Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
SPDR Dow Jones (DIA) Historical Prices: Free Download & Interactive Data Table 2025

DIA Historical Prices

Summary

Key Stock Metrics

366.32

(April 7, 2025)

52-Week Low

471.25

(October 21, 2025)

52-Week High

471.25

(October 21, 2025)

All-Time High

467.29

(October 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-04-17	163.61	164.19	163.33	163.75	5791222
2014-04-21	163.84	164.25	163.70	164.03	3068525
2014-04-22	164.30	165.30	164.23	164.84	4046873
2014-04-23	164.94	164.99	164.45	164.70	3550456
2014-04-24	165.01	165.11	164.19	164.69	4030810
2014-04-25	164.08	164.19	163.00	163.35	5104287
2014-04-28	164.13	164.69	162.78	164.17	7236949
2014-04-29	164.62	165.27	164.49	165.00	4583714
2014-04-30	164.92	165.60	164.83	165.45	4962191
2014-05-01	165.30	165.71	164.90	165.23	3890509
2014-05-02	165.16	165.85	164.53	164.75	7037255
2014-05-05	163.97	165.17	163.45	164.93	4060840
2014-05-06	164.66	164.68	163.68	163.73	5281749
2014-05-07	164.51	165.08	163.39	165.03	5578718
2014-05-08	165.02	166.07	164.86	165.35	5997976
2014-05-09	165.29	165.78	164.87	165.72	4228634
2014-05-12	166.28	166.93	166.28	166.80	3946694
2014-05-13	167.10	167.29	166.95	167.05	4133418
2014-05-14	167.09	167.14	165.92	166.11	3106242
2014-05-15	165.78	165.87	164.02	164.55	7541336
2014-05-16	164.16	164.64	163.77	164.61	5115443
2014-05-19	164.14	164.91	164.03	164.71	2880377
2014-05-20	164.70	164.72	163.04	163.32	4858583
2014-05-21	163.95	165.15	163.89	164.98	4899932
2014-05-22	165.09	165.39	164.60	165.18	3564764
2014-05-23	165.29	165.87	165.19	165.83	2856996
2014-05-27	166.45	166.60	166.13	166.47	2562277
2014-05-28	166.54	166.55	165.95	166.09	3682041
2014-05-29	166.47	166.79	166.03	166.78	2764596
2014-05-30	166.60	167.02	166.30	166.93	2769441
2014-06-02	167.25	167.40	166.63	167.20	4453779
2014-06-03	166.94	167.20	166.75	167.02	4125216
2014-06-04	166.89	167.27	166.58	167.13	2265348
2014-06-05	167.51	168.31	166.92	168.14	5416514
2014-06-06	168.58	169.12	168.46	169.08	4121571
2014-06-09	169.12	169.58	169.02	169.24	2713344
2014-06-10	169.15	169.37	168.84	169.35	2822680
2014-06-11	168.75	168.81	168.09	168.35	3065888
2014-06-12	168.29	168.34	166.98	167.29	5416016
2014-06-13	167.54	167.83	167.13	167.62	2709149
2014-06-16	167.39	167.97	167.15	167.69	3068347
2014-06-17	167.43	168.20	167.24	168.00	2886201
2014-06-18	168.05	169.06	167.35	168.93	4732194
2014-06-19	169.02	169.19	168.54	169.09	3037773
2014-06-20	169.25	169.42	168.96	169.08	5370721
2014-06-23	169.06	169.12	168.58	168.91	2729317
2014-06-24	168.83	169.33	167.67	167.87	4862542
2014-06-25	167.52	168.48	167.51	168.28	3658137
2014-06-26	168.38	168.39	167.06	168.08	4052354
2014-06-27	167.76	168.25	167.34	168.17	3092161
2014-06-30	167.91	168.35	167.65	167.89	6488539
2014-07-01	168.27	169.64	168.23	169.20	4912291
2014-07-02	169.31	169.51	169.18	169.40	1931814
2014-07-03	169.85	170.47	169.73	170.47	2074812
2014-07-07	169.88	170.01	169.55	169.86	2943811
2014-07-08	169.58	169.60	168.44	168.85	5439657
2014-07-09	169.18	169.73	168.86	169.58	3545054
2014-07-10	167.89	169.34	167.70	168.96	4932065
2014-07-11	168.77	169.22	168.32	169.20	2830750
2014-07-14	170.15	170.61	170.04	170.29	2832043
2014-07-15	170.51	170.91	169.78	170.38	5168525
2014-07-16	170.96	171.16	170.66	171.07	3198635
2014-07-17	170.81	171.32	169.46	169.61	6149275
2014-07-18	169.95	170.76	169.74	170.58	6927512
2014-07-21	170.10	170.38	169.36	170.18	2886557
2014-07-22	170.56	170.96	170.43	170.74	3798217
2014-07-23	170.81	170.81	170.20	170.56	2612009
2014-07-24	170.66	170.85	170.22	170.44	3227960
2014-07-25	169.77	169.85	168.76	169.16	5716235
2014-07-28	169.23	169.65	168.37	169.41	3606116
2014-07-29	169.89	170.19	168.78	168.78	3685190
2014-07-30	169.27	169.52	167.78	168.48	5449054
2014-07-31	167.27	167.43	165.29	165.29	9041692
2014-08-01	164.80	165.51	164.01	164.57	7436518
2014-08-04	164.80	165.61	164.11	165.33	4403293
2014-08-05	164.80	165.14	163.34	163.92	8522812
2014-08-06	163.46	164.75	163.37	164.20	4783762
2014-08-07	164.85	164.89	163.13	163.55	4964682
2014-08-08	163.67	165.38	163.44	165.34	5412693
2014-08-11	165.96	166.15	165.47	165.55	5764166
2014-08-12	165.28	165.77	165.00	165.49	3274277
2014-08-13	166.00	166.66	165.76	166.49	2843964
2014-08-14	166.69	167.10	166.46	167.10	2752417
2014-08-15	167.42	167.46	165.44	166.35	7032489
2014-08-18	167.25	168.12	167.23	168.06	2976485
2014-08-19	168.64	169.02	168.33	168.89	3057442
2014-08-20	168.72	169.74	168.72	169.60	3108856
2014-08-21	169.81	170.53	169.69	170.18	2652896
2014-08-22	170.01	170.48	169.65	169.87	5152335
2014-08-25	170.56	171.06	170.44	170.62	2589968
2014-08-26	170.82	171.35	170.78	170.93	3581363
2014-08-27	171.15	171.21	170.75	171.01	5163143
2014-08-28	170.40	170.88	170.10	170.77	2781898
2014-08-29	170.90	171.00	170.25	170.88	3280263
2014-09-02	170.94	171.07	170.04	170.58	3458655
2014-09-03	171.38	171.48	170.53	170.72	2847495
2014-09-04	170.91	171.56	170.22	170.66	3761576
2014-09-05	170.52	171.29	170.01	171.25	3403608
2014-09-08	171.04	171.35	170.75	171.06	3142466
2014-09-09	170.79	170.84	169.89	170.12	4255228
2014-09-10	170.17	170.81	169.71	170.67	4595967
2014-09-11	169.89	170.62	169.82	170.51	3026406
2014-09-12	170.38	170.44	169.40	169.90	5000985
2014-09-15	170.06	170.57	169.55	170.32	5131633
2014-09-16	169.96	171.71	169.89	171.38	5950278
2014-09-17	171.57	172.25	170.93	171.58	8498822
2014-09-18	172.01	172.80	171.90	172.61	6459542
2014-09-19	173.00	173.32	172.19	172.45	9342500
2014-09-22	172.35	172.38	171.22	171.41	4898383
2014-09-23	170.85	171.38	170.21	170.21	5523151
2014-09-24	170.36	171.90	169.98	171.79	5815707
2014-09-25	171.50	171.53	169.09	169.17	8911865
2014-09-26	169.79	171.13	169.50	170.70	6063449
2014-09-29	169.18	170.58	168.94	170.33	5170197
2014-09-30	170.45	171.10	169.80	170.07	5496439
2014-10-01	169.91	169.98	167.42	167.68	11030604
2014-10-02	167.39	168.27	166.43	167.65	9093707
2014-10-03	168.89	169.97	168.37	169.72	5589110
2014-10-06	170.44	170.69	168.96	169.57	5315315
2014-10-07	168.73	168.94	166.86	166.86	7130002
2014-10-08	166.87	169.82	166.35	169.62	8895708
2014-10-09	169.16	169.48	166.20	166.34	13390612
2014-10-10	166.39	167.36	165.21	165.21	12717759
2014-10-13	165.09	165.79	162.84	162.93	14116961
2014-10-14	163.67	164.41	162.50	163.03	13634363
2014-10-15	161.19	161.85	158.27	161.28	24976691
2014-10-16	159.00	161.95	158.73	160.98	18932353
2014-10-17	162.68	163.95	162.21	163.45	11730201
2014-10-20	162.35	163.68	162.25	163.65	7165208
2014-10-21	164.45	165.87	164.12	165.80	8999009
2014-10-22	166.17	166.23	164.28	164.38	6030932
2014-10-23	166.05	167.36	166.01	166.45	7032521
2014-10-24	166.60	167.79	166.17	167.74	5733928
2014-10-27	167.23	168.06	166.97	167.88	5063687
2014-10-28	168.48	169.69	168.14	169.66	5441960
2014-10-29	170.01	170.34	168.61	169.40	7587316
2014-10-30	169.63	171.94	169.60	171.60	7449244
2014-10-31	173.34	173.63	172.79	173.45	7563762
2014-11-03	173.57	173.78	173.05	173.36	5386924
2014-11-04	173.08	173.65	172.46	173.46	6465952
2014-11-05	174.59	174.62	173.71	174.55	5286216
2014-11-06	174.75	175.41	174.18	175.29	7191719
2014-11-07	175.24	175.60	174.77	175.58	4018111
2014-11-10	175.62	176.06	175.33	175.95	2941925
2014-11-11	175.98	176.24	175.69	176.02	3192666
2014-11-12	175.26	176.20	175.25	176.04	2836489
2014-11-13	176.25	176.97	176.15	176.83	2639259
2014-11-14	176.36	176.65	176.12	176.35	3521129
2014-11-17	176.06	176.76	176.00	176.49	3668944
2014-11-18	176.53	177.38	176.45	176.96	4721709
2014-11-19	176.85	177.19	176.29	176.93	4011447
2014-11-20	176.11	177.28	176.03	177.25	2881685
2014-11-21	178.52	178.60	177.28	177.70	4781965
2014-11-24	178.13	178.22	177.59	177.80	2408710
2014-11-25	178.16	178.19	177.56	177.96	5510449
2014-11-26	177.96	178.09	177.65	178.01	3005627
2014-11-28	178.12	178.69	177.86	178.10	4037459
2014-12-01	177.54	178.02	177.03	177.60	6671848
2014-12-02	177.68	178.77	177.67	178.56	3920471
2014-12-03	178.59	179.14	178.41	178.96	11006551
2014-12-04	178.73	179.30	178.03	178.83	4790960
2014-12-05	179.28	179.82	178.99	179.51	4269415
2014-12-08	178.96	179.54	177.97	178.54	5567952
2014-12-09	176.78	178.03	176.22	177.96	7945392
2014-12-10	177.50	177.50	175.01	175.29	7621986
2014-12-11	175.89	177.66	175.70	176.03	6867314
2014-12-12	174.77	175.67	172.93	173.00	12284430
2014-12-15	173.75	174.13	171.21	171.79	8874293
2014-12-16	171.27	174.39	170.74	170.85	12257580
2014-12-17	171.27	173.98	171.08	173.59	12901618
2014-12-18	175.98	177.83	175.37	177.79	9752401
2014-12-19	177.79	178.42	177.15	177.65	11452550
2014-12-22	178.22	179.36	178.19	179.36	7855558
2014-12-23	179.87	180.40	179.68	180.03	6224826
2014-12-24	180.19	180.53	179.94	180.03	1647624
2014-12-26	180.49	180.71	180.19	180.19	1921214
2014-12-29	179.88	180.38	179.81	180.11	2530891
2014-12-30	179.63	179.87	179.24	179.46	2953280
2014-12-31	179.82	180.12	177.88	177.88	4514389
2015-01-02	178.65	179.23	176.98	177.94	4997212
2015-01-05	177.06	177.21	174.46	174.84	6700209
2015-01-06	175.10	175.54	172.32	173.39	10131406
2015-01-07	174.85	175.79	174.24	175.59	5546974
2015-01-08	177.26	178.96	177.21	178.76	7166658
2015-01-09	178.98	179.06	176.63	177.22	6646620
2015-01-12	177.44	177.63	175.46	176.24	4305292
2015-01-13	177.72	179.03	174.70	175.98	9913513
2015-01-14	173.44	174.72	172.42	174.06	11090635
2015-01-15	174.74	175.08	172.81	173.06	9293698
2015-01-16	172.57	174.97	172.12	174.67	8721910
2015-01-20	175.23	175.61	173.14	174.90	7224084
2015-01-21	174.25	175.75	173.66	175.35	6259314
2015-01-22	175.92	178.14	174.51	177.92	9565123
2015-01-23	177.71	177.82	176.39	176.41	4795306
2015-01-26	176.16	176.71	175.38	176.50	3730398
2015-01-27	173.50	174.75	172.59	173.59	11565051
2015-01-28	174.55	174.61	171.59	171.72	9673196
2015-01-29	172.16	174.07	171.06	173.90	9615220
2015-01-30	173.20	173.95	171.27	171.45	11138459
2015-02-02	171.95	173.43	170.10	173.27	9437852
2015-02-03	174.13	176.40	174.10	176.33	7543368
2015-02-04	175.80	177.57	175.78	176.53	5935850
2015-02-05	177.28	178.64	177.09	178.55	6037756
2015-02-06	178.82	179.36	177.48	178.09	7211861
2015-02-09	177.18	177.94	176.68	177.09	3723092
2015-02-10	178.17	178.75	177.14	178.51	3572674
2015-02-11	178.09	179.09	177.67	178.70	5174522
2015-02-12	179.27	179.93	179.00	179.84	3742736
2015-02-13	180.00	180.54	179.76	180.34	3998242
2015-02-17	180.06	180.70	179.71	180.57	2850861
2015-02-18	180.18	180.68	179.97	180.47	2724833
2015-02-19	179.87	180.43	179.43	180.09	2663529
2015-02-20	179.15	181.20	178.50	181.14	8914648
2015-02-23	180.71	180.92	180.32	180.92	2738564
2015-02-24	181.03	182.06	180.89	181.91	4228745
2015-02-25	181.81	182.17	181.56	181.96	2822884
2015-02-26	181.92	182.24	181.40	182.01	3045831
2015-02-27	181.93	181.94	181.15	181.19	3161318
2015-03-02	181.37	182.68	181.37	182.68	3213112
2015-03-03	182.23	182.39	181.19	181.87	2825771
2015-03-04	181.41	181.41	180.13	180.78	3820195
2015-03-05	181.25	181.45	180.71	181.17	2410673
2015-03-06	180.12	180.63	178.13	178.40	7297446
2015-03-09	178.53	180.19	178.53	179.80	3844851
2015-03-10	178.38	178.51	176.68	176.69	6070112
2015-03-11	176.98	177.29	176.23	176.35	5584619
2015-03-12	177.24	179.02	177.20	178.97	4024348
2015-03-13	178.39	178.50	176.27	177.56	6833888
2015-03-16	178.25	179.91	178.25	179.78	5550064
2015-03-17	178.79	178.97	177.86	178.50	5392939
2015-03-18	177.91	181.01	176.97	180.73	11294422
2015-03-19	180.18	180.39	179.31	179.66	6229177
2015-03-20	180.46	181.67	180.17	180.96	5999199
2015-03-23	181.05	181.75	180.84	180.85	3593884
2015-03-24	180.65	181.19	179.77	179.83	4692113
2015-03-25	179.95	180.16	176.88	176.92	8474718
2015-03-26	176.15	177.30	175.46	176.48	6604471
2015-03-27	176.33	176.97	175.97	176.81	3971821
2015-03-30	178.31	179.76	178.28	179.39	5399289
2015-03-31	178.52	179.08	177.43	177.58	4633760
2015-04-01	177.54	177.54	175.57	176.74	7440536
2015-04-02	176.70	177.91	176.43	177.33	3223638
2015-04-06	176.32	179.17	176.09	178.59	6284934
2015-04-07	178.77	179.58	178.42	178.42	6011556
2015-04-08	178.60	179.56	177.96	178.75	4738514
2015-04-09	178.66	179.63	177.98	179.40	4483753
2015-04-10	179.67	180.44	179.18	180.37	3463571
2015-04-13	180.17	180.86	179.49	179.64	3358215
2015-04-14	179.58	180.54	178.80	180.18	4811404
2015-04-15	180.83	181.38	180.45	180.88	4377762
2015-04-16	180.67	181.51	180.43	180.91	3873853
2015-04-17	179.27	179.41	177.16	177.94	8683455
2015-04-20	179.31	180.61	179.15	180.03	5355793
2015-04-21	180.70	180.88	178.97	179.26	3596594
2015-04-22	179.65	180.25	178.55	180.06	5575238
2015-04-23	179.44	181.07	179.20	180.37	4893032
2015-04-24	180.50	180.82	179.79	180.54	4009959
2015-04-27	181.46	181.54	179.96	180.17	4969123
2015-04-28	180.36	180.94	178.88	180.84	4534159
2015-04-29	179.80	180.71	179.24	180.07	6559412
2015-04-30	179.70	180.02	177.45	178.18	8564574
2015-05-01	179.21	180.01	178.98	179.90	3895734
2015-05-04	180.34	181.05	180.25	180.44	3256866
2015-05-05	180.23	180.59	178.78	179.01	5316273
2015-05-06	179.87	180.25	177.25	178.39	7534180
2015-05-07	178.12	179.70	177.89	179.28	4142787
2015-05-08	181.14	182.02	181.08	181.85	5529586
2015-05-11	181.77	182.00	180.88	181.08	3753561
2015-05-12	180.10	181.23	179.27	180.72	4742796
2015-05-13	180.85	181.44	180.48	180.75	3851383
2015-05-14	181.81	182.64	181.73	182.54	4921430
2015-05-15	182.24	182.51	181.89	182.48	4522151
2015-05-18	182.43	183.01	182.19	182.68	2890503
2015-05-19	182.92	183.28	182.37	182.93	2766587
2015-05-20	183.23	183.35	182.56	182.71	5080776
2015-05-21	182.62	183.04	182.36	182.79	2724231
2015-05-22	182.51	182.74	182.04	182.26	2357025
2015-05-26	181.93	181.93	179.79	180.37	5529694
2015-05-27	180.77	181.79	180.45	181.52	3588152
2015-05-28	181.11	181.33	180.65	181.29	3660851
2015-05-29	181.17	181.19	179.67	180.11	4923650
2015-06-01	181.00	181.15	179.81	180.40	4349016
2015-06-02	180.08	180.96	179.27	180.15	5106238
2015-06-03	180.85	181.74	180.12	180.88	5481944
2015-06-04	180.18	180.92	178.78	179.21	7312454
2015-06-05	179.08	179.46	178.25	178.50	5228735
2015-06-08	178.51	178.60	177.68	177.81	4380541
2015-06-09	177.82	178.26	177.20	177.71	4722423
2015-06-10	178.38	180.54	178.38	180.06	5480858
2015-06-11	180.69	181.26	180.39	180.64	3714802
2015-06-12	179.86	180.06	178.72	179.13	4566750
2015-06-15	177.89	178.37	177.11	178.10	5502666
2015-06-16	178.07	179.36	177.88	179.21	3276912
2015-06-17	179.66	180.14	178.49	179.48	3650922
2015-06-18	180.21	181.94	180.14	181.33	6542767
2015-06-19	180.64	180.74	179.73	179.76	3964046
2015-06-22	181.03	181.50	180.67	180.92	4048305
2015-06-23	181.12	181.57	180.75	181.12	3116753
2015-06-24	180.56	180.97	179.39	179.41	4328936
2015-06-25	180.05	180.12	178.59	178.65	3602699
2015-06-26	179.21	179.83	178.68	179.13	4855548
2015-06-29	177.60	178.21	175.59	175.64	8888666
2015-06-30	177.00	177.01	175.45	175.82	9149750
2015-07-01	177.57	177.82	176.58	177.40	4135129
2015-07-02	177.79	178.05	176.65	177.05	4008581
2015-07-06	175.59	177.14	175.34	176.68	3748675
2015-07-07	176.88	177.73	174.44	177.63	7783801
2015-07-08	176.11	176.44	174.78	175.00	6849409
2015-07-09	177.15	177.47	175.21	175.26	4581356
2015-07-10	177.22	177.80	176.62	177.41	4504366
2015-07-13	178.83	179.70	178.80	179.60	3873839
2015-07-14	179.45	180.54	179.31	180.33	2757062
2015-07-15	180.32	180.72	179.90	180.34	3407912
2015-07-16	181.20	181.25	180.50	181.07	2495097
2015-07-17	180.49	180.62	180.01	180.54	2762340
2015-07-20	180.95	181.10	180.36	180.69	2961630
2015-07-21	179.69	179.71	178.43	178.97	5026714
2015-07-22	178.43	178.92	177.84	178.30	3811491
2015-07-23	178.33	178.33	176.83	177.16	4968571
2015-07-24	177.23	177.25	175.31	175.52	4591323
2015-07-27	174.47	174.78	173.78	174.23	5370195
2015-07-28	174.86	176.28	174.30	176.11	5625920
2015-07-29	176.33	177.56	176.17	177.26	4175936
2015-07-30	177.04	177.39	176.13	177.22	3658968
2015-07-31	177.67	177.73	176.49	176.68	4483781
2015-08-03	176.82	176.87	174.74	175.75	4530494
2015-08-04	175.79	176.13	174.83	175.32	4055667
2015-08-05	175.84	176.52	175.03	175.36	4565463
2015-08-06	175.48	175.65	173.65	174.22	5374136
2015-08-07	173.89	174.12	172.80	173.84	6158423
2015-08-10	174.80	176.32	174.80	176.19	4504031
2015-08-11	174.59	174.89	173.58	174.11	6761080
2015-08-12	172.83	174.40	171.40	174.21	8825602
2015-08-13	173.99	174.97	173.55	174.31	6562745
2015-08-14	174.17	175.08	174.06	174.90	3512236
2015-08-17	174.24	175.73	173.62	175.70	4055384
2015-08-18	175.28	175.93	175.08	175.33	4050444
2015-08-19	174.33	175.49	173.12	173.74	10988714
2015-08-20	172.25	172.55	170.22	170.22	12317188
2015-08-21	167.79	168.67	164.41	164.41	18858721
2015-08-24	155.90	163.45	150.57	158.38	35102423
2015-08-25	163.33	163.68	156.29	156.49	19356991
2015-08-26	160.39	162.90	157.67	162.66	19884253
2015-08-27	164.86	166.49	163.04	166.45	15223696
2015-08-28	165.72	166.62	165.24	166.33	8115699
2015-08-31	165.35	166.18	164.32	165.18	6363653
2015-09-01	161.40	162.62	159.74	160.46	14266930
2015-09-02	162.93	163.48	161.29	163.46	8260621
2015-09-03	164.33	165.49	163.13	163.67	8023710
2015-09-04	161.42	161.95	160.24	160.97	8651082
2015-09-08	163.81	165.03	163.28	164.91	6821684
2015-09-09	166.53	166.71	162.23	162.52	7865688
2015-09-10	162.54	164.50	162.15	163.39	8327015
2015-09-11	162.90	164.44	162.51	164.39	6202293
2015-09-14	164.46	164.58	163.37	163.77	4595558
