EA Historical Prices

Summary

Key Stock Metrics

115.21

(January 24, 2025)

52-Week Low

168.50

(November 22, 2024)

52-Week High

168.50

(November 22, 2024)

All-Time High

115.90

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	23.36	23.47	23.07	23.35	3186736
2011-05-24	23.44	23.59	23.07	23.19	2889011
2011-05-25	23.19	23.78	23.10	23.75	3687875
2011-05-26	23.62	23.79	23.41	23.57	5872872
2011-05-27	23.60	23.96	23.57	23.90	3046739
2011-05-31	24.00	24.50	23.77	24.41	6078733
2011-06-01	24.44	24.79	24.25	24.42	6238267
2011-06-02	24.39	24.67	24.19	24.24	5486777
2011-06-03	24.14	24.58	23.95	24.03	7042505
2011-06-06	23.95	24.32	23.71	23.80	4174549
2011-06-07	23.82	23.85	23.08	23.35	6671111
2011-06-08	23.28	23.35	22.64	22.72	6670947
2011-06-09	22.83	23.17	22.55	23.10	3535061
2011-06-10	22.97	23.20	22.78	22.81	4097823
2011-06-13	22.83	23.02	22.75	22.79	4085174
2011-06-14	22.95	23.27	22.80	23.20	4802193
2011-06-15	22.96	23.39	22.67	22.72	6933785
2011-06-16	22.73	22.86	22.21	22.42	4557957
2011-06-17	22.74	22.80	22.20	22.24	5059894
2011-06-20	22.23	22.50	22.20	22.36	2705968
2011-06-21	22.50	22.81	22.19	22.68	4099459
2011-06-22	22.59	22.79	22.49	22.54	2345975
2011-06-23	22.27	22.27	21.47	21.90	10724874
2011-06-24	21.87	21.90	21.61	21.77	5020689
2011-06-27	21.78	21.88	21.60	21.71	4815202
2011-06-28	21.82	22.58	21.73	22.55	5983964
2011-06-29	22.48	23.94	22.48	23.61	8716823
2011-06-30	23.61	23.72	23.33	23.60	4357314
2011-07-01	23.57	24.20	23.40	24.19	4909801
2011-07-05	24.25	24.84	24.15	24.32	5071587
2011-07-06	24.33	24.55	24.22	24.35	4112692
2011-07-07	24.59	24.93	24.48	24.83	3795115
2011-07-08	24.58	25.05	24.49	25.05	4278378
2011-07-11	24.96	24.97	24.26	24.39	3674980
2011-07-12	24.40	24.57	24.13	24.17	5346766
2011-07-13	23.35	24.49	23.33	23.91	13962724
2011-07-14	23.49	23.76	23.19	23.51	9369049
2011-07-15	23.63	23.77	23.42	23.60	10622699
2011-07-18	23.55	23.66	23.31	23.61	5615287
2011-07-19	23.80	24.24	23.80	24.10	9271592
2011-07-20	24.20	24.20	23.84	24.01	9361572
2011-07-21	24.04	24.13	23.77	23.89	8658656
2011-07-22	23.94	24.05	23.89	23.93	7363372
2011-07-25	23.85	24.33	23.66	24.07	6434521
2011-07-26	24.19	24.20	23.72	23.81	7072535
2011-07-27	24.37	24.37	22.86	22.97	15213061
2011-07-28	22.91	23.06	22.52	22.56	4959342
2011-07-29	22.38	22.64	22.05	22.25	5121018
2011-08-01	22.40	22.46	21.76	21.95	6053686
2011-08-02	21.78	22.19	21.20	21.21	8069249
2011-08-03	21.18	21.40	20.72	21.34	6667477
2011-08-04	21.04	21.14	20.14	20.15	9516924
2011-08-05	20.29	20.49	19.03	20.00	11431275
2011-08-08	19.53	19.69	18.15	18.15	10353778
2011-08-09	18.27	18.64	17.58	18.60	14181818
2011-08-10	18.26	18.26	17.52	17.62	13769482
2011-08-11	18.28	19.38	18.04	19.15	15250499
2011-08-12	19.13	19.94	18.75	19.93	11047486
2011-08-15	19.95	20.39	19.79	20.26	5443433
2011-08-16	20.11	20.24	19.67	20.02	4605457
2011-08-17	20.14	20.41	19.53	19.91	6311895
2011-08-18	19.34	19.39	18.41	18.87	7530223
2011-08-19	18.53	19.82	18.50	19.31	10294123
2011-08-22	19.68	19.94	19.44	19.60	6435887
2011-08-23	19.66	20.31	19.07	20.31	5555935
2011-08-24	20.23	20.43	19.84	20.34	3385440
2011-08-25	20.44	20.51	19.98	20.40	6050493
2011-08-26	20.27	21.62	20.26	21.50	11468637
2011-08-29	21.78	22.69	21.68	22.28	8213067
2011-08-30	22.18	23.00	22.02	22.56	8506720
2011-08-31	22.37	22.78	22.32	22.58	8980966
2011-09-01	22.53	22.80	21.93	21.96	6860417
2011-09-02	21.73	22.13	21.16	21.99	6580549
2011-09-06	21.38	22.00	21.04	21.89	6488692
2011-09-07	22.15	22.73	22.15	22.55	18510671
2011-09-08	22.47	22.50	21.93	22.08	9258759
2011-09-09	21.82	21.96	21.05	21.36	10049198
2011-09-12	21.19	22.17	21.10	22.07	10463137
2011-09-13	22.19	22.20	21.71	22.11	10781998
2011-09-14	22.24	23.00	22.09	22.69	9510619
2011-09-15	23.00	23.06	22.54	22.97	8230992
2011-09-16	22.98	23.14	22.70	23.01	8892663
2011-09-19	22.67	23.00	22.47	22.87	6827789
2011-09-20	22.93	23.57	22.74	22.91	6805410
2011-09-21	23.00	23.31	21.94	21.95	8928268
2011-09-22	21.29	21.39	20.46	20.76	9932016
2011-09-23	20.71	21.37	20.52	21.25	6838016
2011-09-26	21.51	22.08	21.19	21.76	9952438
2011-09-27	22.17	22.36	21.80	21.92	11540379
2011-09-28	22.13	22.22	20.97	21.01	6450957
2011-09-29	21.39	21.65	20.07	20.62	8118349
2011-09-30	20.42	20.99	20.33	20.45	6719661
2011-10-03	20.38	20.80	19.76	19.76	6540937
2011-10-04	19.48	20.27	18.99	20.27	7875837
2011-10-05	20.31	21.01	20.07	20.96	9052053
2011-10-06	21.00	22.56	20.85	22.56	12454131
2011-10-07	22.55	22.70	22.18	22.38	7138391
2011-10-10	22.73	23.59	22.25	23.59	7347257
2011-10-11	23.49	23.85	23.23	23.51	5621908
2011-10-12	23.72	23.99	23.50	23.73	5890261
2011-10-13	23.64	23.88	23.34	23.83	5663093
2011-10-14	24.09	24.54	23.94	24.54	4776756
2011-10-17	24.37	24.60	23.75	23.83	4614806
2011-10-18	24.07	24.79	23.79	24.51	6890807
2011-10-19	24.39	24.59	23.57	23.62	6167906
2011-10-20	23.50	23.79	22.81	23.41	7175557
2011-10-21	23.62	24.16	23.28	23.58	8178068
2011-10-24	23.87	24.95	23.87	24.94	7332859
2011-10-25	24.73	24.86	24.26	24.47	7061046
2011-10-26	24.91	24.93	23.74	24.39	8355634
2011-10-27	25.00	25.28	23.82	24.50	18728712
2011-10-28	23.56	24.88	23.56	24.10	9402794
2011-10-31	23.87	23.87	23.19	23.35	6439602
2011-11-01	22.54	23.02	22.27	22.46	8688467
2011-11-02	22.85	23.66	22.76	23.48	8774752
2011-11-03	23.76	24.51	23.33	24.38	12895671
2011-11-04	24.13	26.13	23.87	25.20	15198910
2011-11-07	25.11	25.20	24.18	24.49	6393626
2011-11-08	24.65	24.91	23.87	24.24	8699339
2011-11-09	23.68	23.77	22.98	23.03	4660218
2011-11-10	23.33	23.95	23.33	23.57	7451615
2011-11-11	23.79	24.08	23.64	23.90	5149259
2011-11-14	23.74	24.07	23.48	23.75	4650186
2011-11-15	23.64	23.94	23.34	23.81	4425554
2011-11-16	23.72	24.00	22.99	23.06	5683762
2011-11-17	22.96	22.99	22.18	22.32	6129384
2011-11-18	22.45	22.47	21.92	21.99	4241617
2011-11-21	21.56	21.79	20.89	21.63	7018422
2011-11-22	21.57	22.11	21.40	21.86	3928090
2011-11-23	21.58	21.67	20.94	20.94	4046911
2011-11-25	20.88	21.21	20.82	20.83	2277361
2011-11-28	21.98	22.44	21.51	22.09	7876921
2011-11-29	22.15	22.21	21.52	21.69	5002173
2011-11-30	22.48	23.21	22.44	23.19	7960834
2011-12-01	23.10	23.80	23.10	23.33	7345448
2011-12-02	23.58	23.80	22.95	23.00	4790547
2011-12-05	23.40	23.50	22.59	22.73	8257663
2011-12-06	22.85	23.41	22.66	23.15	7348719
2011-12-07	23.02	23.08	22.30	22.59	6717988
2011-12-08	22.52	22.55	21.46	21.49	7848422
2011-12-09	21.62	22.05	21.22	21.99	5365247
2011-12-12	21.82	21.92	21.34	21.68	3436987
2011-12-13	21.76	22.00	20.75	20.86	6699385
2011-12-14	20.79	20.88	20.26	20.34	6654889
2011-12-15	20.64	21.07	20.61	20.92	6386107
2011-12-16	21.13	21.52	20.12	20.23	11655957
2011-12-19	20.35	20.55	19.77	19.85	5485118
2011-12-20	20.07	20.63	19.96	20.57	3389884
2011-12-21	20.76	21.00	20.17	20.30	3922009
2011-12-22	20.30	20.49	20.01	20.30	3468449
2011-12-23	20.40	20.72	20.17	20.71	2235414
2011-12-27	20.81	21.25	20.66	21.01	5774208
2011-12-28	21.03	21.27	20.49	20.54	3363155
2011-12-29	20.59	20.91	20.37	20.86	2293340
2011-12-30	20.85	20.96	20.58	20.60	2027126
2012-01-03	21.05	21.45	21.02	21.30	4859443
2012-01-04	21.12	21.19	20.26	20.29	7469281
2012-01-05	20.40	20.81	20.16	20.53	5053150
2012-01-06	20.47	20.59	19.64	19.67	7231292
2012-01-09	19.97	19.97	19.08	19.42	11973800
2012-01-10	19.57	19.76	19.38	19.46	6737771
2012-01-11	19.30	19.52	19.19	19.38	6786338
2012-01-12	19.56	19.83	19.33	19.51	5889681
2012-01-13	19.27	19.34	17.95	18.04	18690380
2012-01-17	18.13	18.23	17.56	17.74	16483420
2012-01-18	17.72	18.28	17.70	18.26	7761965
2012-01-19	18.23	18.40	16.85	17.54	19893870
2012-01-20	18.00	18.24	17.63	17.93	11950660
2012-01-23	18.00	18.18	17.89	17.98	8974131
2012-01-24	18.19	18.19	17.50	17.94	9789279
2012-01-25	17.77	18.14	17.54	18.04	6058804
2012-01-26	18.05	18.43	17.59	17.66	6247212
2012-01-27	17.51	18.34	17.50	18.14	6775553
2012-01-30	18.00	18.08	17.80	18.03	5826027
2012-01-31	18.15	18.81	18.06	18.58	10796790
2012-02-01	18.70	18.70	18.10	18.44	9391286
