	51.78	51.20	51.61	2655930
2014-02-26	51.63	51.86	51.43	51.61	2674797
2014-02-27	51.30	51.82	51.28	51.75	2558074
2014-02-28	51.73	52.09	51.22	51.39	3804003
2014-03-03	50.88	51.12	50.62	50.78	2751612
2014-03-04	51.36	51.53	51.19	51.31	3198901
2014-03-05	51.35	51.52	51.08	51.31	2517311
2014-03-06	51.44	51.79	51.35	51.65	2290921
2014-03-07	51.99	52.11	51.68	52.02	2820615
2014-03-10	52.00	52.00	51.59	51.83	2241155
2014-03-11	51.91	51.97	51.27	51.35	2098916
2014-03-12	50.98	51.10	50.71	50.94	2178907
2014-03-13	51.18	51.19	49.92	50.00	2489911
2014-03-14	49.92	50.16	49.52	49.57	2782077
2014-03-17	49.92	50.47	49.90	50.28	2479763
2014-03-18	50.40	50.69	50.37	50.56	1411398
2014-03-19	50.53	50.70	49.67	49.96	1889586
2014-03-20	49.92	50.37	49.74	50.22	1583406
2014-03-21	50.63	51.14	50.40	50.59	4110915
2014-03-24	50.77	50.78	49.67	49.93	1676978
2014-03-25	50.22	50.43	49.75	50.00	1764777
2014-03-26	50.33	50.39	49.28	49.28	3014877
2014-03-27	49.12	49.54	49.01	49.34	3396623
2014-03-28	49.63	50.00	49.44	49.63	2020638
2014-03-31	50.07	50.39	49.86	50.39	2128168
2014-04-01	50.44	50.57	50.13	50.56	2322083
2014-04-02	50.64	50.87	50.48	50.68	2306446
2014-04-03	50.76	51.00	50.44	50.95	2167394
2014-04-04	51.37	51.53	50.59	50.65	2589452
2014-04-07	50.49	50.53	49.47	49.60	2258644
2014-04-08	49.50	49.94	49.25	49.73	2352427
2014-04-09	50.39	50.86	49.97	50.82	3074712
2014-04-10	50.82	50.82	49.78	49.80	2420305
2014-04-11	49.49	49.65	48.89	48.91	2735686
2014-04-14	49.33	49.33	48.30	48.77	4477117
2014-04-15	48.83	49.10	48.20	49.04	3825788
2014-04-16	49.57	49.63	48.95	49.48	4074745
2014-04-17	49.04	49.34	48.57	48.94	7798168
2014-04-21	49.28	50.18	49.12	50.10	5825733
2014-04-22	50.04	50.10	49.38	49.41	4293214
2014-04-23	49.38	49.52	49.18	49.30	3192181
2014-04-24	49.52	49.65	49.28	49.49	2788499
2014-04-25	49.45	49.57	48.93	49.08	2429373
2014-04-28	49.23	49.45	48.86	49.38	4710591
2014-04-29	49.38	49.48	48.99	49.31	4151468
2014-04-30	49.22	49.34	49.02	49.30	3318908
2014-05-01	49.30	49.73	49.22	49.45	3608254
2014-05-02	49.47	49.55	49.15	49.22	2625804
2014-05-05	49.04	49.20	48.78	49.04	1941089
2014-05-06	48.90	49.07	48.73	48.75	2040804
2014-05-07	48.89	48.98	48.48	48.91	3130488
2014-05-08	48.89	49.59	48.78	49.22	2853084
2014-05-09	49.13	49.75	48.90	49.73	4279465
2014-05-12	49.86	50.47	49.86	50.43	2769594
2014-05-13	50.67	51.01	50.47	50.81	2840313
2014-05-14	50.65	51.18	50.44	50.53	3092386
2014-05-15	50.31	50.44	49.88	50.37	3047426
2014-05-16	50.37	50.66	50.15	50.60	3208274
2014-05-19	50.46	51.19	50.41	50.94	2366713
2014-05-20	50.92	51.02	50.09	50.25	2332451
2014-05-21	50.47	51.28	50.47	51.25	3147398
2014-05-22	51.95	52.74	51.53	52.42	6782589
2014-05-23	52.40	52.71	52.23	52.68	2175813
2014-05-27	53.04	53.07	52.72	52.84	2565747
2014-05-28	52.88	53.10	52.66	52.86	2242927
2014-05-29	52.86	52.97	52.49	52.77	2376852
2014-05-30	52.63	52.75	52.41	52.69	3402224
2014-06-02	52.80	52.97	52.29	52.83	1824165
2014-06-03	52.62	52.98	52.55	52.93	2072648
2014-06-04	52.76	52.84	52.40	52.69	2469586
2014-06-05	52.70	53.64	52.35	53.41	2955221
2014-06-06	53.44	54.07	53.40	53.99	2796365
2014-06-09	53.86	54.51	53.85	54.11	3076806
2014-06-10	53.93	54.14	53.73	54.03	1396130
2014-06-11	53.94	54.01	53.71	53.81	1955620
2014-06-12	53.56	53.95	53.55	53.83	2675321
2014-06-13	53.76	54.07	53.69	53.93	1727852
2014-06-16	53.81	53.97	53.67	53.79	2383181
2014-06-17	53.87	53.98	53.69	53.86	1633674
2014-06-18	53.91	54.23	53.61	54.19	1847115
2014-06-19	54.09	54.24	53.72	53.81	3294715
2014-06-20	53.89	54.22	53.63	54.20	4576338
2014-06-23	54.17	54.21	53.89	53.97	2049701
2014-06-24	53.97	53.97	53.24	53.24	2789151
2014-06-25	53.12	53.49	52.80	53.40	2083139
2014-06-26	53.36	53.50	52.85	53.14	1988538
2014-06-27	53.06	53.29	52.91	53.20	2526071
2014-06-30	53.28	53.29	52.78	52.89	3087942
2014-07-01	53.18	53.55	53.15	53.41	2722121
2014-07-02	53.23	53.40	52.78	52.92	2561934
2014-07-03	53.25	53.52	53.13	53.38	2066404
2014-07-07	53.30	53.34	52.65	52.74	2598925
2014-07-08	52.69	52.82	52.39	52.53	2843417
2014-07-09	52.67	52.76	52.40	52.60	2340980
2014-07-10	52.16	52.62	52.05	52.40	2258676
2014-07-11	52.40	52.67	52.24	52.66	1855902
2014-07-14	52.90	53.16	52.70	52.95	2420495
2014-07-15	52.83	53.16	52.46	52.56	2804153
2014-07-16	52.67	52.88	52.32	52.74	2606412
2014-07-17	50.86	50.92	49.71	49.76	10008322
2014-07-18	50.06	50.68	49.59	50.46	5784969
2014-07-21	50.33	50.57	50.10	50.49	4091301
2014-07-22	50.63	51.21	50.63	50.92	5383021
2014-07-23	51.06	51.13	50.66	50.80	3631886
2014-07-24	50.87	51.19	50.55	51.04	3311213
2014-07-25	50.78	51.02	50.72	50.85	1967681
2014-07-28	50.74	50.81	50.37	50.53	2745714
2014-07-29	50.45	50.59	49.67	49.77	5120387
2014-07-30	49.90	50.02	49.45	49.83	4315490
2014-07-31	49.55	49.75	49.24	49.63	5066523
2014-08-01	49.65	49.67	49.06	49.27	5158209
2014-08-04	49.29	49.77	49.08	49.71	2845287
2014-08-05	49.38	50.00	49.14	49.42	3393334
2014-08-06	49.49	49.90	49.31	49.76	4379389
2014-08-07	49.98	50.22	49.57	49.69	2863905
2014-08-08	49.79	50.33	49.58	50.30	2205028
2014-08-11	50.45	50.78	50.41	50.53	2457169
2014-08-12	50.37	50.40	49.82	49.94	3420346
2014-08-13	50.25	50.38	50.02	50.24	2033629
2014-08-14	50.08	50.32	49.98	50.31	2571280
2014-08-15	50.64	50.89	50.15	50.49	4763874
2014-08-18	50.77	51.36	50.63	51.25	2054159
2014-08-19	51.27	51.53	51.14	51.49	1664988
2014-08-20	51.48	51.96	51.35	51.86	2460400
2014-08-21	51.89	52.07	51.68	52.03	1770100
2014-08-22	51.82	52.00	51.73	51.76	2040508
2014-08-25	51.95	52.08	51.82	51.96	1435144
2014-08-26	52.05	52.13	51.90	51.95	1953550
2014-08-27	51.77	51.95	51.41	51.49	1119722
2014-08-28	51.29	51.39	51.04	51.28	1942813
2014-08-29	51.45	51.49	51.07	51.47	1507452
2014-09-02	51.51	51.68	51.20	51.34	2300528
2014-09-03	51.74	51.74	51.36	51.45	2423628
2014-09-04	51.49	51.69	51.08	51.22	2262886
2014-09-05	51.08	51.87	51.02	51.82	2135420
2014-09-08	51.74	51.98	51.62	51.76	1972678
2014-09-09	51.73	51.77	51.29	51.44	1976859
2014-09-10	51.47	51.82	51.38	51.68	1727625
2014-09-11	51.51	51.95	51.43	51.92	1650271
2014-09-12	51.90	51.92	51.61	51.65	1914701
2014-09-15	51.75	52.11	51.43	51.48	4159464
2014-09-16	51.35	52.17	51.16	52.11	3099851
2014-09-17	52.27	53.23	52.19	52.89	4218069
2014-09-18	52.94	53.36	52.88	53.31	2832964
2014-09-19	53.64	53.74	53.30	53.38	4827359
2014-09-22	53.19	53.19	52.43	52.51	2098365
2014-09-23	52.39	52.48	52.00	52.01	2107491
2014-09-24	52.03	52.34	51.84	52.22	3171051
2014-09-25	51.99	52.05	50.81	50.82	3806175
2014-09-26	50.86	51.08	50.72	51.00	3048528
2014-09-29	50.54	51.04	50.35	50.92	3044374
2014-09-30	50.88	51.83	50.82	51.04	5270892
2014-10-01	50.86	51.03	50.02	50.10	3154775
2014-10-02	50.06	50.24	49.60	50.00	4595547
2014-10-03	50.53	50.76	50.28	50.35	4303346
2014-10-06	50.55	50.79	50.16	50.31	1971222
2014-10-07	50.18	50.18	49.20	49.22	2935046
2014-10-08	49.36	50.14	48.98	50.11	3751822
2014-10-09	50.16	50.16	48.87	48.89	4224728
2014-10-10	48.89	49.18	47.86	48.28	6193161
2014-10-13	48.53	49.15	48.09	48.17	5988129
2014-10-14	48.36	48.95	48.08	48.37	4809366
2014-10-15	47.49	48.64	47.11	48.36	6199629
2014-10-16	48.22	50.08	47.84	49.84	6907916
2014-10-17	50.39	50.71	49.87	50.24	4072003
2014-10-20	50.14	50.33	49.71	50.20	2954841
2014-10-21	50.45	51.30	50.43	51.23	3184724
2014-10-22	51.55	51.55	50.75	50.77	3516792
2014-10-23	51.41	52.28	51.33	51.97	3242069
2014-10-24	51.94	52.40	51.80	52.37	1867212
2014-10-27	52.04	52.38	51.98	52.31	1661286
2014-10-28	52.66	53.59	52.61	53.57	3619839
2014-10-29	53.44	53.69	53.06	53.27	3523225
2014-10-30	53.06	53.67	52.90	53.55	1996541
2014-10-31	53.99	54.21	53.78	54.01	4125944
2014-11-03	53.98	54.00	53.56	53.72	2551248
2014-11-04	53.73	53.91	53.51	53.74	1887992
2014-11-05	54.22	54.33	53.65	54.26	1767924
2014-11-06	54.40	54.62	54.07	54.59	1614419
2014-11-07	54.60	54.63	54.17	54.54	1712930
2014-11-10	54.54	54.75	54.42	54.61	1970619
2014-11-11	54.79	54.88	54.38	54.69	1878279
2014-11-12	55.79	55.82	55.12	55.33	4673752
2014-11-13	55.31	55.48	55.31	55.34	714016
2014-11-14	55.18	55.41	55.13	55.24	1938934
2014-11-17	55.20	55.46	55.06	55.34	1826302
2014-11-18	55.42	55.70	55.28	55.48	1901452
2014-11-19	55.48	55.61	55.19	55.47	1487542
2014-11-20	55.04	55.53	54.79	55.43	1632985
2014-11-21	56.07	56.31	55.91	56.16	2683589
2014-11-24	56.16	56.18	55.85	56.10	1542692
2014-11-25	56.09	56.19	55.97	56.02	2125570
2014-11-26	56.26	56.26	55.91	56.06	1512129
2014-11-28	56.05	56.41	56.00	56.14	1759406
2014-12-01	55.83	55.98	55.48	55.81	2942661
2014-12-02	56.06	56.24	55.84	56.15	2618965
2014-12-03	56.27	57.09	56.19	57.00	2563223
2014-12-04	56.73	56.89	56.45	56.82	2020173
2014-12-05	56.71	57.10	56.70	57.02	1416060
2014-12-08	56.94	57.27	56.77	56.93	2432138
2014-12-09	56.20	56.69	56.12	56.67	2188292
2014-12-10	56.56	56.57	55.79	55.85	3704325
2014-12-11	56.00	56.95	55.83	56.40	2788231
2014-12-12	56.02	56.83	56.02	56.27	2818932
2014-12-15	56.65	56.81	55.69	56.02	2756153
2014-12-16	55.94	56.43	55.21	55.24	4281480
2014-12-17	55.27	56.53	54.99	56.39	4345530
2014-12-18	57.17	57.78	56.92	57.78	3342838
2014-12-19	57.84	58.20	57.55	57.96	4980183
2014-12-22	58.27	58.59	58.06	58.49	2376505
2014-12-23	58.65	58.78	58.40	58.49	2848135
2014-12-24	58.49	58.53	58.31	58.31	962617
2014-12-26	58.37	58.58	58.21	58.27	1181223
2014-12-29	57.96	58.55	57.90	58.37	1480371
2014-12-30	58.35	58.39	57.71	57.94	1817801
2014-12-31	58.15	58.33	57.56	57.58	2073301
2015-01-02	57.78	57.97	57.18	57.59	2063903
2015-01-05	57.30	57.51	56.73	57.02	3021736
2015-01-06	57.19	57.33	56.15	56.63	2887661
2015-01-07	57.15	57.35	56.81	56.97	3306959
2015-01-08	57.51	57.96	57.45	57.85	2959997
2015-01-09	58.05	58.12	57.35	57.46	2084843
2015-01-12	57.13	57.37	56.53	56.75	3052264
2015-01-13	57.32	57.73	56.18	56.67	3838491
2015-01-14	56.08	56.49	55.53	55.77	4793418
2015-01-15	56.07	56.16	55.10	55.11	4193127
2015-01-16	54.93	55.52	54.58	55.45	4250294
2015-01-20	55.79	56.06	55.36	55.74	3385289
2015-01-21	55.60	56.20	55.39	55.93	3024691
2015-01-22	56.42	56.80	55.87	56.77	3882856
2015-01-23	56.77	56.79	56.49	56.53	3784081
2015-01-26	56.34	56.52	55.91	56.20	3061308
2015-01-27	56.74	57.30	56.18	56.86	3593105
2015-01-28	57.14	57.20	55.65	55.66	3967309
2015-01-29	56.00	56.42	55.23	56.38	2725652
2015-01-30	56.10	56.24	55.32	55.34	2963634
2015-02-02	55.38	56.27	54.82	56.26	3450313
2015-02-03	56.91	57.19	56.61	57.12	4348331
2015-02-04	56.77	57.16	56.51	56.66	2864845
2015-02-05	57.01	57.51	56.96	57.43	2026439
2015-02-06	57.37	57.64	56.77	56.96	1977045
2015-02-09	56.63	57.16	56.51	56.73	1868374
2015-02-10	57.05	57.46	56.65	57.41	1939654
2015-02-11	57.38	57.72	57.20	57.55	2104130
2015-02-12	57.72	58.20	57.63	58.18	2043420
2015-02-13	58.04	58.39	57.91	58.32	1977785
2015-02-17	58.28	58.43	58.10	58.31	1919456
2015-02-18	58.08	58.83	58.07	58.75	1976095
2015-02-19	58.46	58.78	58.44	58.61	2209800
2015-02-20	58.55	59.05	58.15	58.90	4021530
2015-02-23	58.62	58.87	58.31	58.35	1936977
2015-02-24	58.17	58.53	58.12	58.47	2455351
2015-02-25	58.44	58.91	58.33	58.60	2332984
2015-02-26	58.53	59.19	58.46	58.99	2151373
2015-02-27	58.92	59.03	58.60	58.64	2216105
2015-03-02	58.59	59.01	58.59	58.76	2065978
2015-03-03	58.60	58.72	58.22	58.48	1632209
2015-03-04	57.50	58.12	57.41	57.85	4799134
2015-03-05	57.99	58.15	57.75	58.00	2264939
2015-03-06	57.76	57.86	57.14	57.25	3002799
2015-03-09	57.36	57.96	57.16	57.84	2345605
2015-03-10	57.29	57.37	56.87	56.87	2237279
2015-03-11	56.90	57.02	56.63	56.68	2096778
2015-03-12	56.81	57.60	56.80	57.48	2332929
2015-03-13	57.47	57.52	56.67	57.24	2391871
2015-03-16	57.43	58.35	57.32	58.31	4043268
2015-03-17	57.94	58.11	57.71	57.96	1930775
2015-03-18	57.78	58.96	57.28	58.64	2782767
2015-03-19	58.51	58.81	58.15	58.45	2604902
2015-03-20	58.68	58.82	58.42	58.55	3903662
2015-03-23	58.71	58.78	58.28	58.29	2807476
2015-03-24	58.12	58.26	57.73	57.73	2157494
2015-03-25	57.67	57.78	56.67	56.67	4104165
2015-03-26	56.60	57.07	56.35	56.65	2610077
2015-03-27	56.59	57.10	56.50	57.00	2120254
2015-03-30	57.10	57.61	57.09	57.51	1800631
2015-03-31	57.37	57.45	57.00	57.04	2513538
2015-04-01	56.96	57.00	56.20	56.36	2697152
2015-04-02	56.49	56.79	56.16	56.56	1974503
2015-04-06	56.28	57.35	56.10	57.08	1637937
2015-04-07	56.90	57.77	56.85	57.33	2637050
2015-04-08	57.35	57.52	57.03	57.34	2348258
2015-04-09	57.16	57.50	57.04	57.41	1643677
2015-04-10	57.66	57.67	56.99	57.09	2890418
2015-04-13	57.33	57.49	56.89	57.26	2373426
2015-04-14	57.06	57.49	56.84	57.43	2305588
2015-04-15	57.27	57.62	57.27	57.51	2282967
2015-04-16	57.26	57.63	57.17	57.40	2894316
2015-04-17	56.94	56.97	56.26	56.58	3749507
2015-04-20	56.98	57.22	56.79	57.05	2687269
2015-04-21	57.18	57.44	57.10	57.24	2628987
2015-04-22	57.16	57.38	56.86	57.27	4376847
2015-04-23	56.81	57.20	56.20	56.90	7629430
2015-04-24	56.69	56.79	55.79	55.96	5961877
2015-04-27	56.45	56.63	55.77	55.82	4481303
2015-04-28	55.65	55.95	55.48	55.93	2485940
2015-04-29	55.73	55.90	55.50	55.63	3327456
2015-04-30	55.56	55.65	54.81	55.01	2940207
2015-05-01	55.15	55.59	55.05	55.44	2595397
2015-05-04	55.49	55.89	55.44	55.55	1895236
2015-05-05	55.57	55.74	55.24	55.36	2873614
2015-05-06	55.55	55.73	55.00	55.32	3090399
2015-05-07	55.27	56.08	55.24	55.89	3754672
2015-05-08	56.33	56.71	56.26	56.45	2545839
2015-05-11	56.32	56.52	56.14	56.14	2260103
2015-05-12	55.96	58.01	55.94	57.78	9729772
2015-05-13	60.46	60.63	58.08	58.68	18878952
2015-05-14	59.11	59.36	58.72	59.01	9568624
2015-05-15	58.97	59.17	58.00	58.08	8066997
2015-05-18	58.15	58.85	58.15	58.62	4682340
2015-05-19	58.63	58.74	58.02	58.10	3608094
2015-05-20	58.12	58.61	57.84	58.46	4110543
2015-05-21	58.44	58.64	58.23	58.38	3815084
2015-05-22	58.41	58.82	58.17	58.19	2937970
2015-05-26	58.15	58.39	57.75	57.90	2694613
2015-05-27	57.89	58.76	57.80	58.73	3576693
2015-05-28	58.68	58.78	58.30	58.66	3152760
2015-05-29	58.51	58.70	57.77	57.99	3043630
2015-06-01	58.11	58.55	57.81	58.38	2874789
2015-06-02	58.08	58.39	57.86	58.31	2486238
2015-06-03	58.33	58.74	58.22	58.61	2379893
2015-06-04	58.15	58.38	57.51	57.64	2747791
2015-06-05	57.52	57.77	57.41	57.70	2001515
2015-06-08	57.50	57.65	57.00	57.04	3189467
2015-06-09	57.12	57.63	56.90	57.24	2635413
2015-06-10	57.41	57.85	57.24	57.79	2389668
2015-06-11	57.94	58.04	57.61	57.73	2292605
2015-06-12	57.65	57.70	57.05	57.14	3206696
2015-06-15	56.84	56.94	56.51	56.74	2418488
2015-06-16	56.67	57.00	56.65	56.86	1909850
2015-06-17	56.89	57.18	56.71	56.92	2749003
2015-06-18	57.08	58.06	56.96	57.74	3461519
2015-06-19	57.74	57.96	57.53	57.67	4174959
2015-06-22	57.94	58.23	57.88	57.94	2530688
2015-06-23	57.88	58.03	57.55	57.59	2264396
2015-06-24	57.49	57.73	57.33	57.39	2928331
2015-06-25	57.59	57.64	57.03	57.39	2548713
2015-06-26	57.68	57.80	57.35	57.61	10251703
2015-06-29	57.20	57.47	56.81	56.94	6000222
2015-06-30	57.29	57.69	57.14	57.50	5618703
2015-07-01	57.78	58.00	57.57	58.00	5669468
2015-07-02	58.12	58.40	57.96	58.31	3782179
2015-07-06	57.73	58.01	57.59	57.69	7219654
2015-07-07	57.92	58.62	57.22	58.49	4992469
2015-07-08	58.20	58.29	57.54	57.60	5126221
2015-07-09	58.19	58.36	57.59	57.60	5154886
2015-07-10	58.08	58.39	57.82	58.21	4654491
2015-07-13	58.56	59.19	58.45	59.12	4938879
2015-07-14	59.29	59.80	59.19	59.76	14034194
2015-07-15	59.88	59.93	59.31	59.34	6055558
2015-07-16	59.58	59.69	59.12	59.59	4356812
2015-07-17	59.44	59.63	59.28	59.60	2056819
2015-07-20	59.60	59.68	59.39	59.51	2917293
2015-07-21	59.32	59.48	58.88	58.98	3790038
2015-07-22	58.93	59.31	58.80	59.03	3831892
2015-07-23	59.79	60.22	59.27	59.82	7150715
2015-07-24	59.68	59.83	58.81	58.97	3817226
2015-07-27	58.73	59.04	58.13	58.60	3021509
2015-07-28	59.09	59.39	58.82	59.39	4144907
2015-07-29	59.73	61.13	59.37	61.07	5985147
2015-07-30	60.82	61.83	60.82	61.71	4618352
2015-07-31	61.78	61.93	61.34	61.51	3396216
2015-08-03	61.48	61.71	60.84	61.36	2359361
2015-08-04	61.31	62.09	61.19	61.65	2501524
2015-08-05	62.08	62.42	61.80	61.98	2155077
2015-08-06	62.03	62.24	61.34	61.52	1659714
2015-08-07	61.21	61.48	60.64	61.17	1690897
2015-08-10	61.59	62.10	61.58	61.77	1783495
2015-08-11	61.21	61.48	61.07	61.17	2122662
2015-08-12	60.70	60.74	59.90	60.66	3020328
2015-08-13	60.72	61.01	60.42	60.75	2101538
2015-08-14	60.89	61.13	60.63	61.08	1466179
2015-08-17	60.79	61.58	60.58	61.57	1240487
2015-08-18	61.29	61.67	61.29	61.48	1367151