2015-09-15	164.36	166.53	163.97	166.11	6516059
2015-09-16	166.46	167.65	166.00	167.51	5511661
2015-09-17	167.42	169.44	166.48	166.81	14269959
2015-09-18	164.00	165.24	163.20	163.54	10400516
2015-09-21	164.67	165.56	163.67	164.90	7762555
2015-09-22	162.62	163.36	161.98	163.00	8979562
2015-09-23	163.26	163.38	161.88	162.59	4554870
2015-09-24	161.12	162.24	159.93	161.87	8451838
2015-09-25	163.84	164.43	162.06	162.88	10474628
2015-09-28	162.04	162.06	159.58	159.79	10013085
2015-09-29	159.98	160.96	159.18	160.23	9906202
2015-09-30	162.04	162.75	161.05	162.62	7621395
2015-10-01	163.01	163.29	160.51	162.49	6862807
2015-10-02	160.35	164.58	159.93	164.58	11877500
2015-10-05	165.74	167.78	165.49	167.58	6342052
2015-10-06	167.74	168.43	167.25	167.69	6661036
2015-10-07	168.60	169.48	167.47	168.95	8832774
2015-10-08	168.67	170.66	168.43	170.37	8160305
2015-10-09	170.62	170.97	170.10	170.76	5006077
2015-10-12	170.73	171.23	170.47	171.17	2835806
2015-10-13	170.25	171.58	170.14	170.64	5909319
2015-10-14	170.50	170.95	168.72	169.07	5424022
2015-10-15	169.40	171.32	169.19	171.32	9637216
2015-10-16	171.44	171.96	170.82	171.88	8353736
2015-10-19	171.28	172.13	171.04	172.12	4859801
2015-10-20	171.59	172.39	171.24	172.01	4140927
2015-10-21	172.44	172.95	171.33	171.48	5801408
2015-10-22	172.56	174.91	172.47	174.80	8553096
2015-10-23	176.00	176.64	175.37	176.37	7642904
2015-10-26	176.24	176.46	175.87	176.02	3795875
2015-10-27	175.33	176.19	175.24	175.67	4696113
2015-10-28	176.01	177.68	175.36	177.68	7348489
2015-10-29	177.03	177.71	176.68	177.38	4726892
2015-10-30	177.64	177.83	176.45	176.49	6527468
2015-11-02	176.87	178.29	176.73	178.12	4178329
2015-11-03	177.92	179.60	177.80	179.07	4284912
2015-11-04	179.57	179.59	178.19	178.65	6870435
2015-11-05	178.75	179.25	177.73	178.64	5008123
2015-11-06	178.49	179.17	177.71	179.14	7642830
2015-11-09	178.50	178.60	176.73	177.42	7962284
2015-11-10	176.98	177.86	176.73	177.78	4837736
2015-11-11	178.17	178.24	177.11	177.21	2860255
2015-11-12	176.09	176.35	174.59	174.67	6164375
2015-11-13	174.07	174.55	172.55	172.61	8011148
2015-11-16	172.50	175.06	172.15	175.02	5012863
2015-11-17	175.60	176.25	174.76	175.16	6612231
2015-11-18	175.68	177.84	175.67	177.73	6254431
2015-11-19	177.18	178.05	177.15	177.66	5457330
2015-11-20	178.17	178.97	177.66	178.06	7730037
2015-11-23	177.88	178.48	177.30	177.74	2596982
2015-11-24	176.67	178.41	176.61	177.98	4369888
2015-11-25	178.01	178.33	177.79	177.93	2227405
2015-11-27	177.80	178.18	177.36	177.90	2878237
2015-11-30	178.13	178.33	177.13	177.23	3578504
2015-12-01	177.92	178.90	177.64	178.81	6058347
2015-12-02	178.64	179.04	177.08	177.29	7427120
2015-12-03	177.66	177.84	174.26	174.83	7005522
2015-12-04	175.25	178.68	175.14	178.42	6252675
2015-12-07	178.02	178.08	176.42	177.34	5647049
2015-12-08	175.68	176.86	174.92	175.77	6890163
2015-12-09	175.44	177.76	174.08	174.99	9545757
2015-12-10	175.18	177.13	174.85	175.88	5613801
2015-12-11	173.65	174.38	172.45	172.73	8895641
2015-12-14	172.97	173.95	171.52	173.90	12321572
2015-12-15	174.91	176.45	174.91	175.46	8039755
2015-12-16	176.43	178.00	174.97	177.64	11286555
2015-12-17	178.15	178.19	175.09	175.10	8504132
2015-12-18	173.84	173.91	170.89	171.00	10946086
2015-12-21	172.28	172.56	170.91	172.25	6466723
2015-12-22	173.10	174.28	172.18	174.01	6003720
2015-12-23	175.22	175.82	174.76	175.81	6456643
2015-12-24	175.66	175.82	175.18	175.22	1765067
2015-12-28	174.49	175.13	174.12	174.98	2932215
2015-12-29	176.19	177.25	176.00	176.98	6145747
2015-12-30	176.57	176.72	175.62	175.80	2910043
2015-12-31	175.09	175.65	173.97	173.99	5773408
2016-01-04	171.05	171.32	169.35	171.29	14350796
2016-01-05	171.69	171.74	170.17	171.39	9412970
2016-01-06	168.92	169.97	168.01	168.94	8713585
2016-01-07	165.96	167.94	164.48	164.96	15400648
2016-01-08	165.96	166.39	163.00	163.24	12512371
2016-01-11	164.16	164.50	162.15	163.83	12353678
2016-01-12	165.19	165.78	163.05	164.95	10250310
2016-01-13	165.54	165.84	161.07	161.35	16369416
2016-01-14	162.02	164.69	160.61	163.59	14749479
2016-01-15	159.26	160.58	158.23	159.68	19969146
2016-01-19	161.45	161.62	158.81	160.02	10233806
2016-01-20	157.25	158.88	154.38	157.61	16435999
2016-01-21	157.81	160.29	156.88	158.60	16782433
2016-01-22	160.91	161.24	159.62	160.79	7390557
2016-01-25	160.41	160.72	158.67	158.70	5782464
2016-01-26	159.50	161.72	159.49	161.54	5945212
2016-01-27	160.57	162.23	158.61	159.30	10121893
2016-01-28	160.68	160.90	158.47	160.51	8613436
2016-01-29	161.61	164.43	161.33	164.37	6182773
2016-02-01	163.39	164.97	162.82	164.34	6977286
2016-02-02	162.70	162.70	160.94	161.41	7900994
2016-02-03	162.42	163.75	159.48	163.20	14249346
2016-02-04	162.82	164.80	162.58	164.14	11715786
2016-02-05	163.87	164.01	161.22	161.94	8292457
2016-02-08	160.11	160.81	158.05	160.35	13377575
2016-02-09	158.54	161.46	158.51	160.24	11449205
2016-02-10	160.98	162.30	159.23	159.39	8205655
2016-02-11	156.80	158.02	155.26	156.80	14806696
2016-02-12	158.16	159.98	157.66	159.98	7072978
2016-02-16	161.76	162.29	160.62	162.20	5451192
2016-02-17	163.43	165.26	163.33	164.93	5584173
2016-02-18	165.33	165.45	164.29	164.52	5187626
2016-02-19	163.18	163.81	162.59	163.70	4660567
2016-02-22	165.35	166.46	165.13	165.94	3450737
2016-02-23	165.61	165.76	163.84	164.15	6052788
2016-02-24	162.60	164.90	161.47	164.67	8003806
2016-02-25	165.03	166.84	164.40	166.84	5266932
2016-02-26	167.84	167.95	166.12	166.28	3797964
2016-02-29	166.16	167.21	164.96	164.96	3485040
2016-03-01	166.01	168.59	165.71	168.52	3914276
2016-03-02	168.02	168.93	167.55	168.89	3106188
2016-03-03	168.73	169.39	168.12	169.35	2968209
2016-03-04	169.53	170.55	168.92	170.02	3524884
2016-03-07	169.37	170.93	169.30	170.62	3235889
2016-03-08	169.80	170.76	169.22	169.62	2832651
2016-03-09	170.41	170.59	169.54	170.02	3583983
2016-03-10	170.67	171.40	168.30	170.06	4865801
2016-03-11	171.47	172.34	171.42	172.23	3674161
2016-03-14	172.23	172.23	172.23	172.23	4
2016-03-15	172.41	172.41	172.41	172.64	2431630
2016-03-16	172.21	173.94	172.17	173.47	3556197
2016-03-17	173.46	175.41	173.08	174.56	4069474
2016-03-18	175.27	175.95	175.04	175.69	5112032
2016-03-21	175.62	176.21	175.25	176.01	2884948
2016-03-22	175.30	176.26	175.15	175.70	3980100
2016-03-23	175.22	175.55	174.60	174.81	5037259
2016-03-24	173.85	174.94	173.70	174.94	5104879
2016-03-28	175.13	175.59	174.66	175.12	3098840
2016-03-29	175.12	175.12	174.49	176.07	5584064
2016-03-30	177.11	177.65	176.51	176.89	3857896
2016-03-31	176.93	177.30	176.43	176.64	3155448
2016-04-01	175.71	177.85	175.41	177.72	4035231
2016-04-04	177.63	177.88	176.88	177.12	2318783
2016-04-05	177.12	177.12	177.12	175.82	5439644
2016-04-06	175.86	177.09	175.24	177.04	4085910
2016-04-07	175.78	176.23	174.68	175.29	5251775
2016-04-08	176.25	176.81	175.11	175.66	2565444
2016-04-11	176.12	177.17	175.41	175.44	3237737
2016-04-12	175.73	177.28	175.36	177.09	3588379
2016-04-13	178.00	179.02	177.92	178.92	5400230
2016-04-14	179.03	179.50	178.75	179.11	3689733
2016-04-15	178.99	179.14	178.41	178.68	3799923
2016-04-18	178.13	179.83	178.10	179.78	2573666
2016-04-19	180.14	180.77	179.59	180.32	2992149
2016-04-20	180.00	181.42	180.00	180.75	2628876
2016-04-21	180.64	180.88	179.42	179.70	2760309
2016-04-22	179.61	180.08	178.87	179.90	2410490
2016-04-25	179.23	179.59	178.33	179.54	2485534
2016-04-26	179.84	180.26	179.11	179.64	2241002
2016-04-27	179.12	180.65	178.99	180.25	3569278
2016-04-28	179.06	180.15	177.74	178.20	3550741
2016-04-29	177.40	177.95	176.29	177.59	5496005
2016-05-02	178.08	178.91	177.51	178.70	2463102
2016-05-03	177.48	177.83	176.48	177.30	4643212
2016-05-04	176.38	177.21	175.90	176.32	3446031
2016-05-05	176.83	177.22	176.00	176.44	1778820
2016-05-06	175.69	177.40	175.68	177.34	2940804
2016-05-09	177.25	177.76	176.62	176.98	1921722
2016-05-10	177.72	179.27	177.64	179.20	2867189
2016-05-11	178.70	178.94	177.26	177.30	2697230
2016-05-12	177.81	178.12	176.40	177.42	2534928
2016-05-13	176.90	177.52	175.26	175.48	3336778
2016-05-16	175.69	177.70	175.58	177.26	2393474
2016-05-17	176.91	177.24	174.92	175.56	3349473
2016-05-18	175.08	176.73	174.53	175.63	4099817
2016-05-19	174.95	175.20	173.67	174.68	5090908
2016-05-20	174.72	175.54	174.51	174.76	2749664
2016-05-23	174.84	175.33	174.60	174.78	1735966
2016-05-24	175.76	177.23	175.65	176.86	2797044
2016-05-25	177.50	178.74	177.45	178.28	2729762
2016-05-26	178.49	178.69	177.82	178.08	2263217
2016-05-27	178.22	178.59	178.06	178.50	1628332
2016-05-31	178.98	178.98	177.13	177.65	2395404
2016-06-01	176.98	177.98	176.55	177.73	2481221
2016-06-02	177.30	178.31	176.98	178.28	1965896
2016-06-03	177.87	178.29	176.84	178.06	4367218
2016-06-06	178.49	179.46	178.41	179.18	2720256
2016-06-07	179.46	179.99	179.34	179.38	1572261
2016-06-08	179.67	180.18	179.54	180.06	1713453
2016-06-09	179.37	180.04	179.14	179.88	2141814
2016-06-10	178.70	179.24	178.11	178.71	4126582
2016-06-13	178.00	179.00	177.36	177.36	5111334
2016-06-14	177.00	177.42	176.00	176.81	3643390
2016-06-15	177.25	177.84	176.38	176.57	2470149
2016-06-16	175.73	177.67	174.80	177.10	5573741
2016-06-17	177.15	177.15	175.77	176.52	2747996
2016-06-20	178.40	179.23	177.76	177.80	2958411
2016-06-21	178.12	178.53	177.73	178.06	1854652
2016-06-22	178.23	178.95	177.43	177.57	2966225
2016-06-23	179.02	179.83	178.67	179.81	2949106
2016-06-24	174.55	176.68	173.30	173.76	11377874
2016-06-27	172.48	172.48	170.37	171.20	7689951
2016-06-28	172.85	173.86	172.20	173.82	5642799
2016-06-29	175.16	176.82	175.00	176.64	5578181
2016-06-30	177.05	179.08	176.86	179.00	5068990
2016-07-01	178.78	179.80	178.78	179.31	3998242
2016-07-05	178.58	178.68	177.66	178.21	3233098
2016-07-06	177.61	179.10	176.96	178.98	5395428
2016-07-07	179.15	179.72	178.04	178.79	2343277
2016-07-08	180.01	181.56	179.98	181.30	5177303
2016-07-11	181.86	182.72	181.78	182.12	2358721
2016-07-12	183.01	183.62	182.78	183.39	3127956
2016-07-13	183.68	183.80	183.05	183.60	2390525
2016-07-14	185.06	185.27	184.57	184.82	3354714
2016-07-15	185.35	185.50	184.45	184.88	3837177
2016-07-18	184.83	185.38	184.71	185.08	2134899
2016-07-19	185.01	185.42	184.82	185.42	2046274
2016-07-20	185.90	186.08	185.39	185.78	2159531
2016-07-21	185.54	185.73	184.54	184.98	2837735
2016-07-22	185.00	185.57	184.76	185.51	3078267
2016-07-25	185.27	185.30	184.37	184.81	2316648
2016-07-26	184.61	185.02	183.70	184.60	4744411
2016-07-27	185.14	185.28	184.11	184.58	4146723
2016-07-28	184.28	184.66	183.52	184.38	2906313
2016-07-29	183.85	184.50	183.54	184.13	4207250
2016-08-01	184.35	184.52	183.38	183.87	3295908
2016-08-02	183.70	183.88	182.31	182.97	5139527
2016-08-03	182.85	183.43	182.71	183.36	3008187
2016-08-04	183.50	183.89	183.15	183.45	2368861
2016-08-05	184.40	185.28	183.43	185.26	4187650
2016-08-08	185.50	185.70	185.02	185.28	2076652
2016-08-09	185.38	185.86	185.06	185.35	1903842
2016-08-10	185.40	185.78	184.84	185.12	1618402
2016-08-11	185.70	186.58	185.60	186.30	2188740
2016-08-12	186.14	186.25	185.52	185.90	2514802
2016-08-15	186.40	186.88	186.33	186.52	1561712
2016-08-16	186.17	186.37	185.72	185.76	1614079
2016-08-17	185.77	186.23	185.09	186.10	2952145
2016-08-18	185.97	186.41	185.72	185.68	2571762
2016-08-19	185.30	185.65	184.72	185.32	2368457
2016-08-22	184.95	185.51	184.46	185.12	3152753
2016-08-23	185.70	186.13	185.25	185.30	1648121
2016-08-24	185.06	185.20	184.29	184.66	1882882
2016-08-25	184.28	184.79	184.10	184.37	2034992
2016-08-26	184.62	185.54	183.14	183.82	3403504
2016-08-29	183.83	185.04	183.83	184.83	2229783
2016-08-30	184.93	185.15	184.02	184.51	1866690
2016-08-31	184.25	184.36	183.27	183.94	1876350
2016-09-01	183.73	184.28	182.90	184.10	3003907
2016-09-02	184.94	185.42	184.32	184.86	2652839
2016-09-06	185.11	185.49	184.45	185.32	2152326
2016-09-07	185.37	185.40	184.78	185.32	1803576
2016-09-08	184.68	185.11	184.48	184.82	2229856
2016-09-09	183.57	183.75	180.91	180.91	8242623
2016-09-12	180.09	183.64	179.93	183.30	7056093
2016-09-13	182.06	182.32	180.38	180.80	7477516
2016-09-14	180.84	181.74	180.01	180.43	2990353
2016-09-15	180.37	182.62	180.23	181.90	3986359
2016-09-16	181.50	181.50	180.44	180.97	2844334
2016-09-19	181.88	182.32	180.67	180.98	2260410
2016-09-20	181.81	182.04	181.03	181.05	1997763
2016-09-21	181.66	182.84	180.96	182.66	4496503
2016-09-22	183.66	184.26	183.32	183.66	2323481
2016-09-23	183.41	183.52	182.29	182.42	1741510
2016-09-26	181.51	181.55	180.58	180.75	2639750
2016-09-27	180.58	182.14	180.24	182.00	3717305
2016-09-28	182.36	183.23	181.52	183.10	6413025
2016-09-29	182.82	183.42	180.65	181.22	3376401
2016-09-30	182.13	183.44	181.97	182.78	4582993
2016-10-03	182.31	182.57	181.78	182.32	1987754
2016-10-04	182.62	182.93	180.94	181.48	2811155
2016-10-05	182.16	183.02	182.11	182.66	1818159
2016-10-06	182.34	182.74	181.47	182.52	2368144
2016-10-07	182.80	182.99	181.32	182.22	2527731
2016-10-10	183.20	183.85	183.04	183.12	1879077
2016-10-11	182.86	182.89	180.45	181.20	3949794
2016-10-12	181.00	181.80	180.66	181.37	1920198
2016-10-13	180.13	181.22	179.43	180.84	3460066
2016-10-14	182.00	182.46	181.21	181.29	2698134
2016-10-17	181.17	181.51	180.45	180.72	1801828
2016-10-18	181.94	182.10	181.12	181.37	1720729
2016-10-19	181.85	182.41	181.57	182.00	1503744
2016-10-20	181.72	182.45	181.22	181.35	2359648
2016-10-21	180.60	181.45	180.23	181.22	5607576
2016-10-24	182.36	182.50	181.65	181.96	1905717
2016-10-25	181.82	182.17	181.25	181.48	3351051
2016-10-26	180.60	182.12	180.35	181.77	5375380
2016-10-27	182.30	182.35	181.23	181.53	2027138
2016-10-28	181.82	182.32	180.67	181.36	3726582
2016-10-31	181.58	181.70	181.05	181.17	1415617
2016-11-01	181.52	181.52	179.14	180.12	3622289
2016-11-02	179.66	180.21	179.05	179.35	3552726
2016-11-03	179.70	179.89	178.84	179.11	1966889
2016-11-04	179.11	179.67	178.64	178.71	4337509
2016-11-07	181.17	182.45	181.05	182.36	3402426
2016-11-08	182.20	184.04	182.02	183.38	3437451
2016-11-09	181.93	186.55	181.75	185.96	8363851
2016-11-10	186.83	188.82	186.35	188.13	8748117
2016-11-11	187.95	188.63	187.41	188.47	5003789
2016-11-14	189.11	189.39	188.20	188.77	4796413
2016-11-15	188.76	189.35	188.14	189.34	3750007
2016-11-16	188.79	189.18	188.53	188.98	3459072
2016-11-17	189.09	189.33	188.74	188.76	4211228
2016-11-18	188.90	188.96	188.32	188.46	4359186
2016-11-21	188.88	189.41	188.60	189.34	2999080
2016-11-22	189.92	190.25	189.42	190.02	2756259
2016-11-23	189.93	190.64	189.87	190.59	2465879
2016-11-25	191.09	191.34	190.98	191.30	1547109
2016-11-28	190.93	191.21	190.52	190.78	3159631
2016-11-29	190.83	191.42	190.68	191.19	2264912
2016-11-30	191.97	192.25	191.34	191.40	4774552
2016-12-01	191.84	192.16	191.57	191.90	8323928
2016-12-02	191.91	191.98	191.43	191.74	2773577
2016-12-05	192.48	192.78	191.89	192.22	2925574
2016-12-06	192.16	192.57	191.87	192.49	2669410
2016-12-07	192.47	195.69	192.42	195.48	7241340
2016-12-08	195.83	196.80	195.41	196.28	7032084
2016-12-09	196.44	197.72	196.37	197.69	4392255
2016-12-12	197.84	198.39	197.68	198.08	3791666
2016-12-13	198.96	199.72	198.64	199.23	5357519
2016-12-14	198.97	199.83	197.61	198.14	7456119
2016-12-15	198.54	199.68	198.34	198.22	6032966
2016-12-16	198.70	198.97	197.94	198.19	4467711
2016-12-19	198.30	198.90	198.21	198.60	2729350
2016-12-20	199.16	199.61	199.06	199.42	3062590
2016-12-21	199.43	199.61	199.14	199.16	2523479
2016-12-22	199.10	199.17	198.58	198.97	2250872
2016-12-23	198.96	199.06	198.73	199.05	1374228
2016-12-27	199.16	199.54	199.13	199.21	2340748
2016-12-28	199.52	199.56	198.00	198.08	3818062
2016-12-29	197.99	198.52	197.63	197.99	3018668
2016-12-30	198.25	198.27	196.92	197.51	4277422
2017-01-03	198.91	199.10	197.48	198.42	6669759
2017-01-04	198.76	199.36	198.60	199.15	4823184
2017-01-05	198.95	199.27	197.90	198.75	4124542
2017-01-06	198.73	199.83	198.17	199.51	4322585
2017-01-09	199.09	199.27	198.75	198.76	2303543
2017-01-10	198.72	199.41	198.21	198.40	3029218
2017-01-11	198.63	199.57	198.15	199.33	5209773
2017-01-12	198.88	198.91	197.53	198.75	3865239
2017-01-13	198.91	199.35	198.32	198.70	3468891
2017-01-17	198.27	198.65	197.59	198.09	3329829
2017-01-18	198.08	198.23	197.30	197.95	4634930
2017-01-19	198.03	198.16	196.69	197.08	3050941
2017-01-20	197.53	198.20	197.31	197.96	6998974
2017-01-23	197.86	198.11	197.04	197.78	3249687
2017-01-24	197.79	199.22	197.62	198.84	5205819
2017-01-25	200.01	200.55	199.75	200.42	4880846
2017-01-26	200.60	200.97	200.42	200.72	3999710
2017-01-27	200.69	200.87	200.45	200.63	3576507
2017-01-30	199.83	199.90	198.42	199.38	4718049
2017-01-31	198.72	198.89	197.56	198.36	4628094
2017-02-01	199.13	199.40	198.20	198.63	3676914
2017-02-02	198.16	198.97	198.02	198.61	2640562
2017-02-03	199.58	200.57	199.44	200.38	4857335
2017-02-06	200.03	200.70	199.78	200.28	2770903
2017-02-07	200.89	201.30	200.43	200.58	2606330
2017-02-08	200.50	200.69	200.15	200.51	2291450
2017-02-09	200.82	202.11	200.77	201.72	3487574
2017-02-10	202.30	203.00	202.07	202.74	2880299
2017-02-13	203.32	204.47	203.32	204.20	2637381
2017-02-14	204.06	205.18	203.95	205.17	3586627
2017-02-15	205.39	206.49	205.29	206.38	3646005
2017-02-16	206.55	206.72	205.85	205.91	4589617
2017-02-17	205.03	205.92	205.02	205.88	5747721
2017-02-21	206.56	207.30	206.42	207.07	3076688
2017-02-22	206.73	207.53	206.64	207.45	2254362
2017-02-23	208.06	208.15	207.21	207.82	3179933