2012-02-02	19.76	20.64	19.40	19.57	25830149
2012-02-03	19.80	19.96	19.15	19.24	11070685
2012-02-06	19.11	19.31	18.92	19.00	9443811
2012-02-07	18.97	19.01	18.41	18.49	10035152
2012-02-08	18.50	18.76	18.21	18.24	10341104
2012-02-09	17.94	18.19	17.52	17.87	16376165
2012-02-10	17.14	17.50	16.73	17.42	15862189
2012-02-13	17.48	17.74	17.31	17.49	6975354
2012-02-14	17.38	17.67	17.36	17.66	6294970
2012-02-15	17.62	18.00	17.44	17.75	6724385
2012-02-16	17.82	17.96	17.50	17.77	5611966
2012-02-17	17.75	17.86	17.28	17.47	8171674
2012-02-21	17.56	17.63	17.13	17.22	5185764
2012-02-22	17.26	17.36	17.09	17.13	4524184
2012-02-23	17.16	17.31	17.07	17.19	3253946
2012-02-24	17.20	17.33	16.83	16.93	7956589
2012-02-27	16.81	17.12	16.61	16.81	5664949
2012-02-28	16.83	16.90	16.64	16.71	5609470
2012-02-29	16.62	16.75	16.28	16.34	8730293
2012-03-01	16.33	16.71	16.05	16.69	12828208
2012-03-02	16.65	17.02	16.61	16.78	9665413
2012-03-05	16.72	16.85	16.31	16.49	5934085
2012-03-06	16.35	16.51	16.19	16.44	6873410
2012-03-07	16.47	16.57	16.24	16.51	5671724
2012-03-08	16.57	17.70	16.36	17.40	19120992
2012-03-09	17.43	17.66	17.00	17.26	9313417
2012-03-12	17.27	17.41	16.62	16.84	7917967
2012-03-13	16.95	17.29	16.76	17.28	5749354
2012-03-14	17.19	17.27	16.46	16.50	10552496
2012-03-15	16.51	16.87	16.46	16.71	6072434
2012-03-16	16.78	17.50	16.65	17.46	10160913
2012-03-19	17.37	17.40	17.11	17.17	6390636
2012-03-20	17.03	17.10	16.68	17.01	4776424
2012-03-21	16.97	17.18	16.89	16.92	4448087
2012-03-22	16.80	17.12	16.74	16.96	4744565
2012-03-23	17.02	17.15	16.81	16.86	2905417
2012-03-26	17.01	17.05	16.81	17.00	3315809
2012-03-27	17.25	17.64	16.99	17.02	4394432
2012-03-28	16.98	17.10	16.49	16.79	6392278
2012-03-29	16.67	16.88	16.29	16.49	6694469
2012-03-30	16.56	16.78	16.43	16.49	4034994
2012-04-02	16.48	16.79	16.27	16.71	4286702
2012-04-03	16.63	16.87	16.59	16.65	5752780
2012-04-04	16.51	16.65	16.23	16.26	3841361
2012-04-05	16.21	16.43	16.15	16.27	3734548
2012-04-09	16.08	16.15	15.90	15.90	4750726
2012-04-10	15.81	15.97	15.36	15.55	9477676
2012-04-11	15.66	15.98	15.59	15.89	4622730
2012-04-12	15.88	16.54	15.80	16.52	5970913
2012-04-13	16.39	16.53	16.12	16.18	3581959
2012-04-16	16.21	16.30	15.18	15.21	9772289
2012-04-17	15.38	15.63	15.26	15.28	6945593
2012-04-18	15.21	15.36	14.87	15.07	5783402
2012-04-19	15.02	15.31	14.70	14.76	5767127
2012-04-20	14.82	15.07	14.65	14.93	7463684
2012-04-23	14.70	15.00	14.48	14.87	5675717
2012-04-24	14.88	14.93	14.72	14.88	6192087
2012-04-25	14.97	15.08	14.80	15.01	4335618
2012-04-26	15.76	16.10	15.34	15.93	12914486
2012-04-27	15.92	16.03	15.25	15.32	7755194
2012-04-30	15.24	15.55	15.16	15.38	3630833
2012-05-01	15.35	15.65	15.24	15.54	4507629
2012-05-02	15.49	16.02	15.25	15.87	8072485
2012-05-03	15.83	16.06	15.60	15.67	8903076
2012-05-04	15.48	15.61	15.07	15.12	6823378
2012-05-07	15.37	15.38	14.74	15.13	10259674
2012-05-08	14.25	14.69	13.83	14.48	21563075
2012-05-09	14.32	14.33	14.01	14.12	12662636
2012-05-10	14.29	14.78	14.23	14.71	10803852
2012-05-11	14.62	15.00	14.55	14.57	7984073
2012-05-14	14.42	14.56	14.33	14.38	5167441
2012-05-15	14.51	14.70	14.24	14.31	5273281
2012-05-16	14.44	14.75	14.35	14.41	7186496
2012-05-17	14.39	14.59	14.22	14.24	6093300
2012-05-18	14.24	14.41	14.00	14.10	7627588
2012-05-21	14.10	14.43	13.95	14.38	6686152
2012-05-22	14.36	14.59	14.16	14.26	5578397
2012-05-23	14.11	14.74	14.00	14.69	5179748
2012-05-24	14.65	14.67	14.11	14.22	4256378
2012-05-25	14.20	14.36	14.08	14.22	2697569
2012-05-29	14.32	14.63	14.25	14.38	3477595
2012-05-30	14.22	14.27	13.97	14.15	3935434
2012-05-31	14.14	14.15	13.61	13.62	7312827
2012-06-01	13.39	13.48	13.05	13.12	7443325
2012-06-04	13.13	13.33	12.86	13.07	3585715
2012-06-05	12.99	13.36	12.96	13.14	4150362
2012-06-06	13.28	13.75	13.22	13.71	5057294
2012-06-07	13.83	13.89	13.31	13.42	5191638
2012-06-08	13.41	13.59	13.28	13.47	3073949
2012-06-11	13.54	13.59	12.79	12.82	6166922
2012-06-12	12.91	13.01	12.70	12.79	6286022
2012-06-13	12.75	12.82	12.20	12.29	8654103
2012-06-14	12.34	12.46	12.24	12.32	5411122
2012-06-15	12.31	12.49	12.22	12.44	9771019
2012-06-18	12.27	12.54	12.22	12.43	3297837
2012-06-19	12.49	12.71	12.40	12.67	4005185
2012-06-20	12.64	12.79	12.54	12.66	3287946
2012-06-21	12.66	12.68	11.98	12.00	4727796
2012-06-22	11.67	12.36	11.67	12.26	14252865
2012-06-25	12.01	12.19	11.79	12.12	5123847
2012-06-26	12.09	12.20	11.93	11.97	3426937
2012-06-27	12.00	12.18	11.88	12.11	3131331
2012-06-28	12.01	12.10	11.74	11.89	2644012
2012-06-29	12.16	12.37	11.93	12.35	6509410
2012-07-02	12.36	12.38	12.05	12.28	3262831
2012-07-03	12.26	12.60	12.26	12.59	1484495
2012-07-05	12.54	12.60	12.37	12.39	2069418
2012-07-06	12.27	12.34	11.84	12.02	2495318
2012-07-09	12.02	12.08	11.69	11.94	3667181
2012-07-10	12.03	12.14	11.50	11.59	2989385
2012-07-11	11.62	11.75	11.52	11.68	2752804
2012-07-12	11.72	11.90	11.36	11.59	4703100
2012-07-13	11.62	11.76	11.60	11.71	2580091
2012-07-16	11.67	11.69	11.49	11.53	3752302
2012-07-17	11.59	11.62	11.28	11.36	3137442
2012-07-18	11.34	11.61	11.31	11.50	6397671
2012-07-19	11.55	12.39	11.53	12.27	6431076
2012-07-20	12.22	12.23	11.93	11.98	4306455
2012-07-23	11.72	11.96	11.60	11.82	4126995
2012-07-24	11.78	11.96	11.46	11.54	3013965
2012-07-25	11.52	11.58	11.29	11.51	3414706
2012-07-26	11.60	11.76	10.86	10.95	10637812
2012-07-27	11.04	11.48	10.93	11.41	11198467
2012-07-30	11.29	11.40	11.11	11.23	5408720
2012-07-31	11.10	11.33	10.77	11.02	8572313
2012-08-01	11.50	11.88	10.81	11.68	15328381
2012-08-02	11.40	11.75	11.27	11.37	7875590
2012-08-03	11.54	12.06	11.51	11.97	7498595
2012-08-06	12.02	12.29	12.01	12.20	4564802
2012-08-07	12.24	12.87	12.24	12.79	9081666
2012-08-08	12.72	12.96	12.69	12.94	7960367
2012-08-09	12.91	13.16	12.86	13.12	7442881
2012-08-10	13.11	13.13	12.95	13.08	3851764
2012-08-13	13.11	13.12	12.74	12.87	4047511
2012-08-14	13.02	13.06	12.65	12.71	3288387
2012-08-15	12.71	13.15	12.63	13.09	4252320
2012-08-16	14.31	14.39	13.62	13.81	19950196
2012-08-17	13.95	14.00	13.69	13.77	5952561
2012-08-20	13.69	13.73	13.30	13.56	4627657
2012-08-21	13.62	13.65	13.37	13.56	5335184
2012-08-22	13.48	13.73	13.39	13.44	4132764
2012-08-23	13.37	13.39	13.08	13.25	4641976
2012-08-24	13.25	13.44	13.12	13.33	3884212
2012-08-27	13.33	13.35	12.90	12.93	4121834
2012-08-28	13.02	13.09	12.79	12.83	4088421
2012-08-29	12.90	13.01	12.64	12.85	2781181
2012-08-30	12.80	13.12	12.70	13.00	4421538
2012-08-31	12.72	13.53	12.57	13.33	8415877
2012-09-04	13.22	13.29	12.72	13.03	5392355
2012-09-05	12.91	13.20	12.87	13.14	3669795
2012-09-06	13.33	13.94	13.23	13.63	8820865
2012-09-07	13.65	14.05	13.54	14.04	6337693
2012-09-10	13.96	14.02	13.70	13.84	5765865
2012-09-11	13.75	13.91	13.75	13.81	6299095
2012-09-12	13.91	14.18	13.74	13.99	9692902
2012-09-13	13.99	14.33	13.87	14.24	5249161
2012-09-14	14.21	14.64	14.21	14.50	8742981
2012-09-17	14.50	14.51	14.07	14.21	3596128
2012-09-18	14.26	14.26	13.88	14.00	3780135
2012-09-19	14.10	14.10	13.86	13.93	3838228
2012-09-20	13.89	13.96	13.35	13.48	7351419
2012-09-21	13.59	13.68	13.10	13.24	6691248
2012-09-24	13.11	13.36	13.01	13.31	7611176
2012-09-25	13.34	13.40	12.67	12.68	6871876
2012-09-26	12.42	12.85	12.13	12.60	7146100
2012-09-27	12.67	12.93	12.67	12.78	6531857
2012-09-28	12.69	12.72	12.45	12.69	4994331
2012-10-01	12.73	12.86	12.33	12.35	4965063
2012-10-02	12.41	12.69	12.35	12.65	4877539
2012-10-03	12.70	12.89	12.61	12.85	5393926
2012-10-04	12.81	13.05	12.66	13.03	5454537
2012-10-05	13.05	13.17	12.86	12.95	4357268
2012-10-08	12.86	13.07	12.85	12.98	3074264
2012-10-09	13.01	13.12	12.92	13.01	4680771
2012-10-10	12.98	13.05	12.82	12.89	5503222
2012-10-11	12.92	13.11	12.85	13.05	4548452
2012-10-12	13.14	13.43	13.03	13.41	5363549
2012-10-15	13.51	13.72	13.27	13.69	4213411
2012-10-16	13.73	13.98	13.67	13.98	4279232
2012-10-17	13.61	13.98	13.61	13.87	4174846
2012-10-18	13.83	13.93	13.67	13.83	3522850