2015-08-19	61.07	61.46	60.70	60.89	2337568
2015-08-20	60.46	60.60	59.56	59.63	3450650
2015-08-21	59.29	59.46	58.41	58.41	4261700
2015-08-24	55.54	57.92	55.54	56.47	6068195
2015-08-25	57.83	57.83	55.87	55.91	4009724
2015-08-26	57.25	58.27	56.33	58.23	4821414
2015-08-27	58.70	59.61	58.37	59.43	4039906
2015-08-28	59.17	59.35	58.64	59.16	3245632
2015-08-31	58.56	59.29	57.67	58.46	3520957
2015-09-01	57.24	57.76	56.64	56.96	5232256
2015-09-02	57.57	57.98	57.00	57.96	3439687
2015-09-03	58.41	58.85	58.08	58.37	3008090
2015-09-04	57.56	57.91	57.33	57.50	2844857
2015-09-08	58.51	58.82	57.89	58.80	3001030
2015-09-09	59.12	59.38	57.93	58.05	2730991
2015-09-10	58.00	58.27	57.55	57.81	3467711
2015-09-11	57.80	58.35	57.65	58.34	3067480
2015-09-14	58.46	58.64	58.01	58.29	3961327
2015-09-15	58.62	59.49	58.38	59.39	3401524
2015-09-16	59.23	60.05	59.13	59.97	3165305
2015-09-17	59.93	60.07	59.07	59.21	3784646
2015-09-18	58.53	58.54	57.42	57.92	9359374
2015-09-21	58.10	58.48	57.65	58.06	3957452
2015-09-22	57.48	57.75	57.07	57.49	5025105
2015-09-23	57.59	57.86	57.37	57.55	3017264
2015-09-24	57.16	57.24	56.51	57.12	3696288
2015-09-25	57.76	58.11	57.18	57.30	5289904
2015-09-28	56.98	57.21	55.29	55.36	5874307
2015-09-29	55.69	56.18	55.49	55.90	4789520
2015-09-30	56.51	57.30	56.32	57.24	5390010
2015-10-01	57.29	57.61	56.52	57.33	3359617
2015-10-02	56.57	58.22	56.33	58.22	3093722
2015-10-05	58.59	59.25	58.38	59.14	3297574
2015-10-06	58.90	59.07	58.12	58.60	3752511
2015-10-07	59.07	59.64	58.89	59.41	2831831
2015-10-08	59.25	59.82	59.10	59.72	3220835
2015-10-09	59.68	60.05	59.32	59.46	3944556
2015-10-12	59.41	60.13	59.35	60.11	2338698
2015-10-13	59.76	60.29	59.61	59.92	2336799
2015-10-14	59.89	60.04	59.19	59.28	3642162
2015-10-15	59.43	59.89	59.10	59.83	2093686
2015-10-16	60.00	60.09	59.34	59.75	3114619
2015-10-19	59.54	59.89	59.34	59.89	1733703
2015-10-20	59.69	60.35	59.46	60.08	2410270
2015-10-21	60.38	60.44	59.78	59.87	5046276
2015-10-22	59.45	63.56	59.18	63.14	7117615
2015-10-23	63.31	63.31	61.85	62.36	5120770
2015-10-26	62.36	62.57	61.89	62.06	2437550
2015-10-27	61.63	61.89	61.34	61.58	2653619
2015-10-28	61.66	62.24	61.40	62.21	2630071
2015-10-29	61.99	62.58	61.67	62.51	2327250
2015-10-30	62.48	63.10	62.02	62.69	4019205
2015-11-02	62.82	64.34	62.73	64.18	3787499
2015-11-03	63.96	64.43	63.75	64.29	3224010
2015-11-04	64.27	64.55	63.83	64.37	2895598
2015-11-05	64.43	64.68	64.19	64.25	2868775
2015-11-06	63.95	64.38	63.86	64.38	2006841
2015-11-09	64.15	64.45	63.71	64.08	1931361
2015-11-10	63.90	64.14	63.52	63.89	2235710
2015-11-11	63.96	64.56	63.84	63.90	2035659
2015-11-12	63.55	64.19	63.19	63.21	2146182
2015-11-13	63.03	63.34	62.68	62.84	2171106
2015-11-16	62.89	63.96	62.84	63.92	2404356
2015-11-17	63.88	64.55	63.60	64.06	2206881
2015-11-18	64.11	65.27	63.96	65.19	2029344
2015-11-19	65.02	65.40	64.90	65.13	3259730
2015-11-20	65.30	65.58	65.18	65.40	1941184
2015-11-23	65.39	65.53	64.92	65.31	1319028
2015-11-24	64.72	65.02	64.42	64.84	2344950
2015-11-25	65.06	65.21	64.78	65.05	1417269
2015-11-27	65.30	65.36	64.94	65.06	871391
2015-11-30	65.08	65.25	64.67	64.76	2989955
2015-12-01	65.13	65.49	64.75	64.93	3264434
2015-12-02	64.75	65.03	64.37	64.48	2070604
2015-12-03	64.48	64.70	63.30	63.52	3290779
2015-12-04	63.69	64.96	63.52	64.85	4564832
2015-12-07	64.86	64.97	64.46	64.70	2280170
2015-12-08	63.59	64.43	63.32	64.34	3792666
2015-12-09	63.89	64.76	63.28	63.47	2777553
2015-12-10	63.57	64.11	63.36	63.59	2282477
2015-12-11	62.87	63.22	62.24	62.49	2947128
2015-12-14	62.73	63.00	62.18	62.73	2977382
2015-12-15	63.18	63.35	62.08	62.18	5072446
2015-12-16	62.48	63.42	62.07	63.24	3700448
2015-12-17	63.59	63.71	61.72	61.73	3519891
2015-12-18	61.34	61.98	61.21	61.29	6392462
2015-12-21	61.58	62.14	61.51	62.13	2930659
2015-12-22	62.42	62.50	61.63	62.30	2019729
2015-12-23	62.53	63.12	62.40	62.96	1645539
2015-12-24	62.77	63.08	62.73	62.75	660662
2015-12-28	62.61	62.85	62.39	62.75	1282206
2015-12-29	63.15	63.55	62.95	63.26	1661646
2015-12-30	63.20	63.33	62.57	62.71	1266343
2015-12-31	62.42	62.94	62.30	62.40	1739511
2016-01-04	61.17	61.74	61.09	61.59	4391216
2016-01-05	61.63	61.89	61.20	61.71	2850953
2016-01-06	60.99	61.41	60.51	60.99	3683427
2016-01-07	59.99	60.46	59.23	59.42	4510314
2016-01-08	59.59	60.25	59.31	59.46	3347608
2016-01-11	59.69	59.86	58.86	59.42	3332419
2016-01-12	60.21	60.21	58.72	59.49	2897740
2016-01-13	59.91	59.93	58.04	58.12	2975550
2016-01-14	58.16	58.98	57.65	58.66	3080995
2016-01-15	57.74	58.05	57.15	57.23	4866132
2016-01-19	58.01	58.19	56.87	57.51	3358632
2016-01-20	56.74	57.54	56.10	57.10	4732303
2016-01-21	56.83	57.15	56.33	56.72	3847672
2016-01-22	57.47	57.58	56.92	57.34	3553566
2016-01-25	57.35	57.54	56.59	56.69	3115098
2016-01-26	55.69	57.07	54.58	56.89	6550922
2016-01-27	56.89	57.49	56.20	56.60	4857372
2016-01-28	56.96	57.16	56.43	56.75	3570299
2016-01-29	57.13	58.26	56.77	58.21	4527724
2016-02-01	58.06	58.14	57.31	57.75	2729532
2016-02-02	57.00	57.20	56.46	56.68	2691960
2016-02-03	57.18	57.42	56.03	57.13	2460327
2016-02-04	57.01	58.25	56.98	58.08	3067529
2016-02-05	57.80	58.01	56.88	57.13	3023902
2016-02-08	56.79	57.00	55.67	56.53	4497195
2016-02-09	55.94	57.73	55.79	57.23	2577513
2016-02-10	57.59	58.33	57.12	57.24	2167714
2016-02-11	56.17	56.86	55.67	56.16	2857818
2016-02-12	56.67	57.08	56.28	57.05	2575414
2016-02-16	57.90	58.31	57.65	58.10	2866746
2016-02-17	58.47	58.75	58.21	58.49	2588365
2016-02-18	58.19	58.58	58.10	58.23	1727242
2016-02-19	58.16	58.44	57.80	58.21	2626666
2016-02-22	58.78	59.17	58.68	58.95	2277110
2016-02-23	58.67	59.05	58.29	58.66	1822143
2016-02-24	58.34	58.79	57.99	58.58	2746358
2016-02-25	58.58	59.31	58.39	59.29	2124815
2016-02-26	59.49	59.97	59.32	59.84	3108398
2016-02-29	59.70	60.38	59.54	59.97	4393482
2016-03-01	60.38	60.99	60.22	60.87	3928922
2016-03-02	60.71	61.52	60.56	60.79	3349357
2016-03-03	61.04	61.23	60.64	61.02	2628478
2016-03-04	61.12	61.46	60.63	60.94	3447260
2016-03-07	60.62	60.83	60.40	60.62	3354745
2016-03-08	60.37	60.49	59.65	59.76	3017541
2016-03-09	60.08	60.09	59.32	59.43	2630987
2016-03-10	59.91	60.17	59.33	59.93	2816902
2016-03-11	60.58	61.06	60.34	60.87	2866050
2016-03-14	60.84	61.67	60.50	61.46	2758047
2016-03-15	61.30	61.91	61.20	61.61	2689806
2016-03-16	61.57	61.61	61.03	61.33	2364653
2016-03-17	61.40	63.04	61.30	62.85	4312651
2016-03-18	63.16	64.02	62.84	64.02	7329053
2016-03-21	63.82	64.00	63.37	63.73	2202795
2016-03-22	63.02	63.93	62.91	63.77	2676285
2016-03-23	63.79	63.82	63.42	63.71	1939742
2016-03-24	63.43	63.71	63.23	63.67	2987521
2016-03-28	63.66	63.98	63.50	63.81	2019384
2016-03-29	63.78	64.14	63.42	64.00	2023117
2016-03-30	64.25	64.42	63.78	63.84	2430213
2016-03-31	63.93	63.95	63.58	63.73	2163218
2016-04-01	63.38	64.35	62.99	64.25	2016463
2016-04-04	63.77	63.77	62.87	62.98	2909824
2016-04-05	62.58	62.78	62.38	62.66	2064348
2016-04-06	62.54	63.08	62.37	63.04	2570350
2016-04-07	62.48	62.81	62.11	62.67	2517149
2016-04-08	62.98	63.28	62.47	62.61	1514241
2016-04-11	62.63	62.90	62.25	62.26	1893631
2016-04-12	62.43	62.97	62.30	62.80	1514093
2016-04-13	63.04	63.40	62.87	63.32	1784700
2016-04-14	63.57	63.70	63.17	63.18	1712011
2016-04-15	63.25	63.40	63.01	63.23	1469423
2016-04-18	63.27	63.56	63.16	63.39	1827837
2016-04-19	63.61	63.78	63.46	63.71	2010950
2016-04-20	63.60	63.99	63.30	63.77	2681216
2016-04-21	64.20	65.47	63.79	64.49	3739843
2016-04-22	64.16	64.96	64.15	64.78	2456499
2016-04-25	64.63	64.88	64.37	64.80	2132085
2016-04-26	64.72	64.91	64.45	64.74	1871084
2016-04-27	64.83	65.38	64.59	65.29	2645649
2016-04-28	64.90	65.51	64.59	64.73	2395024
2016-04-29	64.41	65.17	64.36	65.00	2871090
2016-05-02	64.98	65.56	64.76	65.43	2268939
2016-05-03	64.98	65.23	64.76	65.08	2098786
2016-05-04	64.29	64.91	64.10	64.43	2876207
2016-05-05	64.74	64.86	64.35	64.57	2145423
2016-05-06	64.54	65.29	64.35	65.24	2184470
2016-05-09	65.17	65.42	64.89	65.21	1355474
2016-05-10	65.49	66.07	65.30	66.05	1896572
2016-05-11	66.03	66.36	65.69	65.78	1908891
2016-05-12	65.86	66.08	65.42	65.92	1866406
2016-05-13	65.83	66.15	65.22	65.41	2406603
2016-05-16	65.64	66.46	65.35	66.27	2387699
2016-05-17	66.30	66.57	65.89	66.13	1895723
2016-05-18	65.98	66.28	65.58	66.06	2140597
2016-05-19	65.68	65.96	65.19	65.82	2841949
2016-05-20	66.13	66.78	65.88	66.34	2394109
2016-05-23	66.05	66.54	65.84	66.40	1903223
2016-05-24	66.50	67.39	66.31	67.16	3096787
2016-05-25	67.11	67.52	66.89	66.95	2071882
2016-05-26	66.98	67.15	66.52	66.64	1583011
2016-05-27	66.70	66.78	66.38	66.45	2391259
2016-05-31	66.19	66.30	65.70	65.97	5389387
2016-06-01	65.68	66.44	65.62	66.27	2598988
2016-06-02	65.89	66.32	65.72	66.27	1643777
2016-06-03	65.96	66.12	65.61	66.03	2297908
2016-06-06	66.04	66.72	66.04	66.53	2336898
2016-06-07	66.63	67.11	66.53	66.81	1889786
2016-06-08	66.68	67.38	66.68	67.29	2280302
2016-06-09	67.15	67.51	67.01	67.44	1780529
2016-06-10	66.96	67.09	66.60	66.72	1717553
2016-06-13	66.56	66.90	65.88	65.90	2315330
2016-06-14	65.79	66.40	65.50	66.28	1949638
2016-06-15	66.46	66.50	65.96	65.98	2132579
2016-06-16	65.72	66.68	65.61	66.56	2062093
2016-06-17	66.51	66.60	65.60	65.68	5320649
2016-06-20	66.50	66.93	66.32	66.33	2625897
2016-06-21	66.60	66.70	66.31	66.53	1651719
2016-06-22	66.68	66.91	66.46	66.54	1788951
2016-06-23	67.11	67.48	66.87	67.48	2343924
2016-06-24	65.60	67.19	65.60	65.98	7889374
2016-06-27	65.51	66.03	65.06	65.38	5037271
2016-06-28	65.66	65.96	65.15	65.92	3392987
2016-06-29	66.30	67.40	66.30	67.25	3013804
2016-06-30	67.33	67.85	67.30	67.85	4369150
2016-07-01	68.08	69.06	67.87	68.74	4171045
2016-07-05	68.62	71.27	68.55	71.27	15646118
2016-07-06	71.13	71.84	70.67	71.46	9547345
2016-07-07	71.88	72.03	70.95	71.53	4150913
2016-07-08	71.80	72.05	71.35	71.67	5096238
2016-07-11	71.87	71.92	70.92	70.98	5613809
2016-07-12	71.13	71.61	71.13	71.21	3709196
2016-07-13	71.54	72.04	71.35	71.83	3008812
2016-07-14	72.44	72.50	71.50	71.69	2916325
2016-07-15	72.07	72.42	71.58	71.73	2945984
2016-07-18	71.82	72.31	71.39	71.74	2341632
2016-07-19	71.58	71.81	71.42	71.69	2845848
2016-07-20	72.05	72.33	71.89	72.14	2329981
2016-07-21	72.14	72.45	71.87	72.05	3560030
2016-07-22	72.15	72.21	71.50	72.01	3100062
2016-07-25	72.81	72.85	71.42	72.05	3919087
2016-07-26	72.04	72.11	71.74	71.90	3342565
2016-07-27	71.99	72.17	71.51	71.66	3052899
2016-07-28	71.89	72.11	71.57	71.96	2755724
2016-07-29	72.08	72.47	71.97	72.19	3428543
2016-08-01	72.01	72.58	71.96	72.24	3062479
2016-08-02	72.03	72.27	71.43	71.74	2299999
2016-08-03	71.90	72.05	71.51	71.78	1917367
2016-08-04	71.80	72.10	71.62	71.90	1934805
2016-08-05	72.03	72.35	71.92	72.24	2056144
2016-08-08	72.38	72.42	71.97	72.05	1634579
2016-08-09	72.24	72.37	71.86	71.97	1593124
2016-08-10	72.03	72.09	71.75	71.99	2737848
2016-08-11	72.05	72.47	72.02	72.28	1649104
2016-08-12	72.12	72.26	71.89	72.14	1203183
2016-08-15	72.44	72.50	71.93	72.00	2926567
2016-08-16	71.97	71.97	71.41	71.53	2074136
2016-08-17	71.64	71.84	71.37	71.82	1606048
2016-08-18	71.72	71.79	70.79	71.41	2644714
2016-08-19	71.27	71.61	71.04	71.57	2134186
2016-08-22	71.61	71.78	71.38	71.74	1875081
2016-08-23	71.94	72.09	71.66	71.82	2205013
2016-08-24	71.78	71.89	71.33	71.45	2173623
2016-08-25	71.28	71.51	71.19	71.37	1766400
2016-08-26	71.58	72.21	71.52	71.97	1990163
2016-08-29	71.97	72.75	71.97	72.54	2527394
2016-08-30	73.25	73.25	71.90	71.97	1563836
2016-08-31	71.97	72.39	71.81	72.16	3634917
2016-09-01	72.29	72.55	72.03	72.19	2336583
2016-09-02	72.52	72.55	71.51	71.97	2390000
2016-09-06	71.79	71.99	70.15	70.47	6146997
2016-09-07	70.35	70.71	70.18	70.34	3844479
2016-09-08	70.16	70.26	69.79	70.02	3085250
2016-09-09	69.63	69.63	68.26	68.27	3914827
2016-09-12	68.06	69.49	67.89	69.32	4003488
2016-09-13	69.05	69.08	68.13	68.13	3710712
2016-09-14	68.07	68.23	67.50	67.76	3652318
2016-09-15	67.92	68.48	67.57	68.07	4506541
2016-09-16	68.32	68.40	67.65	67.87	8103652
2016-09-19	67.95	68.56	67.92	68.08	2670475
2016-09-20	68.50	68.50	67.88	68.00	2490325
2016-09-21	68.18	68.73	67.93	68.65	2785221
2016-09-22	69.16	69.24	68.71	68.85	2494325
2016-09-23	68.65	68.99	68.55	68.77	2796870
2016-09-26	68.66	68.66	67.73	67.90	3196345
2016-09-27	67.97	68.88	67.73	68.70	3163295
2016-09-28	68.58	68.85	68.36	68.80	2047380
2016-09-29	68.67	68.79	68.10	68.37	3287842
2016-09-30	68.65	69.77	68.62	69.48	3411312
2016-10-03	69.10	69.51	68.97	69.13	2662795
2016-10-04	69.39	69.43	68.63	68.84	1984522
2016-10-05	69.00	69.14	68.57	68.94	2090105
2016-10-06	68.91	69.51	68.75	69.42	2958882
2016-10-07	69.45	69.58	68.90	69.36	2614456
2016-10-10	69.49	69.83	69.20	69.33	1446262
2016-10-11	68.97	68.97	67.30	67.67	4283339
2016-10-12	67.85	68.72	67.85	68.06	3146169
2016-10-13	67.66	67.96	67.33	67.55	2791054
2016-10-14	68.04	68.07	67.40	67.51	3221072
2016-10-17	67.63	67.67	67.11	67.24	2197832
2016-10-18	67.58	67.92	67.42	67.75	1630365
2016-10-19	67.88	68.46	67.58	68.39	2914135
2016-10-20	69.34	71.74	68.82	71.07	6498338
2016-10-21	70.63	71.16	70.35	71.06	4569708
2016-10-24	71.55	72.01	70.96	71.17	3481173
2016-10-25	70.96	71.00	69.79	69.82	3513821
2016-10-26	69.61	69.61	68.70	68.91	3268018
2016-10-27	69.10	70.52	69.09	69.43	4207901
2016-10-28	69.42	70.01	68.98	69.31	2599861
2016-10-31	69.36	69.64	69.10	69.63	2617131
2016-11-01	69.77	69.78	68.09	68.28	4240783
2016-11-02	68.30	68.67	67.97	68.02	2771787
2016-11-03	68.22	68.52	67.71	67.84	2867000
2016-11-04	67.95	68.70	67.89	68.20	2597055
2016-11-07	68.89	69.50	68.88	69.32	3708306
2016-11-08	69.25	70.39	69.09	69.96	3940444
2016-11-09	69.97	71.39	69.39	71.12	4677368
2016-11-10	71.76	72.06	70.98	71.12	3879659
2016-11-11	71.71	72.06	71.16	71.74	3585459
2016-11-14	71.68	71.97	70.02	70.11	4662977
2016-11-15	71.38	71.49	70.34	70.58	4859510
2016-11-16	70.59	71.14	70.41	71.10	5203391
2016-11-17	71.15	71.31	70.85	70.88	2868854
2016-11-18	70.86	70.88	69.68	70.02	3304863
2016-11-21	70.26	70.57	69.50	70.22	4563954
2016-11-22	69.90	70.18	69.16	69.51	4022603
2016-11-23	69.33	70.21	69.29	70.17	1848627
2016-11-25	70.43	70.86	70.30	70.52	955171
2016-11-28	70.48	70.65	69.87	70.05	2368913
2016-11-29	70.05	70.33	69.80	70.14	1864121
2016-11-30	70.23	70.36	69.14	69.29	5574489
2016-12-01	69.25	69.42	68.17	68.27	3936665
2016-12-02	68.32	68.64	67.78	68.54	3344077
2016-12-05	68.88	68.96	68.26	68.35	2924790
2016-12-06	68.54	68.62	67.75	68.59	3465070
2016-12-07	68.52	68.69	67.60	68.23	4687950
2016-12-08	68.25	69.29	68.23	68.91	4265725
2016-12-09	69.07	69.23	68.65	69.23	2927079
2016-12-12	69.07	69.33	68.71	68.99	4828920
2016-12-13	69.29	70.51	69.28	70.24	5776405
2016-12-14	70.22	70.48	69.62	69.77	3770865
2016-12-15	69.67	70.85	69.56	70.67	4674542
2016-12-16	70.86	71.46	70.04	70.22	4613804
2016-12-19	70.15	70.62	69.50	69.68	2722757
2016-12-20	69.88	70.04	69.56	69.89	5482231
2016-12-21	69.61	69.93	69.42	69.46	2694589
2016-12-22	69.32	69.72	69.29	69.43	2055989
2016-12-23	69.48	70.04	69.41	69.98	1342176
2016-12-27	69.95	70.32	69.83	69.75	2201634
2016-12-28	69.65	69.91	69.19	69.25	1795006
2016-12-29	69.27	69.53	69.16	69.33	1297726
2016-12-30	69.63	69.63	68.84	69.00	2014534
2017-01-03	69.53	69.98	69.33	69.83	2841775
2017-01-04	69.79	70.72	69.71	70.27	3195411
2017-01-05	70.28	70.96	70.15	70.92	3389066
2017-01-06	70.90	71.54	70.67	71.29	2103601
2017-01-09	71.27	71.52	71.13	71.43	2317422
2017-01-10	71.33	72.08	71.23	71.89	3497753
2017-01-11	71.81	72.48	71.48	72.11	2780043
2017-01-12	71.84	72.20	71.54	72.05	3596972
2017-01-13	72.05	72.32	71.87	72.12	2466024
2017-01-17	71.80	71.87	71.14	71.72	3215663
2017-01-18	72.24	72.33	71.80	71.97	2117993
2017-01-19	71.88	72.06	71.12	71.44	2930833
2017-01-20	71.66	71.72	71.02	71.38	2211444
2017-01-23	71.19	71.35	70.79	70.91	2455269
2017-01-24	70.92	71.31	70.00	70.94	3009201
2017-01-25	71.13	71.85	71.06	71.82	2236215
2017-01-26	71.67	71.82	71.40	71.61	1910307
2017-01-27	71.76	71.82	71.35	71.76	2277269
2017-01-30	72.07	72.10	70.67	71.23	2314067
2017-01-31	73.03	74.55	72.56	74.39	6236935
2017-02-01	74.94	75.11	73.44	74.05	4643245
2017-02-02	73.68	74.34	73.22	74.19	2380694
2017-02-03	74.31	74.42	73.86	74.18	1713853
2017-02-06	73.79	73.90	73.18	73.56	2064660
2017-02-07	73.57	73.84	73.36	73.64	1739594
2017-02-08	73.29	73.67	73.19	73.55	1699638
2017-02-09	73.58	74.46	73.49	74.24	2097355
2017-02-10	74.25	74.52	74.06	74.44	1338031