2017-02-24	207.08	207.95	207.07	207.93	3703905
2017-02-27	207.73	208.37	207.61	208.29	3433737
2017-02-28	208.11	208.31	207.68	207.98	2821874
2017-03-01	209.92	211.59	209.88	211.02	7846089
2017-03-02	211.19	211.19	209.84	209.89	3336864
2017-03-03	210.06	210.32	209.41	209.91	2589010
2017-03-06	209.26	209.77	209.02	209.48	2524696
2017-03-07	209.21	209.66	208.98	209.17	2740993
2017-03-08	209.58	209.61	208.43	208.61	3173098
2017-03-09	208.74	209.09	207.87	208.67	4430109
2017-03-10	209.69	209.70	208.36	209.15	3003984
2017-03-13	209.13	209.34	208.59	208.94	2261813
2017-03-14	208.57	208.88	207.98	208.54	4433001
2017-03-15	208.83	209.91	208.71	209.58	5736969
2017-03-16	210.17	210.17	209.05	209.03	3018383
2017-03-17	209.53	209.53	208.83	208.86	2873236
2017-03-20	208.85	209.27	208.56	208.81	3308571
2017-03-21	209.33	209.43	206.25	206.35	6192436
2017-03-22	205.96	206.57	205.50	206.41	3898464
2017-03-23	206.03	207.30	205.91	206.31	3839976
2017-03-24	206.58	206.90	205.00	205.75	4052695
2017-03-27	204.18	205.51	203.81	205.23	4559589
2017-03-28	205.08	207.07	204.91	206.75	3538040
2017-03-29	206.53	206.56	205.95	206.31	2323900
2017-03-30	206.30	207.26	206.15	206.96	2849212
2017-03-31	206.72	206.93	206.30	206.34	4179559
2017-04-03	206.52	206.63	204.88	206.25	4436098
2017-04-04	206.02	206.77	205.81	206.65	2555352
2017-04-05	207.59	208.65	206.16	206.26	4110448
2017-04-06	206.45	207.29	205.92	206.45	3186890
2017-04-07	206.19	207.07	205.89	206.38	2609251
2017-04-10	206.49	207.32	205.95	206.39	2395161
2017-04-11	206.22	206.42	204.94	206.33	3511470
2017-04-12	206.30	206.30	205.35	205.67	2181729
2017-04-13	205.34	205.94	204.36	204.37	3605178
2017-04-17	204.93	206.26	204.86	206.17	2260907
2017-04-18	205.36	205.81	204.42	205.08	2497919
2017-04-19	205.26	205.30	203.64	203.85	3606413
2017-04-20	204.35	206.21	204.17	205.51	3873706
2017-04-21	205.51	205.73	204.77	205.25	3034835
2017-04-24	207.33	207.63	207.03	207.38	3220158
2017-04-25	208.95	209.98	208.84	209.68	3483635
2017-04-26	209.81	210.43	209.44	209.47	2865327
2017-04-27	209.73	209.77	209.06	209.56	1951683
2017-04-28	209.63	209.63	208.97	209.08	1934014
2017-05-01	209.49	209.49	208.70	208.92	1886009
2017-05-02	209.10	209.30	208.75	209.13	1359664
2017-05-03	208.87	209.47	208.47	209.22	1829363
2017-05-04	209.65	209.65	208.20	209.19	2640119
2017-05-05	209.07	209.78	208.76	209.77	1673787
2017-05-08	209.70	210.02	209.53	209.92	2311048
2017-05-09	210.14	210.32	209.22	209.62	1570111
2017-05-10	209.19	209.81	208.90	209.48	1394296
2017-05-11	209.14	209.45	208.10	209.28	3093717
2017-05-12	208.97	209.28	208.82	209.01	1575490
2017-05-15	209.40	210.13	209.40	209.93	1818522
2017-05-16	210.32	210.46	209.46	209.95	1746608
2017-05-17	208.12	208.59	206.37	206.47	5717401
2017-05-18	206.03	207.96	205.86	206.35	6653817
2017-05-19	206.75	208.31	206.58	207.77	4892838
2017-05-22	208.32	208.87	208.32	208.65	2246188
2017-05-23	209.10	209.35	208.69	209.12	3457531
2017-05-24	209.32	209.96	209.08	209.82	3483187
2017-05-25	210.52	210.92	210.30	210.58	2198248
2017-05-26	210.54	210.72	210.32	210.54	1152162
2017-05-30	210.21	210.52	209.97	210.21	1066624
2017-05-31	210.41	210.41	209.32	210.00	1577523
2017-06-01	210.27	211.40	209.91	211.40	1827924
2017-06-02	211.45	212.21	211.27	211.91	2314011
2017-06-05	211.86	212.21	211.64	211.86	1922998
2017-06-06	211.33	211.78	211.17	211.37	2095011
2017-06-07	211.69	211.92	211.14	211.72	1545878
2017-06-08	211.62	212.70	211.39	211.86	2030336
2017-06-09	212.15	213.07	211.59	212.67	4271113
2017-06-12	212.46	212.78	211.88	212.40	3682286
2017-06-13	212.80	213.39	212.75	213.37	2426866
2017-06-14	213.78	214.00	212.98	213.84	5423128
2017-06-15	212.89	213.80	212.75	213.30	2571814
2017-06-16	213.33	213.58	212.82	213.56	2371973
2017-06-19	214.36	215.01	214.08	214.92	2103348
2017-06-20	214.89	215.07	214.37	214.40	1762126
2017-06-21	214.65	214.67	213.64	213.89	2129397
2017-06-22	214.08	214.29	213.66	213.73	2697075
2017-06-23	213.44	213.95	213.06	213.74	1346820
2017-06-26	214.29	214.76	213.53	213.87	1940386
2017-06-27	213.71	214.13	212.87	212.93	1981594
2017-06-28	213.58	214.53	213.58	214.24	4693745
2017-06-29	214.52	214.55	211.70	212.61	4372622
2017-06-30	213.15	213.99	212.97	213.24	2216645
2017-07-03	213.95	215.38	213.88	214.49	2135037
2017-07-05	214.74	214.83	213.83	214.58	1799148
2017-07-06	214.09	214.25	212.94	213.14	2298846
2017-07-07	213.54	214.16	213.42	214.05	1326523
2017-07-10	213.68	214.35	213.54	213.99	1156694
2017-07-11	213.91	214.29	212.68	213.98	1577622
2017-07-12	214.98	215.70	214.89	215.23	2103369
2017-07-13	215.30	215.56	215.00	215.46	1587377
2017-07-14	215.30	216.68	215.11	216.26	2395456
2017-07-17	216.32	216.49	216.04	216.22	2291048
2017-07-18	215.66	215.81	214.63	215.70	2247531
2017-07-19	215.89	216.34	215.66	216.32	1785904
2017-07-20	216.57	216.58	215.71	215.95	1372015
2017-07-21	215.19	215.55	214.76	215.53	2223698
2017-07-24	215.51	215.51	214.68	215.09	1459554
2017-07-25	216.50	216.52	215.49	215.86	1924172
2017-07-26	216.81	217.16	216.56	216.81	2040987
2017-07-27	217.28	217.75	216.63	217.72	3202399
2017-07-28	217.53	218.16	217.30	218.02	2305036
2017-07-31	218.65	219.03	218.49	218.70	1764971
2017-08-01	219.74	219.80	219.15	219.37	2307069
2017-08-02	219.83	220.13	219.44	219.89	3063290
2017-08-03	219.93	220.23	219.72	220.06	2496380
2017-08-04	220.64	220.67	220.03	220.57	1877667
2017-08-07	220.75	220.98	220.60	220.85	1902799
2017-08-08	220.80	221.68	220.44	220.69	3623872
2017-08-09	220.33	220.61	219.96	220.50	3555795
2017-08-10	219.81	219.90	218.55	218.60	7832649
2017-08-11	218.76	219.22	218.52	218.70	4944487
2017-08-14	219.88	220.29	219.81	219.97	2605013
2017-08-15	220.58	220.58	219.86	220.16	1835715
2017-08-16	220.70	221.10	220.28	220.47	2476059
2017-08-17	220.00	220.07	217.77	217.28	3535775
2017-08-18	216.99	217.66	216.15	216.53	4468542
2017-08-21	216.46	216.92	215.73	216.74	3467166
2017-08-22	217.41	218.85	217.30	218.69	2423241
2017-08-23	218.01	218.46	217.84	217.92	3660164
2017-08-24	218.55	218.55	217.46	217.66	1934354
2017-08-25	218.26	218.93	218.00	218.04	2373252
2017-08-28	218.50	218.58	217.53	217.94	1425032
2017-08-29	216.68	218.76	216.62	218.59	2013316
2017-08-30	218.75	219.16	218.39	218.93	1804147
2017-08-31	219.53	219.89	219.12	219.52	2173023
2017-09-01	220.13	220.41	219.83	219.92	2150190
2017-09-05	219.53	219.53	217.18	217.67	3828558
2017-09-06	218.54	218.62	218.04	218.25	1915470
2017-09-07	218.47	218.72	217.68	218.11	1982763
2017-09-08	217.61	218.66	217.52	218.24	2135767
2017-09-11	219.58	220.89	219.58	220.76	3019327
2017-09-12	221.33	221.57	221.07	221.42	2073331
2017-09-13	221.35	221.79	221.20	221.76	1720803
2017-09-14	221.65	222.43	221.62	221.86	1893733
2017-09-15	222.13	222.57	221.91	222.45	2377706
2017-09-18	222.92	223.39	222.67	223.16	1827255
2017-09-19	223.37	223.67	223.23	223.58	2042816
2017-09-20	223.57	223.95	222.95	223.90	1819863
2017-09-21	223.90	223.97	223.39	223.47	1741370
2017-09-22	223.22	223.46	222.82	223.20	2448419
2017-09-25	223.11	223.43	221.99	222.82	2844322
2017-09-26	223.06	223.50	222.62	222.69	1314501
2017-09-27	223.40	223.52	222.35	223.12	2381499
2017-09-28	222.97	223.77	222.70	223.60	1463204
2017-09-29	223.39	223.87	223.13	223.82	2415802
2017-10-02	224.19	225.39	224.02	225.24	2611182
2017-10-03	225.74	226.28	225.61	226.24	2510044
2017-10-04	226.39	226.68	226.18	226.41	1747092
2017-10-05	226.61	227.66	226.45	227.64	2258473
2017-10-06	227.34	227.63	227.23	227.55	2090275
2017-10-09	227.89	227.96	227.34	227.53	1004785
2017-10-10	228.21	228.43	227.64	228.26	1417660
2017-10-11	228.32	228.64	228.17	228.61	1423568
2017-10-12	228.49	228.81	228.15	228.33	1307260
2017-10-13	228.71	228.97	228.51	228.73	1744317
2017-10-16	229.07	229.53	228.81	229.45	2373390
2017-10-17	229.71	229.96	229.52	229.85	1838019
2017-10-18	231.00	231.68	230.91	231.46	2720490
2017-10-19	230.84	231.66	230.52	231.47	2305442
2017-10-20	232.47	233.13	231.89	233.13	3275654
2017-10-23	233.58	233.58	232.61	232.65	2325057
2017-10-24	234.11	234.70	233.96	234.29	3300482
2017-10-25	234.45	234.45	232.35	233.16	3813292
2017-10-26	233.91	234.42	233.75	233.85	2581497
2017-10-27	233.95	234.33	233.36	234.17	2944240
2017-10-30	233.52	234.14	233.15	233.33	2672543
2017-10-31	233.64	233.91	233.20	233.63	1772047
2017-11-01	234.60	235.02	233.73	234.19	2675736
2017-11-02	234.21	235.17	233.32	234.96	2459402
2017-11-03	235.36	235.39	234.64	235.18	2574404
2017-11-06	235.23	235.59	235.09	235.41	2549910
2017-11-07	235.70	235.88	234.69	235.42	2390702
2017-11-08	235.37	235.61	234.97	235.46	1531925
2017-11-09	234.49	235.28	233.16	234.72	4225161
2017-11-10	234.45	234.67	234.10	234.43	2507020
2017-11-13	233.66	234.78	233.63	234.66	2452410
2017-11-14	233.97	234.35	232.91	234.28	2566475
2017-11-15	233.16	233.67	232.65	232.96	2823614
2017-11-16	234.22	235.28	234.19	234.34	2933404
2017-11-17	233.77	233.97	233.36	233.39	3483299
2017-11-20	233.66	234.37	233.42	234.15	2056556
2017-11-21	235.17	235.99	235.10	235.73	2749918
2017-11-22	236.06	236.06	234.95	235.17	2860767
2017-11-24	235.56	235.87	235.41	235.47	1435533
2017-11-27	235.50	236.33	235.39	235.73	2329453
2017-11-28	236.32	238.44	236.23	238.34	4844535
2017-11-29	239.15	239.65	238.77	239.42	3376113
2017-11-30	240.68	243.49	240.41	242.84	6586446
2017-12-01	243.14	243.44	239.41	242.45	9772738
2017-12-04	245.01	245.57	243.07	243.11	6565826
2017-12-05	243.78	243.79	241.77	242.01	4925646
2017-12-06	241.72	242.51	241.55	241.62	3976102
2017-12-07	241.21	242.87	241.10	242.36	2718309
2017-12-08	243.19	243.63	242.58	243.62	2704331
2017-12-11	243.77	244.24	243.50	244.17	1857822
2017-12-12	244.93	245.87	244.80	245.44	3282365
2017-12-13	245.69	246.99	245.65	246.30	3748662
2017-12-14	246.89	247.07	245.47	245.00	4713278
2017-12-15	246.21	246.70	245.82	246.25	5862827
2017-12-18	248.01	248.54	247.53	247.79	3285720
2017-12-19	248.31	248.34	246.94	247.40	2773574
2017-12-20	248.33	248.40	246.76	247.07	2401391
2017-12-21	247.73	248.29	247.42	247.66	2446655
2017-12-22	247.58	247.61	246.97	247.40	1846965
2017-12-26	246.94	247.59	246.88	247.25	2156672
2017-12-27	247.15	247.69	247.10	247.48	2930353
2017-12-28	247.94	248.19	247.77	248.13	2743299
2017-12-29	248.57	248.61	247.17	247.38	2951804
2018-01-02	248.34	248.47	247.23	248.02	4454880
2018-01-03	248.32	249.22	248.07	248.95	5528596
2018-01-04	249.96	250.92	249.62	250.60	4932900
2018-01-05	251.38	252.85	250.97	252.72	3349162
2018-01-08	252.75	252.97	252.22	252.59	3847547
2018-01-09	253.20	254.29	252.72	253.82	5031362
2018-01-10	253.17	253.93	252.45	253.62	2357613
2018-01-11	254.00	255.67	253.85	255.61	2760377
2018-01-12	256.63	257.97	256.48	257.91	3678352
2018-01-16	260.27	260.75	256.91	257.81	8102905
2018-01-17	259.26	261.19	258.54	261.08	6144372
2018-01-18	261.24	261.32	259.38	260.01	4860173
2018-01-19	260.05	260.55	259.27	260.54	4057553
2018-01-22	259.70	262.01	259.63	261.98	3359873
2018-01-23	261.83	262.29	261.28	261.87	3483296
2018-01-24	263.00	263.76	260.87	262.57	7106353
2018-01-25	263.58	264.39	262.42	263.75	5918900
2018-01-26	264.32	265.93	264.05	265.91	3861681
2018-01-29	265.56	265.90	264.12	264.16	4605550
2018-01-30	261.48	262.44	260.09	260.62	9409546
2018-01-31	263.00	263.16	260.29	261.44	5369895
2018-02-01	259.95	262.90	259.77	261.62	5182031
2018-02-02	259.61	259.85	254.73	254.93	9486596
2018-02-05	252.22	255.02	239.06	243.27	19888246
2018-02-06	238.32	249.33	237.54	248.96	20493141
2018-02-07	248.24	252.79	247.57	248.76	12657127
2018-02-08	248.96	249.08	238.50	238.67	15829132
2018-02-09	241.41	244.03	233.76	242.03	19858011
2018-02-12	244.03	247.85	243.06	246.17	10458422
2018-02-13	244.72	247.25	244.33	246.57	6234006
2018-02-14	245.17	249.49	245.04	249.30	5763970
2018-02-15	251.62	252.50	248.49	251.85	6111474
2018-02-16	251.43	254.12	251.20	251.96	6399008
2018-02-20	250.44	251.59	248.59	249.35	8685224
2018-02-21	249.60	252.51	247.71	247.72	5894762
2018-02-22	248.63	251.36	248.53	249.49	6342316
2018-02-23	250.79	252.95	250.05	252.91	5118986
2018-02-26	254.32	257.18	253.96	256.92	6120948
2018-02-27	257.10	257.86	253.92	253.96	7219248
2018-02-28	255.18	255.77	250.20	250.20	5299252
2018-03-01	250.21	251.87	244.37	245.98	8144762
2018-03-02	243.55	245.92	242.16	245.35	6393363
2018-03-05	243.84	249.63	243.80	248.84	4891001
2018-03-06	250.18	250.18	247.05	248.84	4408519
2018-03-07	245.86	248.58	245.40	248.11	5362562
2018-03-08	249.13	249.71	247.22	249.14	5846643
2018-03-09	250.94	253.56	250.34	253.56	3904035
2018-03-12	254.05	254.72	251.70	251.96	5512791
2018-03-13	253.10	253.97	249.65	250.22	6100856
2018-03-14	251.41	251.62	246.92	247.88	6222815
2018-03-15	248.84	250.80	247.80	248.54	5069571
2018-03-16	248.57	250.13	248.34	249.10	3430063
2018-03-19	248.30	248.38	244.32	245.91	5739545
2018-03-20	246.49	247.85	246.32	247.10	3258381
2018-03-21	247.14	249.65	246.32	246.62	4341360
2018-03-22	244.09	245.03	239.17	239.36	7449708
2018-03-23	239.98	240.90	234.85	235.13	7598675
2018-03-26	239.03	242.15	237.20	241.82	6589730
2018-03-27	243.05	244.26	236.85	238.29	6513123
2018-03-28	239.04	240.72	237.05	238.28	7983666
2018-03-29	239.57	242.94	239.06	241.40	6640169
2018-04-02	240.33	241.03	233.20	236.15	9217354
2018-04-03	237.38	240.25	236.40	240.15	9874504
2018-04-04	235.05	242.90	234.94	242.46	6437533
2018-04-05	243.80	246.09	243.38	244.91	4786358
2018-04-06	242.30	244.25	237.24	239.13	6985503
2018-04-09	241.16	243.64	239.43	239.73	5052024
2018-04-10	243.35	245.00	242.20	244.01	5983591
2018-04-11	242.13	243.58	241.39	241.88	4733059
2018-04-12	243.66	245.82	243.44	244.81	4742447
2018-04-13	246.42	246.46	242.33	243.58	5222490
2018-04-16	245.12	246.67	244.72	245.62	4018436
2018-04-17	248.15	248.48	247.27	247.80	3821946
2018-04-18	247.88	248.22	247.08	247.38	3645579
2018-04-19	246.92	247.58	245.49	246.43	3721807
2018-04-20	246.37	246.66	243.59	244.48	3396521
2018-04-23	245.06	245.18	243.14	244.35	2490952
2018-04-24	245.39	245.56	238.12	240.09	7088925
2018-04-25	240.29	241.33	238.09	240.70	5269188
2018-04-26	241.43	243.88	241.12	243.12	3845767
2018-04-27	242.97	243.44	241.77	242.95	3209793
2018-04-30	244.10	244.84	241.51	241.54	3475655
2018-05-01	240.69	240.89	237.91	240.76	4396633
2018-05-02	240.61	241.70	238.72	239.11	2729445
2018-05-03	237.92	239.83	235.12	239.10	6177495
2018-05-04	238.11	243.22	237.68	242.52	3600909
2018-05-07	243.50	244.67	242.49	243.42	2983796
2018-05-08	243.17	243.98	241.84	243.42	2927215
2018-05-09	244.23	245.85	243.21	245.40	3670539
2018-05-10	246.00	248.11	245.97	247.46	3877780
2018-05-11	247.70	248.94	247.38	248.54	3293455
2018-05-14	249.41	250.20	248.85	249.27	4286309
2018-05-15	248.07	248.18	246.49	247.31	4755865
2018-05-16	247.18	248.28	246.97	247.97	2034402
2018-05-17	247.80	248.89	246.88	247.04	2058226
2018-05-18	246.97	247.53	246.42	247.00	2408831
2018-05-21	249.22	250.67	249.21	249.94	4060299
2018-05-22	250.37	250.43	247.92	248.18	2329251
2018-05-23	246.83	248.70	246.47	248.63	3489376
2018-05-24	248.13	248.43	245.85	247.91	3448098
2018-05-25	247.41	248.10	246.71	247.37	4206996
2018-05-29	245.38	246.21	242.31	243.45	6439614
2018-05-30	245.17	247.16	244.58	246.70	4185861
2018-05-31	246.00	246.02	243.51	244.18	5357794
2018-06-01	246.14	246.83	245.65	246.36	3565273
2018-06-04	247.72	248.67	247.54	248.20	3062549
2018-06-05	248.16	248.48	247.16	248.15	2816404
2018-06-06	249.24	251.53	248.55	251.52	4102505
2018-06-07	252.22	253.37	251.74	252.53	4286770
2018-06-08	251.96	253.41	251.77	253.27	4450986
2018-06-11	253.62	254.16	253.02	253.39	4200206
2018-06-12	253.74	253.77	252.56	253.30	6531009
2018-06-13	253.42	253.75	252.03	252.18	3819019
2018-06-14	253.16	253.52	251.54	251.61	5006987
2018-06-15	250.27	251.20	248.77	250.74	6340812
2018-06-18	248.80	249.90	248.14	249.73	4075518
2018-06-19	246.60	247.23	245.53	246.88	5511050
2018-06-20	247.96	247.98	246.12	246.46	4711680
2018-06-21	245.83	245.94	243.93	244.50	4676606
2018-06-22	245.92	246.51	245.44	245.69	3653100
2018-06-25	244.18	244.40	240.70	242.31	9535988
2018-06-26	242.92	243.69	242.27	242.67	3833729
2018-06-27	243.27	245.58	241.01	241.12	6149330
2018-06-28	240.47	242.96	239.83	242.08	5523974
2018-06-29	243.48	244.96	242.59	242.73	3966158
2018-07-02	240.92	243.04	240.62	242.73	5700302
2018-07-03	244.06	244.30	241.35	241.66	3143826
2018-07-05	243.13	243.67	241.69	243.55	3294601
2018-07-06	243.31	245.20	242.81	244.60	3546395
2018-07-09	245.78	248.00	245.76	247.84	3679325
2018-07-10	248.52	249.48	248.45	249.23	3474718
2018-07-11	247.34	248.16	246.64	247.08	4409825
2018-07-12	249.07	249.44	248.17	249.30	3175377
2018-07-13	249.24	250.46	248.93	250.20	3018231
2018-07-16	250.39	250.75	249.83	250.67	1881422
2018-07-17	250.55	251.57	249.90	251.28	2960092
2018-07-18	251.39	252.17	251.02	252.03	2119574
2018-07-19	251.22	251.62	250.61	250.47	2537412
2018-07-20	249.82	251.04	249.68	250.44	2687910
2018-07-23	250.21	250.60	249.62	250.26	1792009
2018-07-24	251.26	252.66	251.06	252.21	5485281
2018-07-25	251.57	254.16	250.93	254.02	4696793
2018-07-26	254.52	255.68	254.45	255.12	4174986
2018-07-27	255.11	255.60	253.48	254.26	5853325
2018-07-30	254.53	254.79	252.67	252.87	4484389
2018-07-31	253.69	254.68	253.60	254.17	3743090
2018-08-01	253.90	254.64	252.56	253.11	3159023
2018-08-02	251.45	253.41	251.03	253.10	4132560
2018-08-03	253.04	254.50	253.04	254.39	2469438