2012-10-19	13.75	13.79	13.00	13.08	6062300
2012-10-22	13.14	13.30	12.89	13.05	5551599
2012-10-23	12.88	13.10	12.68	12.77	4982122
2012-10-24	12.84	12.94	12.35	12.42	7540258
2012-10-25	12.52	12.64	12.08	12.21	6965431
2012-10-26	11.97	12.12	11.80	11.91	5942884
2012-10-31	11.91	12.40	11.90	12.35	7836431
2012-11-01	12.35	13.03	12.28	13.00	6895800
2012-11-02	13.04	13.10	12.88	12.99	6571964
2012-11-05	12.96	13.20	12.95	13.20	5539201
2012-11-06	13.28	13.88	13.20	13.76	7097046
2012-11-07	13.57	13.65	13.37	13.44	7272974
2012-11-08	13.31	13.50	12.91	12.91	4731533
2012-11-09	12.93	13.14	12.88	12.89	4648881
2012-11-12	12.98	13.11	12.85	13.02	2176651
2012-11-13	12.91	13.05	12.89	12.98	3266328
2012-11-14	13.01	13.11	12.73	12.75	3457850
2012-11-15	12.78	13.11	12.72	13.05	5083709
2012-11-16	13.15	13.21	12.92	13.05	5742036
2012-11-19	13.22	13.79	13.11	13.71	5432357
2012-11-20	13.63	13.88	13.59	13.86	4626887
2012-11-21	13.77	14.12	13.72	13.97	5011091
2012-11-23	14.01	14.45	13.96	14.37	2694538
2012-11-26	14.27	14.67	14.26	14.60	5662549
2012-11-27	14.56	14.87	14.37	14.74	5594951
2012-11-28	14.78	15.05	14.51	15.03	5355237
2012-11-29	15.23	15.32	14.97	15.03	6655628
2012-11-30	15.06	15.10	14.77	14.81	4638029
2012-12-03	14.87	14.94	14.49	14.53	4944912
2012-12-04	14.53	14.57	14.24	14.44	3894558
2012-12-05	14.58	14.83	14.50	14.63	4915256
2012-12-06	14.66	14.83	14.58	14.82	3917935
2012-12-07	14.83	14.95	14.65	14.84	3678066
2012-12-10	14.72	15.05	14.72	14.82	3514091
2012-12-11	14.90	15.21	14.88	15.15	8978920
2012-12-12	15.17	15.41	15.17	15.33	5259882
2012-12-13	15.36	15.47	15.18	15.25	2907300
2012-12-14	15.18	15.41	15.09	15.30	3272435
2012-12-17	15.30	15.47	15.21	15.42	4600457
2012-12-18	15.37	15.50	14.77	14.91	6966889
2012-12-19	15.00	15.08	14.36	14.40	5953840
2012-12-20	14.46	14.46	13.76	13.94	8262667
2012-12-21	13.74	13.97	13.41	13.89	18432544
2012-12-24	13.88	14.20	13.87	14.11	2927982
2012-12-26	14.13	14.26	14.06	14.16	3511941
2012-12-27	14.09	14.25	13.78	14.02	4006231
2012-12-28	13.88	14.04	13.79	13.92	2164218
2012-12-31	13.89	14.55	13.83	14.52	7191777
2013-01-02	14.77	14.93	14.38	14.55	6880997
2013-01-03	14.53	14.81	14.51	14.74	3664575
2013-01-04	14.76	14.95	14.70	14.88	3348415
2013-01-07	14.26	14.60	14.26	14.45	3863290
2013-01-08	14.24	14.30	13.77	13.77	5110089
2013-01-09	13.78	13.85	13.57	13.70	3892445
2013-01-10	13.80	14.01	13.75	14.00	3208348
2013-01-11	13.70	14.33	13.29	14.24	6496774
2013-01-14	14.23	14.50	14.15	14.43	4188688
2013-01-15	14.30	14.62	14.17	14.61	2535339
2013-01-16	14.59	14.77	14.41	14.60	2529832
2013-01-17	14.66	14.80	14.47	14.51	3157309
2013-01-18	14.54	14.72	14.40	14.46	3183903
2013-01-22	14.46	14.49	14.31	14.43	3284757
2013-01-23	14.52	14.61	13.99	14.05	4998460
2013-01-24	14.05	14.36	14.02	14.26	4638480
2013-01-25	14.31	14.92	14.31	14.77	3965939
2013-01-28	14.98	15.10	14.65	15.04	8397011
2013-01-29	15.18	15.18	14.82	14.95	5391504
2013-01-30	14.94	15.48	14.94	15.08	8508647
2013-01-31	14.63	16.18	14.62	15.73	12537717
2013-02-01	15.62	16.25	15.44	16.19	9353694
2013-02-04	16.01	16.19	15.94	16.00	3720222
2013-02-05	16.25	17.25	16.16	16.89	11243990
2013-02-06	17.18	17.18	16.80	16.88	5423868
2013-02-07	16.91	17.03	16.72	16.87	3101000
2013-02-08	17.05	17.51	16.86	17.37	4846538
2013-02-11	17.30	17.60	17.13	17.41	4414898
2013-02-12	17.38	17.59	17.28	17.54	4443470
2013-02-13	17.39	17.55	17.06	17.17	5300187
2013-02-14	17.13	17.36	16.98	17.15	5670436
2013-02-15	17.15	17.18	16.83	16.97	5481025
2013-02-19	17.05	17.75	17.00	17.59	4936238
2013-02-20	17.51	17.75	17.45	17.48	5319875
2013-02-21	17.65	17.92	17.16	17.64	10889854
2013-02-22	17.67	17.87	17.67	17.81	3526120
2013-02-25	17.84	18.03	17.69	17.70	5689852
2013-02-26	17.76	17.82	17.45	17.69	4559987
2013-02-27	17.65	18.20	17.41	18.12	5373351
2013-02-28	17.59	18.00	17.52	17.53	7160430
2013-03-01	17.53	18.08	17.42	18.04	5916742
2013-03-04	17.97	18.30	17.93	18.20	4846642
2013-03-05	18.34	18.90	18.30	18.51	4899017
2013-03-06	18.63	18.87	18.45	18.62	3182505
2013-03-07	18.56	18.94	18.44	18.71	4026345
2013-03-08	18.75	18.82	18.48	18.58	3831286
2013-03-11	18.58	19.51	18.58	19.13	7736128
2013-03-12	19.06	19.25	18.99	19.25	3947990
2013-03-13	19.04	19.15	18.79	18.94	5548080
2013-03-14	19.07	19.36	18.95	19.34	3483409
2013-03-15	19.33	19.34	18.87	18.88	5657897
2013-03-18	18.70	18.77	18.42	18.71	5077729
2013-03-19	18.71	18.85	16.93	17.15	20064668
2013-03-20	17.18	17.41	17.08	17.34	5451115
2013-03-21	17.58	17.99	17.54	17.70	5885839
2013-03-22	17.68	18.03	17.68	17.97	4712394
2013-03-25	18.12	18.14	17.51	17.56	4829193
2013-03-26	18.11	18.15	17.69	17.77	4608114
2013-03-27	17.76	17.83	17.47	17.79	2673531
2013-03-28	17.63	17.73	17.39	17.70	6487310
2013-04-01	17.61	18.02	17.61	17.92	4288548
2013-04-02	17.75	17.94	17.43	17.55	3959783
2013-04-03	17.55	17.59	17.19	17.24	4527809
2013-04-04	17.34	17.39	17.11	17.25	4305693
2013-04-05	17.14	17.37	17.00	17.35	2580191
2013-04-08	17.33	17.38	16.98	17.27	2726253
2013-04-09	17.36	17.51	17.24	17.45	1778421
2013-04-10	17.41	17.84	17.28	17.80	3976731
2013-04-11	17.96	17.96	17.60	17.63	3190211
2013-04-12	17.53	17.61	17.34	17.58	2168739
2013-04-15	17.50	17.60	16.90	16.91	4217961
2013-04-16	17.10	17.47	16.87	17.37	4365903
2013-04-17	17.15	17.31	16.84	17.01	4159696
2013-04-18	17.02	17.10	16.75	16.94	2282306
2013-04-19	16.88	17.15	16.65	17.09	2654259
2013-04-22	17.10	17.37	16.76	17.28	3144539
2013-04-23	17.29	17.59	17.14	17.42	2203924
2013-04-24	17.43	17.86	17.42	17.80	2526264
2013-04-25	17.86	18.06	17.79	17.94	3347249
2013-04-26	17.96	18.12	17.86	17.88	3222285
2013-04-29	17.89	18.00	17.71	17.77	2157382
2013-04-30	17.77	17.79	17.36	17.61	2409249
2013-05-01	17.59	17.65	17.16	17.30	2412031
2013-05-02	17.39	17.54	17.15	17.54	2373187
2013-05-03	17.69	18.13	17.68	17.96	6220540
2013-05-06	17.67	18.31	17.62	18.29	4309383
2013-05-07	18.85	18.85	18.05	18.41	8074793
2013-05-08	19.80	21.68	19.80	21.56	22315279
2013-05-09	21.04	21.89	20.95	21.64	11145635
2013-05-10	21.50	22.57	21.45	22.48	9168784
2013-05-13	22.27	22.48	21.45	21.74	7215038
2013-05-14	21.80	22.43	21.78	22.41	4407775
2013-05-15	22.04	22.84	22.02	22.64	4810135
2013-05-16	22.60	22.70	22.00	22.02	4394142
2013-05-17	21.75	22.35	21.50	22.21	5621004
2013-05-20	22.00	22.33	21.77	21.79	4693441
2013-05-21	21.63	22.59	21.58	21.97	6469854
2013-05-22	22.13	22.77	21.68	21.75	6620496
2013-05-23	21.59	22.70	21.50	22.65	5806021
2013-05-24	22.27	22.98	22.26	22.77	6060983
2013-05-28	22.99	23.53	22.77	23.26	6106347
2013-05-29	23.24	23.48	22.96	23.16	4520888
2013-05-30	23.04	23.54	23.03	23.35	3288222
2013-05-31	23.19	23.60	22.99	22.99	4525907
2013-06-03	23.01	23.11	22.51	22.99	3861696
2013-06-04	22.85	23.13	22.54	22.72	4815387
2013-06-05	22.76	23.00	22.57	22.88	3446720
2013-06-06	22.83	23.28	22.71	23.28	3556911
2013-06-07	23.50	23.66	23.23	23.61	3476129
2013-06-10	23.60	23.66	22.80	22.87	3780731
2013-06-11	22.74	23.31	22.54	22.60	3851872
2013-06-12	22.79	22.91	21.43	21.54	6642906
2013-06-13	21.53	21.65	20.95	21.49	7727634
2013-06-14	21.49	22.03	21.45	21.81	3587820
2013-06-17	21.84	22.75	21.84	22.43	4715583
2013-06-18	22.42	23.09	22.42	23.03	4485502
2013-06-19	22.96	23.21	22.83	22.84	3879101
2013-06-20	22.61	22.77	22.14	22.15	3922831
2013-06-21	22.15	22.66	21.75	21.98	5704209
2013-06-24	21.89	21.94	21.33	21.61	3102549
2013-06-25	21.85	22.02	21.56	21.78	2307022
2013-06-26	22.08	22.11	21.65	21.79	2625821
2013-06-27	21.96	22.59	21.94	22.21	2949034
2013-06-28	21.93	23.12	21.93	22.99	7366851
2013-07-01	22.89	23.39	22.87	23.18	3606588
2013-07-02	23.20	23.54	22.99	23.52	3334654
2013-07-03	23.28	23.56	23.19	23.31	2066138
2013-07-05	23.50	23.88	23.32	23.83	1894248
2013-07-08	23.89	23.99	23.17	23.54	3816703
2013-07-09	23.73	23.86	23.40	23.57	2352505
2013-07-10	23.51	23.91	23.34	23.90	3335326
2013-07-11	24.10	24.30	23.65	24.27	3735628
2013-07-12	24.25	24.49	23.98	24.32	2703000
2013-07-15	24.25	24.36	23.98	24.19	4182490