2017-02-13	74.47	74.70	74.29	74.63	1468059
2017-02-14	74.20	74.71	74.06	74.55	1326936
2017-02-15	74.24	75.07	74.14	75.00	2080955
2017-02-16	74.97	75.02	74.14	74.68	2485588
2017-02-17	74.52	74.68	74.17	74.50	2342419
2017-02-21	74.93	75.41	74.74	75.12	2307584
2017-02-22	75.02	75.27	74.90	75.17	2066548
2017-02-23	75.34	75.51	75.02	75.46	1787790
2017-02-24	75.63	76.30	75.35	76.30	1973365
2017-02-27	76.16	76.52	76.03	76.34	1740832
2017-02-28	76.11	76.28	75.72	75.83	2278488
2017-03-01	76.72	77.64	76.46	77.35	2560828
2017-03-02	77.10	77.12	76.63	76.78	1529068
2017-03-03	76.82	77.08	76.42	76.97	2193382
2017-03-06	76.40	76.66	75.91	76.31	2217865
2017-03-07	76.21	76.52	76.01	76.29	1588574
2017-03-08	76.26	76.94	76.13	76.78	1871880
2017-03-09	76.69	77.51	76.69	77.39	2310193
2017-03-10	77.59	78.01	77.41	77.79	2240952
2017-03-13	77.64	77.73	77.07	77.56	1632540
2017-03-14	77.36	77.36	76.62	76.99	1669827
2017-03-15	77.17	77.83	77.12	77.53	1781892
2017-03-16	77.38	77.53	76.22	76.58	2648226
2017-03-17	76.69	77.00	76.58	76.82	3107209
2017-03-20	76.93	77.02	76.53	76.65	1536652
2017-03-21	76.94	77.18	76.15	76.48	1825805
2017-03-22	76.59	76.73	76.07	76.51	1754540
2017-03-23	76.51	76.81	76.22	76.50	2195025
2017-03-24	76.53	77.01	75.88	76.24	3112519
2017-03-27	75.86	76.44	75.70	76.26	2097345
2017-03-28	76.03	76.28	75.61	76.01	3073049
2017-03-29	75.82	76.08	75.56	75.89	1641036
2017-03-30	75.94	76.25	75.71	75.98	2253199
2017-03-31	75.53	76.07	75.53	75.81	2174356
2017-04-03	75.93	76.18	75.41	75.77	2563353
2017-04-04	75.90	75.90	75.24	75.58	2563142
2017-04-05	75.86	76.75	75.69	76.03	2522133
2017-04-06	75.87	76.48	75.33	76.34	1997822
2017-04-07	76.26	76.54	76.05	76.29	1341513
2017-04-10	76.39	76.55	76.13	76.33	1635635
2017-04-11	76.12	76.42	75.94	76.42	1277730
2017-04-12	76.59	76.59	75.86	76.01	1609731
2017-04-13	75.80	76.46	75.73	76.03	1975146
2017-04-17	76.17	76.87	76.06	76.85	1661306
2017-04-18	76.58	76.80	76.40	76.71	1875724
2017-04-19	77.01	77.11	76.35	76.62	2583421
2017-04-20	75.79	76.02	73.44	73.47	8816984
2017-04-21	73.47	73.70	72.31	72.42	7637358
2017-04-24	73.26	73.75	72.79	73.09	5328644
2017-04-25	73.39	74.05	73.26	73.84	6760446
2017-04-26	74.16	74.46	73.41	73.55	4874439
2017-04-27	73.72	73.84	73.38	73.49	2769594
2017-04-28	73.50	74.01	73.46	73.86	4264409
2017-05-01	74.08	74.37	73.68	73.69	4232737
2017-05-02	73.92	74.17	73.52	73.57	3742083
2017-05-03	73.60	73.79	73.07	73.40	2217979
2017-05-04	73.38	74.58	73.38	74.53	2997440
2017-05-05	74.79	74.80	74.20	74.33	1632307
2017-05-08	74.36	74.37	73.92	73.92	3284716
2017-05-09	73.83	74.12	73.59	73.72	2448674
2017-05-10	73.66	73.98	73.38	73.76	1748962
2017-05-11	73.58	73.76	73.10	73.38	1974731
2017-05-12	73.23	73.65	73.18	73.43	2134388
2017-05-15	73.60	74.07	73.51	73.82	2755073
2017-05-16	73.77	74.01	73.12	73.58	2005457
2017-05-17	73.13	73.27	72.55	72.60	2156221
2017-05-18	72.46	72.90	72.12	72.49	2689438
2017-05-19	72.72	73.20	72.43	72.81	3108303
2017-05-22	72.81	73.66	72.73	73.49	3444839
2017-05-23	73.84	75.08	73.72	74.41	2838911
2017-05-24	74.81	74.81	74.29	74.42	2209885
2017-05-25	74.41	75.01	74.16	74.91	1955294
2017-05-26	74.73	74.92	74.50	74.81	1084109
2017-05-30	74.63	75.30	74.38	75.17	2426407
2017-05-31	75.34	75.77	75.26	75.29	3838948
2017-06-01	75.58	76.65	75.36	76.32	3334098
2017-06-02	76.34	77.12	76.30	76.97	2480187
2017-06-05	76.94	77.01	76.68	76.70	1670996
2017-06-06	76.47	76.58	75.96	75.99	2571475
2017-06-07	75.62	76.11	75.62	75.72	2687713
2017-06-08	75.62	75.79	74.63	74.95	2574256
2017-06-09	75.10	75.22	74.48	74.89	2527353
2017-06-12	74.95	75.28	74.30	74.52	2959143
2017-06-13	74.61	74.86	74.44	74.61	3252649
2017-06-14	74.78	75.14	74.56	74.86	2332861
2017-06-15	74.54	74.80	74.15	74.79	2484244
2017-06-16	75.00	75.36	74.68	74.88	4916863
2017-06-19	75.17	75.83	74.93	75.58	2321434
2017-06-20	75.60	76.34	75.47	75.95	2976426
2017-06-21	76.16	76.77	75.96	76.65	3242019
2017-06-22	76.61	76.89	76.18	76.19	2609394
2017-06-23	76.20	76.25	75.41	75.93	4874774
2017-06-26	75.96	76.17	75.73	75.76	1782231
2017-06-27	75.64	75.78	75.01	74.88	1656845
2017-06-28	75.38	75.48	74.98	75.09	2313257
2017-06-29	75.08	75.23	74.39	74.48	2404290
2017-06-30	74.70	75.06	74.53	74.80	2758857
2017-07-03	75.15	75.34	74.69	74.69	1051920
2017-07-05	74.66	74.78	74.34	74.54	2561602
2017-07-06	74.19	74.21	73.29	73.51	2875305
2017-07-07	73.75	73.79	73.52	73.63	2877291
2017-07-10	73.67	73.78	73.12	73.18	2974573
2017-07-11	73.26	73.89	73.04	73.66	2592979
2017-07-12	74.16	74.34	73.80	74.00	2914062
2017-07-13	73.80	74.93	73.71	74.69	4126026
2017-07-14	74.74	75.60	74.38	75.34	3060275
2017-07-17	75.47	76.19	75.27	75.76	3511104
2017-07-18	75.66	75.91	75.28	75.77	2862519
2017-07-19	75.80	76.13	75.60	76.04	2905318
2017-07-20	72.74	74.63	72.24	73.75	9551332
2017-07-21	73.59	73.92	73.14	73.61	3606106
2017-07-24	73.54	74.50	73.54	73.60	3089970
2017-07-25	73.82	74.00	72.59	72.68	4903517
2017-07-26	72.77	72.97	72.36	72.69	2812389
2017-07-27	73.06	73.07	71.66	71.94	4977282
2017-07-28	71.97	72.31	71.51	72.18	3018302
2017-07-31	72.36	72.67	72.15	72.23	2168216
2017-08-01	72.28	72.36	71.60	71.64	2524967
2017-08-02	71.62	72.32	71.43	72.05	4393258
2017-08-03	72.10	72.30	71.78	72.05	2506615
2017-08-04	72.27	72.27	71.72	71.81	2425291
2017-08-07	71.79	72.23	71.58	72.18	1898426
2017-08-08	72.08	72.42	71.04	71.15	2997069
2017-08-09	71.17	71.51	70.93	71.12	2666513
2017-08-10	70.96	71.04	70.00	70.28	3681397
2017-08-11	70.25	71.06	70.11	70.75	2433944
2017-08-14	70.96	71.54	70.77	71.44	2351393
2017-08-15	71.46	71.69	71.20	71.41	1798771
2017-08-16	71.70	72.55	71.64	72.29	3159127
2017-08-17	72.28	72.50	71.72	71.72	2290773
2017-08-18	71.57	72.08	71.31	71.68	2861306
2017-08-21	71.70	72.25	71.62	71.87	2361857
2017-08-22	71.93	73.19	71.93	73.14	2279837
2017-08-23	72.90	73.01	72.27	72.52	1969228
2017-08-24	72.49	72.57	71.99	72.52	2043669
2017-08-25	72.78	73.00	72.61	72.83	2342931
2017-08-28	73.06	73.21	72.81	73.01	1710600
2017-08-29	72.51	72.87	72.44	72.68	1989942
2017-08-30	72.53	72.92	72.43	72.81	1940347
2017-08-31	73.07	74.09	72.91	73.94	2797533
2017-09-01	73.90	74.05	73.28	73.77	1608020
2017-09-05	73.74	73.95	73.40	73.62	2096900
2017-09-06	73.76	74.62	73.60	74.47	3393326
2017-09-07	74.70	75.57	74.45	75.43	3263944
2017-09-08	75.52	77.47	75.41	76.90	5474756
2017-09-11	76.90	77.36	76.89	77.18	2630561
2017-09-12	77.18	77.41	76.93	77.36	2158100
2017-09-13	77.37	77.63	77.08	77.33	2465965
2017-09-14	77.20	78.43	77.10	78.40	3270416
2017-09-15	78.03	78.43	77.68	78.19	3582287
2017-09-18	78.35	78.53	78.02	78.10	1671125
2017-09-19	78.14	78.55	76.95	77.00	3143822
2017-09-20	77.14	77.23	76.34	76.64	3532402
2017-09-21	76.75	77.05	76.56	76.60	1892767
2017-09-22	76.65	77.02	76.33	76.92	1906334
2017-09-25	76.98	77.18	75.79	76.23	2202686
2017-09-26	76.11	76.27	75.48	75.75	2388193
2017-09-27	76.04	76.36	75.31	75.63	2546562
2017-09-28	75.59	75.81	75.02	75.38	2769566
2017-09-29	75.41	76.14	75.34	76.03	2324440
2017-10-02	76.23	76.97	76.11	76.69	1910585
2017-10-03	76.94	77.02	76.32	76.69	1234976
2017-10-04	76.45	77.16	76.45	77.01	1586792
2017-10-05	77.08	77.21	76.69	77.09	1554990
2017-10-06	77.11	77.74	77.01	77.67	2074587
2017-10-09	77.68	77.74	76.85	77.14	35954367
2017-10-10	76.97	77.49	76.97	77.27	1875024
2017-10-11	77.29	77.55	77.05	77.08	1372549
2017-10-12	77.11	77.51	76.91	77.14	2042682
2017-10-13	76.97	77.21	76.78	76.97	2042690
2017-10-16	77.09	77.32	76.19	76.34	2877910
2017-10-17	75.74	76.19	74.29	75.57	4838035
2017-10-18	75.69	76.39	75.43	76.27	3369310
2017-10-19	79.62	81.23	78.89	79.86	8927307
2017-10-20	79.82	80.95	79.82	80.48	4113494
2017-10-23	80.87	81.30	80.14	80.19	2906675
2017-10-24	80.51	80.87	79.96	80.62	3515673
2017-10-25	80.54	80.63	79.89	80.35	2797356
2017-10-26	80.40	81.22	80.08	81.07	2691883
2017-10-27	81.03	81.78	81.02	81.77	2875447
2017-10-30	81.52	81.73	81.10	81.38	2321042
2017-10-31	81.31	81.96	81.26	81.79	2857796
2017-11-01	81.88	82.55	81.63	82.35	2878852
2017-11-02	82.29	82.56	81.86	82.18	1949037
2017-11-03	82.06	82.58	81.74	82.55	1778775
2017-11-06	82.54	82.54	81.88	82.10	1806807
2017-11-07	82.20	82.69	82.07	82.61	1270049
2017-11-08	82.36	82.75	82.23	82.65	2001527
2017-11-09	82.63	82.67	81.72	82.42	2421029
2017-11-10	82.27	82.35	81.24	81.76	2361630
2017-11-13	81.68	82.77	81.41	82.73	2041014
2017-11-14	82.27	82.71	81.97	82.60	1974843
2017-11-15	82.50	82.55	81.92	81.92	1844092
2017-11-16	82.08	83.20	81.83	82.95	1554029
2017-11-17	82.54	83.00	82.26	82.70	1510518
2017-11-20	82.70	83.15	82.46	83.04	1282117
2017-11-21	83.32	83.52	83.10	83.48	1577715
2017-11-22	83.50	83.53	82.71	83.11	1580236
2017-11-24	83.33	83.48	82.97	83.34	896604
2017-11-27	83.49	83.57	83.17	83.36	1398357
2017-11-28	83.48	83.91	83.21	83.60	2740214
2017-11-29	83.72	83.73	82.82	83.27	1989761
2017-11-30	83.54	84.05	83.18	83.64	2186240
2017-12-01	83.75	83.79	82.27	83.16	2311138
2017-12-04	83.51	83.75	82.10	82.27	2773358
2017-12-05	82.59	82.64	82.05	82.20	2376939
2017-12-06	82.30	82.39	81.69	82.02	2038382
2017-12-07	82.02	82.58	81.58	82.15	1787794
2017-12-08	82.37	82.75	82.16	82.59	1538112
2017-12-11	82.51	82.67	82.07	82.62	1813928
2017-12-12	82.72	83.28	82.45	83.07	2153379
2017-12-13	83.14	83.64	82.97	83.45	2377233
2017-12-14	83.66	83.66	82.01	82.30	2869878
2017-12-15	82.64	83.62	82.64	83.32	5071119
2017-12-18	83.53	84.07	83.40	83.64	2960657
2017-12-19	83.71	83.98	83.36	83.66	1878337
2017-12-20	83.74	84.35	83.62	83.87	2979718
2017-12-21	83.96	84.21	83.12	83.16	2193150
2017-12-22	83.08	83.38	82.80	82.84	2612998
2017-12-26	82.72	83.12	82.66	82.72	593024
2017-12-27	82.58	83.09	82.26	82.81	1053031
2017-12-28	83.01	83.13	82.51	82.93	750930
2017-12-29	83.25	83.35	82.26	82.27	1844786
2018-01-02	82.59	82.87	81.71	81.94	3623822
2018-01-03	81.76	83.24	81.74	83.03	2474514
2018-01-04	83.43	84.13	83.34	83.43	2125204
2018-01-05	83.77	84.20	83.62	83.95	1880693
2018-01-08	83.87	84.48	83.58	84.43	1807760
2018-01-09	85.55	87.65	85.55	87.41	4359202
2018-01-10	86.88	87.34	86.17	87.08	2465211
2018-01-11	87.30	87.48	86.67	87.39	2026343
2018-01-12	87.43	88.34	87.42	88.10	1894508
2018-01-16	88.53	88.88	87.87	88.17	2227342
2018-01-17	88.68	88.79	87.82	88.28	2542802
2018-01-18	88.23	88.70	87.85	88.41	1316550
2018-01-19	88.82	89.42	88.67	89.14	2872583
2018-01-22	89.06	89.27	88.35	88.61	2163153
2018-01-23	88.79	88.97	88.36	88.59	2383457
2018-01-24	88.90	90.15	88.71	89.86	2223602
2018-01-25	90.19	91.31	89.91	91.03	2133979
2018-01-26	91.28	92.02	91.10	92.01	2433377
2018-01-29	91.84	92.38	91.56	91.91	2580495
2018-01-30	90.98	92.91	89.64	90.06	3888539
2018-01-31	90.33	90.92	89.40	89.77	3308859
2018-02-01	89.45	90.58	89.08	90.29	2289202
2018-02-02	89.76	90.88	89.76	90.57	4556900
2018-02-05	89.92	90.28	85.35	85.71	4813114
2018-02-06	84.47	87.38	83.99	86.02	6693891
2018-02-07	85.43	85.95	83.99	84.43	5337006
2018-02-08	84.56	84.69	81.67	81.69	3443076
2018-02-09	82.70	84.46	81.41	83.73	3693554
2018-02-12	84.32	85.00	83.85	84.57	2247606
2018-02-13	83.97	84.61	83.36	84.19	2012625
2018-02-14	83.67	85.24	83.43	85.18	1504893
2018-02-15	85.97	86.67	85.43	86.40	1896594
2018-02-16	86.28	87.24	85.82	86.46	1889022
2018-02-20	86.11	86.64	85.61	85.85	2111592
2018-02-21	85.71	87.66	85.65	86.29	2177049
2018-02-22	86.76	87.26	86.03	86.30	2342375
2018-02-23	86.61	88.10	86.55	88.05	1646735
2018-02-26	88.21	89.96	87.97	89.37	3592973
2018-02-27	89.38	90.23	88.23	88.26	2574816
2018-02-28	88.46	88.82	86.65	86.67	2047831
2018-03-01	86.64	86.87	84.34	85.08	2299886
2018-03-02	84.67	85.47	84.13	85.29	2318770
2018-03-05	84.77	86.86	84.55	86.49	1701657
2018-03-06	86.63	86.66	85.88	86.64	1525899
2018-03-07	86.19	89.73	85.94	89.37	3872602
2018-03-08	89.56	90.11	89.22	90.07	2423111
2018-03-09	90.53	92.25	90.11	91.95	3475027
2018-03-12	92.11	92.44	91.17	91.65	2292925
2018-03-13	92.09	92.44	90.91	91.12	2060033
2018-03-14	91.28	91.72	90.28	90.57	1513979
2018-03-15	90.75	91.00	90.39	90.61	1287614
2018-03-16	90.86	91.00	90.31	90.35	2509196
2018-03-19	90.23	90.27	88.24	88.91	2147611
2018-03-20	88.91	89.40	88.64	89.14	2328993
2018-03-21	89.40	89.52	88.46	88.47	1974902
2018-03-22	87.82	88.52	86.17	86.41	1875723
2018-03-23	86.79	87.23	84.84	85.04	2472428
2018-03-26	86.11	87.18	85.51	87.01	3181431
2018-03-27	87.49	87.74	85.71	86.06	2061774
2018-03-28	86.41	86.84	85.40	85.55	2347561
2018-03-29	85.88	87.34	85.68	86.79	2275774
2018-04-02	86.53	86.70	84.22	85.18	2601255
2018-04-03	85.76	87.18	85.52	87.07	2172052
2018-04-04	85.85	87.98	85.24	87.81	2183069
2018-04-05	88.25	88.41	87.57	87.95	1624484
2018-04-06	87.34	87.77	84.89	85.68	1804079
2018-04-09	86.30	87.71	85.73	86.51	2019602
2018-04-10	87.58	89.12	87.58	88.21	2325495
2018-04-11	87.58	87.88	86.89	87.24	1764863
2018-04-12	87.88	88.36	87.72	87.75	1485433
2018-04-13	88.28	88.43	87.50	87.97	1344123
2018-04-16	88.76	89.46	88.65	89.01	1458332
2018-04-17	89.53	90.37	88.97	90.14	2563346
2018-04-18	90.44	90.99	90.09	90.77	2100845
2018-04-19	91.30	92.17	89.02	89.97	3388895
2018-04-20	89.85	90.61	88.96	89.83	3660098
2018-04-23	90.15	90.40	89.39	89.70	2184631
2018-04-24	89.72	90.09	87.94	88.73	2550991
2018-04-25	88.70	89.67	87.40	89.07	3112933
2018-04-26	89.28	90.78	89.07	90.22	1952226
2018-04-27	90.41	90.53	89.77	90.09	1497715
2018-04-30	90.15	90.25	88.83	88.92	2229809
2018-05-01	88.95	89.50	88.63	89.43	2347550
2018-05-02	89.14	89.39	87.98	88.25	1966383
2018-05-03	87.88	88.13	86.63	87.75	3142010
2018-05-04	87.47	89.06	86.75	88.82	2717294
2018-05-07	89.00	89.85	88.13	88.27	2636083
2018-05-08	88.20	88.33	87.66	87.91	2512458
2018-05-09	87.95	88.77	87.56	88.23	2053859
2018-05-10	88.64	89.92	88.41	89.68	1462562
2018-05-11	89.65	90.76	89.46	90.24	2111598
2018-05-14	90.36	91.42	90.27	91.01	2567922
2018-05-15	89.92	90.27	88.51	88.85	2604866
2018-05-16	88.83	89.70	88.72	89.26	1390758
2018-05-17	89.26	89.76	88.98	89.33	1442935
2018-05-18	89.22	89.98	88.95	89.75	1753984
2018-05-21	90.16	91.17	90.08	90.62	2165596
2018-05-22	90.70	90.84	89.79	89.89	1367040
2018-05-23	89.67	90.72	89.63	90.70	2057831
2018-05-24	90.80	91.41	90.31	90.67	1310092
2018-05-25	90.72	91.32	90.27	90.53	1223408
2018-05-29	89.63	89.92	88.30	89.13	2875532
2018-05-30	89.55	90.13	89.34	89.75	1494845
2018-05-31	89.80	89.80	87.98	88.00	2575818
2018-06-01	88.73	89.45	88.46	89.16	2200593
2018-06-04	89.52	90.65	89.39	90.30	2218048
2018-06-05	90.43	91.03	90.10	90.49	1962696
2018-06-06	90.59	91.19	90.14	91.12	2751377
2018-06-07	91.32	91.58	90.52	90.85	2229514
2018-06-08	91.09	91.48	90.85	91.30	1890722
2018-06-11	91.32	92.18	91.19	91.51	2062225
2018-06-12	91.69	92.30	91.24	91.44	2768012
2018-06-13	91.50	91.81	90.89	90.96	2068158
2018-06-14	91.30	91.66	90.69	90.98	2631750
2018-06-15	90.46	91.36	89.20	90.69	4509475
2018-06-18	90.03	90.28	89.26	89.76	1645322
2018-06-19	89.03	89.36	88.29	88.67	2738274
2018-06-20	88.88	89.19	87.68	87.88	2386770
2018-06-21	87.93	88.13	86.58	86.79	2809305
2018-06-22	87.54	88.59	87.07	88.02	2923973
2018-06-25	87.82	87.82	86.89	87.63	2856219
2018-06-26	87.83	88.24	87.39	87.86	2336909
2018-06-27	88.20	89.35	87.00	86.86	2745486
2018-06-28	86.84	87.70	86.06	87.42	2013759
2018-06-29	87.60	88.33	87.43	87.47	2351976
2018-07-02	87.03	87.10	86.33	86.98	2158822
2018-07-03	87.45	88.05	87.05	87.28	1244026
2018-07-05	87.82	88.15	87.08	87.63	2482961
2018-07-06	87.75	88.19	87.64	88.05	1906549
2018-07-09	88.28	88.57	87.79	88.20	3205747
2018-07-10	88.37	89.06	88.19	88.78	1761488
2018-07-11	88.05	88.29	87.31	87.37	1833961
2018-07-12	88.04	88.89	87.83	88.30	2356351
2018-07-13	88.52	88.71	87.30	87.93	2104198
2018-07-16	87.82	88.12	86.89	87.02	1953907
2018-07-17	87.05	88.51	86.79	88.27	4108910
2018-07-18	88.33	88.55	87.31	87.56	3188999
2018-07-19	93.96	94.03	91.04	91.48	5937130
2018-07-20	90.92	91.30	89.63	89.78	3924143
2018-07-23	89.88	91.68	89.53	91.42	3493972
2018-07-24	92.18	92.37	91.19	91.79	3320386
2018-07-25	91.78	92.19	91.15	91.78	3150622
2018-07-26	92.07	92.56	91.63	92.00	2470159
2018-07-27	92.06	92.22	91.00	91.08	2401924
2018-07-30	91.08	91.31	90.06	90.24	1744868
2018-07-31	90.70	91.39	90.23	90.93	3611055
2018-08-01	90.94	91.28	90.26	90.41	2150914
2018-08-02	90.15	90.28	89.29	89.92	2414830
2018-08-03	89.93	90.06	89.41	89.85	2224209
2018-08-06	89.56	90.81	89.48	90.69	2503192