2018-08-06	254.22	255.24	253.63	254.85	2305424
2018-08-07	255.98	256.76	255.65	256.12	2394469
2018-08-08	255.97	256.12	255.38	255.62	1877503
2018-08-09	255.76	256.23	255.00	255.16	1677288
2018-08-10	253.68	253.90	252.40	253.30	4797172
2018-08-13	253.57	253.96	251.70	252.04	3691567
2018-08-14	252.76	253.55	252.23	253.21	2815934
2018-08-15	251.84	252.20	249.86	251.76	5803966
2018-08-16	254.37	256.41	254.28	255.40	7919176
2018-08-17	255.23	257.12	255.03	256.51	3902541
2018-08-20	257.11	257.72	256.97	257.43	2930743
2018-08-21	257.93	258.70	257.76	258.07	3290897
2018-08-22	258.00	258.20	257.05	257.18	3850556
2018-08-23	256.80	257.56	255.98	256.49	2812271
2018-08-24	257.24	258.18	256.99	257.85	3631718
2018-08-27	259.25	260.65	259.25	260.58	4111589
2018-08-28	261.30	261.32	260.35	260.64	2713570
2018-08-29	260.80	261.77	260.44	261.33	2433856
2018-08-30	260.74	261.15	259.45	260.01	3867210
2018-08-31	259.59	260.49	258.98	259.85	3081784
2018-09-04	259.22	259.92	258.21	259.73	2944977
2018-09-05	259.22	260.31	258.92	259.92	3282756
2018-09-06	260.14	261.05	259.04	260.29	3878500
2018-09-07	259.33	260.34	258.46	259.54	3796404
2018-09-10	260.52	260.65	258.86	258.94	2247644
2018-09-11	258.10	260.51	257.82	260.03	3072921
2018-09-12	260.15	261.77	259.58	260.25	4971555
2018-09-13	261.42	262.22	260.99	261.78	2472309
2018-09-14	262.01	262.47	261.02	261.89	3077750
2018-09-17	261.72	262.19	260.64	260.98	2473548
2018-09-18	261.25	263.53	261.18	262.91	2998893
2018-09-19	263.10	264.99	263.10	264.42	4001009
2018-09-20	266.00	267.31	265.99	266.49	5247064
2018-09-21	267.55	267.61	266.59	267.12	3944455
2018-09-24	266.68	266.70	265.25	265.42	3778613
2018-09-25	266.03	266.12	264.53	264.73	1820367
2018-09-26	264.81	265.84	263.27	263.78	3365925
2018-09-27	264.25	265.37	263.59	264.25	2440217
2018-09-28	263.56	264.94	263.50	264.40	3288848
2018-10-01	266.10	267.15	265.74	266.73	5831122
2018-10-02	266.11	268.02	266.05	267.57	4553359
2018-10-03	268.77	269.28	267.67	267.95	5827732
2018-10-04	267.69	267.71	264.58	266.25	8720854
2018-10-05	266.34	266.62	262.90	264.32	7477269
2018-10-08	263.25	265.21	262.09	264.83	6236412
2018-10-09	264.38	265.32	263.14	264.23	4559121
2018-10-10	264.04	264.12	255.80	256.06	12291998
2018-10-11	254.73	256.73	248.86	250.27	15270254
2018-10-12	254.36	254.61	249.93	253.30	8634402
2018-10-15	252.87	254.74	252.34	252.34	5500898
2018-10-16	254.62	258.11	253.98	257.92	7099844
2018-10-17	256.92	258.02	254.67	256.97	6822354
2018-10-18	256.11	256.86	252.32	253.52	8694626
2018-10-19	254.23	255.98	253.34	254.32	6618342
2018-10-22	255.07	255.44	252.20	253.04	4662628
2018-10-23	249.04	252.93	247.52	251.67	7360465
2018-10-24	252.40	252.89	245.18	245.64	7624261
2018-10-25	247.33	250.93	246.25	249.77	5920220
2018-10-26	247.38	249.04	244.31	246.53	5883224
2018-10-29	248.72	250.24	241.05	244.47	6833307
2018-10-30	244.44	248.94	244.09	248.70	6151094
2018-10-31	250.94	253.22	250.39	251.19	5376447
2018-11-01	252.15	253.83	250.91	253.73	3267889
2018-11-02	255.38	255.60	250.58	252.46	6413404
2018-11-05	252.84	254.93	252.50	254.48	2833680
2018-11-06	254.53	256.38	254.33	256.23	2193348
2018-11-07	258.46	261.86	257.50	261.78	4462341
2018-11-08	261.53	262.97	260.97	262.10	4023379
2018-11-09	261.16	261.45	259.04	260.09	4386536
2018-11-12	259.70	259.92	253.68	254.22	10153025
2018-11-13	253.83	255.37	252.23	253.06	3937868
2018-11-14	255.02	255.29	249.67	250.91	5610292
2018-11-15	250.20	254.00	248.35	252.61	5667040
2018-11-16	251.79	254.96	251.34	254.05	4529479
2018-11-19	253.61	253.78	248.84	249.86	4249638
2018-11-20	246.36	246.93	243.53	244.50	7341082
2018-11-21	245.84	246.63	244.58	244.65	4257615
2018-11-23	243.25	244.03	242.71	242.81	1928034
2018-11-26	244.87	246.73	244.68	246.39	3435474
2018-11-27	245.18	247.53	244.14	247.50	2932026
2018-11-28	249.12	253.84	248.59	253.84	5132498
2018-11-29	253.60	254.97	252.22	253.59	3471063
2018-11-30	253.10	255.84	252.83	255.51	2991751
2018-12-03	260.17	260.30	257.02	258.73	9519917
2018-12-04	257.64	258.04	250.38	250.73	5376856
2018-12-06	246.36	249.87	242.82	249.72	8232779
2018-12-07	249.66	251.41	243.29	244.31	5963661
2018-12-10	243.94	245.49	239.25	244.71	6020995
2018-12-11	248.44	248.50	242.66	244.23	5646473
2018-12-12	247.39	248.76	245.65	245.88	3734799
2018-12-13	246.42	247.86	245.17	246.27	4455325
2018-12-14	244.06	244.83	240.82	241.42	6591173
2018-12-17	240.04	241.40	235.05	236.43	7036736
2018-12-18	238.44	239.81	235.67	237.36	5349647
2018-12-19	237.55	241.20	232.07	233.42	9545684
2018-12-20	232.59	233.37	226.95	228.27	11912832
2018-12-21	229.01	232.47	223.85	224.09	10242652
2018-12-24	222.50	223.31	217.88	218.10	7023992
2018-12-26	219.19	228.74	216.97	228.71	9761070
2018-12-27	225.54	231.37	222.53	231.26	7952030
2018-12-28	232.71	233.81	229.67	230.48	7267146
2018-12-31	232.33	233.26	231.05	233.20	5079611
2019-01-02	229.27	234.00	229.14	233.36	5319531
2019-01-03	231.25	231.42	226.36	226.72	7350173
2019-01-04	230.00	235.18	229.73	234.28	7343729
2019-01-07	234.84	236.88	232.95	235.36	5101599
2019-01-08	237.94	238.66	235.79	237.92	4845828
2019-01-09	238.93	239.88	237.78	238.92	4872006
2019-01-10	237.64	240.16	237.04	240.00	3052249
2019-01-11	238.87	239.94	237.96	239.88	2047229
2019-01-14	237.93	239.65	237.64	238.94	2330665
2019-01-15	238.94	241.03	238.89	240.64	3940345
2019-01-16	241.36	242.90	241.14	241.86	3718529
2019-01-17	241.23	244.81	241.04	243.62	4108399
2019-01-18	245.65	247.40	244.51	247.05	5393151
2019-01-22	245.35	245.74	242.35	244.00	5218505
2019-01-23	246.15	246.92	242.98	245.72	4330334
2019-01-24	245.47	246.20	244.13	245.47	2840417
2019-01-25	247.39	248.55	246.68	247.39	4110560
2019-01-28	244.73	245.23	243.14	245.10	3560319
2019-01-29	245.35	246.65	244.95	245.71	2432929
2019-01-30	248.41	251.00	247.78	250.18	5686150
2019-01-31	248.95	250.43	248.34	250.12	5649631
2019-02-01	250.67	251.85	249.75	250.48	3971387
2019-02-04	250.43	252.35	249.68	252.32	2576093
2019-02-05	253.36	254.20	252.81	253.96	3090516
2019-02-06	253.63	254.35	253.05	253.87	1913464
2019-02-07	252.40	253.34	250.17	251.90	3884789
2019-02-08	250.51	251.37	249.13	251.32	2942716
2019-02-11	252.12	252.32	250.35	250.94	2677587
2019-02-12	252.72	254.88	252.67	254.53	3080642
2019-02-13	255.53	256.56	255.12	255.80	2918218
2019-02-14	254.54	256.17	253.62	254.46	3810979
2019-02-15	256.17	258.68	256.15	258.65	4751072
2019-02-19	257.96	259.48	257.96	258.81	2744450
2019-02-20	258.82	259.76	258.32	259.50	2453981
2019-02-21	258.94	259.24	257.50	258.53	3197179
2019-02-22	259.26	260.41	259.01	260.17	3938538
2019-02-25	261.85	262.36	260.75	260.89	3585015
2019-02-26	259.96	261.50	259.60	260.54	3080247
2019-02-27	259.82	260.42	258.77	259.87	2777218
2019-02-28	259.86	260.37	259.06	259.28	2772931
2019-03-01	261.15	261.54	259.23	260.42	3676922
2019-03-04	261.50	261.68	256.20	258.28	4823948
2019-03-05	258.22	258.86	257.39	258.19	2107218
2019-03-06	258.24	258.45	256.45	256.87	3221994
2019-03-07	256.40	256.49	253.61	254.81	4104555
2019-03-08	252.88	254.90	252.74	254.71	5495828
2019-03-11	252.85	256.83	252.46	256.76	5469428
2019-03-12	256.24	256.97	255.43	255.86	6570541
2019-03-13	256.84	258.07	256.01	257.35	5272815
2019-03-14	257.33	257.94	256.62	256.99	3409957
2019-03-15	257.58	259.15	256.33	258.34	4225190
2019-03-18	257.94	259.12	257.71	258.99	2786156
2019-03-19	260.11	260.96	258.00	258.88	4761360
2019-03-20	258.46	259.17	256.55	257.29	4382622
2019-03-21	256.38	259.97	256.35	259.58	3800010
2019-03-22	257.92	258.64	254.87	254.96	6226489
2019-03-25	254.69	255.89	253.57	255.07	4982454
2019-03-26	257.05	257.83	255.30	256.46	3278718
2019-03-27	256.63	257.43	254.10	256.11	3166154
2019-03-28	256.92	257.28	255.59	257.08	2434379
2019-03-29	258.58	259.34	257.57	259.13	4255859
2019-04-01	261.23	262.66	260.58	262.39	6051711
2019-04-02	262.00	262.07	261.08	261.69	2320048
2019-04-03	262.58	262.72	261.22	262.00	3265528
2019-04-04	262.22	263.94	262.11	263.78	4397042
2019-04-05	264.56	264.84	263.61	264.16	3112718
2019-04-08	262.83	263.40	262.37	263.22	3231685
2019-04-09	262.12	262.14	260.95	261.51	4161583
2019-04-10	261.90	262.07	261.00	261.60	3602862
2019-04-11	261.92	262.25	260.58	261.40	2731683
2019-04-12	263.87	264.39	263.08	264.07	3395215
2019-04-15	264.02	264.19	263.15	263.81	2190288
2019-04-16	265.28	265.32	263.93	264.53	2536007
2019-04-17	265.10	265.19	263.92	264.37	2873566
2019-04-18	264.98	265.93	264.36	265.56	3469185
2019-04-22	264.60	265.44	264.44	265.07	1604153
2019-04-23	265.45	266.86	265.06	266.48	3399175
2019-04-24	266.38	266.70	265.73	265.92	1899821
2019-04-25	264.06	265.25	262.98	264.53	2333830
2019-04-26	264.42	265.34	263.86	265.34	1883384
2019-04-29	265.32	265.91	265.08	265.44	1522458
2019-04-30	266.01	266.06	264.10	265.79	2259245
2019-05-01	266.47	266.81	264.14	264.15	2902461
2019-05-02	263.76	264.45	261.68	262.88	3660196
2019-05-03	264.32	265.25	263.60	264.97	2161568
2019-05-06	260.35	264.70	260.08	264.27	3282557
2019-05-07	261.98	262.49	257.81	259.52	6758077
2019-05-08	259.41	261.11	258.81	259.66	4115167
2019-05-09	257.74	259.09	255.37	258.44	7175426
2019-05-10	257.58	260.54	255.04	259.92	5456134
2019-05-13	254.67	255.70	252.59	253.47	6326032
2019-05-14	254.40	257.23	254.24	255.81	4308796
2019-05-15	254.17	257.63	253.74	256.92	4151403
2019-05-16	258.00	260.08	257.85	258.52	3889707
2019-05-17	256.36	259.39	256.21	257.44	3652916
2019-05-20	256.21	257.41	255.49	256.67	2613302
2019-05-21	258.20	258.88	257.68	258.77	2376711
2019-05-22	257.91	258.86	257.47	257.60	2942596
2019-05-23	255.32	255.35	253.28	254.76	4616946
2019-05-24	256.21	256.68	255.02	256.12	2258897
2019-05-28	256.12	257.21	253.46	253.47	4580059
2019-05-29	252.08	252.28	249.48	251.27	5192067
2019-05-30	251.77	252.34	250.82	251.87	3454668
2019-05-31	249.39	250.07	248.22	248.22	4891080
2019-06-03	248.34	249.61	247.04	248.50	5479627
2019-06-04	250.73	253.70	250.51	253.65	3796064
2019-06-05	255.22	255.80	254.07	255.73	2792381
2019-06-06	256.12	258.35	255.53	257.72	2796177
2019-06-07	258.46	261.12	258.40	260.25	3124909
2019-06-10	261.88	262.50	260.94	260.99	3495929
2019-06-11	262.66	262.87	256.95	260.88	2792090
2019-06-12	260.80	261.26	259.99	260.45	1725501
2019-06-13	261.34	261.88	260.37	261.56	1882693
2019-06-14	261.24	262.13	260.43	261.51	2260930
2019-06-17	261.64	262.18	260.97	261.68	1319478
2019-06-18	263.23	265.80	262.94	265.33	6147714
2019-06-19	265.40	266.21	264.63	265.56	3920808
2019-06-20	268.05	268.50	265.90	267.44	3471763
2019-06-21	267.29	268.96	266.90	267.10	4446832
2019-06-24	267.33	267.91	267.10	267.17	1654193
2019-06-25	267.39	267.40	265.13	265.26	7240308
2019-06-26	266.12	266.49	265.21	265.22	2141421
2019-06-27	265.45	265.91	264.50	265.15	1991505
2019-06-28	265.94	266.26	265.07	265.85	2176213
2019-07-01	268.45	268.75	266.00	266.97	3976528
2019-07-02	266.84	267.73	266.14	267.66	2775740
2019-07-03	268.34	269.60	268.28	269.56	1262891
2019-07-05	268.71	269.48	267.32	269.27	2157032
2019-07-08	267.90	268.43	267.47	268.06	1423707
2019-07-09	266.72	268.12	266.69	267.86	1406997
2019-07-10	268.84	269.88	268.17	268.69	1978567
2019-07-11	269.66	270.92	269.23	270.92	2238488
2019-07-12	271.66	273.39	271.60	273.39	2411152
2019-07-15	273.55	273.60	272.96	273.60	2624471
2019-07-16	273.62	273.99	272.90	273.42	1780357
2019-07-17	273.34	273.45	272.18	272.28	1550805
2019-07-18	271.66	272.75	270.75	272.05	2124399
2019-07-19	273.18	273.34	271.36	271.45	2364266
2019-07-22	271.77	272.16	270.80	271.65	1623561
2019-07-23	272.79	273.61	271.95	273.35	1722929
2019-07-24	272.25	272.85	271.83	272.61	2355391
2019-07-25	272.48	272.58	270.52	271.39	2348580
2019-07-26	271.66	272.05	271.11	271.86	1731277
2019-07-29	271.86	272.68	271.69	272.13	1346401
2019-07-30	271.09	272.16	270.62	271.91	1674302
2019-07-31	272.30	272.68	267.10	268.52	5058843
2019-08-01	268.82	271.71	265.40	265.76	7225326
2019-08-02	265.21	265.77	262.43	264.81	5691451
2019-08-05	260.99	261.15	255.13	257.10	6608172
2019-08-06	258.55	260.36	257.05	260.29	4991027
2019-08-07	257.13	260.69	254.36	260.24	5089469
2019-08-08	261.46	264.13	260.58	264.13	3637099
2019-08-09	263.44	264.44	261.25	263.18	3773003
2019-08-12	261.42	262.17	258.56	259.40	2991908
2019-08-13	259.07	264.63	258.63	263.17	4332355
2019-08-14	259.18	259.73	255.06	255.08	6147957
2019-08-15	256.24	256.95	253.93	255.69	4038455
2019-08-16	257.39	259.25	256.87	258.88	2748371
2019-08-19	262.04	262.25	260.82	261.34	2033201
2019-08-20	261.01	261.56	259.47	259.69	1981083
2019-08-21	261.83	262.66	261.49	262.03	2163005
2019-08-22	262.71	263.82	260.95	262.56	2329657
2019-08-23	261.27	263.19	255.04	256.29	6296172
2019-08-26	259.00	259.42	257.18	259.10	3146630
2019-08-27	260.51	260.56	257.24	257.80	3081241
2019-08-28	257.02	260.46	256.34	260.39	2743182
2019-08-29	262.94	264.24	262.00	263.90	3742555
2019-08-30	265.27	265.40	263.17	264.13	2443354
2019-09-03	262.07	262.20	260.03	261.42	3090489
2019-09-04	263.58	263.95	262.77	263.93	1971058
2019-09-05	266.73	268.71	266.70	267.68	3624350
2019-09-06	268.07	268.94	267.41	268.32	2470377
2019-09-09	268.85	269.41	268.03	268.80	2243429
2019-09-10	268.48	269.42	267.55	269.39	2654313
2019-09-11	269.72	271.74	269.22	271.69	1899773
2019-09-12	272.62	273.44	271.46	272.32	3272206
2019-09-13	273.02	273.28	272.46	272.60	2182688
2019-09-16	271.60	272.21	270.80	271.17	4077522
2019-09-17	270.59	271.58	270.37	271.56	1762986
2019-09-18	271.24	272.13	269.48	271.97	3056480
2019-09-19	272.47	273.20	271.13	270.77	3268663
2019-09-20	271.39	271.76	269.09	269.25	4080943
2019-09-23	268.25	269.97	268.07	269.36	1913266
2019-09-24	270.42	270.61	266.88	267.97	3745984
2019-09-25	268.40	270.13	267.42	269.58	3413791
2019-09-26	270.01	270.01	267.90	268.88	2406636
2019-09-27	269.58	269.97	267.00	267.99	3172209
2019-09-30	268.51	269.83	268.51	269.18	2132213
2019-10-01	269.76	270.29	265.45	265.50	3568373
2019-10-02	264.06	264.06	259.57	260.72	7035988
2019-10-03	260.31	262.03	257.38	262.01	5684506
2019-10-04	262.88	265.85	262.72	265.66	3229515
2019-10-07	264.92	266.50	264.19	264.74	2343319
2019-10-08	262.64	264.21	261.35	261.58	3943473
2019-10-09	263.44	264.24	262.48	263.43	2064206
2019-10-10	263.23	266.03	263.11	265.01	2430485
2019-10-11	267.77	270.14	267.62	268.16	4186362
2019-10-14	267.60	268.73	267.44	267.86	1212897
2019-10-15	269.12	271.19	268.86	270.22	3181257
2019-10-16	269.79	270.56	269.40	270.08	2419453
2019-10-17	270.67	271.15	269.71	270.21	1894478
2019-10-18	269.61	275.00	267.62	267.64	2241257
2019-10-21	268.06	268.37	267.40	268.21	1384108
2019-10-22	268.48	269.38	267.76	267.82	2546297
2019-10-23	268.12	268.90	267.36	268.24	1702903
2019-10-24	269.02	269.12	267.06	267.98	1846919
2019-10-25	267.72	270.12	267.63	269.60	1825533
2019-10-28	270.78	271.58	270.19	270.81	1813273
2019-10-29	270.47	271.60	270.31	270.87	2885958
2019-10-30	270.87	271.99	269.88	271.74	2146834
2019-10-31	271.57	271.66	269.07	270.48	3024439
2019-11-01	271.86	273.34	271.69	273.34	2989672
2019-11-04	274.73	275.05	273.96	274.55	1574198
2019-11-05	275.08	275.51	274.43	274.81	1712906
2019-11-06	275.02	275.21	273.99	274.80	1607540
2019-11-07	276.56	278.05	276.56	277.05	3029454
2019-11-08	277.16	277.24	276.05	277.07	1512713
2019-11-11	275.79	277.41	275.39	277.16	1731935
2019-11-12	277.43	277.99	276.64	277.29	1695664
2019-11-13	276.34	278.40	276.17	278.05	2599747
2019-11-14	277.88	278.32	277.09	277.72	1586544
2019-11-15	278.87	279.95	278.50	279.94	2363768
2019-11-18	279.76	280.36	279.61	280.27	1793881
2019-11-19	280.83	280.84	278.87	279.33	1931159
2019-11-20	278.64	278.90	276.72	278.20	2468704
2019-11-21	278.33	278.42	277.16	277.72	1383484
2019-11-22	278.38	279.03	277.79	278.86	1419523
2019-11-25	279.68	280.81	279.64	280.80	1815534
2019-11-26	281.07	281.58	280.61	281.36	1305783
2019-11-27	281.61	281.91	281.01	281.91	1790471
2019-11-29	281.30	281.57	280.84	280.95	811888
2019-12-02	281.45	281.49	278.20	278.20	2552515
2019-12-03	275.43	275.64	273.62	275.51	3837952
2019-12-04	277.00	277.76	276.61	277.05	1932368
2019-12-05	277.86	277.86	276.15	277.36	1455896
2019-12-06	279.45	280.94	279.39	280.70	2686913
2019-12-09	280.44	280.72	279.70	279.76	1469588
2019-12-10	279.69	280.14	278.63	279.46	1408673
2019-12-11	279.13	279.90	278.65	279.72	1923604
2019-12-12	279.52	282.95	279.24	281.95	3791831
2019-12-13	281.93	283.61	281.00	282.11	3066885
2019-12-16	282.93	284.11	282.93	283.07	2120679
2019-12-17	283.19	284.00	282.91	283.40	1698149
2019-12-18	283.79	283.91	283.15	283.21	1606536
2019-12-19	283.65	284.54	283.57	283.59	1816492
2019-12-20	284.76	285.06	284.32	284.46	3638299
2019-12-23	285.34	285.66	285.15	285.33	2566018
2019-12-24	285.63	285.63	284.87	285.01	611593
2019-12-26	285.23	286.10	285.20	286.06	933330
2019-12-27	286.83	286.85	285.90	286.33	1930421
2019-12-30	286.34	286.41	284.12	284.53	2556317
2019-12-31	283.91	285.31	283.56	285.10	1342339
2020-01-02	286.44	288.63	286.15	288.62	3871798
2020-01-03	285.34	287.11	285.18	286.32	3296709
2020-01-06	284.29	287.03	284.16	286.98	1648682
2020-01-07	286.30	286.79	285.58	285.74	1526173
2020-01-08	285.32	288.67	285.08	287.40	3138656
2020-01-09	288.95	289.84	288.43	289.56	1790626
2020-01-10	289.96	290.04	287.84	288.24	2989819
2020-01-13	288.79	289.08	288.14	289.02	1471574
2020-01-14	288.87	290.49	288.72	289.22	2202118
2020-01-15	289.01	291.24	288.95	290.35	2195108