2013-07-16	24.10	24.39	24.06	24.19	2719789
2013-07-17	24.30	24.30	23.39	23.81	4703358
2013-07-18	23.90	24.45	23.85	24.16	2215989
2013-07-19	24.17	24.35	23.75	24.27	1881646
2013-07-22	24.46	24.46	23.90	24.01	3073018
2013-07-23	24.43	24.43	23.80	23.83	3745500
2013-07-24	25.22	26.98	25.21	25.41	15658927
2013-07-25	25.26	25.45	24.51	24.64	5763908
2013-07-26	24.38	25.95	24.35	25.82	6656404
2013-07-29	25.41	25.86	25.35	25.48	3011211
2013-07-30	25.77	26.53	25.54	26.07	7516190
2013-07-31	26.00	26.42	25.93	26.12	4137048
2013-08-01	26.33	26.67	26.07	26.53	4938567
2013-08-02	26.65	26.65	26.14	26.57	3641446
2013-08-05	26.41	26.89	26.16	26.53	2610156
2013-08-06	26.50	26.76	26.22	26.44	2271209
2013-08-07	26.24	26.52	26.04	26.34	2016396
2013-08-08	26.40	26.86	26.40	26.64	2816984
2013-08-09	26.49	26.85	26.49	26.65	1502078
2013-08-12	26.40	26.85	26.38	26.68	1554367
2013-08-13	26.70	26.77	26.42	26.55	1733132
2013-08-14	26.13	26.80	26.12	26.66	3318284
2013-08-15	26.75	26.75	26.44	26.48	3814732
2013-08-16	26.36	26.96	26.33	26.89	4219388
2013-08-19	26.74	27.07	26.52	26.57	3314651
2013-08-20	26.52	27.92	26.50	26.75	6261828
2013-08-21	26.58	26.88	26.32	26.66	3303694
2013-08-22	27.00	27.94	26.95	27.78	2959082
2013-08-23	27.97	28.13	27.83	27.97	3759264
2013-08-26	28.07	28.11	27.62	27.86	2932116
2013-08-27	27.49	27.77	26.96	26.99	4285679
2013-08-28	26.86	27.25	26.66	27.13	2145916
2013-08-29	27.13	27.70	27.04	27.57	2784850
2013-08-30	26.98	27.20	26.56	26.64	2997310
2013-09-03	27.03	27.64	27.03	27.36	3014145
2013-09-04	27.49	28.00	27.10	27.99	3311968
2013-09-05	27.77	28.00	27.64	27.68	1694626
2013-09-06	27.37	27.41	26.46	26.76	5234875
2013-09-09	26.93	27.37	26.64	27.11	3585366
2013-09-10	27.36	27.44	26.83	26.95	3072527
2013-09-11	26.91	27.05	26.26	26.71	4093107
2013-09-12	26.71	26.76	26.23	26.39	3597517
2013-09-13	26.54	27.18	26.52	26.67	3537299
2013-09-16	27.04	27.32	26.85	26.96	3677889
2013-09-17	26.87	27.75	26.64	27.60	4402677
2013-09-18	27.50	27.58	26.57	26.86	5299890
2013-09-19	27.06	27.24	26.73	26.98	2569827
2013-09-20	27.02	27.07	26.43	26.54	4580959
2013-09-23	26.43	26.70	26.18	26.19	3160012
2013-09-24	26.27	26.68	26.22	26.55	3328347
2013-09-25	26.54	26.89	26.27	26.60	1695600
2013-09-26	26.70	26.88	26.13	26.15	2885790
2013-09-27	26.07	26.24	25.55	25.95	4746776
2013-09-30	25.59	25.76	25.16	25.55	5139819
2013-10-01	25.69	26.54	25.55	26.42	5934184
2013-10-02	25.82	25.99	25.06	25.62	6100253
2013-10-03	25.65	25.76	25.05	25.08	3791331
2013-10-04	25.12	25.90	25.06	25.76	2814522
2013-10-07	25.24	25.60	25.12	25.25	3633071
2013-10-08	25.26	25.39	24.06	24.07	5554727
2013-10-09	24.18	24.28	23.68	24.15	4026891
2013-10-10	24.53	25.24	24.47	25.22	3843019
2013-10-11	25.21	25.29	24.62	24.72	4891431
2013-10-14	24.58	24.67	24.28	24.59	5349782
2013-10-15	24.35	24.65	23.94	23.97	6468823
2013-10-16	24.09	24.77	24.03	24.21	5756301
2013-10-17	23.95	24.57	23.94	24.53	4001259
2013-10-18	24.71	25.07	24.52	25.03	4125748
2013-10-21	25.10	25.24	24.47	24.50	4032825
2013-10-22	24.49	25.65	24.00	25.23	7725170
2013-10-23	25.22	25.25	24.41	24.61	3167666
2013-10-24	24.70	24.91	24.50	24.74	2648248
2013-10-25	24.87	25.15	24.57	24.75	2343943
2013-10-28	24.66	24.95	24.54	24.83	4083924
2013-10-29	24.97	25.08	23.95	24.13	6510850
2013-10-30	26.13	27.24	25.69	26.00	12936952
2013-10-31	25.85	26.98	25.70	26.25	9963769
2013-11-01	26.24	26.39	25.13	25.63	10725011
2013-11-04	25.67	25.85	25.36	25.73	4329446
2013-11-05	25.63	25.69	25.28	25.56	4449137
2013-11-06	25.71	25.88	25.57	25.74	3682181
2013-11-07	25.74	25.85	25.30	25.33	4928982
2013-11-08	25.36	25.95	25.15	25.70	3349532
2013-11-11	25.67	25.99	25.37	25.99	2643762
2013-11-12	25.95	26.63	25.80	26.44	4179485
2013-11-13	26.33	26.49	26.12	26.42	2754144
2013-11-14	26.39	26.45	25.77	25.96	2818011
2013-11-15	25.74	25.94	23.87	24.06	11145227
2013-11-18	24.15	24.58	23.97	24.12	7690609
2013-11-19	23.96	24.25	23.09	23.32	7940675
2013-11-20	23.37	23.50	22.84	23.00	5860057
2013-11-21	23.03	23.59	22.68	23.39	4621794
2013-11-22	23.44	23.56	22.72	23.14	4697581
2013-11-25	23.16	23.32	22.60	22.78	4066385
2013-11-26	22.69	23.18	22.44	22.52	5231192
2013-11-27	22.52	22.64	22.04	22.11	5061081
2013-11-29	22.09	22.48	21.99	22.17	2471092
2013-12-02	22.28	22.38	21.84	21.90	5386267
2013-12-03	21.78	22.19	21.47	21.54	5720090
2013-12-04	21.72	22.40	21.36	22.34	6561872
2013-12-05	21.53	21.55	20.47	21.01	12841555
2013-12-06	21.43	22.57	21.05	22.24	8263081
2013-12-09	22.29	22.45	21.89	22.19	4538486
2013-12-10	22.07	22.35	21.89	22.06	3405874
2013-12-11	22.08	22.23	21.04	21.08	8168476
2013-12-12	21.05	21.25	20.78	20.97	5213723
2013-12-13	21.79	23.22	21.69	22.22	8719823
2013-12-16	22.20	22.38	21.85	22.06	6999425
2013-12-17	22.01	22.84	22.08	22.75	4520266
2013-12-18	22.83	23.38	22.64	22.86	8074150
2013-12-19	22.85	23.66	22.66	23.42	6452025
2013-12-20	23.47	23.62	23.03	23.54	9412081
2013-12-23	23.65	24.00	23.58	23.86	3941946
2013-12-24	23.93	23.97	23.72	23.83	1076290
2013-12-26	23.89	23.97	23.54	23.67	1778210
2013-12-27	23.71	23.77	23.06	23.17	3003908
2013-12-30	23.14	23.27	22.74	22.89	4375328
2013-12-31	23.00	23.16	22.63	22.94	3337378
2014-01-02	22.90	22.96	22.43	22.83	3550732
2014-01-03	22.88	23.10	22.50	22.68	3112581
2014-01-06	22.81	23.03	22.09	22.53	4300924
2014-01-07	22.68	23.38	22.53	23.10	3970103
2014-01-08	23.14	23.45	23.11	23.31	3022159
2014-01-09	23.42	23.69	22.62	22.75	2798785
2014-01-10	22.79	23.03	22.71	23.01	2031190
2014-01-13	23.01	23.02	22.33	22.38	4062226
2014-01-14	22.60	22.60	21.58	22.46	9022588
2014-01-15	22.60	22.85	21.89	21.93	5958341
2014-01-16	21.86	22.04	21.25	21.54	9351441
2014-01-17	23.03	24.29	22.97	24.10	14129065
2014-01-21	24.24	24.59	24.01	24.32	7602775
2014-01-22	24.27	24.39	24.02	24.17	4097940
2014-01-23	23.95	24.27	23.63	23.87	2630781
2014-01-24	23.64	23.96	23.39	23.84	5563464
2014-01-27	23.98	24.59	23.73	24.47	8220717
2014-01-28	24.55	25.01	24.44	24.87	14129733
2014-01-29	25.03	26.06	24.66	25.22	14175050
2014-01-30	25.34	26.22	25.30	26.03	6994840
2014-01-31	25.93	26.86	25.62	26.40	8244647
2014-02-03	26.36	26.65	25.57	26.08	7050438
2014-02-04	26.49	26.79	26.16	26.18	9151292
2014-02-05	26.05	26.48	25.81	26.16	6565157
2014-02-06	25.70	26.65	25.56	26.46	6423337
2014-02-07	26.62	27.70	26.46	27.20	9205463
2014-02-10	26.76	27.40	26.62	26.88	4858012
2014-02-11	26.93	27.55	26.45	27.41	4909671
2014-02-12	27.37	27.88	27.34	27.86	3272963
2014-02-13	27.52	27.74	27.20	27.56	2957889
2014-02-14	27.62	27.80	27.45	27.58	3792032
2014-02-18	27.61	28.50	27.57	28.40	3535761
2014-02-19	28.00	28.44	27.89	27.91	3398414
2014-02-20	28.00	28.14	27.67	27.79	4224769
2014-02-21	27.80	28.21	27.80	28.00	3743830
2014-02-24	28.03	28.33	27.95	27.96	2294068
2014-02-25	28.04	28.16	27.67	28.10	3410241
2014-02-26	28.19	28.73	28.00	28.27	4889509
2014-02-27	28.15	28.63	27.82	28.54	2909469
2014-02-28	28.32	28.71	28.29	28.59	4761791
2014-03-03	28.47	28.50	27.96	28.09	2885526
2014-03-04	28.32	28.86	28.37	28.81	5976042
2014-03-05	28.90	29.11	28.66	29.09	3993396
2014-03-06	29.29	29.65	29.17	29.21	3344367
2014-03-07	29.44	29.49	28.94	29.38	3493931
2014-03-10	29.30	29.48	29.02	29.21	4452007
2014-03-11	29.18	29.90	29.17	29.80	7184828
2014-03-12	29.44	30.10	29.30	29.98	5355463
2014-03-13	29.36	29.92	29.31	29.71	11987939
2014-03-14	29.85	30.47	29.42	29.60	7353903
2014-03-17	29.66	30.43	29.66	30.10	3342592
2014-03-18	30.06	30.37	30.06	30.24	2001891
2014-03-19	30.19	30.47	29.88	30.23	2502778
2014-03-20	30.14	30.37	29.76	30.25	2308723
2014-03-21	30.56	30.56	29.61	29.75	5012961
2014-03-24	29.89	30.05	28.83	29.00	4895362
2014-03-25	29.24	29.59	28.95	29.29	3241089
2014-03-26	29.37	29.44	28.42	28.57	3653543
2014-03-27	28.43	28.62	27.95	28.48	4833513
2014-03-28	28.62	29.03	28.33	28.53	2716848
2014-03-31	28.63	29.34	28.39	29.01	3594930
2014-04-01	29.13	29.49	28.79	29.47	3056330
2014-04-02	29.75	29.75	28.92	29.13	3291925