2018-08-07	90.82	90.95	90.37	90.64	2162860
2018-08-08	90.54	90.67	90.05	90.37	1376643
2018-08-09	90.56	90.58	90.08	90.15	1279691
2018-08-10	89.89	89.89	88.50	88.93	1763721
2018-08-13	88.84	89.29	87.80	88.51	2216419
2018-08-14	88.60	89.61	88.51	89.34	1854479
2018-08-15	88.82	89.06	88.20	88.72	1777654
2018-08-16	89.10	89.68	88.74	89.06	1579722
2018-08-17	89.18	89.65	88.99	89.27	3012842
2018-08-20	89.34	89.61	89.10	89.15	1214822
2018-08-21	89.61	89.84	89.04	89.18	1907910
2018-08-22	89.12	89.41	88.51	89.25	1278150
2018-08-23	89.32	89.36	88.37	88.42	1630788
2018-08-24	88.59	89.00	88.47	88.77	3335238
2018-08-27	89.12	91.08	89.12	90.82	2560201
2018-08-28	91.03	91.24	90.68	91.03	1609595
2018-08-29	91.13	92.02	90.85	91.88	1992370
2018-08-30	91.26	91.78	90.97	91.31	2002635
2018-08-31	91.24	91.90	91.02	91.78	2903600
2018-09-04	91.88	92.18	91.08	91.79	2241010
2018-09-05	91.65	92.20	91.13	92.19	1909454
2018-09-06	92.19	92.93	92.09	92.72	1809638
2018-09-07	92.62	92.96	92.41	92.77	1506137
2018-09-10	93.09	93.65	92.94	93.19	2076253
2018-09-11	93.22	93.47	92.49	93.29	1693195
2018-09-12	93.56	93.84	93.28	93.77	2656755
2018-09-13	93.90	95.32	93.87	95.22	2228165
2018-09-14	95.22	95.53	94.59	94.73	1364110
2018-09-17	94.53	94.53	93.66	93.93	2074918
2018-09-18	94.17	94.68	93.92	94.63	1857210
2018-09-19	94.84	95.73	94.64	95.30	2057454
2018-09-20	95.93	95.93	95.22	95.70	1797043
2018-09-21	95.81	96.25	95.75	95.80	4410951
2018-09-24	95.87	96.03	95.14	95.58	1959459
2018-09-25	95.69	95.92	95.39	95.75	1963402
2018-09-26	95.88	96.90	95.73	96.39	2003576
2018-09-27	96.48	96.82	95.67	95.89	2058921
2018-09-28	95.89	96.47	95.81	96.32	1952517
2018-10-01	96.78	97.44	96.60	96.87	2003353
2018-10-02	96.92	96.98	96.43	96.58	1729265
2018-10-03	97.10	97.62	96.07	96.20	2399654
2018-10-04	95.87	95.97	94.50	94.84	1874488
2018-10-05	95.02	95.38	93.84	94.83	1919212
2018-10-08	94.70	94.89	92.65	93.61	2100882
2018-10-09	93.78	94.95	93.49	94.60	3048553
2018-10-10	94.40	94.48	91.97	92.04	3385957
2018-10-11	91.79	92.18	89.08	89.76	3516989
2018-10-12	91.17	92.00	90.23	91.63	2901353
2018-10-15	91.21	91.33	90.27	90.40	2239738
2018-10-16	91.25	93.19	90.93	93.12	2347594
2018-10-17	92.74	93.52	92.04	93.04	3521506
2018-10-18	93.96	94.05	89.08	89.74	5531383
2018-10-19	89.70	90.41	88.46	88.98	4259964
2018-10-22	89.06	89.39	86.57	87.36	3649013
2018-10-23	86.30	86.84	84.77	86.35	3383815
2018-10-24	86.64	87.44	84.80	84.92	3315801
2018-10-25	85.57	87.90	85.09	87.12	3465688
2018-10-26	85.99	86.95	85.03	86.10	2730650
2018-10-29	87.15	87.61	84.60	85.85	3196071
2018-10-30	86.10	87.20	85.52	86.62	3178496
2018-10-31	87.42	89.03	86.94	88.11	2865235
2018-11-01	88.10	89.32	87.53	89.10	2269916
2018-11-02	89.78	90.17	88.62	89.75	2601814
2018-11-05	90.01	90.43	89.55	90.20	2067630
2018-11-06	90.07	90.62	89.10	89.72	2461598
2018-11-07	90.44	92.34	90.28	92.25	2059856
2018-11-08	92.20	93.09	92.14	92.85	1619427
2018-11-09	92.55	92.73	91.52	92.53	2609901
2018-11-12	92.31	92.50	89.67	90.01	2338343
2018-11-13	90.31	91.17	88.90	89.07	1986358
2018-11-14	89.84	90.37	88.69	89.29	1889029
2018-11-15	88.71	90.12	87.50	90.10	2265150
2018-11-16	89.75	91.82	89.71	91.48	2767668
2018-11-19	91.53	91.66	89.20	89.79	2861320
2018-11-20	89.40	91.06	89.15	90.39	2773675
2018-11-21	90.64	91.98	90.34	91.24	2126628
2018-11-23	90.32	91.30	90.32	90.78	920086
2018-11-26	91.39	91.70	90.90	91.55	2023426
2018-11-27	91.25	92.20	90.80	92.18	1876929
2018-11-28	92.59	94.92	92.43	94.82	2180030
2018-11-29	94.29	96.40	94.09	95.68	2300400
2018-11-30	95.83	97.21	95.73	97.10	3278593
2018-12-03	97.95	98.27	96.02	96.30	4518287
2018-12-04	96.35	96.53	93.97	94.22	4189984
2018-12-06	92.90	93.54	90.78	92.95	3584267
2018-12-07	92.77	93.49	89.86	90.30	2443067
2018-12-10	90.14	90.50	88.22	90.16	3088779
2018-12-11	91.27	91.79	89.17	89.81	1998936
2018-12-12	90.90	92.24	90.38	90.44	2715134
2018-12-13	91.01	92.18	90.27	90.85	2388432
2018-12-14	89.80	90.27	87.88	88.99	2569745
2018-12-17	88.61	89.92	87.97	88.97	4481791
2018-12-18	89.42	89.78	88.18	89.28	3535274
2018-12-19	89.42	91.40	88.12	89.22	4260079
2018-12-20	88.49	88.97	86.51	87.19	5365146
2018-12-21	87.28	89.29	86.80	87.29	6292613
2018-12-24	86.87	87.10	83.84	84.07	3099166
2018-12-26	84.38	88.64	84.21	88.46	2741837
2018-12-27	87.34	89.97	86.78	89.97	2639267
2018-12-28	90.73	91.34	89.85	90.26	2506934
2018-12-31	90.54	91.87	90.54	91.40	1980341
2019-01-02	90.11	90.56	88.61	89.08	2397055
2019-01-03	88.61	89.96	85.48	86.53	3219146
2019-01-04	87.40	89.85	87.40	89.04	2556696
2019-01-07	89.29	90.10	88.90	89.40	2356240
2019-01-08	90.17	91.72	89.93	91.68	3649173
2019-01-09	92.26	93.35	91.95	92.50	3015569
2019-01-10	92.22	93.45	91.48	93.39	1675366
2019-01-11	92.70	93.33	92.36	93.30	1547658
2019-01-14	92.50	93.05	92.17	92.26	1563359
2019-01-15	92.41	93.50	92.22	93.11	2071091
2019-01-16	93.33	93.74	92.33	92.62	2804499
2019-01-17	92.62	93.89	92.58	93.58	3092080
2019-01-18	94.32	95.46	93.98	95.24	3153024
2019-01-22	94.69	94.75	93.35	94.32	2683326
2019-01-23	94.16	94.82	93.02	94.07	1899653
2019-01-24	94.05	94.40	93.27	94.00	1660823
2019-01-25	94.65	95.42	93.90	94.25	2800475
2019-01-28	93.55	93.99	93.03	93.98	2100467
2019-01-29	94.13	95.55	92.63	93.31	3633184
2019-01-30	94.00	97.04	93.59	96.63	3522885
2019-01-31	96.30	98.48	95.80	98.32	2888439
2019-02-01	98.33	98.39	96.59	96.88	2588149
2019-02-04	96.79	97.14	96.20	97.14	1930562
2019-02-05	97.50	98.11	96.64	97.07	2569949
2019-02-06	96.86	97.44	96.67	97.20	1597704
2019-02-07	96.50	97.24	95.58	96.25	1706445
2019-02-08	95.66	96.94	95.34	96.84	1259450
2019-02-11	97.11	97.44	96.69	97.22	1649073
2019-02-12	97.95	98.83	97.48	98.72	1773348
2019-02-13	98.97	99.09	98.03	98.58	1962006
2019-02-14	98.36	98.47	97.76	97.82	2248017
2019-02-15	98.71	98.91	98.06	98.60	4048863
2019-02-19	98.70	99.12	98.30	98.67	2366048
2019-02-20	98.40	99.48	98.09	99.45	1703552
2019-02-21	99.12	99.69	98.66	99.66	1821677
2019-02-22	99.76	100.72	99.60	100.59	1855759
2019-02-25	109.86	110.00	107.55	109.16	8804779
2019-02-26	108.52	109.39	107.53	109.21	6666047
2019-02-27	111.14	113.04	110.83	112.03	15512332
2019-02-28	111.78	113.32	111.51	112.59	6231298
2019-03-01	113.06	113.64	112.07	113.25	3628236
2019-03-04	113.27	113.80	110.67	111.59	4505786
2019-03-05	111.17	112.22	110.83	111.11	3358387
2019-03-06	110.81	111.04	109.71	110.48	3794162
2019-03-07	110.30	110.80	109.59	110.32	2840255
2019-03-08	109.68	110.93	109.47	110.83	2369099
2019-03-11	111.08	112.40	110.82	111.98	3282288
2019-03-12	112.21	113.28	112.05	112.96	2484958
2019-03-13	113.24	114.30	113.10	113.57	2156345
2019-03-14	113.46	113.69	113.05	113.56	2280589
2019-03-15	113.57	114.72	113.48	114.07	5489373
2019-03-18	114.18	114.51	112.87	113.52	2853106
2019-03-19	113.93	115.18	113.80	115.11	3165156
2019-03-20	114.65	115.39	114.41	115.00	3179986
2019-03-21	114.16	117.38	114.16	117.26	3006233
2019-03-22	116.59	117.53	114.93	114.96	2943097
2019-03-25	114.67	115.43	114.21	114.75	1750262
2019-03-26	115.84	117.05	115.60	116.19	1902359
2019-03-27	115.98	116.26	114.19	114.85	2945333
2019-03-28	115.23	115.43	114.36	115.09	1458140
2019-03-29	115.62	117.15	115.29	117.02	3211161
2019-04-01	118.02	119.22	116.39	116.84	2384440
2019-04-02	117.00	117.02	116.49	116.67	2069099
2019-04-03	117.07	117.07	115.98	116.09	2349105
2019-04-04	116.35	116.68	115.40	115.65	2266408
2019-04-05	115.96	116.80	115.61	116.64	2702981
2019-04-08	116.69	117.04	115.48	116.96	2123793
2019-04-09	116.32	117.47	116.14	116.85	2063425
2019-04-10	116.95	117.40	116.43	116.56	1634167
2019-04-11	116.79	116.91	115.98	116.50	1451943
2019-04-12	116.69	117.46	116.13	116.68	2187534
2019-04-15	116.66	116.94	114.95	115.67	2447675
2019-04-16	116.49	116.74	113.30	113.62	3125756
2019-04-17	114.44	115.04	109.92	110.69	5906323
2019-04-18	113.67	114.97	111.06	112.37	5793755
2019-04-22	111.27	113.08	110.80	112.46	2732297
2019-04-23	111.23	114.04	110.67	113.26	3482180
2019-04-24	113.25	115.12	112.82	114.61	2606964
2019-04-25	114.13	115.91	113.58	115.58	2165442
2019-04-26	116.08	116.48	115.04	116.05	1705870
2019-04-29	116.11	116.95	115.35	116.40	2343443
2019-04-30	116.75	117.67	115.88	117.39	2565053
2019-05-01	117.59	117.61	116.21	116.61	1811800
2019-05-02	116.77	118.39	116.31	118.34	1702546
2019-05-03	118.77	119.37	118.08	119.29	2315061
2019-05-06	117.15	118.83	117.10	118.59	2746013
2019-05-07	117.97	117.97	114.98	115.88	2261592
2019-05-08	115.98	117.86	115.57	116.76	2371199
2019-05-09	115.51	116.50	115.08	116.42	2184920
2019-05-10	116.08	117.24	114.27	116.72	1587625
2019-05-13	114.73	115.48	113.73	114.75	2323675
2019-05-14	115.12	116.86	115.01	115.90	1759497
2019-05-15	114.98	116.59	114.33	116.16	1649274
2019-05-16	116.77	118.01	116.44	117.24	2303714
2019-05-17	115.99	117.79	115.99	116.21	2729460
2019-05-20	115.39	116.06	114.69	115.51	2548417
2019-05-21	116.38	117.09	115.41	115.42	2871397
2019-05-22	115.56	117.12	115.31	116.77	1923765
2019-05-23	115.90	116.76	115.43	116.68	1664561
2019-05-24	117.57	118.10	116.83	117.04	1789555
2019-05-28	117.57	118.87	115.13	115.35	3548163
2019-05-29	115.18	115.74	114.49	115.48	1803413
2019-05-30	115.46	117.52	115.34	117.39	1991463
2019-05-31	116.65	117.74	115.90	117.01	1991874
2019-06-03	117.18	118.62	116.30	116.93	2306716
2019-06-04	118.52	118.52	116.87	117.40	3339969
2019-06-05	118.50	119.50	117.65	118.95	3029726
2019-06-06	119.01	120.37	118.66	119.59	2141960
2019-06-07	120.35	122.19	119.87	121.90	2381496
2019-06-10	122.49	123.20	121.45	122.30	1755638
2019-06-11	122.96	123.63	120.73	122.24	1747240
2019-06-12	122.30	123.20	122.20	123.00	1825437
2019-06-13	123.30	123.62	122.65	123.58	1527493
2019-06-14	123.58	124.32	123.29	123.77	2297201
2019-06-17	124.09	124.30	122.90	123.52	2199785
2019-06-18	124.50	125.46	123.76	124.99	1830116
2019-06-19	124.76	126.91	124.76	126.35	1923144
2019-06-20	127.58	128.15	126.43	127.33	2053704
2019-06-21	127.02	127.71	126.37	127.40	3016134
2019-06-24	127.31	127.72	125.97	126.00	2170594
2019-06-25	126.25	127.28	125.70	126.04	2333817
2019-06-26	125.88	126.30	123.94	124.75	2317379
2019-06-27	125.65	125.96	124.64	125.85	1616070
2019-06-28	125.85	126.85	124.74	126.68	3777817
2019-07-01	127.68	128.42	127.07	127.64	1519425
2019-07-02	128.00	128.09	126.75	127.76	1770896
2019-07-03	128.12	128.83	127.81	128.80	1453374
2019-07-05	128.15	128.97	126.85	128.04	1124728
2019-07-08	127.61	127.64	126.44	127.30	1954994
2019-07-09	126.82	127.03	125.96	126.12	2502017
2019-07-10	126.51	127.30	126.36	126.40	2352335
2019-07-11	126.92	126.96	125.83	126.50	2320107
2019-07-12	126.22	126.43	123.66	124.12	4283819
2019-07-15	124.43	125.30	123.68	125.08	2434173
2019-07-16	125.38	125.63	123.83	123.94	2178579
2019-07-17	124.44	125.26	123.59	123.78	2755316
2019-07-18	125.38	127.64	124.87	126.75	4990084
2019-07-19	127.20	127.37	125.36	125.52	3822195
2019-07-22	125.87	126.15	125.01	125.53	2391170
2019-07-23	125.74	126.63	125.43	126.32	3298358
2019-07-24	126.26	126.65	125.03	126.48	2946316
2019-07-25	126.40	127.38	125.67	126.94	1317585
2019-07-26	127.68	127.76	125.83	126.12	1567789
2019-07-29	126.18	126.92	125.55	126.47	1467994
2019-07-30	125.85	126.82	125.39	126.49	2040916
2019-07-31	126.30	126.55	123.45	124.54	1986378
2019-08-01	124.84	126.19	123.33	124.29	2489784
2019-08-02	124.34	124.48	122.88	123.38	2021237
2019-08-05	121.59	122.29	118.87	120.28	2780310
2019-08-06	120.81	122.54	120.36	122.53	2984110
2019-08-07	120.81	122.92	119.22	122.50	2064570
2019-08-08	123.29	125.04	122.86	124.88	1869995
2019-08-09	124.76	125.43	123.37	124.37	1306768
2019-08-12	123.70	124.73	122.35	122.69	1226205
2019-08-13	122.07	125.37	122.07	124.57	1697104
2019-08-14	123.32	124.31	120.81	120.87	2390816
2019-08-15	122.09	123.56	120.97	121.60	2248271
2019-08-16	122.83	124.58	122.22	124.40	1988740
2019-08-19	125.71	125.99	124.30	125.61	1604228
2019-08-20	125.79	126.31	124.09	124.16	1551946
2019-08-21	125.34	125.50	123.38	124.38	1458522
2019-08-22	124.76	125.47	123.00	123.70	1244641
2019-08-23	123.67	124.27	119.25	120.02	2258824
2019-08-26	120.89	121.39	119.64	120.90	1461719
2019-08-27	122.30	123.03	121.44	122.54	3026074
2019-08-28	121.82	123.91	121.66	123.64	1636133
2019-08-29	124.66	126.12	124.14	125.58	2204244
2019-08-30	126.59	127.09	125.18	125.95	1960340
2019-09-03	124.58	124.98	123.18	123.98	1920691
2019-09-04	124.52	125.87	123.60	124.33	1564698
2019-09-05	125.76	127.15	124.97	126.71	2231500
2019-09-06	127.28	128.46	126.86	127.93	1712255
2019-09-09	127.73	127.88	123.28	123.53	2026387
2019-09-10	122.58	122.64	118.63	121.07	3862257
2019-09-11	121.04	123.88	120.09	123.65	2860833
2019-09-12	124.41	126.00	124.19	125.64	2180695
2019-09-13	125.33	126.53	124.11	125.00	2151728
2019-09-16	124.39	125.56	123.71	124.67	2313156
2019-09-17	124.67	126.50	124.56	126.16	1844518
2019-09-18	126.21	128.31	125.72	127.60	2626215
2019-09-19	127.64	130.24	127.55	129.19	2650512
2019-09-20	130.00	130.59	129.26	129.83	5122644
2019-09-23	128.79	129.71	127.83	128.17	1815500
2019-09-24	128.85	129.58	126.81	128.13	3097728
2019-09-25	127.78	128.26	126.46	127.45	2095020
2019-09-26	128.40	128.51	125.64	126.54	1838622
2019-09-27	126.97	127.29	124.76	125.48	1666192
2019-09-30	126.07	128.66	125.72	128.02	2194959
2019-10-01	127.86	128.85	125.65	125.80	1689382
2019-10-02	124.56	125.05	120.97	121.53	2934459
2019-10-03	121.21	123.07	119.96	123.04	1947609
2019-10-04	123.53	125.63	123.39	125.56	1929309
2019-10-07	124.73	125.10	123.78	123.81	1847793
2019-10-08	122.67	122.90	119.15	120.21	2743990
2019-10-09	121.40	122.10	120.74	121.61	1655127
2019-10-10	121.05	123.58	120.72	123.00	1799047
2019-10-11	124.23	125.86	122.93	122.96	1951323
2019-10-14	123.94	124.09	122.69	123.03	1123686
2019-10-15	123.83	124.72	121.96	121.96	2095113
2019-10-16	121.61	122.75	121.36	121.78	2112877
2019-10-17	122.30	122.76	121.96	122.12	1042513
2019-10-18	121.82	122.84	121.44	122.33	1434323
2019-10-21	122.93	123.12	121.90	122.53	1422896
2019-10-22	122.63	123.86	121.41	121.51	1847572
2019-10-23	122.04	123.20	121.79	122.72	2422466
2019-10-24	122.04	122.61	120.27	120.94	2840184
2019-10-25	120.31	120.82	119.73	120.43	2365242
2019-10-28	120.80	121.89	120.57	120.74	1945457
2019-10-29	120.41	122.95	120.35	121.67	2352533
2019-10-30	121.80	123.04	121.26	122.54	3171608
2019-10-31	122.50	122.94	121.13	122.16	2537405
2019-11-01	122.96	123.50	121.02	121.05	2298415
2019-11-04	121.93	122.31	119.84	119.86	2174517
2019-11-05	119.81	120.15	117.78	118.31	3161504
2019-11-06	118.66	119.71	118.20	119.54	2569769
2019-11-07	119.52	119.86	118.84	119.22	2543328
2019-11-08	119.41	120.21	119.10	119.87	1662480
2019-11-11	119.35	120.32	118.92	119.24	1099506
2019-11-12	119.37	120.80	119.25	120.14	1530844
2019-11-13	119.92	122.06	119.18	121.48	4835397
2019-11-14	121.29	121.56	119.78	120.68	2158407
2019-11-15	123.44	126.78	123.18	126.74	13746217
2019-11-18	126.40	126.82	124.19	124.30	5129438
2019-11-19	124.24	127.46	123.43	127.29	7171273
2019-11-20	126.82	127.48	126.26	126.72	6078476
2019-11-21	126.41	127.00	125.03	126.91	6931099
2019-11-22	127.28	127.51	126.28	127.04	4440869
2019-11-25	127.63	128.53	127.33	128.47	4891993
2019-11-26	128.53	129.77	128.30	129.40	8373793
2019-11-27	129.69	130.48	129.21	129.94	8756126
2019-11-29	130.00	130.30	128.71	129.40	1997850
2019-12-02	129.85	130.02	127.70	129.14	8350426
2019-12-03	128.11	130.29	127.74	130.02	9958819
2019-12-04	130.21	132.61	129.39	130.57	15413492
2019-12-05	130.25	130.57	128.98	130.47	15095732
2019-12-06	130.93	132.02	130.11	131.38	22420128
2019-12-09	131.60	132.35	130.54	130.77	34798351
2019-12-10	131.08	132.02	129.63	131.93	40697156
2019-12-11	132.43	133.38	131.35	132.67	53190488
2019-12-12	132.38	135.64	132.13	134.11	73815317
2019-12-13	134.00	134.78	131.43	131.65	64102583
2019-12-16	131.29	136.10	131.21	134.23	92051876
2019-12-17	134.49	134.98	133.02	133.64	26206055
2019-12-18	133.84	134.23	132.58	132.97	32595941
2019-12-19	133.78	136.50	132.22	133.35	35377503
2019-12-20	133.90	135.66	133.61	135.48	19635669
2019-12-23	136.25	136.37	135.13	135.83	16125824
2019-12-24	135.48	136.04	135.14	135.92	1548843
2019-12-26	135.50	135.91	135.19	135.46	1717171
2019-12-27	135.79	135.95	135.09	135.51	2592807
2019-12-30	135.56	135.60	134.86	135.48	2022631
2019-12-31	135.37	136.13	134.95	136.04	2194258