2020-01-16	291.63	292.97	291.47	292.79	2522044
2020-01-17	293.52	293.61	292.79	293.27	2147389
2020-01-21	292.44	293.28	291.37	291.83	4476910
2020-01-22	292.50	293.07	291.58	291.81	2077014
2020-01-23	290.75	291.86	289.60	291.54	1872554
2020-01-24	292.54	292.77	288.34	289.80	3612534
2020-01-27	284.85	286.65	283.86	285.36	4129077
2020-01-28	286.22	288.19	285.75	287.29	2999200
2020-01-29	288.99	289.28	287.21	287.29	2137029
2020-01-30	285.67	288.77	284.85	288.54	3433177
2020-01-31	286.96	287.23	281.61	282.42	4885660
2020-02-03	283.69	286.26	283.50	283.98	3169335
2020-02-04	287.68	289.00	287.42	288.04	3004116
2020-02-05	290.76	293.04	289.95	292.86	3305903
2020-02-06	294.02	294.14	292.45	293.74	2857207
2020-02-07	292.76	292.81	290.66	291.19	3839279
2020-02-10	290.20	292.96	290.16	292.95	2877674
2020-02-11	294.35	294.42	292.28	292.94	1994456
2020-02-12	294.63	295.87	294.53	295.72	2804383
2020-02-13	294.39	295.84	293.92	294.82	2637966
2020-02-14	294.97	295.13	293.40	294.54	1861714
2020-02-18	293.15	293.88	291.76	292.95	2414999
2020-02-19	293.77	294.72	293.39	294.10	1474385
2020-02-20	293.56	294.29	290.17	291.98	3493860
2020-02-21	290.80	291.05	288.75	289.74	3272935
2020-02-24	280.33	282.78	278.97	279.56	6595237
2020-02-25	280.80	281.36	269.88	270.70	9903677
2020-02-26	271.99	275.31	268.83	269.74	7514831
2020-02-27	264.86	267.73	257.39	257.50	11188868
2020-02-28	250.52	255.12	247.00	254.56	17555116
2020-03-02	256.71	267.25	254.06	267.03	8544492
2020-03-03	267.80	271.02	257.18	259.30	11482599
2020-03-04	265.45	271.11	262.96	270.89	5408059
2020-03-05	264.27	266.53	259.56	261.46	5872852
2020-03-06	253.67	260.10	252.43	258.85	7372397
2020-03-09	241.50	247.07	237.17	238.72	10406911
2020-03-10	247.29	250.54	237.09	250.47	9407066
2020-03-11	243.54	244.91	233.60	235.84	7732616
2020-03-12	220.50	229.00	211.83	212.11	17322591
2020-03-13	225.65	232.48	213.29	232.11	13676016
2020-03-16	206.50	218.31	201.51	202.49	12407034
2020-03-17	207.01	214.47	199.35	213.47	16128070
2020-03-18	199.07	205.44	189.67	199.39	13369843
2020-03-19	198.37	204.98	192.32	200.71	13532072
2020-03-20	203.29	205.29	191.00	191.90	12205979
2020-03-23	190.13	191.20	182.10	186.13	15712333
2020-03-24	196.27	207.21	196.21	206.64	14123621
2020-03-25	210.57	220.17	205.32	212.06	17556067
2020-03-26	214.43	225.87	214.01	225.07	16071887
2020-03-27	217.61	223.26	214.57	216.35	10545574
2020-03-30	217.36	223.72	215.10	223.10	7691810
2020-03-31	221.95	224.75	218.44	219.23	8426574
2020-04-01	210.65	214.78	207.77	209.38	8570347
2020-04-02	208.31	214.79	207.18	213.96	8231894
2020-04-03	212.73	214.55	208.69	210.60	6664520
2020-04-06	218.95	227.91	218.12	226.53	10322481
2020-04-07	235.46	236.16	226.45	226.60	10857730
2020-04-08	229.14	235.25	226.84	234.33	7010161
2020-04-09	237.84	240.19	235.11	237.14	9418378
2020-04-13	236.41	236.69	230.96	233.96	6761902
2020-04-14	238.70	240.47	236.88	239.68	5391925
2020-04-15	234.48	236.58	232.39	235.08	6828004
2020-04-16	235.70	236.06	232.18	235.21	6126358
2020-04-17	241.60	242.66	238.25	242.43	5924520
2020-04-20	238.24	241.11	236.26	236.64	7357417
2020-04-21	231.33	233.34	229.41	230.22	6571408
2020-04-22	234.40	236.27	233.39	234.77	4323892
2020-04-23	235.51	238.92	234.83	235.07	6364822
2020-04-24	236.61	238.33	234.20	237.83	3572511
2020-04-27	239.12	242.19	238.45	241.32	3632509
2020-04-28	245.01	245.16	240.36	241.09	4709897
2020-04-29	245.48	247.67	244.20	246.45	5015346
2020-04-30	244.20	245.17	241.91	243.22	4928857
2020-05-01	239.58	240.33	236.50	237.28	4723466
2020-05-04	235.21	237.75	233.64	237.42	3845484
2020-05-05	240.02	241.74	238.70	238.80	3143506
2020-05-06	240.34	240.54	236.60	236.86	3082265
2020-05-07	239.24	241.18	238.55	238.91	3411516
2020-05-08	242.27	243.80	241.34	243.62	3904446
2020-05-11	241.68	243.94	241.00	242.56	2742952
2020-05-12	243.81	244.14	237.94	238.08	6433919
2020-05-13	236.96	237.50	231.02	232.82	7531319
2020-05-14	230.08	236.76	228.30	236.29	6964490
2020-05-15	234.16	237.25	233.41	236.91	4811095
2020-05-18	243.51	247.20	243.36	245.93	5234302
2020-05-19	245.45	246.02	242.07	242.22	4404718
2020-05-20	245.40	246.58	244.73	245.73	3280550
2020-05-21	245.55	247.38	243.88	245.02	3378211
2020-05-22	244.91	245.10	243.17	244.88	2521101
2020-05-26	250.84	252.02	249.88	250.25	4872320
2020-05-27	253.73	255.79	250.33	255.77	5326092
2020-05-28	257.87	257.94	253.89	254.35	4971255
2020-05-29	253.27	255.32	250.68	254.29	5132697
2020-06-01	253.78	255.55	252.70	255.27	2079746
2020-06-02	256.55	257.92	255.71	257.85	3045777
2020-06-03	260.35	264.00	259.66	263.17	5184539
2020-06-04	262.37	264.43	261.39	263.33	3937053
2020-06-05	270.40	273.95	269.79	271.54	7866818
2020-06-08	272.90	276.38	272.90	276.28	4667603
2020-06-09	273.24	275.02	272.13	273.38	4632645
2020-06-10	273.20	274.18	270.01	270.46	6531248
2020-06-11	262.14	263.51	251.38	252.03	14257754
2020-06-12	259.00	260.32	251.43	256.74	9817238
2020-06-15	250.29	259.60	249.10	258.35	7421335
2020-06-16	267.09	267.14	258.69	263.82	9238017
2020-06-17	264.61	264.70	261.26	261.82	3669349
2020-06-18	260.04	262.26	259.11	260.70	3268725
2020-06-19	264.21	264.46	257.61	258.80	5852615
2020-06-22	257.88	260.58	256.68	260.32	2823468
2020-06-23	262.83	263.15	261.02	261.50	2948032
2020-06-24	259.22	259.52	252.94	254.63	5903533
2020-06-25	253.34	257.71	252.06	257.44	4312300
2020-06-26	255.65	256.05	249.70	250.38	5331447
2020-06-29	252.18	256.12	250.95	255.91	3759039
2020-06-30	255.07	259.05	254.72	257.87	3667863
2020-07-01	258.87	260.26	257.14	257.31	3575294
2020-07-02	261.15	262.17	257.88	258.42	3829965
2020-07-06	262.16	263.14	260.87	263.00	2989142
2020-07-07	261.10	261.85	258.78	259.04	2828663
2020-07-08	259.64	261.19	258.25	260.72	2837849
2020-07-09	260.87	261.19	255.35	257.24	3995584
2020-07-10	257.20	261.16	256.46	260.82	3110122
2020-07-13	263.06	266.52	260.58	261.04	4875970
2020-07-14	260.54	267.05	260.10	266.59	7614334
2020-07-15	270.47	270.54	267.05	268.91	5220604
2020-07-16	267.16	268.93	266.02	267.26	2478069
2020-07-17	267.95	268.07	266.17	266.74	3415083
2020-07-20	266.39	267.64	265.03	266.82	4017368
2020-07-21	268.82	270.27	267.65	268.34	3179711
2020-07-22	267.82	270.35	267.77	269.98	2039285
2020-07-23	269.64	269.78	265.62	266.69	2838003
2020-07-24	265.15	266.34	264.05	264.69	2637694
2020-07-27	264.77	266.31	264.35	265.95	2637853
2020-07-28	264.92	265.61	263.63	263.93	1989345
2020-07-29	264.19	266.07	263.80	265.50	1917868
2020-07-30	262.48	263.82	259.94	263.28	3055612
2020-07-31	263.76	264.49	260.18	264.35	3317252
2020-08-03	265.67	267.15	265.35	266.72	2570812
2020-08-04	266.29	268.42	266.03	268.41	1909762
2020-08-05	269.99	272.27	269.90	272.00	2133451
2020-08-06	271.63	274.03	271.57	273.90	1948108
2020-08-07	273.23	274.82	272.48	274.62	2311296
2020-08-10	275.51	278.28	275.48	278.14	2313886
2020-08-11	280.90	281.78	276.47	277.19	4546407
2020-08-12	279.84	280.74	278.72	280.04	2650851
2020-08-13	279.13	280.22	278.23	279.42	1668346
2020-08-14	278.23	280.16	277.90	279.80	2247041
2020-08-17	280.14	280.25	278.50	278.95	2436887
2020-08-18	279.10	279.37	277.11	278.20	1678320
2020-08-19	278.68	279.74	276.97	277.43	3374281
2020-08-20	276.04	278.34	275.87	277.27	2063727
2020-08-21	277.04	279.61	276.86	279.29	2601159
2020-08-24	281.72	283.25	280.47	283.18	2622765
2020-08-25	284.23	284.23	281.02	282.62	3346049
2020-08-26	282.61	283.61	281.57	283.43	2647495
2020-08-27	284.44	286.45	283.68	285.04	3432795
2020-08-28	286.23	287.45	285.00	286.70	2715534
2020-08-31	286.26	286.34	283.89	284.28	4070137
2020-09-01	283.73	286.93	283.17	286.79	3036302
2020-09-02	288.08	292.06	287.60	291.21	3464294
2020-09-03	290.97	292.36	281.10	283.34	6118525
2020-09-04	284.91	285.79	277.01	281.77	7145822
2020-09-08	278.82	278.83	275.01	275.42	4780144
2020-09-09	278.09	282.49	277.39	279.85	3488892
2020-09-10	281.13	282.17	274.85	275.79	3455758
2020-09-11	276.95	278.82	274.96	277.09	2787455
2020-09-14	278.92	281.43	278.67	280.53	2371734
2020-09-15	282.42	282.90	279.88	280.58	2331755
2020-09-16	281.54	284.23	280.78	281.03	2668303
2020-09-17	277.69	281.15	277.09	278.90	3305288
2020-09-18	279.02	279.40	274.77	276.52	3156714
2020-09-21	271.58	272.17	267.05	271.44	5936941
2020-09-22	271.67	273.24	269.79	272.81	3169838
2020-09-23	274.18	274.59	267.08	267.58	3575918
2020-09-24	266.86	270.88	265.27	268.10	4432082
2020-09-25	266.76	272.31	266.23	271.70	3606821
2020-09-28	275.26	277.12	274.72	275.90	2790187
2020-09-29	275.60	275.98	273.29	274.42	1980155
2020-09-30	275.00	280.17	275.00	277.50	4028462
2020-10-01	279.33	280.35	276.57	278.14	2967993
2020-10-02	274.17	278.51	273.60	276.80	4771602
2020-10-05	278.79	281.59	278.75	281.51	1862496
2020-10-06	282.54	283.52	277.24	277.72	4364415
2020-10-07	280.28	283.67	280.23	282.92	2422621
2020-10-08	284.52	284.68	282.69	284.29	2147964
2020-10-09	285.61	286.81	284.41	285.93	2549141
2020-10-12	286.95	289.61	286.68	288.46	2534786
2020-10-13	287.66	288.11	286.02	286.74	2430643
2020-10-14	287.22	287.95	284.58	285.13	2269823
2020-10-15	282.03	285.40	281.66	284.92	3134929
2020-10-16	286.24	288.37	285.89	285.97	2412674
2020-10-19	286.64	287.06	281.28	282.03	2837641
2020-10-20	283.16	285.66	282.25	282.95	3338994
2020-10-21	282.54	284.47	281.83	281.97	2907083
2020-10-22	282.10	284.16	280.30	283.65	2324172
2020-10-23	284.45	284.54	281.51	283.34	2161005
2020-10-26	280.14	280.39	273.70	277.00	5140625
2020-10-27	276.95	277.07	274.60	274.66	3029773
2020-10-28	269.00	270.75	265.02	265.48	5815157
2020-10-29	265.13	268.94	262.81	266.59	5479384
2020-10-30	265.03	266.32	261.41	265.06	5278983
2020-11-02	268.90	270.50	266.93	269.20	5062870
2020-11-03	272.66	276.43	272.20	274.65	4343013
2020-11-04	275.90	283.06	275.56	278.51	6766381
2020-11-05	282.29	284.96	282.07	283.91	4316166
2020-11-06	283.95	284.38	281.89	283.22	3078245
2020-11-09	298.61	299.49	291.39	291.72	10839326
2020-11-10	293.30	294.96	291.40	294.51	4354521
2020-11-11	296.07	296.14	292.93	294.11	2910419
2020-11-12	292.22	293.32	289.19	291.05	4401456
2020-11-13	292.97	295.92	292.42	295.15	3102834
2020-11-16	299.28	300.08	297.57	299.98	4615039
2020-11-17	297.31	299.15	295.60	298.31	4049164
2020-11-18	299.20	299.75	294.76	294.76	3566443
2020-11-19	294.06	295.81	292.90	294.68	3266622
2020-11-20	294.22	294.59	292.20	292.53	3092546
2020-11-23	294.26	296.65	293.48	295.89	2855621
2020-11-24	298.94	301.11	298.30	300.43	4022685
2020-11-25	299.95	300.04	298.05	298.74	2629180
2020-11-27	299.44	300.20	298.17	299.24	1518004
2020-11-30	297.52	297.80	294.75	296.62	4159303
2020-12-01	299.73	301.01	298.18	298.44	2865731
2020-12-02	297.10	299.34	296.35	299.18	2481696
2020-12-03	299.38	301.40	299.05	300.06	3140866
2020-12-04	300.74	302.59	300.60	302.59	2747275
2020-12-07	301.77	302.16	300.00	301.10	2589937
2020-12-08	300.01	302.87	299.98	302.20	2205376
2020-12-09	303.22	303.60	299.97	300.88	3074513
2020-12-10	299.99	301.15	299.20	300.54	2413039
2020-12-11	299.43	301.18	298.68	300.93	2454313
2020-12-14	303.02	303.80	299.00	299.10	3646063
2020-12-15	300.95	302.94	299.48	302.62	4228573
2020-12-16	302.54	302.87	301.32	302.15	1977342
2020-12-17	303.22	303.71	302.85	302.90	3002872
2020-12-18	303.07	303.14	300.23	301.90	4442136
2020-12-21	298.79	302.97	297.42	302.14	6340751
2020-12-22	301.84	301.88	299.86	300.07	2723542
2020-12-23	301.20	302.79	301.14	301.28	2714356
2020-12-24	301.66	302.10	300.93	302.02	1955723
2020-12-28	303.69	305.15	303.35	304.00	2382440
2020-12-29	305.43	305.70	302.64	303.46	2319636
2020-12-30	304.11	305.13	303.86	304.13	2081348
2020-12-31	304.00	306.29	303.35	305.79	2796979
2021-01-04	306.59	306.66	298.74	302.32	5106635
2021-01-05	301.93	305.05	301.38	303.84	3355243
2021-01-06	303.75	310.24	303.06	308.21	7290298
2021-01-07	309.72	311.98	309.06	310.50	4107942
2021-01-08	311.25	311.43	307.99	311.04	3234948
2021-01-11	308.49	311.00	308.42	310.17	2822095
2021-01-12	310.18	311.25	308.91	310.74	2290854
2021-01-13	310.63	311.60	309.92	310.63	1854424
2021-01-14	311.59	312.27	309.89	309.92	3232381
2021-01-15	308.01	309.32	306.03	308.12	4009106
2021-01-19	310.36	310.74	308.60	309.32	2781746
2021-01-20	310.43	312.34	309.94	311.77	2398402
2021-01-21	312.01	312.71	311.20	311.87	1938431
2021-01-22	309.86	311.02	309.09	309.97	2049721
2021-01-25	308.99	309.78	305.62	309.65	4546419
2021-01-26	310.54	311.19	309.21	309.39	2256091
2021-01-27	306.54	306.72	302.10	303.26	5743141
2021-01-28	304.98	309.42	304.83	306.07	6392069
2021-01-29	303.92	304.78	298.59	299.81	5929934
2021-02-01	302.28	303.35	300.14	302.02	3138644
2021-02-02	304.54	308.43	304.52	306.82	3090522
2021-02-03	306.10	307.94	305.18	307.26	2087820
2021-02-04	307.85	310.67	307.77	310.67	2638783
2021-02-05	312.36	312.55	310.87	311.54	1955606
2021-02-08	312.70	313.89	312.41	313.89	1690007
2021-02-09	313.26	314.50	312.57	313.92	1798748
2021-02-10	315.17	315.24	312.30	314.50	3048029
2021-02-11	315.09	315.76	312.80	314.68	1937081
2021-02-12	314.28	315.14	313.83	315.04	2479493
2021-02-16	316.33	316.54	314.87	315.58	1836346
2021-02-17	314.69	316.91	313.87	316.60	2019115
2021-02-18	314.75	316.00	313.38	314.96	2618615
2021-02-19	315.61	316.34	314.58	314.92	2314939
2021-02-22	312.90	316.49	312.77	315.21	3003801
2021-02-23	314.77	316.49	311.60	315.39	5723426
2021-02-24	314.68	320.04	314.18	319.53	4290289
2021-02-25	319.71	319.92	312.96	313.98	7648597
2021-02-26	314.42	314.44	308.78	309.45	7925615
2021-03-01	313.48	316.92	313.45	315.59	4753274
2021-03-02	315.72	316.43	314.01	314.19	4075678
2021-03-03	313.94	315.87	312.83	312.99	5148051
2021-03-04	313.19	314.92	305.68	309.58	8577594
2021-03-05	312.50	316.05	307.90	315.24	7016121
2021-03-08	316.75	321.73	315.83	318.25	8230727
2021-03-09	319.47	321.77	318.44	318.61	5829913
2021-03-10	320.53	324.31	320.47	323.33	6472177
2021-03-11	324.71	326.97	323.83	325.33	5745916
2021-03-12	325.67	328.49	325.50	328.31	4257160
2021-03-15	329.18	330.24	326.81	330.09	4465420
2021-03-16	329.85	330.00	328.32	328.86	3270599
2021-03-17	329.21	331.03	328.38	330.77	4338229
2021-03-18	330.30	332.86	328.77	328.69	5386239
2021-03-19	328.09	328.18	324.98	326.01	5628836
2021-03-22	325.55	327.98	325.03	327.24	3807558
2021-03-23	326.32	327.48	323.44	324.06	5068441
2021-03-24	325.28	327.73	324.08	324.08	6098982
2021-03-25	322.71	326.62	320.62	326.19	5557909
2021-03-26	327.60	330.89	326.68	330.61	4956562
2021-03-29	329.29	332.46	328.90	331.66	5200879
2021-03-30	331.05	331.60	329.78	330.82	4568829
2021-03-31	330.61	331.62	329.94	330.18	3763686
2021-04-01	330.78	331.60	329.72	331.45	5936080
2021-04-05	333.94	336.15	333.91	335.20	5632673
2021-04-06	334.69	335.42	333.78	334.37	2987511
2021-04-07	334.14	335.17	333.44	334.37	2658526
2021-04-08	334.30	335.15	333.43	335.13	2664978
2021-04-09	335.72	338.08	335.36	337.86	3034682
2021-04-12	337.26	337.86	336.65	337.55	2951503
2021-04-13	336.63	337.42	335.49	336.79	3391673
2021-04-14	336.81	339.11	336.74	337.53	3966835
2021-04-15	338.83	340.72	338.83	340.33	3881795
2021-04-16	341.73	342.43	340.98	341.86	3748913
2021-04-19	341.07	341.31	339.65	340.75	3222821
2021-04-20	339.40	339.86	336.75	338.12	3762864
2021-04-21	337.63	341.54	337.56	341.30	4191221
2021-04-22	341.12	341.21	337.09	338.12	4962486
2021-04-23	337.75	341.59	337.13	340.43	3615382
2021-04-26	341.15	341.48	339.39	339.87	2090866
2021-04-27	339.60	340.43	338.70	339.83	2732683
2021-04-28	339.23	339.49	338.06	338.37	3025135
2021-04-29	339.89	340.86	337.37	340.57	3688409
2021-04-30	338.92	339.65	337.85	338.94	2909575
2021-05-03	340.79	342.18	340.55	341.11	2698416
2021-05-04	339.99	341.53	337.62	341.49	4478302
2021-05-05	342.25	343.30	340.37	342.28	2075112
2021-05-06	342.93	345.64	341.91	345.51	4276661
2021-05-07	345.17	348.29	344.81	347.88	3526538
2021-05-10	349.26	351.09	347.59	347.74	6092529
2021-05-11	344.99	345.22	340.89	342.91	8396433
2021-05-12	341.55	342.23	335.71	336.00	7034070
2021-05-13	336.30	342.04	336.27	340.45	5741302
2021-05-14	342.31	344.93	341.88	344.26	4677297
2021-05-17	343.33	345.13	342.04	343.65	3262206
2021-05-18	343.85	344.50	340.87	341.11	3462332
2021-05-19	337.56	339.56	335.20	339.44	7223927
2021-05-20	339.74	342.94	339.34	340.82	4532808
2021-05-21	342.29	344.07	341.28	342.04	4480975
2021-05-24	343.37	344.69	343.05	343.96	2531776
2021-05-25	344.68	345.00	342.66	343.18	2623215
2021-05-26	343.56	344.12	342.67	343.27	2064527
2021-05-27	345.35	346.16	343.87	344.60	3026179
2021-05-28	346.38	346.48	345.35	345.64	2642469
2021-06-01	348.54	348.65	345.60	345.87	2584285
2021-06-02	346.75	347.35	345.75	346.36	2576707
2021-06-03	344.61	346.96	343.56	346.02	4436384
2021-06-04	347.07	347.99	346.54	347.90	2594230
2021-06-07	348.50	348.54	346.02	346.59	2224299
2021-06-08	346.69	346.91	344.75	346.34	2748703
2021-06-09	346.54	346.88	344.69	344.79	2591194
2021-06-10	346.54	347.73	344.80	344.98	3089394
2021-06-11	346.03	346.55	343.57	345.12	3003271
2021-06-14	344.83	344.87	342.47	344.30	2526962
2021-06-15	344.51	344.53	342.37	343.41	2138494
2021-06-16	343.41	343.64	339.49	340.76	4031995
2021-06-17	340.56	341.28	336.62	338.16	5169081
2021-06-18	334.35	335.25	332.68	332.96	7126597
2021-06-21	335.26	339.09	334.41	338.78	5435720
2021-06-22	338.73	340.41	337.45	339.45	4042104
2021-06-23	339.59	340.16	338.68	338.78	3082666
2021-06-24	340.67	342.32	340.37	341.98	3704742
2021-06-25	343.69	344.98	343.09	344.45	3638030