2014-04-03	28.85	29.55	28.67	28.87	4281060
2014-04-04	29.14	29.35	28.53	28.60	2994416
2014-04-07	28.47	28.76	28.01	28.34	2930819
2014-04-08	28.35	28.89	28.32	28.73	5502136
2014-04-09	28.69	28.89	27.26	28.16	6942150
2014-04-10	28.24	28.33	27.14	27.22	5461016
2014-04-11	27.24	27.24	26.64	26.67	5703904
2014-04-14	26.99	27.45	26.71	27.28	3278266
2014-04-15	27.31	27.56	26.92	27.47	4202304
2014-04-16	27.22	27.62	27.10	27.59	3320709
2014-04-17	27.42	27.61	27.35	27.57	2734954
2014-04-21	27.75	28.18	27.66	27.98	2570746
2014-04-22	27.60	28.23	27.59	28.12	3260103
2014-04-23	28.14	28.26	27.95	28.15	2785932
2014-04-24	28.32	28.43	27.94	28.10	2187412
2014-04-25	28.05	28.33	27.81	28.21	4894522
2014-04-28	28.34	28.42	27.85	28.18	3811658
2014-04-29	28.22	28.25	27.76	28.06	2756085
2014-04-30	28.07	28.35	27.97	28.30	2648116
2014-05-01	28.48	29.02	28.11	28.74	2833422
2014-05-02	28.72	28.91	28.30	28.50	2388434
2014-05-05	28.45	28.81	28.06	28.76	2488463
2014-05-06	28.81	28.97	28.03	28.05	4627046
2014-05-07	32.33	34.03	32.08	33.95	24840010
2014-05-08	33.40	34.87	33.11	34.28	12508562
2014-05-09	34.05	35.25	33.75	35.12	9362598
2014-05-12	35.31	35.46	34.87	35.31	5541126
2014-05-13	35.39	35.65	34.99	35.04	7488353
2014-05-14	34.93	35.00	34.12	34.13	5763484
2014-05-15	34.03	34.24	33.60	33.79	5193394
2014-05-16	33.90	34.55	33.71	34.44	4512844
2014-05-19	33.88	34.79	33.73	34.57	3419278
2014-05-20	34.01	34.60	34.00	34.38	4150554
2014-05-21	34.29	34.88	34.19	34.60	2448778
2014-05-22	34.24	34.80	34.17	34.57	3281358
2014-05-23	34.60	34.97	34.41	34.88	2293241
2014-05-27	34.97	35.17	34.79	35.08	2776018
2014-05-28	34.92	35.15	34.61	34.70	1823938
2014-05-29	34.76	34.84	34.30	34.76	2381693
2014-05-30	34.81	35.14	34.71	35.13	2886401
2014-06-02	34.98	35.16	34.31	34.56	2117425
2014-06-03	34.38	34.74	34.25	34.73	2062072
2014-06-04	34.70	35.38	34.65	34.95	2447295
2014-06-05	34.95	35.00	34.50	34.78	2197623
2014-06-06	34.80	35.01	34.59	34.85	1769970
2014-06-09	35.01	35.08	34.57	34.91	2690261
2014-06-10	34.87	35.80	34.87	35.70	5077539
2014-06-11	35.47	35.86	35.23	35.51	3465399
2014-06-12	35.45	35.75	35.15	35.23	2807205
2014-06-13	35.23	35.75	35.15	35.68	3007315
2014-06-16	35.48	35.90	35.37	35.70	2314664
2014-06-17	35.55	36.96	35.48	36.79	5933629
2014-06-18	36.68	37.19	36.51	37.15	4080567
2014-06-19	37.11	37.26	36.66	37.07	3328158
2014-06-20	37.24	37.24	36.85	37.14	4861443
2014-06-23	36.98	37.11	36.82	36.90	2719673
2014-06-24	36.76	36.95	36.35	36.36	4090513
2014-06-25	36.24	36.75	36.17	36.51	2965744
2014-06-26	36.56	36.58	36.12	36.27	2194599
2014-06-27	36.26	36.47	35.74	35.89	6836982
2014-06-30	35.92	36.00	35.56	35.87	3524261
2014-07-01	36.03	36.60	35.70	36.41	3302304
2014-07-02	36.40	36.85	36.35	36.76	2390764
2014-07-03	36.80	37.03	36.55	36.92	1161925
2014-07-07	36.75	36.91	36.06	36.16	2647145
2014-07-08	36.37	36.37	35.08	35.29	3791271
2014-07-09	35.63	35.76	35.29	35.52	3201279
2014-07-10	35.04	36.05	34.93	35.85	3330613
2014-07-11	35.84	35.99	35.63	35.97	1825032
2014-07-14	36.35	36.66	36.10	36.55	2445291
2014-07-15	36.36	36.73	35.80	36.18	2539984
2014-07-16	36.45	37.30	36.35	37.12	3493321
2014-07-17	36.63	37.72	36.63	37.06	3537019
2014-07-18	37.03	38.57	36.99	38.38	5499572
2014-07-21	38.10	38.62	37.79	38.42	4410067
2014-07-22	38.58	38.64	37.96	38.42	6075952
2014-07-23	37.43	37.78	35.98	36.04	13034512
2014-07-24	36.33	36.95	36.08	36.84	6045994
2014-07-25	36.48	36.66	35.89	36.04	4059619
2014-07-28	36.02	36.04	35.08	35.09	9702396
2014-07-29	35.23	35.30	34.15	34.34	9114099
2014-07-30	34.50	34.57	34.31	34.50	4996531
2014-07-31	34.24	34.37	33.58	33.60	3897841
2014-08-01	33.55	34.05	33.46	33.71	4239158
2014-08-04	33.56	34.30	33.56	34.18	3674747
2014-08-05	34.06	34.33	33.67	34.13	3654942
2014-08-06	34.09	34.34	33.82	34.27	3240881
2014-08-07	34.37	34.52	33.17	33.31	4039588
2014-08-08	33.35	34.33	33.01	34.29	3802607
2014-08-11	34.34	35.13	34.34	35.07	4426843
2014-08-12	34.93	35.88	34.91	35.55	5650924
2014-08-13	35.59	36.44	35.38	36.41	4110157
2014-08-14	36.38	36.70	36.35	36.59	2667054
2014-08-15	36.78	36.80	35.87	36.14	3576979
2014-08-18	36.86	36.86	36.24	36.67	2373281
2014-08-19	36.62	37.22	36.58	37.01	4241135
2014-08-20	37.00	37.59	36.92	37.56	2950984
2014-08-21	37.66	37.83	37.19	37.76	3024824
2014-08-22	37.74	38.21	37.65	38.16	3312348
2014-08-25	38.35	38.39	37.56	37.62	2543819
2014-08-26	37.69	37.76	37.31	37.56	1672883
2014-08-27	37.50	37.65	36.98	37.22	2144097
2014-08-28	37.08	37.18	36.84	37.10	1866767
2014-08-29	36.75	37.86	36.73	37.84	2796091
2014-09-02	37.82	38.03	37.54	38.01	4259008
2014-09-03	38.19	38.30	37.85	37.89	2307101
2014-09-04	38.06	38.18	37.29	37.36	3014144
2014-09-05	37.30	37.69	37.13	37.69	1772545
2014-09-08	37.62	38.10	37.53	38.00	2971695
2014-09-09	37.95	37.95	37.39	37.45	2698363
2014-09-10	37.54	37.90	37.45	37.81	2653470
2014-09-11	37.55	38.07	37.50	38.04	2402678
2014-09-12	37.93	37.96	36.84	37.16	3462078
2014-09-15	37.27	37.30	36.19	36.53	2947372
2014-09-16	36.40	37.25	36.33	37.02	2299821
2014-09-17	36.81	37.47	36.28	36.41	6665660
2014-09-18	36.49	37.31	36.42	37.25	2425020
2014-09-19	37.43	37.45	36.70	36.71	3388348
2014-09-22	36.68	36.81	36.23	36.61	1746233
2014-09-23	36.57	37.02	36.38	36.67	2523850
2014-09-24	36.77	36.92	36.53	36.87	1421316
2014-09-25	36.93	36.93	35.77	35.82	3089272
2014-09-26	35.96	36.12	35.57	35.96	2217594
2014-09-29	35.56	35.95	35.30	35.78	2068059
2014-09-30	35.78	36.12	35.51	35.61	2146424
2014-10-01	35.54	35.58	34.83	35.14	2538737
2014-10-02	35.09	35.85	34.82	35.59	2631285
2014-10-03	35.87	36.01	35.53	35.95	2467114
2014-10-06	36.10	36.30	35.81	36.00	1790700
2014-10-07	35.68	36.00	34.90	34.92	3094484
2014-10-08	34.93	35.31	34.32	35.28	3844355
2014-10-09	35.40	36.04	34.81	35.01	2833418
2014-10-10	35.51	35.72	34.51	34.53	4095583
2014-10-13	34.46	34.70	33.19	33.23	4231792
2014-10-14	33.59	33.78	32.39	32.74	5577577
2014-10-15	32.24	33.54	31.77	33.38	5765475
2014-10-16	32.71	33.33	32.43	32.62	4259041
2014-10-17	33.01	34.78	32.75	34.28	4881901
2014-10-20	34.14	35.05	34.11	34.93	3344139
2014-10-21	35.09	35.70	35.03	35.69	2681343
2014-10-22	35.68	35.86	34.99	35.05	2203704
2014-10-23	35.43	36.48	35.20	36.24	3083317
2014-10-24	36.19	36.64	35.98	36.35	2413051
2014-10-27	36.13	37.15	35.99	36.87	2763337
2014-10-28	36.87	37.66	36.87	37.48	4613736
2014-10-29	38.82	40.34	38.67	38.91	10615246
2014-10-30	38.64	39.86	38.52	39.85	6688102
2014-10-31	40.10	41.35	40.10	40.97	5966468
2014-11-03	41.16	41.45	40.72	40.96	4294672
2014-11-04	40.75	41.00	40.40	40.64	4099416
2014-11-05	40.92	41.08	40.18	40.73	2691892
2014-11-06	40.77	41.14	40.72	40.80	2099126
2014-11-07	40.74	41.00	40.11	40.94	3717557
2014-11-10	40.98	41.43	40.61	41.26	4467293
2014-11-11	41.29	41.42	41.02	41.14	2150694
2014-11-12	41.06	41.28	40.58	41.20	2827668
2014-11-13	41.34	41.53	41.07	41.48	1142236
2014-11-14	41.50	41.64	40.87	41.47	3687617
2014-11-17	41.40	41.95	41.20	41.40	2293298
2014-11-18	41.82	42.89	41.72	42.87	4571849
2014-11-19	42.87	43.73	42.35	43.45	6215315
2014-11-20	43.26	43.48	43.07	43.15	5915395
2014-11-21	43.67	44.06	43.25	43.50	3328495
2014-11-24	43.56	43.79	43.39	43.60	3128127
2014-11-25	43.62	44.50	43.57	44.01	4211928
2014-11-26	43.93	43.97	43.52	43.68	3562734
2014-11-28	44.09	44.19	43.56	43.93	2135122
2014-12-01	43.76	43.86	43.04	43.15	3683475
2014-12-02	43.21	43.84	43.13	43.63	2944111
2014-12-03	43.44	46.23	43.44	45.99	7562659
2014-12-04	45.80	46.98	45.48	46.49	6628390
2014-12-05	46.52	47.13	46.16	46.66	3777723
2014-12-08	46.44	46.57	45.69	46.01	4087583
2014-12-09	45.56	45.86	44.95	45.58	5206398
2014-12-10	45.53	45.94	44.56	44.76	4254262
2014-12-11	44.83	45.73	44.82	45.12	2814312
2014-12-12	44.73	45.79	44.54	44.90	3546366
2014-12-15	45.00	46.39	44.93	45.45	5530707
2014-12-16	45.23	46.18	44.87	45.45	5673331
2014-12-17	45.50	46.50	45.22	46.06	5668136
2014-12-18	46.17	47.26	46.17	47.24	6805086
2014-12-19	47.50	47.69	47.06	47.46	9988288