2020-01-02	136.47	137.60	135.73	137.49	2376842
2020-01-03	136.00	137.67	135.11	136.64	2329043
2020-01-06	136.02	137.18	135.85	137.04	2749356
2020-01-07	137.41	138.87	136.59	138.39	1987169
2020-01-08	139.43	139.82	138.52	138.53	2788122
2020-01-09	139.15	140.79	138.62	139.76	2104949
2020-01-10	140.26	140.56	139.49	140.16	1995485
2020-01-13	140.45	141.60	140.20	141.44	2273312
2020-01-14	141.70	143.59	141.26	143.05	3041105
2020-01-15	143.20	143.92	142.06	142.53	2660189
2020-01-16	143.28	143.56	142.22	143.16	2427104
2020-01-17	143.82	144.63	143.13	144.53	2608845
2020-01-21	144.40	145.52	144.13	145.11	2293122
2020-01-22	145.24	145.85	144.55	145.16	1882412
2020-01-23	145.03	145.39	143.78	144.02	2153326
2020-01-24	144.76	144.93	143.26	143.82	1970737
2020-01-27	142.40	143.48	141.48	142.89	2347619
2020-01-28	143.15	145.48	142.72	145.16	2105494
2020-01-29	145.87	147.30	144.80	146.45	1898327
2020-01-30	146.25	149.97	144.98	149.84	3834512
2020-01-31	148.24	148.29	142.12	142.59	3747546
2020-02-03	143.60	144.59	142.28	142.71	2997635
2020-02-04	144.70	145.19	143.99	144.27	2616379
2020-02-05	145.17	145.55	143.65	144.38	1945999
2020-02-06	145.08	146.36	144.09	145.35	1844268
2020-02-07	144.83	145.23	143.33	143.59	1661586
2020-02-10	143.91	145.08	143.05	144.47	1669863
2020-02-11	145.00	145.63	144.50	145.08	1651039
2020-02-12	144.98	146.14	144.64	145.22	1653431
2020-02-13	144.70	145.18	143.55	144.85	2734027
2020-02-14	144.86	147.11	144.50	147.10	1633778
2020-02-18	147.40	147.50	144.77	145.37	1916689
2020-02-19	145.76	146.08	144.21	145.29	2642379
2020-02-20	144.91	145.19	140.70	142.05	2428907
2020-02-21	141.21	143.67	140.87	143.49	1945795
2020-02-24	137.66	141.03	137.66	139.00	2467155
2020-02-25	139.81	140.05	133.62	134.42	3188035
2020-02-26	134.21	137.84	133.40	134.90	3203085
2020-02-27	132.83	135.73	130.33	130.34	4238505
2020-02-28	126.01	130.12	125.18	128.15	7942815
2020-03-02	128.80	133.60	126.77	133.57	4682742
2020-03-03	134.59	138.21	129.49	130.78	3105432
2020-03-04	133.47	138.40	132.34	138.26	3463276
2020-03-05	135.60	135.72	130.66	132.49	4494187
2020-03-06	128.73	132.04	127.08	131.57	3156378
2020-03-09	124.54	127.25	122.45	125.50	4252772
2020-03-10	129.84	130.52	123.24	127.91	4064896
2020-03-11	125.43	125.94	121.76	123.54	4783206
2020-03-12	115.10	120.27	113.35	114.25	5855064
2020-03-13	120.97	125.94	112.77	125.33	5745603
2020-03-16	115.18	120.77	109.50	113.14	4893720
2020-03-17	114.90	120.31	111.79	116.81	4852250
2020-03-18	110.09	115.63	107.32	113.58	4908264
2020-03-19	113.17	114.77	108.14	110.08	5753879
2020-03-20	111.58	115.23	107.80	109.74	6373807
2020-03-23	120.50	121.59	106.01	107.60	8979306
2020-03-24	111.46	117.00	110.91	114.48	5257467
2020-03-25	112.27	117.83	109.72	114.47	5737666
2020-03-26	116.87	123.72	115.43	122.91	5268797
2020-03-27	118.89	125.72	118.49	122.84	5256481
2020-03-30	121.91	125.52	119.21	124.82	4769746
2020-03-31	124.77	124.88	121.59	122.69	5470365
2020-04-01	118.21	120.17	113.48	114.08	3723777
2020-04-02	113.30	121.11	113.19	120.93	5152894
2020-04-03	120.10	122.14	118.78	119.80	2448952
2020-04-06	124.09	126.53	122.88	125.81	5605454
2020-04-07	128.77	129.41	122.49	122.59	3449338
2020-04-08	125.72	129.30	122.38	128.64	3281216
2020-04-09	128.12	130.14	127.74	129.17	3275326
2020-04-13	127.64	129.82	126.76	129.53	2681184
2020-04-14	132.64	135.57	130.30	134.86	3411325
2020-04-15	133.19	135.98	132.65	135.40	3699019
2020-04-16	136.66	139.05	136.26	137.28	4272866
2020-04-17	139.38	140.05	136.78	138.75	3565325
2020-04-20	138.26	139.46	136.87	138.13	2675430
2020-04-21	136.10	137.24	134.17	136.28	3031957
2020-04-22	138.35	142.57	137.66	142.04	3901503
2020-04-23	143.02	145.35	142.07	142.40	5122428
2020-04-24	143.23	146.86	143.13	146.32	3972595
2020-04-27	147.58	150.81	147.34	150.25	3221997
2020-04-28	150.53	151.25	144.98	146.55	3066584
2020-04-29	144.71	147.66	144.30	146.23	2684784
2020-04-30	145.28	147.19	144.26	144.89	3545865
2020-05-01	143.91	144.15	141.60	142.50	2125202
2020-05-04	142.82	142.90	141.02	142.82	1653596
2020-05-05	144.38	147.28	143.81	145.77	1500975
2020-05-06	145.87	148.10	145.14	145.35	2181519
2020-05-07	140.68	146.31	139.41	144.91	7374005
2020-05-08	145.42	146.03	142.80	143.09	9292538
2020-05-11	141.65	144.03	141.07	143.34	6314685
2020-05-12	143.88	145.28	142.06	142.06	3225943
2020-05-13	141.83	144.38	139.27	141.72	4117307
2020-05-14	140.15	143.42	139.69	143.29	2590319
2020-05-15	141.43	145.31	141.30	145.23	5586060
2020-05-18	146.51	147.91	143.54	143.81	3436241
2020-05-19	143.53	144.53	140.78	141.04	2513877
2020-05-20	142.52	142.89	140.83	140.93	2110158
2020-05-21	140.20	140.60	138.57	139.75	2278803
2020-05-22	139.84	140.65	138.74	140.28	1483418
2020-05-26	143.79	144.03	139.90	140.56	3097561
2020-05-27	139.52	142.51	137.93	142.51	3110676
2020-05-28	143.84	147.29	143.60	145.34	3088386
2020-05-29	146.18	148.08	144.61	147.68	5328901
2020-06-01	146.91	147.43	145.75	146.59	1512164
2020-06-02	146.89	147.99	145.64	147.99	2959278
2020-06-03	148.82	150.37	147.33	150.37	4064612
2020-06-04	149.80	151.25	148.95	149.61	2599703
2020-06-05	150.74	154.32	149.46	153.55	3034182
2020-06-08	152.01	153.55	151.55	152.02	2819051
2020-06-09	152.79	153.53	149.97	150.20	2379106
2020-06-10	150.89	154.69	150.89	153.07	2561166
2020-06-11	152.43	152.79	145.82	146.17	3296839
2020-06-12	148.69	151.74	146.48	149.25	3292290
2020-06-15	147.58	153.05	147.26	152.06	2794057
2020-06-16	155.41	156.39	153.08	155.03	2976264
2020-06-17	156.00	157.47	155.77	156.30	2107386
2020-06-18	155.78	157.02	154.96	156.00	1895385
2020-06-19	157.94	158.42	153.30	153.30	5522563
2020-06-22	153.86	155.30	153.12	154.98	1670069
2020-06-23	156.34	156.89	154.83	155.64	1287673
2020-06-24	154.79	154.93	150.46	151.82	2025806
2020-06-25	151.97	152.86	149.44	152.59	1982280
2020-06-26	152.57	153.14	150.02	152.20	3447659
2020-06-29	153.64	153.85	151.71	152.80	2282224
2020-06-30	152.46	157.25	151.93	156.74	2434677
2020-07-01	156.99	157.82	155.24	157.03	2098530
2020-07-02	158.19	160.24	157.65	159.27	1594024
2020-07-06	161.32	163.46	160.80	162.21	1887959
2020-07-07	161.56	163.74	160.99	161.36	2764386
2020-07-08	162.20	163.88	161.79	163.47	1879805
2020-07-09	163.55	165.92	162.48	164.40	2435392
2020-07-10	164.45	164.74	162.03	162.80	1956097
2020-07-13	163.46	165.48	161.31	161.69	2135480
2020-07-14	162.01	164.56	160.60	164.38	2024728
2020-07-15	165.89	167.03	163.88	166.94	2533614
2020-07-16	166.94	167.77	165.64	167.36	2762952
2020-07-17	168.36	170.19	166.70	169.26	3527169
2020-07-20	169.69	171.70	169.30	171.40	2030789
2020-07-21	171.56	173.50	170.83	172.85	2221247
2020-07-22	172.56	174.78	172.10	173.39	2546392
2020-07-23	178.74	179.94	175.14	176.59	4319468
2020-07-24	174.78	174.80	168.72	173.09	3115197
2020-07-27	173.56	179.31	173.06	176.37	2654061
2020-07-28	176.12	177.12	175.31	176.40	2072492
2020-07-29	176.87	180.94	176.24	179.17	2995701
2020-07-30	176.69	180.27	176.28	179.17	1696821
2020-07-31	178.63	180.78	178.05	180.65	1792914
2020-08-03	181.71	183.51	181.59	183.33	2074654
2020-08-04	182.43	183.45	180.97	182.66	1734714
2020-08-05	182.73	183.83	180.99	182.19	2081465
2020-08-06	182.77	183.63	179.39	182.32	2729122
2020-08-07	183.39	184.07	181.13	182.06	1345768
2020-08-10	182.15	182.45	178.48	179.10	2161208
2020-08-11	179.91	180.48	176.66	177.29	2421280
2020-08-12	178.67	183.46	178.35	182.53	1464163
2020-08-13	181.34	183.91	181.14	183.65	1211281
2020-08-14	183.31	184.25	180.86	181.59	1280688
2020-08-17	181.63	183.00	181.41	182.22	1234428
2020-08-18	182.89	184.63	182.26	184.09	1474417
2020-08-19	184.71	185.39	182.22	182.53	1190613
2020-08-20	181.44	183.12	181.13	182.29	1001613
2020-08-21	182.02	184.39	181.54	184.19	1432421
2020-08-24	184.98	185.59	181.52	182.21	1226870
2020-08-25	183.64	184.50	182.61	183.99	1449040
2020-08-26	182.60	185.15	181.78	184.54	1140998
2020-08-27	182.48	182.79	175.61	181.17	2551303
2020-08-28	181.98	182.84	180.55	182.28	1387082
2020-08-31	182.60	184.08	181.84	183.01	1710066
2020-09-01	182.07	184.79	182.07	184.71	1597842
2020-09-02	184.11	186.65	183.00	186.12	1917721
2020-09-03	185.69	186.11	176.66	178.08	2368924
2020-09-04	178.16	178.22	170.64	174.25	3720110
2020-09-08	174.21	174.75	171.16	173.87	2668464
2020-09-09	175.39	180.38	175.13	179.00	2645589
2020-09-10	179.94	182.90	179.80	180.02	2416048
2020-09-11	181.13	182.84	180.77	181.59	1890488
2020-09-14	183.04	185.86	182.44	184.31	1720913
2020-09-15	184.93	185.88	184.21	184.98	1591507
2020-09-16	184.85	186.40	183.38	183.53	1823578
2020-09-17	181.88	183.72	180.83	183.62	1965261
2020-09-18	183.99	184.87	181.44	182.87	3867965
2020-09-21	181.26	182.45	178.66	182.43	1606100
2020-09-22	181.97	184.01	180.73	183.62	1632867
2020-09-23	184.24	185.01	181.85	181.89	1780707
2020-09-24	182.42	183.05	179.28	180.37	2389402
2020-09-25	179.44	183.95	178.55	183.62	2301512
2020-09-28	184.73	187.32	184.18	185.96	2076439
2020-09-29	186.14	188.13	185.62	187.04	1724074
2020-09-30	187.70	192.02	187.15	190.87	3285238
2020-10-01	192.36	193.84	189.48	190.28	2083009
2020-10-02	188.10	190.78	187.40	188.36	1433111
2020-10-05	190.17	193.79	190.17	193.54	1242861
2020-10-06	193.99	195.73	192.44	193.45	1979366
2020-10-07	194.58	197.91	194.44	196.81	1746714
2020-10-08	197.36	197.55	194.95	195.64	2150675
2020-10-09	196.42	200.47	196.04	200.38	1619124
2020-10-12	201.02	201.64	199.54	200.10	1889028
2020-10-13	198.92	200.29	198.89	199.99	1644994
2020-10-14	200.19	201.39	198.74	200.81	1790075
2020-10-15	197.71	200.14	195.61	199.81	1724600
2020-10-16	200.67	203.38	200.32	201.61	2637292
2020-10-19	202.32	202.73	197.00	198.40	2283477
2020-10-20	198.56	202.98	198.16	201.24	2326517
2020-10-21	202.77	203.65	200.51	200.81	3762125
2020-10-22	201.02	208.83	200.13	207.40	2743224
2020-10-23	208.47	209.68	205.05	206.23	2268967
2020-10-26	205.13	208.41	204.94	208.22	2384169
2020-10-27	209.04	213.19	209.04	212.54	3268887
2020-10-28	210.07	211.55	204.87	205.73	2844692
2020-10-29	205.89	206.88	202.39	203.93	2209140
2020-10-30	202.98	204.63	199.79	203.46	2598339
2020-11-02	205.98	208.51	203.73	206.03	2510272
2020-11-03	208.41	209.79	206.39	208.09	1659288
2020-11-04	212.25	217.60	211.49	213.19	3032703
2020-11-05	218.97	218.97	212.50	213.03	3389333
2020-11-06	214.93	219.60	212.53	217.57	2343317
2020-11-09	217.79	220.11	206.94	207.22	3884168
2020-11-10	206.68	207.64	199.27	200.22	6233284
2020-11-11	202.07	208.20	200.45	206.65	3898044
2020-11-12	206.54	208.74	205.24	206.52	2316043
2020-11-13	208.30	209.44	207.33	208.02	2486002
2020-11-16	209.49	209.49	202.82	203.56	2151247
2020-11-17	202.66	205.71	201.89	203.29	2400076
2020-11-18	203.63	204.20	197.77	199.17	2873774
2020-11-19	198.67	201.40	196.09	200.17	2770508
2020-11-20	200.03	201.69	198.66	200.11	2353099
2020-11-23	201.21	201.93	193.92	195.96	2796178
2020-11-24	197.09	197.13	192.09	193.46	3945611
2020-11-25	190.25	192.68	188.29	192.54	3205918
2020-11-27	193.41	193.72	190.58	192.15	1407208
2020-11-30	194.57	199.27	194.13	199.11	3319694
2020-12-01	200.33	202.10	197.66	199.44	3879636
2020-12-02	199.53	200.34	197.88	199.26	2126470
2020-12-03	199.10	200.51	197.18	197.97	3197984
2020-12-04	197.01	199.16	194.85	198.93	2521150
2020-12-07	199.80	202.10	199.46	200.46	1845486
2020-12-08	199.70	201.11	197.89	198.11	2032288
2020-12-09	198.13	198.83	195.91	197.52	2500208
2020-12-10	197.67	200.59	196.73	197.85	3264462
2020-12-11	198.27	200.37	196.27	198.33	1468372
2020-12-14	198.30	199.98	195.81	195.98	1924975
2020-12-15	196.66	199.19	195.74	197.82	2092986
2020-12-16	197.52	198.19	195.49	196.69	1781961
2020-12-17	197.51	199.53	197.17	198.99	1613260
2020-12-18	199.12	201.57	196.87	200.42	4221373
2020-12-21	198.08	200.84	195.28	200.47	2482747
2020-12-22	199.71	200.39	197.35	197.60	1824774
2020-12-23	198.07	199.37	195.42	195.35	1753352
2020-12-24	195.67	198.17	195.51	196.33	610981
2020-12-28	197.91	199.75	196.30	197.44	2115071
2020-12-29	199.78	200.01	197.36	197.54	1733672
2020-12-30	198.37	199.30	195.26	195.61	1427240
2020-12-31	195.74	197.09	194.71	196.90	1835566
2021-01-04	199.43	200.02	194.72	197.87	3192502
2021-01-05	197.43	203.31	197.43	202.78	3711944
2021-01-06	198.44	210.64	197.19	209.50	3965409
2021-01-07	211.36	215.44	210.86	212.48	3695497
2021-01-08	213.66	217.13	213.18	215.83	2297362
2021-01-11	215.40	216.47	214.36	216.39	1541388
2021-01-12	216.78	217.39	212.08	213.35	2215987
2021-01-13	212.71	213.89	208.93	212.59	3257812
2021-01-14	213.02	213.94	209.48	209.81	2068762
2021-01-15	209.81	211.83	208.25	209.85	2599525
2021-01-19	211.99	212.42	208.70	209.29	2255895
2021-01-20	209.07	210.55	207.96	210.12	2051162
2021-01-21	209.85	211.43	206.27	206.62	2379793
2021-01-22	207.73	212.25	207.28	211.00	2710536
2021-01-25	210.88	212.11	207.03	211.09	2168438
2021-01-26	211.72	211.72	207.40	207.40	1643263
2021-01-27	204.22	204.22	193.08	196.96	4670753
2021-01-28	199.97	205.64	199.65	202.60	2621505
2021-01-29	202.04	211.94	200.28	210.82	5747659
2021-02-01	212.29	216.67	211.90	214.28	3584191
2021-02-02	216.94	218.16	215.25	217.25	3655904
2021-02-03	216.30	216.72	211.07	211.16	2836052
2021-02-04	210.62	212.63	207.96	208.77	2464191
2021-02-05	209.41	211.27	207.91	208.82	1470937
2021-02-08	209.33	211.63	207.49	208.88	1549274
2021-02-09	209.64	211.34	208.08	210.07	1871948
2021-02-10	211.71	211.71	209.38	210.51	1406258
2021-02-11	212.09	213.58	210.44	213.32	1849352
2021-02-12	212.95	219.01	212.90	217.96	2103485
2021-02-16	219.67	220.59	214.15	214.75	1637278
2021-02-17	213.67	215.01	212.11	212.65	1951805
2021-02-18	211.02	211.49	208.74	210.43	1563790
2021-02-19	210.36	211.44	204.86	204.97	3080667
2021-02-22	205.38	205.38	199.44	199.88	3433580
2021-02-23	199.75	200.89	197.54	198.42	2184407
2021-02-24	198.99	200.54	197.22	197.66	2880725
2021-02-25	196.78	198.67	193.29	194.35	2923474
2021-02-26	196.89	197.49	194.62	194.71	3129357
2021-03-01	195.82	200.97	195.82	200.03	1987788
2021-03-02	199.51	200.98	196.89	198.63	2066089
2021-03-03	199.44	200.28	194.53	194.72	2415719
2021-03-04	193.91	195.07	188.50	190.05	3561697
2021-03-05	191.46	194.40	188.40	193.54	2432335
2021-03-08	193.24	194.47	188.00	188.25	2872377
2021-03-09	191.62	194.12	191.19	191.76	4729068
2021-03-10	192.23	194.36	187.22	188.74	3285655
2021-03-11	191.32	195.01	190.19	194.31	2423297
2021-03-12	192.90	193.76	189.55	190.29	2288325
2021-03-15	190.75	193.61	190.22	192.35	1782713
2021-03-16	192.55	193.27	190.27	191.37	3921906
2021-03-17	190.07	191.27	188.62	189.81	2955581
2021-03-18	189.86	193.55	188.54	191.42	3482096
2021-03-19	192.17	196.34	191.50	195.95	4698128
2021-03-22	195.37	198.47	193.88	198.15	2713393
2021-03-23	197.59	199.03	194.35	195.29	2436737
2021-03-24	194.22	195.55	193.14	194.35	1792053
2021-03-25	195.40	195.40	190.91	193.84	2355677
2021-03-26	194.91	200.77	193.22	200.56	2639378
2021-03-29	199.29	202.45	197.04	201.10	2350121
2021-03-30	200.02	200.27	196.97	197.66	2458773
2021-03-31	198.99	201.53	198.37	199.51	2669313
2021-04-01	199.90	201.33	198.68	199.51	1744432
2021-04-05	201.77	202.23	199.96	200.79	2553544
2021-04-06	203.28	204.68	200.44	201.25	2658880
2021-04-07	200.43	202.02	199.23	200.39	1614262
2021-04-08	202.03	204.98	201.85	203.82	2019502
2021-04-09	203.99	205.97	203.01	205.96	1501981
2021-04-12	205.25	208.51	204.84	208.16	2576862
2021-04-13	211.33	219.74	210.25	215.25	6157017
2021-04-14	214.21	214.51	209.99	210.34	2611040
2021-04-15	211.07	215.71	210.08	215.03	2300015
2021-04-16	215.73	216.17	214.08	215.45	1840573
2021-04-19	214.36	215.14	212.69	214.50	2019978
2021-04-20	212.88	215.54	212.88	214.37	1323173
2021-04-21	214.99	217.45	213.58	216.63	1845268
2021-04-22	219.87	227.00	219.87	224.19	3993638
2021-04-23	224.23	230.44	224.01	230.27	3563121
2021-04-26	230.06	230.79	228.45	228.78	2077401
2021-04-27	228.51	229.91	226.30	228.71	1910060
2021-04-28	226.74	229.52	226.30	229.03	1430681
2021-04-29	230.25	230.32	226.57	227.43	1711235
2021-04-30	226.32	228.14	224.07	225.09	2028191
2021-05-03	227.56	227.71	225.14	225.74	1493679
2021-05-04	225.13	227.14	223.27	226.94	2000482
2021-05-05	227.92	227.15	224.71	225.59	1202327
2021-05-06	224.84	227.97	223.84	227.79	1757172
2021-05-07	229.37	231.73	228.75	229.11	2630507
2021-05-10	229.23	231.05	228.09	229.60	2008876
2021-05-11	227.63	229.18	226.26	228.61	1533066