2021-06-28	344.33	344.42	341.82	342.80	3606313
2021-06-29	343.98	344.73	342.61	342.86	2375814
2021-06-30	342.38	345.51	342.35	344.95	3778882
2021-07-01	345.78	346.40	344.92	346.36	3606946
2021-07-02	347.04	348.29	346.18	347.94	3013489
2021-07-06	347.75	348.11	343.60	345.82	3910571
2021-07-07	345.65	347.14	344.43	346.92	3347034
2021-07-08	342.56	345.00	341.53	344.38	6379929
2021-07-09	346.57	349.07	345.84	348.73	5063138
2021-07-12	348.01	350.29	347.37	350.03	3999772
2021-07-13	349.53	350.25	348.85	349.00	3310228
2021-07-14	350.19	350.69	348.36	349.41	3933330
2021-07-15	347.90	350.00	347.64	349.73	5082591
2021-07-16	350.72	350.74	346.34	346.74	5710392
2021-07-19	341.79	350.03	337.38	339.88	9715318
2021-07-20	340.29	346.12	339.75	345.08	5802181
2021-07-21	346.97	348.15	346.37	347.99	3056841
2021-07-22	347.77	348.81	346.68	348.26	2429252
2021-07-23	350.00	350.99	349.21	350.57	4142346
2021-07-26	350.00	351.45	349.49	351.41	2466576
2021-07-27	350.02	350.68	348.73	350.62	3902627
2021-07-28	351.02	351.23	348.71	349.36	3697738
2021-07-29	350.95	351.71	350.38	350.82	2425671
2021-07-30	349.88	351.01	348.67	349.48	3576715
2021-08-02	350.45	351.91	348.06	348.35	2827133
2021-08-03	349.09	351.19	347.11	351.09	3819338
2021-08-04	349.59	350.08	347.88	347.99	3118464
2021-08-05	348.85	350.65	348.67	350.61	2261380
2021-08-06	351.62	352.49	351.46	352.09	2123737
2021-08-09	351.60	352.06	350.55	351.15	2322494
2021-08-10	351.41	352.94	351.01	352.73	2841009
2021-08-11	353.94	355.12	353.70	354.94	3422522
2021-08-12	355.19	355.25	353.74	355.23	3126880
2021-08-13	355.85	356.37	355.00	355.39	2414944
2021-08-16	354.41	356.60	352.66	356.57	3637866
2021-08-17	353.91	354.67	351.51	353.83	5019577
2021-08-18	352.62	354.04	349.89	350.12	4038003
2021-08-19	347.33	350.48	347.31	348.87	5442184
2021-08-20	348.98	351.75	348.53	351.16	3394759
2021-08-23	352.96	354.31	352.92	353.45	3569246
2021-08-24	354.08	354.49	353.62	353.74	1981376
2021-08-25	353.78	355.04	352.92	354.18	2434699
2021-08-26	354.47	355.00	352.07	352.16	3008937
2021-08-27	352.65	354.85	352.65	354.57	3163666
2021-08-30	354.96	355.22	353.88	354.08	2481998
2021-08-31	353.80	354.80	353.18	353.92	2913829
2021-09-01	354.29	354.35	353.29	353.55	2739235
2021-09-02	354.78	355.18	353.92	354.87	2392219
2021-09-03	353.68	354.65	353.09	354.14	2469109
2021-09-07	353.64	353.69	350.99	351.44	3168544
2021-09-08	350.82	352.17	349.64	350.73	3075726
2021-09-09	350.56	352.51	348.92	349.31	3484688
2021-09-10	351.25	351.66	346.57	346.70	4539038
2021-09-13	348.91	349.94	347.47	349.30	5439709
2021-09-14	350.40	350.57	345.71	346.47	3902220
2021-09-15	346.41	349.46	345.78	348.82	3267250
2021-09-16	348.91	350.08	346.00	347.44	3646002
2021-09-17	346.85	347.70	345.06	345.64	5380943
2021-09-20	340.22	342.16	335.99	339.40	10010551
2021-09-21	341.41	343.07	339.01	339.11	6071105
2021-09-22	341.16	344.33	340.44	342.50	6862699
2021-09-23	344.81	348.67	344.53	347.56	5592151
2021-09-24	346.50	348.43	346.31	347.87	3121582
2021-09-27	348.29	350.50	348.17	348.61	3425978
2021-09-28	347.31	347.82	342.41	342.92	7493792
2021-09-29	343.87	345.67	342.88	343.77	4116581
2021-09-30	345.08	345.44	338.11	338.29	7926020
2021-10-01	340.03	344.78	337.68	343.18	6219801
2021-10-04	342.61	344.03	338.07	340.01	7037745
2021-10-05	341.13	344.87	340.47	343.13	3826144
2021-10-06	340.48	344.30	338.47	344.12	6276337
2021-10-07	346.87	349.77	346.77	347.63	5310444
2021-10-08	347.92	348.46	346.58	347.53	3658277
2021-10-11	347.66	349.56	344.86	344.98	4098427
2021-10-12	345.49	346.10	343.19	343.78	5100277
2021-10-13	343.95	344.56	341.12	343.89	4194168
2021-10-14	347.21	349.22	346.60	349.01	4482065
2021-10-15	351.65	353.08	350.92	352.85	4206750
2021-10-18	351.34	353.13	350.25	352.50	3310629
2021-10-19	353.67	354.51	352.80	354.46	2380866
2021-10-20	354.51	356.58	354.37	356.03	2873781
2021-10-21	355.39	356.09	354.30	355.96	2243827
2021-10-22	355.97	357.62	355.32	356.74	3872278
2021-10-25	357.36	357.89	356.29	357.55	2518214
2021-10-26	358.56	358.93	357.37	357.50	3182174
2021-10-27	358.09	358.30	354.96	354.98	3542133
2021-10-28	355.75	357.38	355.75	357.30	2490467
2021-10-29	356.65	358.52	356.39	358.23	2979629
2021-11-01	359.45	360.05	357.98	359.13	2548432
2021-11-02	359.41	360.88	358.79	360.57	2628974
2021-11-03	359.91	361.84	358.90	361.56	3557431
2021-11-04	361.34	361.65	359.87	361.35	3870860
2021-11-05	362.96	364.94	361.89	363.30	4489006
2021-11-08	365.06	365.64	363.33	364.32	3055958
2021-11-09	364.19	364.30	361.82	363.28	3680600
2021-11-10	362.52	363.73	360.28	361.07	3529017
2021-11-11	361.19	361.26	359.38	359.46	2461200
2021-11-12	360.69	361.74	359.58	361.28	3099789
2021-11-15	362.60	362.73	360.67	361.24	2554951
2021-11-16	361.82	363.54	361.70	361.93	2728633
2021-11-17	361.44	361.58	359.54	359.85	2975958
2021-11-18	360.03	360.05	357.13	358.65	3443247
2021-11-19	357.89	357.89	355.38	355.91	3544043
2021-11-22	357.48	359.24	356.09	356.20	4935826
2021-11-23	356.28	358.37	355.34	358.02	5792629
2021-11-24	356.06	358.20	355.80	358.03	4246714
2021-11-26	350.33	351.46	347.36	349.02	9074951
2021-11-29	352.59	352.77	348.92	351.19	5242959
2021-11-30	348.70	350.01	344.36	344.90	9543521
2021-12-01	348.04	350.38	340.32	340.46	8476602
2021-12-02	341.81	347.95	341.17	346.61	8326411
2021-12-03	347.86	348.50	343.08	346.24	11365325
2021-12-06	349.26	354.02	348.83	352.82	7026475
2021-12-07	355.93	358.61	355.79	357.74	5271465
2021-12-08	358.17	358.87	356.42	357.99	3355590
2021-12-09	356.75	359.18	356.35	358.11	3774467
2021-12-10	359.59	360.33	357.61	360.23	3855226
2021-12-13	359.43	359.99	356.61	357.04	4563040
2021-12-14	355.71	358.41	354.97	356.17	4079652
2021-12-15	355.83	359.97	354.44	359.81	9274927
2021-12-16	361.27	362.51	358.31	358.78	9493714
2021-12-17	356.30	356.93	352.71	353.63	10641783
2021-12-20	349.38	349.64	346.54	349.27	7303444
2021-12-21	352.16	354.98	351.51	354.91	4693326
2021-12-22	354.95	357.56	354.17	357.39	2999520
2021-12-23	358.39	360.50	358.16	359.36	2655037
2021-12-27	360.06	362.96	359.70	362.92	2599809
2021-12-28	363.11	365.12	362.89	363.99	3058115
2021-12-29	363.90	365.64	363.79	364.84	3012202
2021-12-30	365.69	366.72	363.60	364.07	2863233
2021-12-31	363.51	364.74	362.91	363.32	3133781
2022-01-03	364.34	365.85	362.30	365.68	5624133
2022-01-04	367.34	369.21	367.21	367.87	5462192
2022-01-05	367.71	369.50	363.98	364.09	7638014
2022-01-06	364.11	364.65	361.96	362.39	7019832
2022-01-07	361.89	363.87	361.13	362.31	5806281
2022-01-10	361.07	361.22	356.44	360.79	8091815
2022-01-11	360.69	362.75	357.70	362.54	7310850
2022-01-12	363.73	364.56	361.67	362.95	4493155
2022-01-13	364.21	365.13	360.45	361.20	6418102
2022-01-14	358.21	359.80	356.40	359.14	8575412
2022-01-18	355.33	355.36	352.62	353.85	8173145
2022-01-19	354.91	355.55	350.21	350.35	7386469
2022-01-20	351.48	355.05	346.81	347.07	8968728
2022-01-21	347.09	348.85	342.14	342.35	16301610
2022-01-24	338.43	344.12	331.35	343.81	29719461
2022-01-25	340.26	345.79	335.34	342.96	18657852
2022-01-26	346.04	348.00	338.53	341.46	19047285
2022-01-27	344.40	347.63	339.89	341.55	12854107
2022-01-28	341.86	347.18	337.90	347.11	12008868
2022-01-31	345.78	351.36	344.72	351.08	8379123
2022-02-01	351.66	354.27	349.68	353.94	7635973
2022-02-02	353.59	356.66	352.76	356.03	8856380
2022-02-03	354.82	355.22	350.58	350.98	9339872
2022-02-04	350.40	353.25	347.82	350.87	8532315
2022-02-07	351.26	353.16	349.83	350.90	4746182
2022-02-08	351.60	355.35	350.79	354.54	4568416
2022-02-09	357.35	358.10	356.66	357.67	4781723
2022-02-10	354.78	358.06	351.03	352.55	10298493
2022-02-11	352.46	354.42	346.23	347.29	8211455
2022-02-14	346.72	347.55	343.20	345.89	7315140
2022-02-15	348.93	350.76	348.35	350.22	4939762
2022-02-16	348.76	350.72	346.71	349.67	4496491
2022-02-17	347.43	347.71	342.86	343.16	4433540
2022-02-18	342.90	344.20	339.67	340.98	6193742
2022-02-25	333.68	341.02	333.06	340.54	9496305
2022-02-28	335.95	339.82	334.79	339.34	8217281
2022-03-01	337.27	339.02	331.33	333.16	8532868
2022-03-02	335.27	340.45	334.69	339.00	6836203
2022-03-03	340.71	342.09	336.68	338.13	7790653
2022-03-04	334.61	336.87	332.80	336.47	6034028
2022-03-07	335.20	335.33	328.34	328.47	6590822
2022-03-08	328.49	334.40	326.06	326.53	8209822
2022-03-09	333.12	335.04	331.57	333.40	4669162
2022-03-10	329.32	332.85	328.68	332.11	3317366
2022-03-11	334.10	335.73	329.69	330.02	6923442
2022-03-14	331.75	334.60	328.79	330.07	5640611
2022-03-15	332.00	336.85	331.11	336.19	6648491
2022-03-16	339.19	341.42	334.54	341.36	9577061
2022-03-17	339.94	345.59	339.61	344.68	6032880
2022-03-18	343.62	347.44	342.65	347.19	5903890
2022-03-21	346.61	347.93	343.30	345.44	4329871
2022-03-22	347.12	348.72	346.86	348.14	4430831
2022-03-23	345.75	346.44	343.35	343.41	4098657
2022-03-24	344.49	347.06	343.44	347.06	3550042
2022-03-25	347.80	349.32	346.19	348.54	3207531
2022-03-28	347.75	349.49	345.38	349.49	2962414
2022-03-29	352.66	353.71	350.13	352.97	4711808
2022-03-30	352.15	353.47	350.44	352.12	3909838
2022-03-31	351.07	351.57	346.76	346.83	3978913
2022-04-01	348.15	348.35	345.24	348.01	3560210
2022-04-04	347.64	349.28	346.03	349.24	3829885
2022-04-05	347.82	351.05	345.50	346.34	4331699
2022-04-06	343.59	346.06	342.70	344.75	5431293
2022-04-07	343.77	347.10	341.89	345.97	4599942
2022-04-08	345.71	349.12	344.65	347.37	4535880
2022-04-11	345.36	347.08	342.74	343.20	5344447
2022-04-12	344.41	346.75	341.00	342.22	4501423
2022-04-13	341.69	346.05	341.54	345.63	3604954
2022-04-14	346.71	348.73	344.25	344.29	4179594
2022-04-18	343.87	346.07	342.63	344.10	3938996
2022-04-19	344.29	349.74	344.25	349.12	4261175
2022-04-20	351.06	353.07	350.28	351.53	5676962
2022-04-21	353.96	354.88	347.18	347.71	5369607
2022-04-22	346.34	346.41	337.74	338.27	6855127
2022-04-25	336.45	341.08	333.20	340.56	6806588
2022-04-26	338.03	339.05	332.27	332.45	7619818
2022-04-27	333.88	337.00	331.08	333.03	6894376
2022-04-28	335.24	340.54	332.49	339.29	5976595
2022-04-29	337.62	339.23	329.10	329.69	6495649
2022-05-02	330.35	332.34	324.46	330.74	9221719
2022-05-03	331.18	333.42	329.11	331.25	6051042
2022-05-04	331.80	341.17	330.20	340.59	10569673
2022-05-05	337.83	338.24	326.89	330.24	9101151
2022-05-06	327.74	330.65	324.75	329.07	10644204
2022-05-09	324.98	326.37	321.37	322.60	7817217
2022-05-10	326.50	327.61	319.06	321.83	7716509
2022-05-11	321.74	326.07	318.16	318.46	9374744
2022-05-12	316.60	319.43	312.53	317.64	6790822
2022-05-13	320.33	323.03	318.85	322.23	4236731
2022-05-16	321.71	325.57	319.70	322.78	3692621
2022-05-17	326.83	327.37	323.46	327.10	3316843
2022-05-18	324.21	324.39	314.43	315.55	3659049
2022-05-19	312.12	316.35	310.83	312.43	3836689
2022-05-20	314.79	315.07	306.28	312.42	4653963
2022-05-23	315.32	319.65	314.78	318.84	4484636
2022-05-24	316.57	320.15	313.62	319.39	5260533
2022-05-25	317.98	322.54	317.45	321.28	4612843
2022-05-26	322.95	327.77	322.90	326.45	3270215
2022-05-27	327.05	332.13	326.82	332.07	2773115
2022-05-31	330.17	332.55	327.66	330.20	4354032
2022-06-01	332.41	332.95	326.10	328.36	3721407
2022-06-02	328.55	332.78	325.36	332.77	3718751
2022-06-03	329.87	331.73	328.73	329.35	4150850
2022-06-06	331.59	332.74	328.53	329.45	1957646
2022-06-07	326.82	332.47	326.82	332.17	2424032
2022-06-08	330.56	331.93	328.56	329.38	2032944
2022-06-09	328.16	329.99	323.00	323.00	2591478
2022-06-10	318.31	318.77	314.32	314.37	4484707
2022-06-13	307.50	309.62	304.16	305.58	6317234
2022-06-14	306.61	307.43	301.93	304.30	3723955
2022-06-15	306.40	310.68	302.26	307.23	7060907
2022-06-16	301.37	301.66	298.02	299.21	4943471
2022-06-17	298.27	301.58	296.39	298.72	4737958
2022-06-21	303.08	306.47	302.62	305.29	3246541
2022-06-22	301.53	307.68	301.33	304.61	6361190
2022-06-23	305.67	307.06	302.78	306.74	3582611
2022-06-24	309.20	315.12	309.12	315.02	3314805
2022-06-27	315.40	315.89	313.38	314.36	1896472
2022-06-28	316.00	318.75	309.23	309.34	3030245
2022-06-29	310.40	311.48	308.83	310.05	2462832
2022-06-30	306.75	309.82	304.25	307.82	4117791
2022-07-01	307.40	311.31	304.77	310.85	3315014
2022-07-05	306.60	309.76	303.58	309.71	3767731
2022-07-06	310.00	312.29	307.94	310.41	2493272
2022-07-07	312.54	314.27	311.61	313.95	2267512
2022-07-08	313.50	315.14	312.17	313.46	2094271
2022-07-11	311.66	313.74	311.17	311.70	2633170
2022-07-12	310.56	313.55	308.60	309.97	2805957
2022-07-13	306.19	309.94	305.11	307.75	3481167
2022-07-14	302.66	306.86	301.47	306.27	2893106
2022-07-15	310.81	312.78	309.15	312.66	3027542
2022-07-18	315.76	316.35	309.73	310.65	2344920
2022-07-19	313.07	318.40	312.66	318.11	3004908
2022-07-20	318.24	319.43	316.45	318.74	3243033
2022-07-21	317.63	320.46	315.38	320.41	2159793
2022-07-22	321.76	322.20	317.34	319.06	3264096
2022-07-25	320.07	320.39	318.25	319.96	4002541
2022-07-26	318.89	319.48	317.10	317.54	2101675
2022-07-27	318.88	323.44	318.04	322.01	3338124
2022-07-28	322.45	326.12	319.81	325.23	2688420
2022-07-29	325.52	329.27	324.92	328.66	3225635
2022-08-01	326.91	329.72	326.45	328.04	2745526
2022-08-02	326.97	327.78	323.90	324.04	5394567
2022-08-03	325.70	329.14	325.14	328.16	2564614
2022-08-04	327.69	328.36	326.55	327.36	2426392
2022-08-05	325.07	328.19	324.93	327.97	2672438
2022-08-08	329.81	331.12	327.71	328.42	2530002
2022-08-09	328.28	328.94	327.19	327.91	1655102
2022-08-10	332.60	333.83	331.96	333.20	2934424
2022-08-11	335.82	336.80	333.18	333.71	2401597
2022-08-12	334.80	337.92	334.19	337.83	2606866
2022-08-15	336.11	339.85	336.06	339.37	1936450
2022-08-16	338.82	343.09	338.75	341.74	3897090
2022-08-17	339.67	342.06	338.70	340.20	2960328
2022-08-18	340.20	341.00	338.97	339.92	1850925
2022-08-19	338.35	338.66	336.26	337.04	2010332
2022-08-22	333.11	333.52	330.16	330.76	2684482
2022-08-23	330.31	331.45	328.64	329.11	2897211
2022-08-24	328.93	331.03	328.33	329.86	2581683
2022-08-25	330.09	333.15	329.00	333.15	2498866
2022-08-26	333.49	333.67	322.82	322.93	4190969
2022-08-29	320.54	323.33	319.75	321.10	2896894
2022-08-30	322.09	322.17	316.57	318.04	2926264
2022-08-31	318.46	320.17	315.60	315.65	2981566
2022-09-01	314.29	317.25	312.70	317.06	3227960
2022-09-02	319.77	320.75	312.31	313.76	3826209
2022-09-06	314.55	315.20	310.93	312.20	3320402
2022-09-07	311.64	316.94	311.45	316.33	2520234
2022-09-08	314.69	318.40	313.68	318.24	3301094
2022-09-09	320.08	322.94	319.50	322.28	2479262
2022-09-12	323.29	325.68	323.21	324.57	2486866
2022-09-13	318.80	319.59	310.83	311.73	4301167
2022-09-14	312.36	313.48	309.53	312.06	2868847
2022-09-15	311.63	313.52	309.53	309.54	3294627
2022-09-16	305.96	308.58	305.35	308.05	4070950
2022-09-19	305.37	310.19	305.29	310.15	2730018
2022-09-20	307.69	307.99	304.58	307.02	2822819
2022-09-21	308.52	310.27	301.72	301.81	5110654
2022-09-22	301.56	302.97	299.89	300.52	3492495
2022-09-23	297.82	298.00	292.40	295.86	4949293
2022-09-26	294.60	296.24	291.50	292.72	4143384
2022-09-27	294.78	296.53	289.50	291.30	3680981
2022-09-28	292.35	298.03	291.05	296.73	3995690
2022-09-29	294.77	294.85	289.85	292.21	3351123
2022-09-30	291.21	293.46	287.04	287.30	3827178
2022-10-03	290.56	296.37	289.47	294.79	3457556
2022-10-04	298.61	303.18	298.44	303.14	4163757
2022-10-05	299.73	304.55	298.80	302.79	2746927
2022-10-06	301.47	303.31	298.61	299.23	3081700
2022-10-07	296.73	296.89	291.44	292.97	3029301
2022-10-10	294.28	294.92	290.09	291.96	3154486
2022-10-11	291.18	296.14	290.72	292.29	3849920
2022-10-12	292.46	294.57	291.37	292.16	4378740
2022-10-13	287.14	301.73	286.62	300.56	7389583
2022-10-14	302.54	304.36	296.19	296.82	5527093
2022-10-17	300.89	303.21	299.98	302.06	3555723
2022-10-18	308.26	308.38	303.04	305.47	4685468
2022-10-19	304.34	306.65	302.29	304.35	2939760
2022-10-20	304.83	308.37	302.74	303.13	3574736
2022-10-21	303.08	311.20	302.01	310.88	5357237
2022-10-24	312.53	316.00	311.60	315.05	4331651
2022-10-25	314.35	318.78	314.11	318.49	6024809
2022-10-26	317.98	321.72	317.77	318.38	5004116
2022-10-27	321.56	323.87	319.92	320.46	4262224
2022-10-28	321.77	328.89	321.46	328.58	5251394
2022-10-31	326.92	328.82	325.86	327.42	5128206
2022-11-01	329.37	329.83	324.80	326.41	4376357
2022-11-02	325.46	330.75	321.32	321.36	7110318
2022-11-03	319.35	321.85	317.18	319.87	4112743
2022-11-04	323.61	326.14	319.34	324.14	6263736
2022-11-07	325.14	328.95	324.15	328.42	4518306
2022-11-08	329.47	333.56	328.29	331.71	6349031
2022-11-09	329.71	330.87	324.96	325.34	4799249
2022-11-10	334.22	337.49	331.88	337.26	6002336
2022-11-11	337.90	338.37	334.14	337.79	5190697
2022-11-14	336.71	339.87	335.56	335.77	3303299
2022-11-15	338.49	340.12	333.42	336.21	4824088
2022-11-16	335.67	337.25	335.55	336.07	3085454
2022-11-17	332.73	336.78	332.73	335.42	3465797
2022-11-18	337.46	338.15	335.26	337.37	3659103
2022-11-21	337.66	338.65	335.53	337.05	2304118
2022-11-22	338.89	341.12	338.39	340.96	4389436
2022-11-23	340.61	342.58	339.99	341.95	3108531
2022-11-25	342.09	343.80	342.03	343.52	1498294
2022-11-28	341.69	342.98	337.95	338.49	3095274
2022-11-29	337.93	339.37	336.61	338.48	2943615
2022-11-30	338.65	346.19	336.18	346.15	6940401
2022-12-01	346.75	346.76	341.69	344.41	5325874
2022-12-02	340.86	345.41	340.86	344.74	3736481
2022-12-05	342.45	343.31	339.03	340.03	3827240
2022-12-06	339.77	340.65	334.72	336.46	5516318
2022-12-07	336.14	338.33	335.54	336.44	3577139
2022-12-08	337.74	339.65	337.06	338.46	3278409