2014-12-22	47.68	48.36	47.49	47.85	3072040
2014-12-23	47.98	48.34	47.41	47.84	3002291
2014-12-24	47.96	48.31	47.86	48.06	845018
2014-12-26	48.08	48.53	47.78	48.33	1161823
2014-12-29	48.33	48.52	47.52	47.59	1750271
2014-12-30	47.62	47.80	47.25	47.38	1796146
2014-12-31	47.50	47.95	46.97	47.02	1842250
2015-01-02	47.19	47.67	46.58	46.87	1959789
2015-01-05	46.96	47.34	46.52	46.57	2736062
2015-01-06	46.87	47.33	45.42	45.96	4418865
2015-01-07	46.27	47.03	46.10	46.81	4849402
2015-01-08	47.01	48.25	47.01	48.13	3876985
2015-01-09	48.05	48.25	47.07	47.51	3181420
2015-01-12	47.55	47.62	46.51	47.06	2158811
2015-01-13	47.59	48.18	46.02	46.42	3288670
2015-01-14	45.52	46.95	45.21	46.90	3100433
2015-01-15	46.93	46.99	45.99	46.64	3073572
2015-01-16	46.67	48.16	46.26	48.09	3220006
2015-01-20	48.24	48.59	47.51	47.81	4050056
2015-01-21	47.71	48.49	47.29	48.07	4209317
2015-01-22	48.34	49.40	47.92	49.36	3478697
2015-01-23	49.43	50.41	49.33	49.79	5258595
2015-01-26	49.30	49.79	48.79	49.48	4312003
2015-01-27	48.80	49.17	48.22	48.41	5997997
2015-01-28	51.86	55.17	51.22	54.61	16170011
2015-01-29	54.50	55.58	53.88	55.33	8256749
2015-01-30	55.00	55.80	54.47	54.86	5048637
2015-02-02	55.03	55.11	53.55	54.97	5238857
2015-02-03	55.04	55.25	53.97	54.52	4349057
2015-02-04	54.54	55.28	54.04	54.56	3670303
2015-02-05	54.73	56.70	54.61	56.39	4959336
2015-02-06	56.28	56.95	54.80	55.14	4833611
2015-02-09	54.70	55.00	54.08	54.28	3216803
2015-02-10	54.47	55.08	53.86	54.76	3769484
2015-02-11	54.87	55.28	54.52	54.95	2192961
2015-02-12	55.29	56.64	55.22	56.20	3783165
2015-02-13	56.35	56.91	55.64	56.39	2907157
2015-02-17	56.46	56.90	55.94	56.76	3173988
2015-02-18	56.66	57.62	56.52	57.61	3469515
2015-02-19	57.61	57.70	57.08	57.14	3000820
2015-02-20	57.14	57.72	56.67	57.67	2284445
2015-02-23	57.83	57.90	57.20	57.55	1833364
2015-02-24	57.40	57.81	57.14	57.63	3351851
2015-02-25	57.65	57.84	57.01	57.39	2556871
2015-02-26	57.49	58.87	57.36	57.73	2751257
2015-02-27	56.81	57.76	56.55	57.18	2955000
2015-03-02	57.18	57.80	56.99	57.45	1606655
2015-03-03	57.25	57.36	56.33	56.67	1980872
2015-03-04	56.48	57.21	56.22	57.20	2631122
2015-03-05	57.19	57.83	57.01	57.38	1998686
2015-03-06	57.22	57.22	56.17	56.36	1769405
2015-03-09	56.39	56.92	56.25	56.67	2344156
2015-03-10	55.38	56.00	54.51	55.05	4566896
2015-03-11	54.80	56.13	54.75	55.09	2814490
2015-03-12	55.49	55.49	54.79	55.06	2891171
2015-03-13	55.05	56.37	54.85	55.30	3546427
2015-03-16	55.62	56.46	55.51	55.82	2820951
2015-03-17	55.26	55.41	54.03	54.17	4692911
2015-03-18	54.23	55.79	54.02	55.63	7022988
2015-03-19	55.60	56.35	55.38	55.96	2384929
2015-03-20	56.40	57.48	56.32	57.28	4443482
2015-03-23	57.44	57.97	57.27	57.27	2146864
2015-03-24	57.43	58.38	57.11	57.96	3347880
2015-03-25	57.88	58.25	56.07	56.09	2855865
2015-03-26	55.29	56.30	54.69	56.08	3926727
2015-03-27	56.43	58.28	56.20	58.24	4672096
2015-03-30	58.72	60.21	58.58	59.47	4117456
2015-03-31	59.00	59.44	58.49	58.82	2470955
2015-04-01	58.94	58.96	57.17	57.28	4341073
2015-04-02	57.24	57.98	56.95	57.65	2709475
2015-04-06	57.11	58.07	57.01	57.12	2374932
2015-04-07	57.04	58.14	56.97	57.80	2071190
2015-04-08	57.81	58.34	57.61	58.15	2091301
2015-04-09	57.98	58.85	57.32	57.50	2008126
2015-04-10	57.74	58.39	57.25	58.36	2546760
2015-04-13	58.29	58.44	57.23	57.33	1577766
2015-04-14	57.29	57.98	56.64	57.07	2287542
2015-04-15	57.14	57.69	56.62	56.86	2362095
2015-04-16	56.82	57.05	56.61	56.86	1372213
2015-04-17	56.40	56.58	55.52	56.03	2853605
2015-04-20	56.44	57.32	56.10	57.29	2048590
2015-04-21	57.54	59.13	57.36	59.03	4089792
2015-04-22	59.34	59.89	59.03	59.81	2569226
2015-04-23	59.76	60.28	59.44	59.88	2476458
2015-04-24	59.90	59.91	59.38	59.89	1824392
2015-04-27	59.99	60.63	59.69	59.84	3178187
2015-04-28	59.70	60.14	58.62	59.11	2695931
2015-04-29	58.88	59.51	58.20	58.62	1959630
2015-04-30	58.37	58.87	57.63	58.09	2578372
2015-05-01	58.25	59.52	58.11	59.33	2257812
2015-05-04	59.52	59.58	58.49	59.31	3425831
2015-05-05	59.41	59.68	58.55	59.16	4662290
2015-05-06	61.35	63.25	60.54	60.93	12687890
2015-05-07	61.21	61.45	60.16	60.27	4081456
2015-05-08	61.00	62.24	60.83	61.88	3324294
2015-05-11	61.90	63.46	61.60	62.59	4825052
2015-05-12	62.24	62.90	61.60	62.46	2674370
2015-05-13	62.00	62.22	60.84	61.73	3031630
2015-05-14	62.30	63.12	61.95	63.09	2962311
2015-05-15	62.81	63.32	62.49	62.88	1979255
2015-05-18	62.55	63.50	62.54	63.30	1986739
2015-05-19	62.56	62.98	62.40	62.61	4319323
2015-05-20	62.52	62.63	61.84	62.24	1796164
2015-05-21	62.26	62.91	61.61	62.69	2427034
2015-05-22	62.60	63.13	62.38	62.56	2137262
2015-05-26	62.57	62.97	62.27	62.53	2306137
2015-05-27	62.61	63.97	62.61	63.86	3481491
2015-05-28	63.33	64.30	63.23	63.27	1934088
2015-05-29	63.07	64.15	62.67	62.76	2381925
2015-06-01	63.06	63.30	62.20	62.89	1962441
2015-06-02	62.50	63.46	62.46	62.98	2123715
2015-06-03	63.33	63.69	63.02	63.37	1221177
2015-06-04	63.09	63.45	62.50	62.63	1385152
2015-06-05	62.60	63.14	62.09	62.90	2040397
2015-06-08	63.07	63.18	61.49	61.66	1956735
2015-06-09	61.58	62.00	61.11	61.78	1540356
2015-06-10	62.14	62.68	61.51	62.53	1613294
2015-06-11	62.48	62.82	62.15	62.59	1512916
2015-06-12	62.54	63.01	62.04	62.75	1659165
2015-06-15	62.06	62.06	61.38	61.57	2074881
2015-06-16	61.57	62.93	61.56	62.86	2637057
2015-06-17	63.07	64.65	63.04	64.48	3290432
2015-06-18	64.44	65.67	64.15	65.27	3938979
2015-06-19	65.27	66.34	64.66	65.95	4141938
2015-06-22	66.20	67.12	66.01	66.62	2591744
2015-06-23	66.80	67.49	66.15	66.58	2514193
2015-06-24	67.73	68.25	67.06	67.68	3317846
2015-06-25	67.94	68.27	67.43	67.45	2108621
2015-06-26	67.52	68.00	66.89	67.63	4895379
2015-06-29	66.77	67.38	66.08	66.22	1955852
2015-06-30	66.60	66.98	66.18	66.50	3140085
2015-07-01	67.37	68.22	67.09	68.00	2618839
2015-07-02	68.48	68.48	67.22	67.80	1657914
2015-07-06	67.14	68.30	67.12	68.01	3583116
2015-07-07	69.06	69.95	67.96	69.89	4895489
2015-07-08	69.58	69.94	68.82	69.00	4506130
2015-07-09	69.89	70.94	69.68	70.50	4400032
2015-07-10	71.25	72.50	70.81	72.07	3838887
2015-07-13	72.41	73.85	72.41	73.54	3612989
2015-07-14	73.56	73.60	72.03	72.25	6261317
2015-07-15	72.52	72.99	72.33	72.50	4733619
2015-07-16	72.80	73.23	72.40	72.97	4419026
2015-07-17	72.95	73.55	72.39	73.47	3745198
2015-07-20	74.48	74.92	73.61	74.79	2703387
2015-07-21	75.04	75.10	73.34	73.68	2453667
2015-07-22	73.64	73.84	71.89	72.92	5244775
2015-07-23	73.32	73.58	71.76	71.81	3533701
2015-07-24	71.81	72.51	71.24	72.29	4285959
2015-07-27	72.43	72.84	70.96	71.22	3422636
2015-07-28	72.02	72.49	71.15	71.80	3383742
2015-07-29	71.91	72.50	71.09	72.18	2676502
2015-07-30	72.01	72.65	71.03	72.30	3790116
2015-07-31	71.03	72.73	70.50	71.55	5699608
2015-08-03	71.28	71.92	70.14	70.97	3850170
2015-08-04	70.70	71.94	70.70	71.80	2748516
2015-08-05	72.37	75.76	72.25	75.16	5833003
2015-08-06	75.00	75.65	73.50	74.01	4591855
2015-08-07	73.76	73.94	72.42	73.36	3081119
2015-08-10	74.20	74.83	73.70	73.97	2849912
2015-08-11	73.49	73.88	72.86	73.82	2459657
2015-08-12	73.19	73.93	71.70	73.72	2898754
2015-08-13	73.55	74.12	73.03	73.38	1990744
2015-08-14	73.42	73.76	72.72	72.82	2181492
2015-08-17	72.84	73.90	72.24	73.70	2648886
2015-08-18	74.11	74.50	73.18	73.85	2816013
2015-08-19	73.55	73.72	71.41	71.61	3176782
2015-08-20	70.90	71.49	67.61	67.71	5037232
2015-08-21	65.26	67.24	64.01	65.53	5396751
2015-08-24	60.25	65.44	59.47	63.70	6606300
2015-08-25	65.90	66.28	63.47	63.54	5778673
2015-08-26	65.50	66.48	63.66	66.34	4342424
2015-08-27	67.15	67.64	65.50	67.16	2922062
2015-08-28	66.62	68.47	66.51	67.91	2978382
2015-08-31	67.10	67.90	65.98	66.15	3049484
2015-09-01	64.39	65.74	63.03	63.43	5043712
2015-09-02	64.43	65.12	63.97	64.67	3804853
2015-09-03	65.29	66.50	65.03	65.79	3482281
2015-09-04	64.84	66.58	64.44	66.37	3601067
2015-09-08	67.55	68.61	67.00	68.50	3205741
2015-09-09	69.54	70.17	67.57	67.78	2357492
2015-09-10	67.54	69.44	67.54	68.74	2087350
2015-09-11	68.23	68.97	67.83	68.91	1681554