2021-05-12	226.14	227.27	221.47	221.85	1859697
2021-05-13	223.20	225.28	222.03	223.96	1637592
2021-05-14	225.06	227.62	224.31	224.77	2326781
2021-05-17	224.37	225.75	221.82	222.40	1253724
2021-05-18	222.52	224.00	221.18	221.54	1498985
2021-05-19	219.66	221.12	218.01	221.00	1890511
2021-05-20	221.85	226.28	221.43	225.96	2411702
2021-05-21	226.51	228.14	223.86	223.88	1556994
2021-05-24	225.30	226.09	223.62	225.06	2217977
2021-05-25	225.19	226.38	224.13	226.15	3526412
2021-05-26	227.41	227.41	221.94	223.17	3644234
2021-05-27	223.28	226.61	222.74	226.23	4211475
2021-05-28	227.80	230.91	226.92	227.04	2068178
2021-06-01	225.14	225.14	215.69	217.35	6416354
2021-06-02	217.12	217.82	214.25	214.52	3333039
2021-06-03	213.75	215.16	211.24	213.63	3252011
2021-06-04	215.84	216.75	213.95	214.75	1992015
2021-06-07	214.69	215.54	212.62	212.95	2275581
2021-06-08	214.19	214.36	211.89	212.91	2326275
2021-06-09	213.55	214.06	212.63	213.35	1904987
2021-06-10	213.79	218.72	213.79	218.28	2554165
2021-06-11	218.75	219.58	218.02	218.96	2972112
2021-06-14	219.76	219.76	216.11	219.30	1879320
2021-06-15	219.10	219.73	216.86	217.25	2153582
2021-06-16	217.67	218.38	215.39	216.94	1919352
2021-06-17	215.81	229.56	215.81	227.87	5000968
2021-06-18	227.86	230.40	226.75	227.78	4287505
2021-06-21	229.46	232.88	226.61	232.76	2779070
2021-06-22	233.27	237.30	232.55	236.70	3730137
2021-06-23	236.32	239.87	235.51	237.94	3556483
2021-06-24	239.01	239.88	235.01	236.98	3130192
2021-06-25	237.03	239.44	235.43	236.28	3999123
2021-06-28	236.27	241.40	236.27	240.82	2219936
2021-06-29	242.06	242.06	237.67	240.10	3005486
2021-06-30	239.76	239.87	236.63	237.87	1869338
2021-07-01	237.55	241.36	236.76	241.28	1779554
2021-07-02	242.30	242.96	241.21	242.90	1438997
2021-07-06	243.40	247.19	243.06	247.05	2533269
2021-07-07	247.95	248.63	244.08	246.90	1839864
2021-07-08	243.76	246.27	243.37	245.51	1931745
2021-07-09	245.62	246.64	244.53	245.95	1663502
2021-07-12	246.97	248.14	245.77	246.43	1779536
2021-07-13	246.99	248.15	245.03	245.31	1523435
2021-07-14	245.89	246.29	244.55	244.75	1446580
2021-07-15	244.03	249.60	243.78	249.03	2266921
2021-07-16	250.33	253.65	249.22	252.43	2565500
2021-07-19	250.54	252.78	249.42	251.51	2517970
2021-07-20	251.44	254.39	249.77	251.38	2423449
2021-07-21	250.87	251.32	242.04	248.01	2748084
2021-07-22	251.42	257.27	250.08	256.13	2448315
2021-07-23	257.13	259.15	255.45	258.18	2076219
2021-07-26	257.94	259.83	254.64	257.21	2018124
2021-07-27	257.94	259.05	256.22	257.58	1731994
2021-07-28	256.41	260.55	256.41	259.61	2148363
2021-07-29	260.04	264.76	259.72	263.82	1779955
2021-07-30	263.40	265.68	262.41	263.69	2229985
2021-08-02	265.18	265.92	261.49	263.29	1195253
2021-08-03	263.97	268.30	263.44	267.98	1953405
2021-08-04	268.14	272.21	268.14	270.90	1585331
2021-08-05	271.29	273.35	270.03	272.25	1406848
2021-08-06	272.49	272.95	269.23	272.37	1661411
2021-08-09	272.67	274.02	271.06	272.98	1540522
2021-08-10	273.47	277.17	272.89	273.79	1553861
2021-08-11	274.15	277.16	272.83	275.29	2123690
2021-08-12	274.65	278.85	274.23	278.12	1937844
2021-08-13	279.96	279.96	277.20	279.44	1373468
2021-08-16	279.21	282.86	278.41	282.58	1621047
2021-08-17	282.99	284.81	281.90	284.49	1758354
2021-08-18	284.66	286.68	278.96	279.19	3323483
2021-08-19	277.48	284.32	277.03	283.46	3226428
2021-08-20	284.81	286.48	283.16	285.01	3295809
2021-08-23	285.13	286.00	282.31	282.42	2740674
2021-08-24	282.69	285.67	282.02	284.22	1756151
2021-08-25	283.44	285.05	282.38	283.18	1342816
2021-08-26	283.64	284.51	280.59	282.17	1286246
2021-08-27	282.81	285.23	281.50	282.85	1316351
2021-08-30	284.42	290.24	284.11	289.86	1711260
2021-08-31	290.98	292.04	285.51	287.33	2410243
2021-09-01	286.83	290.84	284.57	290.38	2187470
2021-09-02	292.07	295.16	291.05	293.78	2274229
2021-09-03	292.75	295.42	291.28	294.66	1333823
2021-09-07	293.08	294.19	290.04	292.51	1930558
2021-09-08	291.88	294.26	290.43	292.96	1811788
2021-09-09	292.95	294.50	290.39	291.07	1483068
2021-09-10	293.20	296.02	292.39	292.50	2444061
2021-09-13	293.39	293.84	280.41	284.93	2032358
2021-09-14	287.08	289.80	285.54	287.27	1888372
2021-09-15	286.13	291.17	281.30	288.31	2353290
2021-09-16	288.84	289.59	285.07	287.19	1794074
2021-09-17	287.93	291.78	285.26	287.66	3459801
2021-09-20	283.65	288.69	283.65	287.29	3170763
2021-09-21	288.08	290.23	287.15	287.81	1874881
2021-09-22	288.87	289.16	286.46	287.31	1796941
2021-09-23	288.21	289.92	286.50	288.10	2262677
2021-09-24	288.02	289.07	285.62	287.63	1411726
2021-09-27	285.02	285.89	277.94	280.10	1811748
2021-09-28	273.82	276.15	266.78	269.23	3721564
2021-09-29	270.99	274.08	270.54	271.78	2053965
2021-09-30	273.60	275.83	269.62	269.85	2831625
2021-10-01	272.10	272.10	257.11	267.97	2668713
2021-10-04	267.46	269.11	263.37	264.65	2302315
2021-10-05	267.47	269.20	265.39	265.49	1763247
2021-10-06	264.87	266.47	261.81	266.45	1640730
2021-10-07	268.39	271.78	268.20	268.23	1668358
2021-10-08	268.51	269.49	265.09	265.71	1077993
2021-10-11	265.30	268.12	263.75	264.80	1121524
2021-10-12	266.41	266.41	260.19	263.12	2548290
2021-10-13	264.83	265.15	261.25	262.25	2761965
2021-10-14	264.64	269.20	264.64	266.30	2820311
2021-10-15	266.92	268.27	266.21	267.14	2958017
2021-10-18	266.90	270.80	265.39	269.62	1767465
2021-10-19	271.51	275.14	271.00	273.43	1828022
2021-10-20	278.71	279.77	275.67	279.05	2587261
2021-10-21	278.77	278.77	267.69	275.44	2872092
2021-10-22	275.77	278.46	274.31	277.78	2174049
2021-10-25	276.98	278.08	270.59	271.32	2306477
2021-10-26	272.63	274.53	270.92	272.06	1354444
2021-10-27	273.18	275.03	269.85	270.56	1878848
2021-10-28	271.01	272.99	268.85	269.97	2407699
2021-10-29	268.95	276.55	268.29	276.35	2761807
2021-11-01	277.35	279.20	273.19	274.50	1863408
2021-11-02	275.07	279.06	273.60	277.66	2748475
2021-11-03	278.90	278.90	269.24	275.53	2891025
2021-11-04	275.60	276.13	269.04	271.23	3328790
2021-11-05	261.46	261.98	250.41	258.90	6803409
2021-11-08	261.14	267.65	260.02	267.11	2920681
2021-11-09	267.83	268.27	263.58	265.20	1858022
2021-11-10	263.75	268.27	263.75	267.72	2230309
2021-11-11	269.21	271.33	267.85	269.94	2153682
2021-11-12	270.79	272.51	267.64	269.80	2735032
2021-11-15	269.52	273.27	265.14	265.63	3125891
2021-11-16	266.95	273.35	265.59	270.87	2751831
2021-11-17	274.78	275.40	271.69	274.49	2434222
2021-11-18	274.75	277.87	273.05	277.13	1991459
2021-11-19	279.29	284.70	277.94	278.44	2331198
2021-11-22	278.18	280.99	273.72	278.09	2211288
2021-11-23	274.93	278.30	272.94	277.90	1774910
2021-11-24	277.31	280.04	275.41	279.64	1557837
2021-11-26	284.26	293.83	283.60	287.15	3078289
2021-11-29	286.58	292.02	286.41	289.42	3088671
2021-11-30	291.12	294.00	283.56	285.10	3342284
2021-12-01	283.91	288.79	279.89	283.40	2344323
2021-12-02	281.98	286.11	279.21	280.15	2881289
2021-12-03	283.03	285.30	275.10	277.39	3016500
2021-12-06	275.92	278.64	269.94	272.03	2432722
2021-12-07	276.52	280.50	276.40	277.75	2172477
2021-12-08	278.32	283.32	277.67	282.10	2224245
2021-12-09	284.02	285.33	280.82	283.01	1969476
2021-12-10	282.55	286.37	281.15	281.42	1865205
2021-12-13	282.26	283.91	280.09	282.32	2725724
2021-12-14	279.97	281.04	269.40	272.74	3234668
2021-12-15	275.34	279.50	272.90	279.20	2980647
2021-12-16	279.84	286.42	277.24	282.31	4022413
2021-12-17	280.63	282.13	275.44	277.80	7948014
2021-12-20	277.36	279.87	271.84	278.58	2918313
2021-12-21	280.20	280.20	273.40	278.26	2189012
2021-12-22	279.89	284.25	279.56	283.36	2190639
2021-12-23	282.24	285.84	281.55	284.34	1209765
2021-12-27	287.84	290.64	286.16	290.21	1067059
2021-12-28	289.60	291.26	285.90	286.51	1234195
2021-12-29	288.45	290.44	286.32	289.48	2006785
2021-12-30	290.06	292.92	289.40	291.15	1150318
2021-12-31	290.97	293.60	290.20	291.63	1276491
2022-01-03	289.96	291.24	276.89	279.89	3665771
2022-01-04	277.44	280.13	270.67	272.35	4472264
2022-01-05	274.34	275.63	270.56	270.61	3722894
2022-01-06	269.95	271.50	265.17	269.39	1992122
2022-01-07	268.41	269.00	260.42	262.08	3231708
2022-01-10	260.78	268.78	257.94	268.60	3375614
2022-01-11	270.46	274.18	266.48	270.64	4094814
2022-01-12	271.57	273.31	269.16	271.57	2633426
2022-01-13	270.17	271.56	257.89	258.87	3503357
2022-01-14	256.95	260.31	255.45	259.99	3170927
2022-01-18	256.34	257.24	252.87	255.63	4167073
2022-01-19	256.71	260.32	254.34	254.42	2980297
2022-01-20	256.32	256.93	250.33	250.81	2966415
2022-01-21	251.90	252.91	246.92	248.59	4016213
2022-01-24	245.29	246.02	236.69	245.41	5534958
2022-01-25	243.28	243.76	238.99	240.39	4892027
2022-01-26	240.63	242.63	234.16	236.46	4707433
2022-01-27	241.19	242.62	237.01	239.30	5625194
2022-01-28	241.31	249.39	238.12	249.17	4955554
2022-01-31	251.06	254.78	250.54	253.32	3530578
2022-02-01	254.81	255.32	251.44	254.65	2575957
2022-02-02	256.09	261.94	254.08	260.98	3259662
2022-02-03	257.11	260.53	255.33	256.97	2375765
2022-02-04	256.31	257.74	253.46	254.95	1479284
2022-02-07	255.87	257.05	251.94	252.75	1641720
2022-02-08	249.52	253.88	248.52	253.17	1450953
2022-02-09	255.71	259.38	255.29	258.83	2250850
2022-02-10	255.84	255.85	248.74	250.14	2559145
2022-02-11	249.63	251.58	240.89	241.68	2926760
2022-02-14	240.74	242.68	238.28	240.65	3014217
2022-02-15	243.79	245.85	237.47	238.50	3284773
2022-02-16	237.66	239.09	232.68	237.28	3642473
2022-02-17	237.28	240.73	235.15	238.68	3225893
2022-02-18	239.84	239.94	234.99	236.60	2346339
2022-02-22	235.92	239.00	233.77	235.94	3326882
2022-02-23	236.53	239.35	231.80	232.58	2807218
2022-02-24	226.92	241.54	226.77	240.71	3720598
2022-02-25	239.92	247.74	239.20	247.52	2376805
2022-02-28	248.17	248.33	240.65	243.23	3239323
2022-03-01	243.23	245.39	239.02	241.12	2000103
2022-03-02	240.32	244.54	240.32	243.31	2031528
2022-03-03	245.34	247.57	242.63	245.15	2420841
2022-03-04	244.38	244.57	237.18	241.58	2474778
2022-03-07	240.06	241.51	230.64	233.14	3277851
2022-03-08	229.73	233.51	225.74	228.04	2785707
2022-03-09	233.36	236.28	231.58	234.73	1900620
2022-03-10	233.79	235.32	231.29	233.86	1419938
2022-03-11	235.35	237.80	232.45	232.70	1976829
2022-03-14	234.05	242.21	233.09	236.53	2884507
2022-03-15	238.08	241.12	237.00	240.11	2700321
2022-03-16	241.36	246.82	240.51	246.35	3086321
2022-03-17	245.57	249.47	240.38	249.43	2576263
2022-03-18	250.32	260.48	249.39	258.99	4342221
2022-03-21	255.06	259.56	254.45	256.41	2619895
2022-03-22	256.76	261.29	255.79	260.51	2896205
2022-03-23	258.22	258.25	253.00	253.33	2256420
2022-03-24	254.62	255.41	250.66	253.98	2376542
2022-03-25	255.96	256.80	251.98	254.86	1363324
2022-03-28	255.32	258.53	253.53	258.36	1972193
2022-03-29	262.21	264.14	259.94	262.23	2783901
2022-03-30	261.62	263.60	260.71	263.58	2617876
2022-03-31	263.44	266.77	259.86	260.00	3962921
2022-04-01	260.70	262.65	254.98	258.55	3331435
2022-04-04	259.05	259.78	255.62	256.39	3337324
2022-04-05	255.36	258.34	253.53	254.72	2771125
2022-04-06	253.40	257.61	250.14	256.46	2247043
2022-04-07	255.86	267.06	255.29	265.62	2518818
2022-04-08	263.85	268.68	263.38	265.29	2427038
2022-04-11	262.29	264.90	256.39	258.05	2027424
2022-04-12	257.39	258.25	247.41	248.85	2612075
2022-04-13	249.52	252.55	246.20	251.49	2783072
2022-04-14	252.75	252.82	244.93	245.51	3094759
2022-04-18	243.75	245.34	241.47	243.82	1941132
2022-04-19	244.98	246.34	241.78	242.07	3565837
2022-04-20	244.04	251.73	242.80	248.53	3793342
2022-04-21	251.36	256.24	245.57	246.63	3483009
2022-04-22	243.76	245.58	234.27	234.50	3017759
2022-04-25	229.97	231.24	224.26	230.87	4322524
2022-04-26	228.50	229.99	222.08	222.47	3287586
2022-04-27	224.56	228.53	222.64	223.62	2851998
2022-04-28	226.69	229.81	223.48	227.80	4352291
2022-04-29	226.30	230.10	222.17	222.60	3225216
2022-05-02	221.75	225.44	217.89	222.06	3221250
2022-05-03	222.46	223.29	219.20	220.28	2717541
2022-05-04	218.64	228.92	218.14	227.47	2894785
2022-05-05	227.03	227.94	220.57	223.29	2297103
2022-05-06	220.35	222.16	216.54	220.92	2122445
2022-05-09	217.03	219.15	210.69	212.18	3971075
2022-05-10	216.25	217.46	208.12	213.13	3014799
2022-05-11	213.14	215.47	209.98	210.17	2420295
2022-05-12	208.44	213.55	207.16	212.33	2831787
2022-05-13	216.23	222.24	216.17	220.88	3163706
2022-05-16	219.73	221.49	216.70	218.38	2345074
2022-05-17	223.16	224.92	218.77	220.68	2940686
2022-05-18	218.94	220.66	215.14	215.92	2257330
2022-05-19	215.33	222.21	214.65	220.99	2393624
2022-05-20	223.71	225.59	218.36	223.19	2426624
2022-05-23	225.53	225.60	220.97	224.36	2049106
2022-05-24	223.00	224.58	220.54	223.37	1914146
2022-05-25	221.07	223.49	218.74	221.88	2574222
2022-05-26	222.59	223.94	221.61	223.11	2512736
2022-05-27	226.47	236.56	225.18	236.21	2853678
2022-05-31	233.86	234.56	230.11	233.85	6400487
2022-06-01	240.63	240.63	229.03	231.35	2299257
2022-06-02	233.75	242.51	231.36	242.21	2666944
2022-06-03	239.32	239.51	234.38	235.82	2173855
2022-06-06	238.00	239.05	233.20	233.78	1394190
2022-06-07	232.98	238.46	232.42	237.79	1628784
2022-06-08	235.48	237.38	233.47	235.43	1600517
2022-06-09	233.76	235.04	229.27	229.36	1357735
2022-06-10	224.75	226.08	222.70	222.91	2148635
2022-06-13	217.88	219.16	214.82	216.12	2656095
2022-06-14	215.41	216.69	212.37	214.88	2397878
2022-06-15	217.07	220.52	213.43	217.11	2357169
2022-06-16	212.51	214.04	211.16	213.49	2031114
2022-06-17	213.65	217.49	211.21	211.49	6820433
2022-06-21	214.63	217.58	213.85	216.16	2846004
2022-06-22	213.53	220.49	213.22	217.75	1867960
2022-06-23	218.82	226.72	218.82	226.19	2667787
2022-06-24	226.57	228.10	224.90	227.65	2921601
2022-06-27	229.10	230.12	225.74	227.28	1850120
2022-06-28	227.23	229.25	222.63	223.26	1759063
2022-06-29	222.50	225.21	220.80	224.13	1499015
2022-06-30	220.62	225.50	220.15	224.72	2172111
2022-07-01	225.43	229.34	222.53	228.73	1401502
2022-07-05	225.65	226.62	220.62	226.48	1622860
2022-07-06	226.25	231.99	225.12	230.50	1922260
2022-07-07	230.15	235.50	229.72	233.52	1786273
2022-07-08	231.69	235.13	231.54	233.79	1125288
2022-07-11	231.76	235.50	231.67	235.16	1690940
2022-07-12	234.27	235.51	223.49	223.99	2196152
2022-07-13	221.54	224.96	220.06	222.56	1972410
2022-07-14	219.90	221.32	215.26	219.88	2369816
2022-07-15	225.26	227.91	222.18	226.72	4100917
2022-07-18	225.97	226.68	218.13	218.99	1976158
2022-07-19	222.34	227.47	221.38	226.69	2057723
2022-07-20	227.80	231.26	225.87	226.92	2829052
2022-07-21	243.76	247.79	240.62	247.51	4175866
2022-07-22	245.92	247.44	241.36	242.73	2812730
2022-07-25	242.23	242.60	238.83	242.32	2216991
2022-07-26	242.50	245.27	241.49	245.09	2129101
2022-07-27	245.15	249.35	243.98	248.23	1884334
2022-07-28	249.96	257.12	246.53	256.18	2483569
2022-07-29	256.12	259.39	255.27	258.36	2967772
2022-08-01	257.04	258.61	254.94	255.19	1639944
2022-08-02	253.13	258.37	252.56	253.09	1907052
2022-08-03	255.78	256.69	253.27	255.75	1496381
2022-08-04	255.75	256.25	253.60	256.12	2056325
2022-08-05	253.73	257.38	253.30	257.05	1316343
2022-08-08	257.94	258.02	253.69	254.38	1401210
2022-08-09	254.57	255.28	251.85	252.83	1361091
2022-08-10	255.97	258.12	253.68	258.06	1530390
2022-08-11	259.64	261.77	257.99	258.10	1616888
2022-08-12	259.00	264.19	258.05	263.92	2361948
2022-08-15	263.29	269.30	263.00	268.00	2120648
2022-08-16	265.91	267.79	265.08	266.34	1990536
2022-08-17	264.91	266.56	262.25	263.50	2147875
2022-08-18	263.05	263.11	256.57	260.84	1882709
2022-08-19	260.84	261.15	258.44	259.22	1603460
2022-08-22	255.78	257.31	252.98	253.49	1537772
2022-08-23	251.67	253.08	249.84	251.77	1388906
2022-08-24	252.65	253.71	250.92	252.57	1600859
2022-08-25	254.52	258.14	252.63	257.91	1382003
2022-08-26	257.42	258.62	248.27	248.48	1673683
2022-08-29	246.58	247.57	244.31	245.26	1563664
2022-08-30	245.75	246.95	241.48	242.31	1602653
2022-08-31	242.49	244.07	238.01	239.25	3120187
2022-09-01	239.53	242.80	236.61	242.75	1944152
2022-09-02	244.64	245.41	237.93	238.81	1527023
2022-09-06	239.72	243.84	238.52	241.52	2029812
2022-09-07	240.89	247.02	240.00	245.95	1689275
2022-09-08	244.83	256.10	243.85	255.37	3347356
2022-09-09	254.78	258.45	254.33	257.43	2155631
2022-09-12	257.78	261.13	256.46	260.16	1763771
2022-09-13	254.74	256.53	249.12	249.77	1895312
2022-09-14	250.22	254.80	247.37	249.72	2973933
2022-09-15	255.72	258.09	249.22	249.88	3219969
2022-09-16	250.45	250.70	243.94	245.58	5732725
2022-09-19	243.59	247.47	241.90	247.25	2244354