2022-12-09	337.67	339.11	335.25	335.37	3815538
2022-12-12	336.14	340.65	336.06	340.62	5017318
2022-12-13	348.18	348.22	339.50	341.81	5274321
2022-12-14	341.78	344.66	337.64	340.22	5498435
2022-12-15	336.58	337.37	330.78	332.05	5871994
2022-12-16	329.29	330.50	326.45	328.97	6672188
2022-12-19	328.87	330.33	325.71	327.38	3709565
2022-12-20	327.59	329.87	326.41	328.38	4721741
2022-12-21	331.54	334.33	331.12	333.60	5086839
2022-12-22	331.50	331.85	325.65	330.26	4876882
2022-12-23	329.62	332.19	328.06	331.93	3997912
2022-12-27	332.34	333.82	330.57	332.37	3098871
2022-12-28	332.69	333.74	328.57	328.57	3102446
2022-12-29	330.53	332.85	330.13	332.06	2458825
2022-12-30	330.62	331.40	328.35	331.33	3881803
2023-01-03	332.42	333.83	328.35	331.22	3910724
2023-01-04	332.56	334.04	330.20	332.56	4137262
2023-01-05	330.97	331.15	328.10	329.22	4350093
2023-01-06	332.18	337.12	329.91	336.28	4800792
2023-01-09	337.69	339.41	334.92	335.29	3864019
2023-01-10	334.95	337.33	334.29	337.23	2277477
2023-01-11	338.40	339.81	337.13	339.76	3265765
2023-01-12	340.88	343.00	337.95	342.00	4332552
2023-01-13	339.16	343.49	339.11	343.04	3473423
2023-01-17	342.36	342.75	338.63	339.16	3929658
2023-01-18	339.57	340.20	332.70	332.97	5164250
2023-01-19	331.06	332.46	329.97	330.35	3454233
2023-01-20	330.82	333.73	329.35	333.67	4120190
2023-01-23	334.69	337.75	333.05	336.17	3985295
2023-01-24	334.96	337.72	333.70	337.10	3360938
2023-01-25	334.24	337.64	332.55	337.32	4318605
2023-01-26	338.45	339.46	336.20	339.36	2930873
2023-01-27	339.40	341.54	338.16	339.61	2907380
2023-01-30	338.46	340.43	336.85	337.06	3032739
2023-01-31	337.60	340.86	336.51	340.83	2593457
2023-02-01	339.12	343.27	335.58	340.87	6175391
2023-02-02	341.51	341.51	338.01	340.43	5169417
2023-02-03	338.77	341.67	337.96	338.98	6504277
2023-02-06	337.65	339.56	336.69	338.48	2708370
2023-02-07	336.95	342.31	336.19	341.52	4969583
2023-02-08	340.37	341.46	338.84	339.42	2769515
2023-02-09	341.75	342.56	336.06	337.08	3094735
2023-02-10	336.74	339.01	335.95	338.73	2523928
2023-02-13	338.88	342.56	338.88	342.55	2653949
2023-02-14	341.52	343.53	338.41	341.14	3501122
2023-02-15	339.46	341.67	338.63	341.66	1972454
2023-02-16	338.50	340.89	337.31	336.84	3229591
2023-02-17	335.72	338.43	335.08	338.29	3034169
2023-02-21	334.72	335.94	331.10	331.25	3142876
2023-02-22	331.75	332.43	329.45	330.52	2896384
2023-02-23	331.85	332.75	327.98	331.67	5999610
2023-02-24	327.83	329.14	326.43	328.12	3764680
2023-02-27	330.73	331.98	328.20	329.06	2887324
2023-02-28	328.87	328.87	326.51	326.57	3155346
2023-03-01	326.04	327.82	325.30	327.00	3317538
2023-03-02	327.57	331.20	326.80	330.44	3049578
2023-03-03	331.52	334.43	330.42	334.21	3033470
2023-03-06	334.63	336.12	334.18	334.68	2641708
2023-03-07	334.67	334.92	328.72	328.87	5009229
2023-03-08	328.92	329.50	326.60	328.49	3169584
2023-03-09	329.72	330.44	322.40	323.08	4760947
2023-03-10	322.54	324.87	318.43	319.73	7741647
2023-03-13	316.76	323.17	316.66	318.82	6831617
2023-03-14	322.21	323.71	318.71	322.19	4760458
2023-03-15	316.90	319.81	314.97	319.54	6518035
2023-03-16	317.66	323.57	316.43	322.39	6579400
2023-03-17	320.72	321.09	317.16	318.50	5314932
2023-03-20	319.33	322.75	319.33	322.30	4694954
2023-03-21	325.42	325.84	323.34	325.62	3527311
2023-03-22	325.65	327.56	320.06	320.18	4378682
2023-03-23	321.33	325.02	318.50	320.84	4772565
2023-03-24	319.45	322.46	317.91	322.32	4485455
2023-03-27	324.59	325.57	323.30	324.31	3550881
2023-03-28	323.99	325.65	322.84	323.81	2536520
2023-03-29	326.58	327.17	325.29	327.08	2531695
2023-03-30	328.88	328.95	326.72	328.48	2486955
2023-03-31	329.59	332.81	329.51	332.62	2837333
2023-04-03	333.59	336.25	333.51	335.91	3450686
2023-04-04	335.91	336.26	332.63	333.94	2449871
2023-04-05	334.00	335.45	333.76	334.82	2566604
2023-04-06	334.35	335.31	333.28	334.90	2333279
2023-04-10	334.00	335.96	333.43	335.96	2834213
2023-04-11	336.31	337.87	336.01	336.90	2343093
2023-04-12	338.61	339.01	335.96	336.61	3363762
2023-04-13	337.07	340.58	336.07	340.37	3040854
2023-04-14	339.94	340.85	337.31	338.84	3107859
2023-04-17	339.12	339.93	337.99	339.92	2226394
2023-04-18	339.94	340.22	337.90	339.80	2191052
2023-04-19	339.11	339.63	338.19	338.99	2854701
2023-04-20	337.43	338.85	336.85	337.77	2179345
2023-04-21	338.26	338.58	336.81	338.11	2470056
2023-04-24	337.91	338.91	337.21	338.75	2288791
2023-04-25	338.17	338.68	335.20	335.33	2745284
2023-04-26	335.60	336.46	332.31	332.95	3588409
2023-04-27	334.18	338.58	333.83	338.20	3066618
2023-04-28	337.19	341.04	337.13	341.03	3651116
2023-05-01	341.10	342.59	340.26	340.36	2296207
2023-05-02	339.94	340.00	334.31	336.87	3275791
2023-05-03	337.13	338.18	333.93	334.11	3924108
2023-05-04	333.28	333.59	329.37	331.33	3576752
2023-05-05	334.26	337.50	333.94	336.73	3542727
2023-05-08	337.17	337.39	335.09	336.22	1789925
2023-05-09	335.41	336.68	335.15	335.77	1924858
2023-05-10	337.40	337.85	332.49	335.49	3365513
2023-05-11	333.74	333.87	331.47	333.33	2744652
2023-05-12	334.42	334.45	331.31	333.20	2636361
2023-05-15	333.51	334.26	331.86	333.77	2170988
2023-05-16	332.71	333.07	330.28	330.35	2269518
2023-05-17	332.14	335.17	330.89	334.61	3068819
2023-05-18	333.90	336.44	332.75	335.33	3553511
2023-05-19	335.96	336.45	333.22	334.19	3706728
2023-05-22	334.12	335.15	332.02	332.90	2555074
2023-05-23	331.76	333.10	330.08	330.61	2526195
2023-05-24	330.00	330.24	327.48	328.01	2978319
2023-05-25	328.07	328.73	325.82	327.75	3499937
2023-05-26	328.13	331.62	327.92	330.84	3580042
2023-05-30	330.65	331.32	328.92	330.52	3474510
2023-05-31	329.45	330.17	327.70	329.52	3067553
2023-06-01	328.91	331.98	327.32	330.94	3081261
2023-06-02	333.24	338.50	333.11	338.07	5584697
2023-06-05	338.21	338.48	335.96	338.07	3415632
2023-06-06	336.03	336.74	334.47	336.17	2824865
2023-06-07	336.54	337.52	335.93	337.17	2739025
2023-06-08	337.23	339.26	336.75	338.81	2703939
2023-06-09	338.57	340.26	338.32	339.27	3164958
2023-06-12	339.74	341.30	339.23	341.17	2044604
2023-06-13	341.74	343.63	341.60	342.62	3259337
2023-06-14	341.39	342.04	338.34	340.42	3765987
2023-06-15	340.35	345.58	340.18	343.99	4722543
2023-06-16	345.35	345.73	342.72	342.95	5576750
2023-06-20	341.30	341.61	339.00	340.46	3389014
2023-06-21	339.62	340.91	338.68	339.43	3050709
2023-06-22	338.94	339.93	338.24	339.34	2607943
2023-06-23	337.12	338.19	336.22	337.16	3721634
2023-06-26	336.80	338.08	335.95	337.14	2301911
2023-06-27	337.10	339.65	337.10	339.23	1778826
2023-06-28	338.73	338.94	337.43	338.63	2305022
2023-06-29	338.41	341.39	338.11	341.16	2902696
2023-06-30	343.22	344.58	342.76	343.85	3027462
2023-07-03	343.00	344.53	342.78	344.07	1698417
2023-07-05	342.38	343.74	342.25	342.81	2719386
2023-07-06	340.24	340.87	337.70	339.23	3742373
2023-07-07	337.97	340.40	337.19	337.43	2852239
2023-07-10	337.40	339.65	337.17	339.58	2560175
2023-07-11	340.74	342.92	339.95	342.64	2483185
2023-07-12	344.91	345.90	343.15	343.63	4140170
2023-07-13	344.34	344.88	343.70	343.92	2472305
2023-07-14	345.71	345.92	344.51	345.17	3293437
2023-07-17	344.56	346.70	344.22	345.85	2862078
2023-07-18	345.65	349.91	345.25	349.58	4626598
2023-07-19	350.40	352.45	350.40	350.69	5864344
2023-07-20	351.45	353.89	351.35	352.16	4561348
2023-07-21	352.81	353.32	351.71	352.14	2971667
2023-07-24	352.71	354.57	352.53	354.07	3073712
2023-07-25	353.80	355.18	353.55	354.32	2548734
2023-07-26	353.14	356.28	353.12	355.25	3084734
2023-07-27	355.86	356.36	352.04	352.77	4771028
2023-07-28	354.51	355.55	353.43	354.48	3219645
2023-07-31	354.57	355.60	354.19	355.57	2204747
2023-08-01	355.27	356.70	355.14	356.20	2589490
2023-08-02	354.48	355.20	352.11	352.74	5063656
2023-08-03	351.60	353.39	351.12	351.99	3311075
2023-08-04	353.12	354.96	350.20	350.65	4269365
2023-08-07	352.04	354.87	351.88	354.62	2390841
2023-08-08	352.42	353.35	349.92	353.02	3033619
2023-08-09	352.87	353.68	350.54	351.28	2873270
2023-08-10	353.15	355.92	351.19	351.89	4133509
2023-08-11	351.19	353.72	350.61	353.00	2602563
2023-08-14	352.73	353.50	351.77	353.21	3134119
2023-08-15	351.67	352.02	349.18	349.61	2818665
2023-08-16	349.30	351.52	347.71	347.77	3586802
2023-08-17	348.95	349.32	344.82	344.55	4804147
2023-08-18	342.95	345.91	342.68	345.12	3525368
2023-08-21	345.30	345.72	342.49	344.67	3176471
2023-08-22	344.79	345.14	342.57	342.96	2816954
2023-08-23	343.53	345.40	343.25	344.83	2605361
2023-08-24	344.32	346.97	340.97	341.03	3840818
2023-08-25	342.46	344.55	340.35	343.50	3868478
2023-08-28	345.21	346.67	344.50	345.71	2382720
2023-08-29	345.56	348.75	345.40	348.62	3107659
2023-08-30	349.10	350.73	348.52	349.40	2792868
2023-08-31	350.92	351.28	347.74	347.81	2901394
2023-09-01	349.93	350.36	347.75	348.98	2533213
2023-09-05	349.08	349.28	346.90	346.98	1906879
2023-09-06	346.45	346.51	343.46	345.00	2748394
2023-09-07	344.46	346.24	344.35	345.69	2378610
2023-09-08	345.77	347.04	345.48	346.51	1666272
2023-09-11	348.02	348.59	346.51	347.37	1723147
2023-09-12	346.64	349.30	346.36	347.21	1813791
2023-09-13	347.56	348.51	345.82	346.55	2025242
2023-09-14	348.66	350.63	347.73	349.02	3489445
2023-09-15	348.26	348.85	345.60	346.14	3581669
2023-09-18	346.28	347.13	345.31	346.15	2122839
2023-09-19	345.47	345.81	342.98	345.07	2741934
2023-09-20	346.04	347.66	344.20	344.32	3413547
2023-09-21	343.17	343.65	340.47	340.58	3489616
2023-09-22	340.69	341.43	339.32	339.58	3376724
2023-09-25	338.73	340.07	337.69	339.98	3104718
2023-09-26	337.87	338.74	335.55	336.04	4657329
2023-09-27	336.88	337.15	332.93	335.43	4442227
2023-09-28	335.32	337.67	334.57	336.62	4053596
2023-09-29	338.78	338.83	333.91	334.95	3786535
2023-10-02	334.29	335.02	332.08	334.09	4192554
2023-10-03	332.84	333.88	329.04	329.98	4871058
2023-10-04	330.13	331.46	328.61	330.99	4877148
2023-10-05	330.82	331.75	329.39	331.17	3172173
2023-10-06	330.35	335.64	328.48	334.10	4491275
2023-10-09	332.95	336.38	332.59	336.09	3756331
2023-10-10	337.20	339.01	336.03	337.45	3769439
2023-10-11	338.19	338.84	336.16	338.03	2773946
2023-10-12	338.77	338.77	334.57	336.27	3314958
2023-10-13	337.48	339.61	335.52	336.68	5156179
2023-10-16	338.77	340.91	338.41	339.89	3969257
2023-10-17	338.33	341.52	338.27	339.99	3777752
2023-10-18	339.74	339.97	336.00	336.63	4141227
2023-10-19	336.69	338.62	333.76	333.93	5201842
2023-10-20	333.38	334.23	331.13	331.19	3960811
2023-10-23	329.90	332.33	328.88	329.32	3898317
2023-10-24	331.00	332.70	329.85	331.44	3583946
2023-10-25	332.22	332.69	329.83	330.35	3836267
2023-10-26	330.16	331.02	327.36	327.82	4882581
2023-10-27	327.84	327.88	323.21	324.19	4757335
2023-10-30	326.39	330.02	326.37	329.23	4617188
2023-10-31	329.18	330.68	327.84	330.48	3645788
2023-11-01	330.92	333.36	330.10	332.68	4546185
2023-11-02	334.78	338.52	334.41	338.39	5356290
2023-11-03	340.12	341.62	339.39	340.61	4046874
2023-11-06	340.86	341.64	339.89	341.04	2765984
2023-11-07	340.73	342.07	340.30	341.54	2793667
2023-11-08	342.10	342.59	339.94	341.12	2787851
2023-11-09	342.01	342.05	338.77	339.11	3940744
2023-11-10	340.81	343.30	339.27	343.01	3268678
2023-11-13	342.38	344.30	342.23	343.57	2624538
2023-11-14	347.52	349.52	346.67	348.42	4815484
2023-11-15	349.29	350.78	348.98	350.27	3149383
2023-11-16	349.58	350.80	348.75	349.31	3848044
2023-11-17	349.78	350.22	348.73	349.43	2059642
2023-11-20	349.10	352.24	349.07	351.52	2905683
2023-11-21	351.11	351.21	350.36	350.82	1849505
2023-11-22	351.89	353.14	351.50	352.56	3487554
2023-11-24	353.16	353.95	353.04	353.80	1245089
2023-11-27	353.63	354.14	352.78	353.32	2532411
2023-11-28	353.49	355.14	353.09	354.11	2759614
2023-11-29	354.97	356.13	354.37	354.65	2736296
2023-11-30	356.71	360.18	356.45	360.00	4094295
2023-12-01	360.02	363.25	359.86	363.05	5852530
2023-12-04	361.15	362.95	361.02	362.64	4210952
2023-12-05	361.86	362.26	360.70	361.91	5372664
2023-12-06	362.81	363.55	360.83	361.22	5583698
2023-12-07	361.96	362.36	360.93	361.83	3295633
2023-12-08	361.76	363.68	361.38	363.12	2930386
2023-12-11	363.60	364.87	363.00	364.69	3673195
2023-12-12	365.41	366.68	364.43	366.41	3239554
2023-12-13	366.60	371.74	366.00	371.74	4304814
2023-12-14	372.71	373.67	371.26	372.50	5506997
2023-12-15	371.74	373.39	371.33	372.63	6948448
2023-12-18	373.29	373.87	372.76	372.98	3403210
2023-12-19	373.24	375.56	373.12	375.50	3749223
2023-12-20	374.67	376.34	370.61	370.80	4564730
2023-12-21	372.89	374.13	371.16	373.88	3837525
2023-12-22	373.64	375.31	372.58	373.80	3330672
2023-12-26	373.68	376.09	373.58	375.35	2217790
2023-12-27	375.10	376.79	374.75	376.56	3061156
2023-12-28	376.52	377.69	376.52	377.03	2620375
2023-12-29	376.95	377.46	375.27	376.87	3364544
2024-01-02	374.80	377.82	374.80	377.09	5776310
2024-01-03	375.57	376.12	373.90	374.21	6393601
2024-01-04	374.84	377.22	374.40	374.54	4251858
2024-01-05	374.43	376.25	373.21	374.64	5381678
2024-01-08	373.40	376.97	372.47	376.84	4604945
2024-01-09	374.80	375.60	373.75	375.18	3230886
2024-01-10	375.55	377.47	375.29	376.95	2718694
2024-01-11	377.77	378.12	374.25	377.17	4095747
2024-01-12	377.48	378.25	374.73	375.91	3816872
2024-01-16	374.97	375.53	372.04	373.66	4471566
2024-01-17	371.75	373.75	371.34	372.72	4360951
2024-01-18	372.23	375.33	371.36	374.60	3953372
2024-01-19	375.78	379.37	374.46	378.60	5218621
2024-01-22	379.69	381.08	379.08	380.07	5433385
2024-01-23	379.36	379.85	377.98	379.04	3110079
2024-01-24	380.21	380.62	377.94	378.09	3967156
2024-01-25	379.07	380.56	377.92	380.48	3539123
2024-01-26	379.98	382.13	379.95	381.09	3220960
2024-01-29	381.00	383.41	380.54	383.31	2730922
2024-01-30	382.82	384.95	382.49	384.49	2747880
2024-01-31	385.21	385.82	381.34	381.37	4476649
2024-02-01	381.40	385.15	380.97	385.10	3652450
2024-02-02	383.99	387.78	383.24	386.42	3344981
2024-02-05	385.99	385.99	382.12	383.58	3761593
2024-02-06	383.92	385.37	383.50	385.08	2507834
2024-02-07	386.39	387.45	385.65	386.67	2797604
2024-02-08	387.47	387.66	385.51	387.35	2549757
2024-02-09	387.19	387.50	385.76	386.72	3526260
2024-02-12	386.49	389.41	386.44	388.11	2412247
2024-02-13	385.07	385.16	380.46	382.82	5325289
2024-02-14	384.00	384.55	382.07	384.29	3465188
2024-02-15	385.19	388.33	384.88	387.64	3497179
2024-02-16	387.17	388.25	385.70	386.19	3772479
2024-02-20	385.51	386.57	384.54	385.69	3295719
2024-02-21	384.96	386.17	383.32	386.05	3031592
2024-02-22	388.36	391.47	387.91	390.54	4990678
2024-02-23	391.77	392.84	390.92	391.28	3451571
2024-02-26	391.45	392.41	390.24	390.71	1914059
2024-02-27	390.36	390.45	388.75	389.66	2370879
2024-02-28	387.94	389.74	387.60	389.60	3313885
2024-02-29	390.69	391.11	388.45	389.95	3026854
2024-03-01	389.85	391.61	388.88	391.31	3857487
2024-03-04	389.35	391.25	389.35	390.23	3048456
2024-03-05	388.99	389.29	384.92	386.19	4132398
2024-03-06	388.49	389.13	386.13	387.18	3039053
2024-03-07	389.07	389.72	387.83	388.45	2965692
2024-03-08	388.24	390.42	387.71	387.99	4256891
2024-03-11	386.92	388.65	385.50	388.42	3395968
2024-03-12	389.24	391.44	387.84	390.79	3275827
2024-03-13	391.69	392.79	390.06	391.22	2788710
2024-03-14	392.17	392.41	387.84	389.14	4471889
2024-03-15	387.74	389.26	386.04	387.00	4372282
2024-03-18	388.35	388.86	387.48	387.73	2060609
2024-03-19	388.16	391.09	387.47	390.90	3303843
2024-03-20	390.15	395.22	389.89	394.99	4823857
2024-03-21	396.31	398.82	395.81	397.75	4348433
2024-03-22	397.76	398.06	394.49	394.53	3156077
2024-03-25	393.92	394.15	392.82	392.95	2535639
2024-03-26	393.68	394.27	392.63	392.85	3395400
2024-03-27	395.00	397.58	394.47	397.56	4427305
2024-03-28	398.06	398.56	397.04	397.76	3154954
2024-04-01	397.82	398.05	394.73	395.33	3825242
2024-04-02	391.97	392.14	390.28	391.63	4034859
2024-04-03	391.68	392.92	389.99	391.26	3547020
2024-04-04	394.03	394.24	385.60	386.02	5041177
2024-04-05	386.35	390.45	386.08	388.86	4423450
2024-04-08	389.05	390.14	388.57	389.10	2431263
2024-04-09	389.62	389.98	385.73	388.84	4004661
2024-04-10	384.92	385.97	383.03	384.51	5173092
2024-04-11	385.47	386.08	382.00	384.54	3972750
2024-04-12	382.31	382.93	378.81	379.87	5305137
2024-04-15	383.33	383.82	376.60	377.31	4870703
2024-04-16	379.74	379.93	377.04	377.98	4383476
2024-04-17	379.21	380.19	376.14	377.45	4584927
2024-04-18	379.05	380.93	376.85	377.64	4579224
2024-04-19	378.69	381.03	377.92	379.80	5078592
2024-04-22	381.73	384.44	379.81	382.37	4128981
2024-04-23	383.69	385.59	382.91	385.02	3126359
2024-04-24	384.87	385.47	383.02	384.44	3575814
2024-04-25	379.79	381.55	377.48	380.92	4682844
2024-04-26	380.75	383.34	380.53	382.31	4252374
2024-04-29	383.10	384.03	382.07	383.80	3265901
2024-04-30	382.46	382.75	378.08	378.13	3463622
2024-05-01	378.38	383.48	377.98	378.89	5731591
2024-05-02	381.15	382.91	378.90	382.23	3535552
2024-05-03	387.14	387.99	385.06	386.77	4471092
2024-05-06	388.32	388.74	386.83	388.45	2596106
2024-05-07	389.17	389.75	388.34	388.74	2428600
2024-05-08	388.34	390.91	388.19	390.48	2855082
2024-05-09	390.11	394.26	390.01	394.00	4141242
2024-05-10	395.25	395.90	394.10	395.18	3505595
2024-05-13	396.38	396.61	394.07	394.46	2635805
2024-05-14	394.54	396.25	393.81	395.58	2702732
2024-05-15	397.24	399.50	396.94	399.28	3421205
2024-05-16	399.75	401.00	399.13	398.62	2877239
2024-05-17	399.11	400.02	398.44	399.95	2703120
2024-05-20	399.77	400.72	397.84	398.10	2094760
2024-05-21	398.32	399.06	397.77	398.78	1618266
2024-05-22	397.95	398.85	395.51	396.66	2647164