2015-09-14	68.86	69.05	68.13	68.35	1682905
2015-09-15	68.39	69.66	68.31	69.38	1728998
2015-09-16	69.71	70.42	69.09	70.28	2184207
2015-09-17	70.22	71.99	69.87	71.06	2263859
2015-09-18	70.35	71.23	69.75	70.07	3503068
2015-09-21	70.41	71.61	70.06	70.58	2078223
2015-09-22	69.55	70.27	68.22	68.69	2412534
2015-09-23	68.85	69.78	68.59	69.46	2862123
2015-09-24	68.86	69.28	67.67	68.81	2113391
2015-09-25	69.97	70.83	68.97	69.49	2800390
2015-09-28	68.95	69.22	65.95	66.46	2622297
2015-09-29	67.00	67.36	65.55	66.00	2251903
2015-09-30	66.81	67.87	66.49	67.75	2393978
2015-10-01	68.04	68.04	66.44	67.20	2915933
2015-10-02	66.36	66.50	64.84	66.49	3047616
2015-10-05	67.33	68.10	66.97	67.59	2736942
2015-10-06	67.41	68.09	66.34	66.55	1805878
2015-10-07	66.56	66.84	65.19	66.11	3694083
2015-10-08	65.90	66.10	64.70	65.80	2459596
2015-10-09	65.59	65.64	64.54	65.04	4272193
2015-10-12	65.13	68.25	64.65	68.11	4131849
2015-10-13	68.00	69.15	67.34	68.42	3374751
2015-10-14	68.38	71.30	68.09	70.57	4007017
2015-10-15	71.02	71.49	70.18	70.97	2690812
2015-10-16	70.78	71.78	70.26	71.71	2872100
2015-10-19	71.90	73.54	71.51	72.29	3499968
2015-10-20	72.60	73.09	71.30	72.30	2169366
2015-10-21	72.68	73.44	72.00	72.79	2335010
2015-10-22	73.10	74.85	73.02	74.54	2980933
2015-10-23	75.00	75.49	74.44	74.92	3278957
2015-10-26	75.00	75.43	73.76	74.08	2476159
2015-10-27	73.91	75.58	73.70	75.27	2693610
2015-10-28	76.00	76.80	75.07	76.77	3323762
2015-10-29	76.50	76.92	75.36	76.06	3247980
2015-10-30	75.00	75.60	70.63	72.07	11133189
2015-11-02	72.60	74.89	71.88	72.00	4709945
2015-11-03	71.82	72.74	70.34	71.90	4237382
2015-11-04	71.93	74.32	71.73	74.29	3574108
2015-11-05	74.75	74.93	73.12	74.06	2057475
2015-11-06	73.83	74.19	72.24	72.38	3192401
2015-11-09	72.37	72.38	70.16	70.94	3036097
2015-11-10	70.60	70.94	69.85	70.83	2150471
2015-11-11	70.79	71.70	69.87	71.30	2313785
2015-11-12	71.36	72.70	70.54	71.66	3083065
2015-11-13	71.31	72.04	69.84	69.89	3557361
2015-11-16	69.98	70.16	66.68	67.99	6314476
2015-11-17	65.08	69.06	64.87	68.10	5890561
2015-11-18	68.16	68.60	66.84	68.42	3259937
2015-11-19	68.95	71.27	68.24	71.08	4414066
2015-11-20	71.44	72.78	70.14	72.42	4295767
2015-11-23	72.64	73.86	67.60	68.98	11898719
2015-11-24	68.43	68.69	66.91	67.06	5145512
2015-11-25	67.30	69.80	66.70	69.51	3600662
2015-11-27	69.63	70.55	68.46	68.88	1485514
2015-11-30	69.19	69.64	67.58	67.79	5245313
2015-12-01	68.04	69.29	67.40	68.63	3704106
2015-12-02	69.01	69.55	68.59	69.34	4953457
2015-12-03	69.54	70.45	66.93	67.22	3862058
2015-12-04	68.38	70.67	68.38	70.38	3897054
2015-12-07	70.74	71.94	70.35	70.79	3654821
2015-12-08	70.40	71.17	69.95	70.99	4446565
2015-12-09	70.75	70.99	66.62	67.09	8308163
2015-12-10	67.51	67.89	66.08	66.37	3396362
2015-12-11	67.49	69.65	66.71	67.17	6058277
2015-12-14	67.35	69.98	67.35	69.66	4642229
2015-12-15	70.52	73.59	69.85	72.33	6754073
2015-12-16	73.07	73.48	69.33	72.04	4829003
2015-12-17	72.21	72.72	71.10	71.12	3037758
2015-12-18	70.63	71.12	68.94	68.98	4941790
2015-12-21	69.44	69.89	67.40	68.71	2873068
2015-12-22	69.30	69.45	68.32	69.07	1650798
2015-12-23	69.50	69.77	67.80	68.64	2424673
2015-12-24	68.69	69.30	67.74	68.95	1019898
2015-12-28	68.59	69.21	68.05	69.19	1149256
2015-12-29	69.50	70.24	69.20	69.85	1467364
2015-12-30	69.89	70.36	69.54	69.65	1430824
2015-12-31	69.44	69.67	68.71	68.72	1143965
2016-01-04	67.18	67.57	65.10	66.10	4052973
2016-01-05	66.10	66.82	64.84	64.94	3304592
2016-01-06	63.61	64.29	62.56	63.68	3764497
2016-01-07	62.32	64.71	61.55	62.46	4369298
2016-01-08	63.21	65.01	62.95	63.13	3909748
2016-01-11	63.39	64.81	63.25	64.21	3742244
2016-01-12	64.66	66.09	64.64	65.62	3469449
2016-01-13	66.26	66.59	63.18	63.38	3957408
2016-01-14	63.30	64.96	61.50	64.48	4446587
2016-01-15	64.34	66.71	63.51	66.06	8580737
2016-01-19	66.84	68.24	66.42	67.37	5040331
2016-01-20	66.20	67.69	65.04	66.85	4664291
2016-01-21	67.19	67.56	65.79	67.03	3894701
2016-01-22	68.00	69.40	67.30	69.36	3969517
2016-01-25	69.29	70.49	68.76	69.92	5422452
2016-01-26	69.90	71.49	69.61	70.83	5542955
2016-01-27	70.89	71.35	69.26	69.49	4290982
2016-01-28	70.70	71.03	68.72	69.79	5967152
2016-01-29	67.44	67.48	62.80	64.55	17918916
2016-02-01	64.17	65.45	63.31	64.20	6739967
2016-02-02	63.87	63.99	60.13	60.66	7815812
2016-02-03	61.77	61.92	58.73	59.61	9419904
2016-02-04	59.44	59.86	57.52	58.73	8686828
2016-02-05	58.37	58.57	54.85	55.50	7717570
2016-02-08	54.39	56.57	53.01	56.32	8224149
2016-02-09	56.26	59.19	55.82	58.25	9007858
2016-02-10	59.34	60.07	58.66	58.98	4990615
2016-02-11	57.96	59.11	57.76	58.19	6672862
2016-02-12	58.05	59.37	57.32	59.25	5256056
2016-02-16	59.83	60.00	58.88	59.36	3909354
2016-02-17	60.25	60.54	58.81	59.84	4962556
2016-02-18	59.57	59.92	58.23	58.35	5122714
2016-02-19	58.34	59.90	58.10	59.57	5700778
2016-02-22	60.07	63.31	59.97	63.27	6881884
2016-02-23	63.00	63.33	61.46	61.52	4817071
2016-02-24	60.92	63.48	60.71	63.20	4455736
2016-02-25	63.55	64.72	63.34	64.68	4277295
2016-02-26	64.81	65.11	63.77	64.45	3260936
2016-02-29	63.97	65.25	63.97	64.24	3436578
2016-03-01	64.45	65.69	64.26	65.48	3437088
2016-03-02	65.18	66.25	64.63	66.09	3354622
2016-03-03	65.80	66.01	64.18	64.80	3946590
2016-03-04	64.41	64.86	63.08	64.43	3704283
2016-03-07	63.89	64.43	62.91	63.59	2853848
2016-03-08	63.05	64.18	62.60	62.96	3570584
2016-03-09	63.19	64.04	62.74	62.96	3124282
2016-03-10	64.15	64.42	62.58	63.92	3297685
2016-03-11	63.83	64.65	63.53	64.47	2586488
2016-03-14	63.81	65.31	63.81	64.79	1858460
2016-03-15	64.19	65.90	64.19	65.72	2476213
2016-03-16	65.63	66.17	64.57	66.00	2210576
2016-03-17	65.09	65.75	63.24	64.67	4905190
2016-03-18	64.90	65.32	63.82	64.32	4185996
2016-03-21	64.05	64.40	63.51	63.94	2437086
2016-03-22	63.70	64.28	63.27	63.87	2842737
2016-03-23	63.90	65.50	63.58	65.05	3352418
2016-03-24	64.60	65.73	64.07	64.24	3087820
2016-03-28	64.24	64.24	64.24	64.24	25
2016-03-29	64.51	66.38	64.44	64.64	3287529
2016-03-30	66.73	67.16	66.28	66.41	2458784
2016-03-31	66.33	67.10	65.70	66.41	2265048
2016-04-01	65.36	66.12	65.13	65.92	2160781
2016-04-04	66.00	66.49	65.38	65.74	2029648
2016-04-05	65.10	65.96	65.05	65.45	2281784
2016-04-06	65.67	66.07	65.25	65.83	1652905
2016-04-07	65.70	65.91	63.67	63.93	2921685
2016-04-08	64.12	64.70	63.28	64.24	2352099
2016-04-11	64.39	64.40	63.12	63.16	1862930
2016-04-12	63.14	63.15	61.90	62.96	2960805
2016-04-13	63.04	65.03	62.91	64.77	3106728
2016-04-14	64.85	65.24	64.43	64.94	2100650
2016-04-15	65.14	66.97	64.46	66.84	4647418
2016-04-18	66.28	66.56	65.46	66.52	2847210
2016-04-19	66.59	66.74	65.33	66.19	1904102
2016-04-20	66.60	66.74	65.70	65.80	1804366
2016-04-21	65.83	66.33	65.23	66.18	1742234
2016-04-22	65.90	66.85	65.32	65.87	2606383
2016-04-25	65.43	66.00	65.42	65.93	1153328
2016-04-26	65.97	66.29	65.17	65.33	1516800
2016-04-27	65.13	65.42	62.35	63.35	5538172
2016-04-28	63.12	64.02	61.91	62.32	4233515
2016-04-29	61.81	62.42	61.23	61.85	3729179
2016-05-02	62.00	63.12	61.70	62.89	3361056
2016-05-03	62.61	63.23	62.02	62.08	3230103
2016-05-04	61.74	62.48	61.10	61.88	3212765
2016-05-05	62.28	62.76	61.18	62.24	4874474
2016-05-06	62.19	63.99	61.99	63.94	3363272
2016-05-09	64.18	65.04	64.01	64.52	3044566
2016-05-10	65.00	65.10	63.73	64.54	7604383
2016-05-11	70.43	74.92	70.24	73.38	21901661
2016-05-12	73.63	76.24	73.39	75.01	8201279
2016-05-13	74.73	76.09	74.66	75.20	4189108
2016-05-16	75.07	77.15	74.81	76.62	4329196
2016-05-17	75.72	76.60	74.53	75.14	5105624
2016-05-18	74.70	74.87	73.26	74.49	4432517
2016-05-19	74.22	74.22	72.94	73.50	3236662
2016-05-20	73.48	74.01	72.93	73.11	3772479
2016-05-23	73.39	73.89	72.41	73.24	3248251
2016-05-24	73.68	75.66	73.25	75.35	3782139
2016-05-25	75.39	75.83	74.84	74.94	2002493
2016-05-26	74.63	75.43	73.92	75.11	1853156
2016-05-27	75.33	76.46	75.33	75.70	2311311
2016-05-31	75.98	76.82	75.70	76.75	4700117
2016-06-01	76.81	77.38	76.20	76.62	3260542
2016-06-02	76.72	76.94	76.10	76.58	2062552