2022-09-20	244.16	244.78	240.86	243.20	2099144
2022-09-21	245.52	247.96	237.90	237.98	2111984
2022-09-22	235.78	238.21	235.17	236.16	2896814
2022-09-23	234.00	235.60	231.57	235.13	2028890
2022-09-26	232.75	236.39	230.93	232.82	1576536
2022-09-27	234.78	235.30	228.09	230.55	2242360
2022-09-28	234.42	237.58	231.25	235.77	2864085
2022-09-29	234.57	235.66	230.69	232.37	2464273
2022-09-30	232.36	235.43	228.72	228.95	2667230
2022-10-03	231.59	239.18	229.34	238.25	3029231
2022-10-04	242.51	247.47	241.04	247.35	2586258
2022-10-05	245.10	251.41	244.67	250.22	2080574
2022-10-06	249.15	250.46	246.13	246.46	1999505
2022-10-07	243.36	244.19	236.44	237.98	1577336
2022-10-10	238.70	238.70	230.66	231.71	1642979
2022-10-11	229.87	230.36	223.57	225.27	3254582
2022-10-12	225.14	227.10	222.74	223.09	2607314
2022-10-13	218.70	229.63	214.99	228.04	2898077
2022-10-14	229.51	231.13	224.56	224.89	2012713
2022-10-17	227.30	232.36	226.84	230.40	2180839
2022-10-18	236.16	238.79	233.56	235.40	2063348
2022-10-19	230.78	231.40	222.78	228.59	4108948
2022-10-20	214.22	225.15	214.13	215.46	7560336
2022-10-21	215.21	217.15	208.14	216.80	6691758
2022-10-24	218.76	223.41	214.75	223.08	3645395
2022-10-25	223.51	226.30	222.17	223.25	3546156
2022-10-26	224.82	227.44	222.58	224.95	4545822
2022-10-27	223.35	223.78	216.83	219.91	3290348
2022-10-28	220.79	223.84	219.68	223.19	3318316
2022-10-31	221.40	223.92	219.48	223.08	2950443
2022-11-01	224.92	228.04	222.94	226.76	2998666
2022-11-02	225.67	226.30	214.72	214.98	4526317
2022-11-03	212.91	215.90	208.27	213.99	4075248
2022-11-04	216.99	219.23	211.94	218.91	2996934
2022-11-07	220.28	221.23	217.43	220.75	2440469
2022-11-08	221.61	227.33	220.36	224.27	3220161
2022-11-09	224.27	225.09	218.18	218.89	2197260
2022-11-10	228.09	237.76	227.92	237.44	3337173
2022-11-11	238.47	245.73	237.82	240.21	3525011
2022-11-14	239.33	241.53	236.42	236.42	2392269
2022-11-15	241.17	244.24	237.65	239.62	2559119
2022-11-16	239.33	240.34	233.73	235.92	2210399
2022-11-17	233.38	233.38	225.99	230.12	2163209
2022-11-18	234.96	235.78	227.27	231.04	2715416
2022-11-21	230.30	233.09	229.62	230.51	1562505
2022-11-22	232.80	233.80	229.30	232.27	1810779
2022-11-23	233.47	234.20	231.49	233.43	1549554
2022-11-25	234.86	237.06	234.38	236.70	868330
2022-11-28	234.96	237.78	230.79	231.49	2343422
2022-11-29	230.46	231.94	227.49	229.59	2161436
2022-11-30	229.57	242.35	229.57	242.35	5744155
2022-12-01	244.22	246.40	239.81	243.35	1989251
2022-12-02	239.32	243.88	237.55	243.07	1810596
2022-12-05	239.92	240.58	236.17	237.53	2185224
2022-12-06	235.32	236.90	233.04	235.20	1710042
2022-12-07	235.43	239.33	235.24	237.77	1973158
2022-12-08	238.25	242.40	236.15	240.94	1750473
2022-12-09	239.77	241.74	238.48	238.74	1696558
2022-12-12	240.80	242.83	240.17	242.42	2047867
2022-12-13	249.30	249.55	242.07	245.25	2609555
2022-12-14	245.94	247.91	241.34	243.07	2606700
2022-12-15	239.83	241.26	236.67	239.40	3031142
2022-12-16	236.40	237.22	231.64	232.26	5016023
2022-12-19	232.60	233.02	228.41	229.33	2569961
2022-12-20	228.45	229.21	225.59	226.56	2537419
2022-12-21	228.46	232.38	227.62	231.33	1642295
2022-12-22	228.86	229.72	225.15	229.28	1843182
2022-12-23	228.82	231.83	228.44	230.34	1096407
2022-12-27	229.86	232.82	227.61	231.24	1130367
2022-12-28	232.66	235.25	229.67	229.65	1381472
2022-12-29	232.92	238.02	231.96	236.53	1203258
2022-12-30	236.40	237.24	232.63	235.27	1508781
2023-01-03	237.38	237.55	229.63	232.47	2676804
2023-01-04	235.08	237.81	233.98	236.11	2185545
2023-01-05	229.57	232.18	224.81	226.23	3686844
2023-01-06	227.23	228.76	214.93	223.80	5839483
2023-01-09	225.95	231.21	224.74	226.07	2948343
2023-01-10	229.23	237.70	228.77	236.57	2691713
2023-01-11	237.66	243.82	237.55	242.70	3005177
2023-01-12	242.69	243.79	238.83	241.37	1620616
2023-01-13	239.77	243.12	239.02	242.53	1747601
2023-01-17	243.63	245.79	241.61	243.69	2678147
2023-01-18	244.65	247.12	239.10	239.87	2095413
2023-01-19	238.70	241.53	236.84	240.02	1888030
2023-01-20	241.61	243.24	238.39	243.23	3019847
2023-01-23	242.83	247.59	241.43	245.53	2111673
2023-01-24	241.98	241.98	233.49	240.73	5210134
2023-01-25	235.10	236.62	232.18	233.08	4360673
2023-01-26	234.01	235.69	231.19	235.66	3916104
2023-01-27	234.57	236.84	232.96	235.76	2478883
2023-01-30	233.58	236.50	232.54	232.90	2156760
2023-01-31	233.14	235.05	230.83	234.34	2604442
2023-02-01	234.98	238.77	233.14	237.11	3633050
2023-02-02	238.44	242.20	237.51	239.93	2520422
2023-02-03	238.23	240.46	236.12	239.19	1676759
2023-02-06	235.50	237.30	232.04	233.79	2307602
2023-02-07	230.59	237.18	229.27	235.78	2457726
2023-02-08	234.07	234.69	231.37	232.18	2320029
2023-02-09	232.86	233.67	225.70	226.13	3499637
2023-02-10	225.03	229.78	222.27	229.43	2805194
2023-02-13	230.14	231.68	228.29	230.35	2563325
2023-02-14	230.71	230.71	226.24	227.13	2019733
2023-02-15	225.52	228.87	225.23	227.90	1867588
2023-02-16	225.28	229.37	224.97	226.69	1971862
2023-02-17	225.15	227.37	223.66	227.17	1683075
2023-02-21	223.37	224.41	221.23	222.30	2622978
2023-02-22	222.48	223.25	220.16	221.69	2778110
2023-02-23	223.55	224.25	221.20	223.82	2220047
2023-02-24	220.71	222.05	218.52	220.82	1810913
2023-02-27	222.86	224.09	219.43	219.78	2187998
2023-02-28	218.81	220.84	216.67	219.41	3562147
2023-03-01	217.79	219.90	217.09	217.48	2885419
2023-03-02	216.28	221.97	215.61	221.36	1982254
2023-03-03	223.24	224.85	221.60	224.38	1943919
2023-03-06	223.51	225.53	221.25	221.46	2140812
2023-03-07	222.27	222.47	216.08	217.39	2833183
2023-03-08	217.42	220.87	217.05	219.61	2972806
2023-03-09	220.60	221.46	215.18	215.95	2401362
2023-03-10	214.79	215.73	210.07	212.51	3013530
2023-03-13	211.79	215.75	210.07	213.08	2386241
2023-03-14	216.10	218.89	214.54	217.03	2285048
2023-03-15	212.75	214.78	211.57	214.60	2701561
2023-03-16	214.26	221.35	213.11	221.01	2684891
2023-03-17	220.43	220.47	214.65	215.36	3467152
2023-03-20	215.39	217.81	215.29	216.99	2213082
2023-03-21	218.50	220.70	217.92	220.16	1765903
2023-03-22	221.05	224.08	218.26	218.33	3182497
2023-03-23	218.81	221.40	217.39	218.88	1605102
2023-03-24	217.27	220.13	215.48	219.98	2994606
2023-03-27	222.70	224.13	219.47	219.80	1856368
2023-03-28	219.45	219.77	217.44	218.81	1582327
2023-03-29	220.65	221.03	218.20	219.12	1500100
2023-03-30	221.28	222.11	219.83	221.42	2656181
2023-03-31	222.71	224.03	221.30	223.41	2754736
2023-04-03	221.62	222.33	219.01	221.68	2648736
2023-04-04	222.03	224.24	220.42	220.69	2353230
2023-04-05	219.29	221.66	217.80	219.56	3084107
2023-04-06	220.19	220.19	216.80	218.90	2043040
2023-04-10	217.91	221.36	216.90	221.19	2081614
2023-04-11	221.90	223.90	221.20	221.49	1525152
2023-04-12	224.26	225.23	220.92	221.57	2021374
2023-04-13	225.14	225.92	222.51	225.51	1764026
2023-04-14	224.61	226.20	222.59	223.08	2475153
2023-04-17	223.48	227.17	222.74	226.69	2610947
2023-04-18	230.05	231.56	226.79	227.04	3187441
2023-04-19	225.59	226.57	222.94	225.82	2385120
2023-04-20	217.17	221.29	213.90	220.13	3733673
2023-04-21	221.83	224.23	220.37	224.09	2447511
2023-04-24	225.14	225.78	223.96	225.45	3163241
2023-04-25	217.33	219.51	204.75	205.63	10331547
2023-04-26	202.73	206.95	201.21	206.06	7402135
2023-04-27	206.45	206.46	203.06	205.13	6015373
2023-04-28	206.11	212.36	205.41	209.99	4696627
2023-05-01	212.02	216.35	210.76	214.27	3803467
2023-05-02	211.32	216.88	210.60	215.21	3295725
2023-05-03	219.11	224.19	217.29	217.67	4280695
2023-05-04	217.40	217.52	214.46	214.80	2357579
2023-05-05	216.85	217.72	213.11	214.90	2061701
2023-05-08	215.93	216.01	210.62	212.06	2505523
2023-05-09	209.97	210.78	207.56	208.44	2688028
2023-05-10	209.44	210.62	205.82	206.91	2762558
2023-05-11	205.64	205.64	203.25	204.59	3902277
2023-05-12	205.09	205.09	200.94	201.51	3526704
2023-05-15	201.40	202.24	199.74	201.16	3351672
2023-05-16	201.29	201.29	198.84	199.43	2682775
2023-05-17	199.93	200.81	196.09	199.66	3061523
2023-05-18	199.70	201.16	199.10	200.71	3659870
2023-05-19	201.68	203.52	201.03	202.39	3268490
2023-05-22	202.48	206.78	201.88	205.00	3129833
2023-05-23	204.15	207.10	203.43	203.88	3582046
2023-05-24	199.65	202.55	197.41	201.84	4689145
2023-05-25	202.10	204.76	200.94	204.27	3516081
2023-05-26	206.09	207.24	204.71	205.83	2802884
2023-05-30	206.52	207.72	201.21	201.37	2718212
2023-05-31	200.47	203.83	198.21	203.53	11225180
2023-06-01	203.61	207.22	202.14	206.25	2671311
2023-06-02	207.91	209.05	205.88	207.96	2231617
2023-06-05	208.31	208.39	204.71	207.96	2387158
2023-06-06	205.86	209.58	205.20	207.99	2039686
2023-06-07	207.95	211.38	207.42	210.54	3303476
2023-06-08	210.54	211.05	207.16	208.66	2233164
2023-06-09	209.56	209.76	207.03	208.63	1822858
2023-06-12	208.63	211.32	207.66	211.01	2185300
2023-06-13	210.68	214.09	210.52	213.86	2362769
2023-06-14	215.34	216.13	210.35	211.36	2339788
2023-06-15	207.41	216.79	206.59	215.84	2826224
2023-06-16	217.17	218.34	213.57	214.33	6401216
2023-06-20	202.88	210.30	202.46	209.72	5138285
2023-06-21	208.99	211.71	207.57	210.70	2771457
2023-06-22	211.53	212.88	208.47	209.52	2096034
2023-06-23	208.13	211.85	207.70	211.12	3266049
2023-06-26	211.20	212.33	207.95	210.85	2047576
2023-06-27	211.65	211.65	204.65	207.24	4268555
2023-06-28	206.96	208.60	205.04	207.86	2532078
2023-06-29	207.06	210.77	205.33	210.76	1908129
2023-06-30	211.85	214.15	210.69	212.73	3300298
2023-07-03	210.60	212.18	209.06	209.91	1188509
2023-07-05	207.31	211.16	206.67	210.41	2452032
2023-07-06	208.21	208.57	205.54	207.77	2542359
2023-07-07	206.42	209.31	206.23	206.60	2534743
2023-07-10	206.14	208.81	205.88	207.83	2051619
2023-07-11	207.99	211.10	206.71	210.67	2927995
2023-07-12	211.85	213.52	210.25	211.06	2795571
2023-07-13	212.73	212.99	210.54	211.68	2678081
2023-07-14	212.58	214.44	211.88	213.20	2909798
2023-07-17	212.87	213.13	208.21	210.75	3404543
2023-07-18	211.55	213.79	210.28	213.43	2718244
2023-07-19	214.76	217.36	214.60	216.17	3273463
2023-07-20	217.83	219.34	214.93	216.62	2118339
2023-07-21	215.06	228.46	212.94	226.81	7389176
2023-07-24	226.00	230.45	223.94	228.67	5682879
2023-07-25	219.73	234.78	218.50	226.65	7341944
2023-07-26	225.42	235.58	225.18	234.78	5764567
2023-07-27	234.20	235.44	226.21	226.27	4085523
2023-07-28	227.93	231.42	226.03	230.52	3661586
2023-07-31	230.82	231.14	225.45	226.08	3621021
2023-08-01	226.09	228.19	224.71	226.03	2589405
2023-08-02	225.33	229.36	224.26	228.57	2546389
2023-08-03	227.93	230.00	225.59	228.21	2435050
2023-08-04	227.33	229.02	224.71	225.81	2715300
2023-08-07	226.32	227.73	224.13	226.58	1270699
2023-08-08	226.92	229.99	224.82	229.64	1695995
2023-08-09	229.83	230.29	226.40	226.97	1697137
2023-08-10	228.07	232.65	227.64	228.14	1699967
2023-08-11	226.49	227.87	225.26	226.40	1394960
2023-08-14	225.47	228.58	224.27	227.96	1631434
2023-08-15	226.83	228.59	225.57	226.23	1538088
2023-08-16	224.19	226.14	223.57	224.07	1761211
2023-08-17	224.74	225.09	222.72	224.10	1785887
2023-08-18	223.15	224.67	221.70	222.85	2042386
2023-08-21	224.01	224.30	221.53	221.75	2368161
2023-08-22	221.42	223.39	220.76	221.33	1713903
2023-08-23	223.59	226.33	223.04	225.91	1503398
2023-08-24	226.30	227.73	224.35	224.75	1541631
2023-08-25	225.52	227.94	223.67	226.50	1381014
2023-08-28	228.87	232.24	228.25	231.79	2246676
2023-08-29	232.42	234.29	231.06	234.01	2064286
2023-08-30	234.70	235.41	232.62	234.16	1806784
2023-08-31	234.89	237.54	234.89	234.89	2937427
2023-09-01	237.58	238.98	234.25	235.42	2568923
2023-09-05	236.15	236.39	231.08	231.21	2141884
2023-09-06	230.90	231.84	227.08	227.79	2542075
2023-09-07	227.00	229.09	225.61	225.96	1787928
2023-09-08	225.47	225.90	217.43	220.14	3176272
2023-09-11	218.96	221.98	216.43	221.75	2452378
2023-09-12	221.11	221.44	217.61	220.12	2375858
2023-09-13	215.76	226.68	215.36	223.77	2901992
2023-09-14	225.70	225.99	220.77	224.68	1890117
2023-09-15	224.06	230.52	223.27	226.25	5696631
2023-09-18	226.03	226.70	224.36	224.94	1959663
2023-09-19	224.03	226.88	223.48	226.23	1768411
2023-09-20	226.46	228.34	224.94	225.55	1559121
2023-09-21	224.55	224.55	221.00	221.27	2409967
2023-09-22	221.75	223.06	219.90	220.15	2755587
2023-09-25	220.93	223.54	219.20	223.41	1899675
2023-09-26	222.09	223.01	218.81	219.16	2018954
2023-09-27	220.27	220.27	216.35	219.33	2244558
2023-09-28	219.34	221.57	218.84	219.11	2341925
2023-09-29	220.91	221.21	218.95	219.91	3273680
2023-10-02	219.02	221.66	208.96	213.74	6387660
2023-10-03	212.68	217.07	212.68	215.70	4817296
2023-10-04	216.24	217.46	213.75	216.07	3445765
2023-10-05	215.90	217.50	212.63	216.87	2273107
2023-10-06	214.77	218.68	213.27	217.23	2696299
2023-10-09	217.49	218.51	214.90	218.37	1949486
2023-10-10	217.79	220.09	215.09	218.44	2215461
2023-10-11	217.58	218.48	214.80	216.43	2444959
2023-10-12	216.59	218.68	204.73	209.49	5081759
2023-10-13	209.74	211.93	208.94	209.43	3365651
2023-10-16	209.59	211.76	208.18	210.45	3088720
2023-10-17	206.99	212.55	206.52	211.94	2643949
2023-10-18	209.95	210.19	204.73	204.80	4347022
2023-10-19	208.47	210.27	206.53	207.30	3793697
2023-10-20	207.29	209.20	205.76	205.83	2926130
2023-10-23	204.95	206.37	203.01	204.05	3917511
2023-10-24	193.94	202.98	192.43	196.84	5925710
2023-10-25	192.83	193.79	183.25	192.65	7514944
2023-10-26	190.74	195.28	189.71	193.68	3409568
2023-10-27	192.26	193.44	186.85	187.88	3966239
2023-10-30	188.85	189.28	182.09	185.10	5493605
2023-10-31	190.02	195.09	188.75	192.02	5208355
2023-11-01	191.83	191.83	188.86	190.00	3766351
2023-11-02	192.30	193.68	190.95	192.98	2535925
2023-11-03	195.99	200.00	195.99	197.87	2930500
2023-11-06	197.63	197.77	195.11	195.52	2362643
2023-11-07	195.72	198.92	195.39	198.25	2212503
2023-11-08	198.99	200.44	196.26	196.82	1611950
2023-11-09	198.75	199.35	195.30	195.52	2316923
2023-11-10	195.86	197.19	192.35	197.00	2110028
2023-11-13	196.00	197.15	193.75	195.98	1682971
2023-11-14	200.36	204.68	200.36	203.52	2900199
2023-11-15	204.73	209.65	204.15	208.16	4110708
2023-11-16	209.25	209.95	207.29	209.11	3499352
2023-11-17	210.01	210.02	206.30	207.78	2474421
2023-11-20	208.97	211.80	207.63	211.03	2568846
2023-11-21	214.43	221.57	213.61	217.86	4614148
2023-11-22	218.92	221.91	218.92	221.30	3727297
2023-11-24	220.98	222.38	220.59	221.41	1276492
2023-11-27	220.50	221.98	218.93	220.00	2048896
2023-11-28	219.63	220.42	216.76	218.76	1911557
2023-11-29	220.80	225.36	220.41	222.52	2240161
2023-11-30	222.93	223.52	219.67	223.31	3543560
2023-12-01	222.40	223.79	220.52	223.48	3134072
2023-12-04	222.00	222.85	219.66	222.13	2246858
2023-12-05	221.32	221.32	217.07	219.44	2674426
2023-12-06	219.90	221.66	219.39	220.76	1909602
2023-12-07	217.00	220.07	216.88	218.92	2767481
2023-12-08	219.00	220.00	215.68	217.49	2527540
2023-12-11	218.07	221.70	217.96	221.35	2591533
2023-12-12	221.97	222.05	218.48	219.75	2892218
2023-12-13	220.00	226.86	219.15	226.86	3749705
2023-12-14	230.77	232.75	226.58	229.25	5922483
2023-12-15	229.79	229.91	225.48	227.23	7886284
2023-12-18	228.09	229.80	226.25	226.45	2307919
2023-12-19	227.21	229.20	225.73	229.14	3087048
2023-12-20	229.09	232.35	226.70	226.81	2676619
2023-12-21	228.50	231.17	228.00	230.35	1743828
2023-12-22	231.63	232.72	228.38	230.36	1577024
2023-12-26	230.08	232.22	229.51	231.40	1461870
2023-12-27	231.50	233.73	231.32	232.62	1683383
2023-12-28	234.00	234.22	232.57	233.13	1501907
2023-12-29	232.64	233.85	230.91	231.34	1407659
2024-01-02	229.86	235.25	228.87	234.79	2763967
2024-01-03	235.35	235.53	229.89	230.81	2425213
2024-01-04	230.34	233.25	230.00	232.62	2719355
2024-01-05	230.88	233.04	229.03	230.29	2236744
2024-01-08	228.91	235.11	228.25	234.86	3123179
2024-01-09	234.22	241.55	226.51	230.87	5255763
2024-01-10	230.56	231.08	226.40	229.64	3334484
2024-01-11	228.97	229.60	226.20	227.96	2440559
2024-01-12	228.77	229.51	224.73	225.24	2795459
2024-01-16	225.00	229.59	224.81	226.75	3267506
2024-01-17	225.54	229.14	223.48	224.58	2225783
2024-01-18	223.70	227.49	222.53	226.31	2867390
2024-01-19	226.59	231.67	224.73	231.05	3258230
2024-01-22	230.77	233.27	228.78	231.97	2276221
2024-01-23	233.10	233.25	230.53	232.10	1890207
2024-01-24	230.73	232.89	228.43	228.61	2106306
2024-01-25	231.33	232.11	226.62	227.39	3468292
2024-01-26	236.54	240.58	232.87	233.00	6344057
2024-01-29	232.92	234.02	231.15	233.93	3127698
2024-01-30	244.05	245.40	238.46	244.95	6158398