2024-05-23	397.06	397.09	390.25	390.66	3361204
2024-05-24	391.22	392.25	390.16	390.64	2072175
2024-05-28	389.81	390.22	387.02	388.60	2176119
2024-05-29	385.31	385.72	384.24	384.58	2714977
2024-05-30	381.37	382.40	380.41	381.48	4070361
2024-05-31	381.98	387.61	381.27	387.53	4748353
2024-06-03	387.87	387.89	382.93	386.24	3614283
2024-06-04	385.00	388.38	384.54	387.51	2822456
2024-06-05	388.60	388.97	385.97	388.53	2181357
2024-06-06	388.81	390.59	387.79	389.33	2241901
2024-06-07	388.88	391.62	387.89	388.49	1952036
2024-06-10	388.03	389.36	387.19	389.29	1382234
2024-06-11	387.66	388.20	384.90	387.97	2522641
2024-06-12	391.58	391.91	386.69	387.69	3866703
2024-06-13	386.82	387.67	384.59	386.88	3136085
2024-06-14	384.62	386.54	383.63	386.46	2884306
2024-06-17	385.25	389.21	384.98	388.58	2025268
2024-06-18	388.91	390.19	388.02	389.14	1848654
2024-06-20	388.74	393.11	388.38	391.20	3588047
2024-06-21	391.67	392.47	390.46	391.34	2594616
2024-06-24	392.47	395.59	391.90	393.98	3096624
2024-06-25	393.56	394.11	389.82	391.02	2923874
2024-06-26	390.09	391.73	389.01	391.24	1501877
2024-06-27	390.61	392.39	390.16	391.56	1601054
2024-06-28	391.37	394.32	389.20	391.13	3624358
2024-07-01	392.08	394.29	390.26	391.46	2536492
2024-07-02	390.79	393.29	390.69	393.29	1711557
2024-07-03	393.73	394.06	392.14	392.83	2319124
2024-07-05	393.19	394.00	391.65	393.70	2011070
2024-07-08	394.41	396.73	392.78	393.46	3374525
2024-07-09	393.22	395.04	391.47	392.94	3826722
2024-07-10	392.94	397.46	392.63	397.26	4234313
2024-07-11	397.50	398.89	396.31	397.63	4027421
2024-07-12	398.86	402.69	398.12	400.32	4711778
2024-07-15	402.47	403.58	401.40	402.36	4433484
2024-07-16	403.86	409.99	403.85	409.66	6547601
2024-07-17	408.56	412.34	408.56	411.93	4490623
2024-07-18	410.68	413.86	406.05	406.53	4922194
2024-07-19	405.37	406.06	401.95	402.95	4284514
2024-07-22	404.04	404.73	402.22	404.15	2313989
2024-07-23	404.29	405.29	403.22	403.49	1693478
2024-07-24	401.73	402.63	398.08	398.67	3701277
2024-07-25	398.63	404.39	398.37	399.49	4179842
2024-07-26	401.81	407.62	401.71	405.97	2810634
2024-07-29	406.86	407.00	403.96	405.51	2039018
2024-07-30	405.87	408.72	405.28	407.41	2576403
2024-07-31	407.46	412.01	406.49	408.49	5634760
2024-08-01	409.70	410.93	400.96	403.23	5497860
2024-08-02	399.93	400.38	393.56	397.13	4844932
2024-08-05	386.52	390.30	384.93	386.81	8680170
2024-08-06	387.56	394.52	386.26	389.96	4058038
2024-08-07	392.63	394.79	387.28	387.77	3969365
2024-08-08	389.51	395.14	389.24	394.52	2993543
2024-08-09	394.18	396.49	392.42	395.15	3380211
2024-08-12	395.95	396.04	392.61	393.77	1902029
2024-08-13	395.07	398.13	394.07	397.79	3510789
2024-08-14	397.74	400.88	397.51	400.09	5230413
2024-08-15	404.74	406.14	403.18	405.55	3764149
2024-08-16	405.03	407.37	404.60	406.74	2789195
2024-08-19	407.36	409.32	407.26	409.11	2012428
2024-08-20	408.62	409.35	407.78	408.56	1999606
2024-08-21	409.32	409.99	407.59	408.99	1439005
2024-08-22	409.70	410.50	406.02	407.48	2353499
2024-08-23	409.29	412.32	408.56	411.83	3818288
2024-08-26	412.64	414.52	411.65	412.72	3144951
2024-08-27	412.29	413.07	411.36	412.89	1710225
2024-08-28	412.66	413.93	408.71	411.34	2732564
2024-08-29	414.37	416.30	411.30	413.91	5024760
2024-08-30	414.51	416.55	412.12	416.21	2283768
2024-09-03	414.19	415.18	408.62	410.25	3754717
2024-09-04	409.97	412.55	409.23	410.42	2131249
2024-09-05	411.34	411.66	405.98	408.46	2234723
2024-09-06	408.96	411.00	403.78	404.47	3350997
2024-09-09	407.36	410.89	406.11	409.05	3038245
2024-09-10	410.10	410.13	404.97	408.26	1970733
2024-09-11	407.15	409.93	400.81	409.27	3134569
2024-09-12	409.70	412.00	407.48	411.97	3132876
2024-09-13	412.59	416.31	412.35	414.94	5210253
2024-09-16	416.45	418.55	415.65	417.38	3881097
2024-09-17	418.29	419.49	415.81	417.26	2561665
2024-09-18	417.50	421.00	415.55	416.19	3173627
2024-09-19	421.98	422.78	419.38	420.16	4073004
2024-09-20	419.38	421.30	418.50	420.57	2902184
2024-09-23	421.12	421.70	420.00	421.11	2318707
2024-09-24	421.67	422.65	420.38	422.13	2790689
2024-09-25	422.44	422.94	418.38	419.12	2047993
2024-09-26	421.24	422.12	420.20	421.62	2703650
2024-09-27	422.59	426.20	422.24	422.95	3667678
2024-09-30	422.42	423.30	419.08	423.12	3822989
2024-10-01	422.42	423.15	419.29	421.50	5101268
2024-10-02	421.83	422.50	419.58	421.91	2599556
2024-10-03	420.34	421.12	418.28	419.98	2534363
2024-10-04	422.37	423.61	419.66	423.41	2522161
2024-10-07	422.11	422.93	418.26	419.61	2632595
2024-10-08	420.51	421.28	418.71	420.80	1872930
2024-10-09	420.89	425.66	420.03	425.05	3935112
2024-10-10	425.00	425.07	423.04	424.66	2178990
2024-10-11	425.28	429.07	425.01	428.73	3753545
2024-10-14	428.32	431.42	427.19	430.89	2180640
2024-10-15	429.33	430.13	427.03	427.54	3291230
2024-10-16	427.18	431.08	426.92	430.72	2583653
2024-10-17	432.54	432.89	431.20	432.30	3462757
2024-10-18	432.26	433.20	430.33	432.64	2303743
2024-10-21	432.43	433.04	428.76	429.37	2702554
2024-10-22	427.64	430.42	427.16	429.31	2306146
2024-10-23	427.03	427.76	422.92	425.16	4006476
2024-10-24	424.32	424.67	421.94	423.78	1936579
2024-10-25	425.45	426.00	420.47	421.14	2518806
2024-10-28	423.55	424.82	423.27	424.07	2912041
2024-10-29	422.23	424.97	421.76	422.50	2697731
2024-10-30	422.02	424.65	421.45	421.75	2921224
2024-10-31	419.23	419.93	417.02	417.67	4297147
2024-11-01	419.67	423.30	419.31	420.42	3856415
2024-11-04	419.84	420.30	416.44	418.05	3125409
2024-11-05	418.27	422.62	417.71	422.30	3093111
2024-11-06	434.66	437.79	433.71	437.23	7271813
2024-11-07	437.53	438.25	436.43	437.39	4267866
2024-11-08	438.30	441.70	437.40	440.11	5014343
2024-11-11	441.88	444.87	441.82	443.01	4065119
2024-11-12	443.58	444.22	439.05	439.39	3482998
2024-11-13	439.91	441.55	438.44	439.81	2631015
2024-11-14	440.59	440.94	437.10	437.43	2528346
2024-11-15	435.84	436.51	433.52	434.51	3486886
2024-11-18	434.17	435.33	433.19	434.19	2245512
2024-11-19	430.73	434.12	429.64	432.84	3202450
2024-11-20	433.55	434.91	430.92	434.29	3955955
2024-11-21	435.86	440.54	433.63	438.97	7557979
2024-11-22	439.59	443.57	439.32	443.16	5492783
2024-11-25	446.61	448.40	445.40	447.56	2976142
2024-11-26	446.56	449.33	444.66	448.88	4126540
2024-11-27	449.18	450.64	447.37	447.74	2985905
2024-11-29	448.30	451.28	448.24	450.09	3474056
2024-12-02	450.61	451.00	447.93	448.74	2661196
2024-12-03	449.15	449.60	446.61	447.89	1697433
2024-12-04	449.85	451.55	448.78	450.94	3694365
2024-12-05	450.48	451.48	448.35	448.67	1917595
2024-12-06	449.49	449.96	446.78	447.15	1974297
2024-12-09	447.65	448.28	444.80	445.08	1998597
2024-12-10	444.51	445.80	442.95	443.69	2460960
2024-12-11	444.11	444.74	442.38	442.51	2084329
2024-12-12	442.49	443.12	440.05	440.27	3585334
2024-12-13	440.86	441.53	438.92	439.37	2548412
2024-12-16	439.65	440.67	437.95	438.37	1987507
2024-12-17	436.18	436.83	434.43	435.57	3130266
2024-12-18	435.98	438.04	423.98	424.22	6135731
2024-12-19	427.51	428.97	424.45	423.31	4947992
2024-12-20	422.06	432.08	421.72	428.54	6069637
2024-12-23	427.30	429.44	424.98	428.89	2602672
2024-12-24	428.89	432.63	428.28	432.50	1431692
2024-12-26	430.97	433.67	430.92	433.21	1869575
2024-12-27	430.58	432.29	427.43	430.00	2429126
2024-12-30	425.47	427.66	422.52	425.77	3858271
2024-12-31	426.91	427.74	424.04	425.50	2442722
2025-01-02	428.34	428.96	421.59	423.80	4234923
2025-01-03	425.85	427.77	424.20	427.16	2203508
2025-01-06	428.86	431.12	426.08	427.13	3463299
2025-01-07	428.90	429.32	423.86	425.33	2053905
2025-01-08	425.41	426.56	423.26	426.13	2020174
2025-01-10	424.28	424.33	418.80	419.33	3415503
2025-01-13	418.76	423.24	418.51	422.96	2608118
2025-01-14	424.88	425.51	421.55	425.15	2643309
2025-01-15	431.56	433.28	430.50	432.24	4059801
2025-01-16	432.09	432.91	430.76	431.40	2532462
2025-01-17	434.54	436.39	433.97	434.72	2771044
2025-01-21	436.35	440.43	436.31	440.10	2113769
2025-01-22	441.49	442.00	440.35	441.28	3724065
2025-01-23	441.52	445.45	441.52	445.38	2352493
2025-01-24	444.80	445.48	443.34	444.12	2022306
2025-01-27	440.64	447.31	440.54	447.12	3822372
2025-01-28	447.20	449.74	446.18	448.41	2233472
2025-01-29	448.21	449.61	445.77	447.18	2225147
2025-01-30	446.54	450.11	446.35	448.82	2322567
2025-01-31	450.03	450.36	445.04	445.39	3087430
2025-02-03	439.61	445.90	438.70	444.27	4527691
2025-02-04	444.23	446.00	443.27	445.53	1890532
2025-02-05	445.72	448.85	443.41	448.67	2273413
2025-02-06	449.35	449.73	445.39	447.36	1867218
2025-02-07	447.78	448.49	442.80	443.12	2259216
2025-02-10	445.82	446.27	443.10	444.78	1858118
2025-02-11	443.34	446.54	443.23	446.11	1436190
2025-02-12	442.34	444.79	441.07	443.63	2444480
2025-02-13	445.33	447.85	443.70	447.26	2961542
2025-02-14	447.10	448.04	445.35	445.79	2005431
2025-02-18	445.28	446.00	443.63	445.92	2451246
2025-02-19	444.78	446.80	443.55	446.67	2239430
2025-02-20	445.27	445.56	439.97	441.73	2959978
2025-02-21	439.10	439.39	433.35	434.15	3842204
2025-02-24	435.83	436.90	433.35	434.53	3629338
2025-02-25	435.54	437.54	432.65	436.13	2953060
2025-02-26	436.44	438.52	433.00	434.34	2427844
2025-02-27	434.44	438.75	432.10	432.35	3296871
2025-02-28	433.06	438.82	431.02	438.37	3249923
2025-03-03	439.54	440.69	429.48	432.09	3925156
2025-03-04	429.68	431.09	423.85	425.57	3586896
2025-03-05	425.21	431.60	424.45	430.47	3018256
2025-03-06	426.17	430.12	424.04	425.90	2824083
2025-03-07	424.10	429.32	421.98	428.26	3719528
2025-03-10	423.39	426.05	416.62	419.49	3442821
2025-03-11	418.47	419.03	412.25	414.74	3893357
2025-03-12	416.96	417.57	410.56	413.95	2960538
2025-03-13	413.35	414.19	407.25	408.78	2557224
2025-03-14	410.83	415.91	409.91	415.36	2422739
2025-03-17	414.94	420.78	414.84	419.21	2140987
2025-03-18	418.42	418.67	414.88	416.53	1844136
2025-03-19	417.61	422.49	416.80	420.42	1813839
2025-03-20	417.92	423.14	417.64	419.32	1646459
2025-03-21	416.05	420.01	414.19	419.62	2486041
2025-03-24	423.35	426.23	422.79	425.49	2474881
2025-03-25	426.32	426.84	424.36	425.82	3997626
2025-03-26	426.33	428.14	423.14	424.23	2444349
2025-03-27	423.68	425.09	421.46	422.94	1645967
2025-03-28	421.98	422.38	415.20	415.62	2600579
2025-03-31	412.20	421.36	411.44	419.88	2985264
2025-04-01	418.41	421.28	415.00	419.59	2384809
2025-04-02	416.37	423.65	416.18	422.03	2299827
2025-04-03	410.92	411.61	405.00	405.22	7440084
2025-04-04	394.93	396.65	382.68	383.22	8667239
2025-04-07	371.38	392.21	366.32	379.57	12718199
2025-04-08	393.48	394.36	371.03	376.48	7282963
2025-04-09	372.04	407.79	372.04	406.08	9861130
2025-04-10	399.60	400.19	384.31	395.68	6624236
2025-04-11	394.44	404.09	392.69	401.91	3789884
2025-04-14	407.48	407.86	401.71	405.42	2286204
2025-04-15	405.79	408.02	403.53	403.71	2387293
2025-04-16	402.31	404.29	394.04	396.57	3004415
2025-04-17	391.48	394.42	389.51	391.36	4537456
2025-04-21	388.46	388.70	378.35	381.62	2881801
2025-04-22	386.07	392.66	385.20	391.87	3308116
2025-04-23	399.29	403.75	394.90	395.91	4049198
2025-04-24	395.51	401.68	393.80	400.98	4010459
2025-04-25	399.88	401.37	397.14	401.02	1790787
2025-04-28	401.80	404.17	398.72	402.27	1534705
2025-04-29	402.40	406.32	402.20	405.21	1888093
2025-04-30	402.43	407.78	397.41	406.34	2487378
2025-05-01	408.55	410.93	407.02	407.42	1917616
2025-05-02	411.78	413.87	410.33	413.04	2277654
2025-05-05	410.82	414.44	410.46	412.26	3866016
2025-05-06	408.47	411.74	407.51	408.24	1745633
2025-05-07	409.86	412.80	408.15	411.05	2421805
2025-05-08	413.10	417.75	411.57	413.88	2001047
2025-05-09	414.44	415.17	411.57	412.42	1789232
2025-05-12	422.96	424.30	421.09	424.23	2398556
2025-05-13	422.68	423.99	421.42	421.51	3018020
2025-05-14	422.08	422.66	419.61	420.55	3064821
2025-05-15	418.54	423.68	418.49	423.16	3927032
2025-05-16	423.74	426.78	422.50	426.55	2430329
2025-05-19	423.70	428.66	423.63	428.04	3121517
2025-05-20	427.40	428.20	425.03	426.97	1970965
2025-05-21	423.09	424.57	418.09	418.75	3624765
2025-05-22	417.87	421.15	417.37	418.82	2638591
2025-05-23	413.94	418.17	413.83	416.33	3117772
2025-05-27	420.70	423.86	419.19	423.85	3126608
2025-05-28	423.73	424.83	420.74	421.42	1790927
2025-05-29	422.46	423.02	418.58	422.46	2753800
2025-05-30	422.16	424.27	419.51	422.85	2957485
2025-06-02	421.31	423.85	419.08	423.71	2636116
2025-06-03	423.07	426.37	422.47	426.01	2332639
2025-06-04	426.38	427.16	424.86	424.94	2163286
2025-06-05	425.95	426.82	422.86	423.97	3045541
2025-06-06	427.78	430.09	426.55	428.38	3081395
2025-06-09	428.52	429.72	426.43	428.36	2680153
2025-06-10	428.27	430.10	427.87	429.61	2022579
2025-06-11	429.86	432.06	428.17	429.60	3024990
2025-06-12	428.20	430.55	426.97	430.49	2587726
2025-06-13	426.11	426.92	421.60	422.81	4826106
2025-06-16	425.05	428.20	424.88	426.28	3177117
2025-06-17	424.46	426.42	422.36	423.11	2450203
2025-06-18	423.67	426.21	422.23	421.64	2786662
2025-06-20	423.37	424.15	420.72	421.76	3810581
2025-06-23	422.00	425.96	419.62	425.72	4314993
2025-06-24	428.53	431.73	427.68	430.79	4958177
2025-06-25	430.75	430.91	428.51	429.86	3265488
2025-06-26	430.82	434.19	430.80	433.93	2444826
2025-06-27	435.15	439.56	435.10	438.00	3620975
2025-06-30	440.45	441.26	438.66	440.65	2827785
2025-07-01	440.19	445.97	440.00	444.89	4520301
2025-07-02	444.68	445.40	443.37	444.71	3141705
2025-07-03	445.67	448.86	445.57	448.09	2807079
2025-07-07	447.38	447.84	441.56	444.00	3657454
2025-07-08	443.69	444.38	442.05	442.38	3563168
2025-07-09	444.39	445.60	442.28	444.52	3251947
2025-07-10	444.38	447.81	443.70	446.50	2265474
2025-07-11	443.67	444.46	442.76	443.57	3345528
2025-07-14	443.11	444.76	442.48	444.58	2244693
2025-07-15	444.58	445.17	440.14	440.15	3810728
2025-07-16	441.86	442.61	437.64	442.36	4230349
2025-07-17	442.05	445.61	441.98	445.04	3790818
2025-07-18	445.73	445.78	442.12	443.26	3901882
2025-07-21	444.20	446.01	443.14	443.44	2548793
2025-07-22	442.86	445.45	442.84	444.96	3091574
2025-07-23	447.25	450.25	446.35	450.21	5486453
2025-07-24	447.01	449.13	446.75	447.11	5078312
2025-07-25	447.53	449.41	446.41	449.02	3710570
2025-07-28	448.66	449.48	447.38	448.34	2864164
2025-07-29	448.63	448.85	445.65	446.48	3146231
2025-07-30	446.71	447.38	442.61	444.76	3765038
2025-07-31	445.27	446.20	440.50	441.33	4223300
2025-08-01	437.75	437.76	433.40	435.72	5980267
2025-08-04	437.88	441.90	437.59	441.81	5065759
2025-08-05	441.80	443.00	439.21	441.14	4081646
2025-08-06	442.11	442.95	440.13	441.97	2975320
2025-08-07	444.27	445.01	437.98	439.72	5205117
2025-08-08	440.81	442.88	440.31	441.92	3684535
2025-08-11	442.33	442.87	439.23	440.01	3538085
2025-08-12	441.69	445.15	441.14	444.68	5022444
2025-08-13	446.44	449.65	446.05	449.42	6203249
2025-08-14	447.74	449.64	446.98	448.89	4553233
2025-08-15	451.90	452.05	448.97	449.53	5584422
2025-08-18	449.35	449.97	448.63	449.05	3809103
2025-08-19	449.85	452.15	448.21	449.29	5794907
2025-08-20	449.79	450.52	447.67	449.36	4731362
2025-08-21	447.72	449.07	445.88	447.95	3780697
2025-08-22	450.42	457.87	450.29	456.64	8534747
2025-08-25	455.64	456.19	453.03	453.07	3898185
2025-08-26	452.79	454.75	452.54	454.49	3190529
2025-08-27	454.28	456.64	454.21	456.03	2943854
2025-08-28	456.53	457.20	454.79	456.79	3576486
2025-08-29	456.12	456.84	454.28	456.09	3606349
2025-09-02	451.99	453.70	450.16	453.61	6009245
2025-09-03	452.88	453.74	450.53	453.26	3948168
2025-09-04	453.55	457.26	452.56	457.05	4524180
2025-09-05	457.12	458.67	452.98	454.99	5828244
2025-09-08	455.38	456.29	453.63	456.20	4395206
2025-09-09	455.96	458.55	455.22	458.01	5979376
2025-09-10	457.71	457.90	454.71	455.93	5412176
2025-09-11	456.85	462.32	456.60	461.92	6352064
2025-09-12	461.25	461.69	459.07	459.32	3784556
2025-09-15	460.01	460.91	458.83	460.07	4862187
2025-09-16	460.11	460.80	457.78	458.78	4526064
2025-09-17	459.79	463.85	457.96	461.26	5998016
2025-09-18	461.29	464.37	460.66	461.31	6681016
2025-09-19	462.72	463.78	460.87	462.94	5871474
2025-09-22	461.16	464.29	460.16	463.67	4074879
2025-09-23	464.22	467.00	462.03	462.87	5904580
2025-09-24	463.45	464.42	460.80	461.02	4588788
2025-09-25	459.90	461.08	457.71	459.43	4767189
2025-09-26	461.27	463.41	460.32	462.28	4167209
2025-09-29	463.76	463.78	461.31	463.04	3752701
2025-09-30	462.62	464.09	460.84	463.74	4253321
2025-10-01	462.57	465.14	462.55	464.26	4551576
2025-10-02	464.31	465.77	462.62	465.11	5458620
2025-10-03	465.79	470.38	465.68	467.51	9693908
2025-10-06	468.32	468.47	464.23	466.84	7405391
2025-10-07	467.55	468.61	464.39	465.97	7368743
2025-10-08	467.32	468.13	464.93	466.07	4621175
2025-10-09	466.17	466.78	462.61	463.50	5410969
2025-10-10	465.12	466.50	454.72	454.87	9309145
2025-10-13	458.23	461.56	458.06	460.68	6272494
2025-10-14	457.03	465.22	454.56	462.71	7827371
2025-10-15	464.67	466.94	460.25	462.71	6187089
2025-10-16	463.37	464.27	457.84	459.41	8149547
2025-10-17	459.30	463.11	458.92	461.78	8439860
2025-10-20	463.45	467.53	463.43	467.02	4556554
2025-10-21	467.07	471.25	466.91	469.22	5951558
2025-10-22	469.21	469.24	464.48	465.78	7604676
2025-10-23	465.55	467.97	464.86	467.29	5140747

Explore More About DIA

Coins representing dividend payouts and trends

DIA Dividend History

Discover SPDR Dow Jones'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

DIA Stock Split History

Discover SPDR Dow Jones'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

DIA Historical Prices

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

Web Analytics