2024-01-31	245.60	248.78	239.60	239.91	5077184
2024-02-01	239.36	245.30	238.71	245.13	2711813
2024-02-02	244.00	247.87	242.15	246.33	2819515
2024-02-05	244.86	249.23	243.10	245.82	2644300
2024-02-06	245.69	248.46	244.42	248.20	2443075
2024-02-07	247.92	249.89	246.23	246.64	2300774
2024-02-08	246.45	246.80	244.08	245.87	1774371
2024-02-09	245.00	247.25	242.88	242.95	2538307
2024-02-12	243.76	247.08	241.69	246.83	2284798
2024-02-13	244.98	246.20	238.40	241.53	2189441
2024-02-14	243.02	248.47	242.33	247.99	2838159
2024-02-15	247.54	251.70	247.54	248.96	2360909
2024-02-16	248.81	252.33	248.28	250.00	2152228
2024-02-20	248.66	250.79	246.82	247.77	1982829
2024-02-21	246.31	250.75	246.06	250.65	1545442
2024-02-22	251.42	253.42	249.24	252.73	1826056
2024-02-23	254.00	255.00	252.58	253.84	1351229
2024-02-26	253.32	254.32	250.44	251.65	2506348
2024-02-27	252.12	255.59	251.37	254.86	2265218
2024-02-28	254.06	256.56	253.54	255.71	1945248
2024-02-29	256.77	257.09	252.98	253.14	3466682
2024-03-01	252.96	256.38	251.47	255.87	1908703
2024-03-04	256.52	259.00	254.85	256.19	2888793
2024-03-05	255.16	257.96	254.18	254.39	2278031
2024-03-06	255.48	257.08	252.25	252.90	3733215
2024-03-07	254.81	255.85	253.31	254.12	2857188
2024-03-08	253.10	255.84	252.96	253.69	1786045
2024-03-11	252.50	254.00	250.74	252.80	1360840
2024-03-12	252.83	255.42	252.01	253.10	2221784
2024-03-13	254.39	255.68	253.10	255.35	2249453
2024-03-14	253.87	256.00	250.54	253.22	2635549
2024-03-15	250.71	253.76	249.14	249.40	5793330
2024-03-18	250.39	252.92	249.98	251.47	3868270
2024-03-19	251.00	254.09	250.20	253.74	3211299
2024-03-20	253.30	253.75	250.23	251.68	1651287
2024-03-21	252.26	255.37	251.50	254.11	2313298
2024-03-22	255.00	256.51	253.55	254.80	2310519
2024-03-25	254.28	254.78	246.19	247.80	3372489
2024-03-26	247.27	249.46	247.27	248.19	1962942
2024-03-27	249.84	250.25	247.08	248.77	2665369
2024-03-28	248.34	251.06	247.20	249.72	2560205
2024-04-01	249.72	250.04	246.67	247.79	1728872
2024-04-02	245.00	246.28	242.58	245.94	2955689
2024-04-03	246.00	248.10	243.78	244.34	1898629
2024-04-04	246.48	247.13	241.72	241.90	2693891
2024-04-05	242.13	246.10	242.04	244.28	2280852
2024-04-08	244.54	245.99	243.72	244.25	2425994
2024-04-09	246.57	249.86	245.53	249.80	1602068
2024-04-10	244.82	246.25	243.43	245.87	2229554
2024-04-11	246.31	246.98	243.07	244.00	2081285
2024-04-12	242.38	243.18	239.00	239.95	2684915
2024-04-15	242.36	243.26	238.16	239.66	2824169
2024-04-16	241.10	241.34	238.53	240.34	3225524
2024-04-17	240.42	240.84	238.02	239.39	2988576
2024-04-18	232.26	238.44	230.74	236.36	4261041
2024-04-19	237.78	237.80	234.02	235.51	2351430
2024-04-22	235.96	238.73	234.47	236.08	2820270
2024-04-23	254.72	256.72	249.59	253.11	6876672
2024-04-24	249.03	254.09	247.98	250.41	3344940
2024-04-25	249.93	250.64	245.28	245.80	2943566
2024-04-26	243.68	248.10	243.68	246.58	2710446
2024-04-29	246.25	248.97	245.73	246.82	1616439
2024-04-30	246.50	247.00	244.28	246.62	3940994
2024-05-01	246.26	249.52	244.55	246.89	2310441
2024-05-02	248.99	249.44	242.66	246.84	2780607
2024-05-03	249.54	249.73	247.59	248.38	1787817
2024-05-06	248.71	249.55	246.91	247.40	1741111
2024-05-07	246.54	249.10	246.20	248.76	1683421
2024-05-08	249.30	249.82	248.15	249.55	1471346
2024-05-09	249.62	251.53	249.00	251.43	1604539
2024-05-10	252.04	254.90	250.83	253.38	1520786
2024-05-13	253.00	254.75	251.61	251.61	1305646
2024-05-14	254.30	259.79	252.53	259.26	3096680
2024-05-15	260.00	264.02	259.74	263.46	3073102
2024-05-16	262.46	265.37	261.55	264.84	3448391
2024-05-17	265.03	265.94	263.18	265.80	3187418
2024-05-20	265.64	267.64	265.05	267.11	1757819
2024-05-21	267.24	267.33	264.73	266.55	2561201
2024-05-22	267.39	268.98	266.56	267.19	2533646
2024-05-23	267.18	267.19	261.10	261.40	2901184
2024-05-24	262.18	263.13	260.85	262.78	2089037
2024-05-28	262.56	263.81	257.25	258.71	2881256
2024-05-29	253.47	256.48	253.47	255.93	2931704
2024-05-30	248.95	253.68	248.53	252.74	3450877
2024-05-31	253.09	256.98	252.74	256.80	4801089
2024-06-03	257.24	261.57	256.69	261.38	3003305
2024-06-04	261.39	264.23	260.00	263.33	3119814
2024-06-05	264.00	268.09	262.60	267.85	2551960
2024-06-06	267.42	269.11	265.57	267.98	2405927
2024-06-07	267.58	267.73	262.82	263.08	3626851
2024-06-10	262.38	265.64	261.88	264.67	3115366
2024-06-11	264.10	264.58	260.29	261.25	3444754
2024-06-12	261.42	266.11	260.57	264.61	3311190
2024-06-13	263.50	263.50	252.43	255.01	4945532
2024-06-14	253.59	254.87	252.95	254.85	3097194
2024-06-17	254.27	255.24	253.98	254.13	3366811
2024-06-18	254.92	258.38	254.00	257.51	3162250
2024-06-20	250.39	251.77	247.20	248.56	6112202
2024-06-21	249.85	255.11	249.48	254.96	6839526
2024-06-24	254.95	258.29	252.92	256.76	3122605
2024-06-25	256.14	257.41	254.01	254.14	2526691
2024-06-26	253.18	255.75	252.21	253.59	2460941
2024-06-27	252.94	253.08	251.03	251.49	2409367
2024-06-28	250.13	252.62	247.99	249.85	4638276
2024-07-01	249.98	250.30	243.20	244.51	3925570
2024-07-02	242.17	242.52	238.87	240.41	5068083
2024-07-03	240.91	243.06	240.00	240.00	1935837
2024-07-05	240.99	241.43	238.50	239.25	3932293
2024-07-08	239.46	240.70	237.95	240.65	2489795
2024-07-09	241.88	241.88	238.72	239.79	2064209
2024-07-10	240.39	242.38	239.95	242.20	2108385
2024-07-11	243.71	248.69	242.01	246.27	2815467
2024-07-12	245.93	248.25	244.79	246.70	2546265
2024-07-15	246.40	247.44	243.76	246.23	2869228
2024-07-16	248.00	252.69	247.07	252.14	2754056
2024-07-17	252.48	254.55	250.91	251.25	2718636
2024-07-18	249.64	255.46	241.88	244.79	4266945
2024-07-19	244.99	245.25	241.00	243.54	2982627
2024-07-22	246.11	251.27	245.18	250.89	3314271
2024-07-23	270.00	272.98	263.56	264.18	7523311
2024-07-24	261.88	268.27	261.60	265.76	4080219
2024-07-25	265.38	276.31	264.39	270.09	4249956
2024-07-26	271.90	277.72	271.19	273.91	2810147
2024-07-29	272.10	273.24	268.09	271.65	2176541
2024-07-30	273.23	276.25	271.76	275.19	2953190
2024-07-31	275.50	280.26	273.46	277.08	2887183
2024-08-01	279.26	281.70	278.25	280.76	2132563
2024-08-02	279.45	279.45	272.14	276.75	3108808
2024-08-05	269.20	273.27	265.77	269.32	2632644
2024-08-06	271.03	274.07	268.70	268.97	2763620
2024-08-07	270.00	271.03	262.91	263.31	2805395
2024-08-08	265.09	269.46	263.45	268.64	2265107
2024-08-09	268.41	270.39	266.71	268.11	2017772
2024-08-12	268.24	268.28	264.28	267.20	2099766
2024-08-13	268.06	270.25	267.13	268.71	1857964
2024-08-14	268.48	269.04	265.81	268.08	1357810
2024-08-15	270.00	270.70	266.98	269.33	1653543
2024-08-16	268.88	269.71	266.74	269.32	1746456
2024-08-19	270.00	272.27	269.21	271.27	1603024
2024-08-20	271.84	273.70	271.08	271.66	1409462
2024-08-21	272.01	273.75	269.72	271.10	1455089
2024-08-22	272.23	272.23	267.25	267.83	1662838
2024-08-23	269.25	270.73	266.32	269.48	1464013
2024-08-26	269.93	270.33	267.38	268.07	1252208
2024-08-27	268.67	269.55	267.17	268.82	1552486
2024-08-28	268.03	268.97	265.21	266.06	1693071
2024-08-29	267.03	268.54	265.01	267.02	1904049
2024-08-30	268.30	269.31	265.59	269.31	4600180
2024-09-03	267.05	269.20	262.59	264.23	2325671
2024-09-04	262.24	265.12	261.08	264.49	1732758
2024-09-05	264.33	265.96	261.59	264.71	1764121
2024-09-06	265.52	270.11	265.07	266.20	3324729
2024-09-09	267.62	273.18	266.28	273.09	3223933
2024-09-10	273.00	275.03	270.43	274.72	2267751
2024-09-11	273.78	273.78	268.33	271.98	2536291
2024-09-12	271.78	273.03	267.56	272.49	2606572
2024-09-13	272.90	274.91	271.31	274.25	2248476
2024-09-16	276.69	278.28	275.50	276.03	1904525
2024-09-17	275.90	276.43	271.06	272.47	2158592
2024-09-18	271.68	275.87	268.04	271.90	2477914
2024-09-19	275.44	278.29	273.60	276.43	3293977
2024-09-20	275.28	275.28	270.26	272.63	9267310
2024-09-23	273.73	274.91	271.83	273.15	1954577
2024-09-24	272.54	275.73	271.04	274.20	2834522
2024-09-25	276.17	276.21	266.86	267.88	2535473
2024-09-26	272.85	279.90	270.91	276.66	2713534
2024-09-27	277.49	279.59	275.39	275.44	1337457
2024-09-30	275.73	278.33	273.74	278.02	1500593
2024-10-01	278.62	278.62	273.02	274.56	1367222
2024-10-02	274.49	275.60	271.03	273.91	1111813
2024-10-03	272.86	273.30	269.57	270.52	1332096
2024-10-04	271.56	272.56	268.65	270.03	1132669
2024-10-07	268.50	270.50	267.47	268.79	1153297
2024-10-08	266.98	270.35	266.50	268.81	1431916
2024-10-09	269.78	270.48	266.82	269.23	1507978
2024-10-10	268.37	269.12	265.50	266.45	1531832
2024-10-11	267.64	272.15	267.12	270.33	1747177
2024-10-14	270.40	272.31	268.87	271.56	1901419
2024-10-15	272.38	275.52	271.81	272.68	1905384
2024-10-16	271.00	271.82	266.30	268.03	2820017
2024-10-17	277.50	279.41	270.97	271.98	3222112
2024-10-18	272.53	275.51	271.31	274.38	1949849
2024-10-21	273.10	274.21	270.29	272.09	2359613
2024-10-22	264.03	269.24	260.61	261.28	4496440
2024-10-23	258.44	260.88	254.20	256.00	4717150
2024-10-24	255.25	255.70	247.82	248.00	3989252
2024-10-25	250.30	250.38	244.89	245.39	3226925
2024-10-28	246.12	247.35	243.03	244.12	2031600
2024-10-29	243.18	244.94	241.76	242.69	3547215
2024-10-30	242.14	244.42	241.10	242.32	2553468
2024-10-31	243.89	248.50	242.34	245.66	4948759
2024-11-01	248.96	252.95	247.27	247.76	2638494
2024-11-04	248.78	251.47	245.99	247.18	1836428
2024-11-05	245.66	250.82	245.32	250.07	1697740
2024-11-06	252.07	252.94	245.15	247.76	2930331
2024-11-07	249.70	250.04	245.74	246.10	2528016
2024-11-08	247.05	247.13	244.12	245.39	2941170
2024-11-11	245.00	246.15	241.43	243.25	3475317
2024-11-12	244.51	244.51	239.29	239.60	3077031
2024-11-13	239.60	242.06	238.97	241.53	2133727
2024-11-14	240.59	240.94	237.31	239.38	3154264
2024-11-15	236.15	237.43	229.00	230.50	5435775
2024-11-18	230.00	230.73	228.25	230.06	3932989
2024-11-19	229.66	231.91	228.73	230.84	2608255
2024-11-20	229.50	233.73	228.89	233.10	2662158
2024-11-21	233.92	235.18	230.38	235.05	2537010
2024-11-22	234.49	236.93	234.49	235.84	2330161
2024-11-25	236.17	239.38	235.45	237.68	4460644
2024-11-26	237.50	238.10	233.15	236.58	2377740
2024-11-27	237.25	240.95	235.67	238.83	2271494
2024-11-29	239.53	241.61	238.30	239.69	1931402
2024-12-02	239.41	241.58	238.20	241.29	2520245
2024-12-03	240.66	241.67	238.87	240.87	3035317
2024-12-04	238.96	239.47	234.19	236.26	4167450
2024-12-05	235.00	235.75	227.20	227.87	5335656
2024-12-06	228.45	231.01	228.01	230.12	3099532
2024-12-09	229.58	236.33	229.29	235.91	2625321
2024-12-10	236.93	237.19	233.90	234.34	2753312
2024-12-11	235.80	237.72	234.34	235.40	3370358
2024-12-12	234.20	236.42	233.41	234.50	3996846
2024-12-13	234.13	235.50	232.00	234.89	2417967
2024-12-16	234.77	236.83	233.68	234.18	4474422
2024-12-17	234.13	237.96	233.26	233.53	3211094
2024-12-18	230.89	234.33	228.09	228.30	5221601
2024-12-19	228.10	231.07	225.84	226.16	4553880
2024-12-20	226.96	230.81	225.42	228.55	7073596
2024-12-23	227.94	229.63	226.76	229.16	2798812
2024-12-24	228.53	231.00	228.00	230.75	988300
2024-12-26	229.33	231.49	229.17	231.01	1512536
2024-12-27	229.40	232.14	229.40	231.10	2130520
2024-12-30	229.47	230.56	227.58	229.65	2008091
2024-12-31	230.46	232.00	228.67	229.55	2077923
2025-01-02	230.85	231.85	228.57	229.81	2762037
2025-01-03	230.08	235.93	229.56	234.84	2381138
2025-01-06	234.15	240.23	233.70	238.20	3674564
2025-01-07	238.00	243.15	238.00	239.10	2989329
2025-01-08	238.61	239.39	235.50	238.09	2527729
2025-01-10	235.55	238.71	234.50	235.07	2863272
2025-01-13	235.05	240.97	234.01	239.88	3301781
2025-01-14	241.17	242.15	232.05	237.62	4137624
2025-01-15	238.98	241.69	232.96	237.97	4129048
2025-01-16	237.72	242.11	234.60	241.90	3148925
2025-01-17	242.17	243.05	238.17	238.36	3075288
2025-01-21	239.95	244.49	239.00	244.11	2338322
2025-01-22	243.44	246.25	242.50	244.18	2050108
2025-01-23	244.93	245.85	241.80	245.66	2512460
2025-01-24	245.60	247.53	245.02	245.80	1911411
2025-01-27	247.52	250.76	246.46	250.59	2748518
2025-01-28	257.67	258.23	247.19	247.84	4273748
2025-01-29	235.02	235.74	223.00	223.73	11407445
2025-01-30	225.00	228.99	221.34	223.08	6668401
2025-01-31	223.30	227.50	222.37	222.74	4785871
2025-02-03	218.00	219.94	214.03	214.26	5787848
2025-02-04	210.50	215.15	210.04	215.01	7520700
2025-02-05	216.36	216.44	210.93	212.13	5112712
2025-02-06	213.00	214.31	209.10	210.01	4367117
2025-02-07	210.37	210.79	205.79	206.76	5230997
2025-02-10	205.85	206.98	203.00	203.50	7038796
2025-02-11	202.25	203.10	199.75	201.62	6509791
2025-02-12	199.46	203.95	196.80	202.18	7207947
2025-02-13	202.63	205.65	201.25	203.59	7198798
2025-02-14	204.10	207.15	203.93	206.30	4791773
2025-02-18	205.44	207.27	202.78	204.53	5589044
2025-02-19	203.46	205.58	201.21	204.98	4572702
2025-02-20	206.57	211.06	205.66	207.95	4718396
2025-02-21	210.61	213.64	209.40	210.23	6216961
2025-02-24	209.61	212.70	207.95	211.14	4878208
2025-02-25	210.90	212.14	209.45	210.41	5209638
2025-02-26	210.07	212.00	208.26	209.44	4746992
2025-02-27	207.94	209.99	204.15	205.71	4494222
2025-02-28	207.05	208.10	204.94	207.76	3819051
2025-03-03	209.46	209.49	204.86	205.69	3222972
2025-03-04	205.68	208.26	202.39	205.91	5652418
2025-03-05	205.44	211.83	204.94	210.56	5137390
2025-03-06	210.72	216.15	209.66	214.81	5829595
2025-03-07	213.34	215.13	209.78	212.07	5937300
2025-03-10	209.19	211.22	204.74	205.23	5710025
2025-03-11	205.17	207.87	202.65	205.61	4400770
2025-03-12	205.52	208.75	203.89	204.96	3316462
2025-03-13	204.06	206.82	203.22	204.09	2456303
2025-03-14	206.13	211.92	205.11	210.74	4183075
2025-03-17	211.37	213.78	210.85	212.60	3156862
2025-03-18	213.60	213.60	210.53	212.78	2466964
2025-03-19	211.98	212.40	208.65	210.26	4125425
2025-03-20	210.24	211.65	207.50	210.25	2651177
2025-03-21	210.73	212.56	208.39	211.36	6457728
2025-03-24	213.00	215.39	211.26	212.80	3615103
2025-03-25	212.85	214.19	210.37	212.40	3077248
2025-03-26	211.06	213.77	208.59	210.41	2669424
2025-03-27	210.15	212.22	207.73	209.79	2989706
2025-03-28	210.07	210.30	205.35	205.85	2389890
2025-03-31	204.46	206.13	199.15	205.00	3809492
2025-04-01	205.00	205.05	199.78	200.39	3020278
2025-04-02	199.24	205.48	199.24	205.16	2974455
2025-04-03	202.30	204.58	197.50	197.90	5413397
2025-04-04	195.46	195.46	181.20	181.77	7117814
2025-04-07	176.42	187.35	171.92	180.62	8557888
2025-04-08	185.04	186.50	171.87	174.64	5664485
2025-04-09	172.06	192.86	171.00	191.89	8180435
2025-04-10	192.45	192.45	175.51	180.76	6293496
2025-04-11	181.14	190.10	178.78	188.73	4764101
2025-04-14	192.89	193.95	190.39	192.97	4039313
2025-04-15	192.20	194.99	188.56	189.92	3505062
2025-04-16	192.46	195.95	189.13	190.66	3620256
2025-04-17	188.99	189.74	185.83	186.83	3667737
2025-04-21	185.28	185.64	181.94	184.96	4857563
2025-04-22	198.24	199.64	191.82	192.07	6687652
2025-04-23	200.02	205.11	196.01	196.31	6494106
2025-04-24	196.70	196.94	193.25	196.50	4453540
2025-04-25	196.65	198.28	193.95	197.14	2608685
2025-04-28	198.83	199.44	194.29	195.91	2715228
2025-04-29	196.36	199.48	195.05	198.93	3719880
2025-04-30	198.79	199.96	196.90	199.33	3729653
2025-05-01	198.38	200.32	196.28	196.71	3687497
2025-05-02	200.90	202.82	198.08	199.05	3159166
2025-05-05	198.18	200.20	196.01	197.40	1915688
2025-05-06	195.84	197.59	189.89	190.05	4479791
2025-05-07	191.66	193.98	189.67	193.09	2903046
2025-05-08	193.81	197.77	192.62	194.82	3612564
2025-05-09	194.32	195.57	189.32	189.73	4535963
2025-05-12	193.74	200.95	192.52	200.83	7207174
2025-05-13	200.92	201.72	196.36	196.61	2648636
2025-05-14	197.30	197.63	187.46	187.82	4489178
2025-05-15	186.69	191.21	180.19	190.95	6579441
2025-05-16	191.65	196.41	189.51	196.11	3868650
2025-05-19	194.22	196.50	193.68	196.41	2724519
2025-05-20	195.66	198.16	195.44	197.77	2873250
2025-05-21	195.74	195.74	186.45	186.81	5613313
2025-05-22	185.69	188.41	184.32	187.48	3104381
2025-05-23	184.36	185.99	183.05	184.54	2814317
2025-05-27	187.60	190.16	186.99	189.18	2990613
2025-05-28	188.81	191.30	188.57	189.01	2879645
2025-05-29	191.45	192.49	188.63	190.47	2814483
2025-05-30	190.00	190.99	187.78	189.90	6514326

Explore More About DHR

Coins representing dividend payouts and trends

DHR Dividend History

Discover Danaher 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

DHR Stock Split History

Discover Danaher 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

DHR Historical Prices

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

Web Analytics