2016-06-03	76.70	76.70	75.43	76.36	1863915
2016-06-06	76.37	76.96	75.20	76.49	2817491
2016-06-07	76.86	78.09	76.76	77.25	4215289
2016-06-08	77.06	77.19	76.01	76.28	2527488
2016-06-09	75.59	76.79	75.52	76.25	3055355
2016-06-10	75.41	76.24	74.81	75.28	3025125
2016-06-13	74.89	75.43	73.80	74.24	3689236
2016-06-14	74.14	74.78	73.35	74.52	2017001
2016-06-15	74.56	75.23	74.04	74.39	2409921
2016-06-16	73.99	75.08	73.57	75.00	2868999
2016-06-17	75.16	75.16	73.58	74.52	4220594
2016-06-20	74.69	76.34	74.12	75.31	2947630
2016-06-21	75.25	76.07	75.07	75.51	2072319
2016-06-22	75.21	75.53	74.69	74.80	2039327
2016-06-23	75.62	76.18	74.85	76.05	2333685
2016-06-24	73.64	74.77	72.91	73.21	4622459
2016-06-27	73.01	73.06	71.01	71.50	3633896
2016-06-28	71.99	72.65	71.36	72.60	2743833
2016-06-29	72.90	74.00	72.81	73.74	2120339
2016-06-30	73.87	76.11	73.23	75.76	3371102
2016-07-01	75.75	76.57	75.45	75.87	1892662
2016-07-05	75.78	76.42	75.28	75.89	1688174
2016-07-06	75.42	77.15	75.01	76.74	2275524
2016-07-07	76.56	76.83	76.02	76.62	1516876
2016-07-08	77.32	78.50	77.01	78.26	3263102
2016-07-11	78.28	79.56	78.28	79.17	2983363
2016-07-12	79.28	79.99	78.60	79.51	2731573
2016-07-13	79.93	79.93	77.61	77.62	2426543
2016-07-14	77.89	78.30	76.97	78.05	3203713
2016-07-15	78.44	78.73	77.60	77.83	2702543
2016-07-18	78.13	78.86	77.72	78.26	2185547
2016-07-19	77.99	78.11	76.22	76.50	5143264
2016-07-20	77.22	78.22	76.44	76.70	5481991
2016-07-21	76.44	76.93	74.32	75.38	8602684
2016-07-22	75.88	76.68	74.95	76.33	5822244
2016-07-25	76.04	76.91	75.73	76.90	3416547
2016-07-26	76.92	77.35	76.21	76.84	2111906
2016-07-27	77.22	77.37	76.57	76.67	2319943
2016-07-28	76.61	76.72	76.00	76.28	1268220
2016-07-29	76.48	76.53	75.78	76.32	2911113
2016-08-01	76.23	76.82	76.11	76.63	3756250
2016-08-02	76.58	76.94	75.75	76.78	5942360
2016-08-03	76.66	78.98	75.17	78.63	10446723
2016-08-04	78.36	78.72	77.89	78.23	4543916
2016-08-05	78.94	79.99	78.43	79.84	4293955
2016-08-08	79.85	79.99	79.17	79.27	2917715
2016-08-09	79.01	79.36	78.63	78.69	1980485
2016-08-10	78.54	79.10	78.26	78.57	1431721
2016-08-11	78.85	79.16	77.84	77.85	3212575
2016-08-12	78.00	78.40	77.03	77.43	2028191
2016-08-15	77.59	79.56	77.33	79.48	3225580
2016-08-16	78.78	78.89	77.82	78.05	2969594
2016-08-17	78.00	79.86	77.81	79.77	3552768
2016-08-18	79.80	81.80	79.63	80.98	4741929
2016-08-19	80.95	81.89	80.80	81.76	3238734
2016-08-22	81.07	81.82	81.04	81.49	3219079
2016-08-23	81.98	82.62	81.49	82.31	4603781
2016-08-24	82.31	82.63	81.95	82.42	3310850
2016-08-25	82.02	82.20	80.96	81.55	3304431
2016-08-26	81.20	81.51	80.02	81.21	3037767
2016-08-29	81.10	81.96	80.64	81.51	1975866
2016-08-30	82.40	82.40	81.48	81.73	1711473
2016-08-31	81.37	81.68	81.03	81.23	2077955
2016-09-01	81.52	81.99	81.03	81.76	1813935
2016-09-02	82.30	84.18	82.16	83.46	3524674
2016-09-06	83.30	84.45	83.30	83.87	2648461
2016-09-07	83.76	84.27	82.54	82.75	3050361
2016-09-08	82.64	82.64	81.58	82.16	3188498
2016-09-09	81.42	81.79	79.84	79.86	2212519
2016-09-12	79.73	80.92	79.51	80.84	3371101
2016-09-13	80.61	81.12	79.94	80.87	2710475
2016-09-14	81.14	81.77	80.50	80.83	1412796
2016-09-15	80.56	83.67	80.56	83.37	3167659
2016-09-16	83.26	83.36	82.16	82.89	3732351
2016-09-19	83.14	83.41	82.46	82.77	1872804
2016-09-20	82.89	83.39	82.62	82.99	2172985
2016-09-21	83.48	83.63	82.26	83.47	2663266
2016-09-22	84.10	84.20	82.76	83.17	2194259
2016-09-23	84.50	84.50	83.52	84.26	2644404
2016-09-26	83.67	84.25	83.22	83.50	1837194
2016-09-27	83.40	85.53	83.19	85.20	2453197
2016-09-28	85.35	85.60	84.58	85.00	1795101
2016-09-29	84.93	85.13	84.12	84.26	1324893
2016-09-30	84.35	85.83	83.77	85.40	2860302
2016-10-03	85.22	86.05	85.13	85.41	2047917
2016-10-04	85.93	86.07	85.12	85.56	1724816
2016-10-05	85.56	85.75	84.97	85.47	1961731
2016-10-06	85.55	85.64	83.86	84.58	3189266
2016-10-07	85.06	85.19	83.44	83.81	3076877
2016-10-10	84.07	84.92	83.85	84.74	2278142
2016-10-11	84.70	84.80	83.15	83.37	2308846
2016-10-12	85.03	85.03	82.16	82.53	2395223
2016-10-13	82.09	82.52	80.78	81.76	3034271
2016-10-14	82.35	83.98	82.35	82.59	2658305
2016-10-17	82.77	83.22	82.16	82.32	1981949
2016-10-18	83.18	84.40	83.11	84.01	2185158
2016-10-19	84.22	84.36	82.62	82.76	2269999
2016-10-20	82.70	82.82	81.60	82.52	2468409
2016-10-21	82.15	82.99	82.00	82.87	2708169
2016-10-24	81.91	84.37	81.78	84.15	3046700
2016-10-25	84.19	84.79	82.89	82.94	2823538
2016-10-26	82.95	84.11	82.50	82.58	2026002
2016-10-27	83.28	84.43	82.58	82.72	3159887
2016-10-28	80.78	81.42	78.55	79.45	6933811
2016-10-31	79.64	80.14	77.43	78.52	5380715
2016-11-01	78.64	78.76	77.18	77.84	7226253
2016-11-02	78.83	81.93	77.86	79.12	9450537
2016-11-03	79.12	82.29	79.12	80.52	7210686
2016-11-04	79.95	81.72	79.03	80.22	4694611
2016-11-07	81.09	82.03	80.33	81.08	3750946
2016-11-08	81.06	82.45	80.68	81.49	2198183
2016-11-09	78.73	80.99	78.45	79.44	4446870
2016-11-10	79.97	80.06	76.19	76.79	5526941
2016-11-11	75.80	77.94	75.53	77.45	4039336
2016-11-14	77.47	78.08	76.14	76.38	5043104
2016-11-15	77.00	78.42	77.00	77.62	2639258
2016-11-16	77.60	78.94	77.03	78.83	2454999
2016-11-17	78.76	80.17	78.54	79.62	2643438
2016-11-18	79.80	80.61	78.76	78.99	3180501
2016-11-21	79.07	79.18	77.56	78.26	3061790
2016-11-22	78.52	78.56	76.93	77.75	2737544
2016-11-23	77.90	79.70	77.77	79.35	2853748
2016-11-25	79.18	79.92	78.54	79.17	780845
2016-11-28	79.42	79.56	78.53	78.73	2350338
2016-11-29	78.95	81.69	78.93	81.37	3376820
2016-11-30	81.29	81.37	79.15	79.24	3417655
2016-12-01	79.21	79.28	75.17	75.58	4920192
2016-12-02	75.65	76.47	73.74	75.86	4093807
2016-12-05	76.17	77.83	75.50	77.45	2501497
2016-12-06	77.63	78.03	76.50	76.87	2303725
2016-12-07	76.85	78.11	76.42	77.95	3289669
2016-12-08	78.03	78.60	77.40	77.78	3445949
2016-12-09	77.81	79.07	77.81	78.75	2073919
2016-12-12	78.88	80.63	78.51	80.62	3926863
2016-12-13	80.46	82.60	80.46	80.76	3462831
2016-12-14	80.61	81.68	79.98	80.70	2573618
2016-12-15	81.32	82.62	80.74	81.51	3957950
2016-12-16	81.44	81.50	79.17	79.51	4088231
2016-12-19	79.31	80.53	79.15	79.50	2197503
2016-12-20	79.60	80.26	79.26	79.50	2218118
2016-12-21	79.49	80.18	79.13	79.66	2181724
2016-12-22	79.74	80.15	79.18	79.79	1206820
2016-12-23	79.85	81.12	79.57	80.67	2017148
2016-12-27	80.99	81.76	80.75	81.08	1246765
2016-12-28	81.07	81.26	79.97	80.38	1314201
2016-12-29	80.53	81.01	79.70	80.16	1470065
2016-12-30	80.56	80.56	78.52	78.76	1815869
2017-01-03	79.52	79.62	78.27	79.17	2187463
2017-01-04	79.39	81.11	79.12	80.63	1852328
2017-01-05	79.98	80.46	78.73	78.96	3294988
2017-01-06	79.11	79.52	78.37	79.01	2017719
2017-01-09	79.19	79.43	78.05	78.64	2332321
2017-01-10	78.49	79.23	77.94	78.85	2329293
2017-01-11	78.80	79.42	78.17	79.02	2619652
2017-01-12	78.85	79.76	78.25	79.60	2035720
2017-01-13	79.14	81.26	79.13	80.35	2818382
2017-01-17	80.00	80.59	79.47	80.23	2074084
2017-01-18	80.51	80.82	79.82	80.53	1926801
2017-01-19	80.40	81.34	80.05	80.38	1746183
2017-01-20	80.49	80.52	78.89	80.12	2642945
2017-01-23	80.05	80.17	79.26	79.88	2672218
2017-01-24	79.88	80.80	79.41	80.51	2004411
2017-01-25	80.85	81.59	80.52	81.48	2883627
2017-01-26	81.56	81.87	81.10	81.70	1855130
2017-01-27	82.00	83.25	81.86	83.16	2607202
2017-01-30	82.96	84.03	82.75	83.84	4067328
2017-01-31	83.82	84.09	82.89	83.43	6583360
2017-02-01	83.43	84.25	81.45	83.00	7608012
2017-02-02	82.68	82.98	81.38	82.51	4079976
2017-02-03	82.51	82.67	80.97	81.28	4300790
2017-02-06	80.83	81.78	80.40	81.52	2351072
2017-02-07	81.81	82.40	81.55	82.21	2944017
2017-02-08	81.94	82.91	81.27	81.48	2738904
2017-02-09	81.60	83.40	81.49	83.26	3193067
2017-02-10	84.74	86.66	84.13	86.17	6561736
2017-02-13	86.31	87.49	85.70	86.32	4435770
2017-02-14	85.80	86.45	85.22	86.06	3046929
2017-02-15	85.92	88.04	85.70	87.95	3293453
2017-02-16	87.69	88.28	87.20	87.85	2739096
2017-02-17	87.76	87.86	86.95	87.30	1773693
2017-02-21	87.35	88.02	87.10	87.54	1871787
2017-02-22	87.38	87.62	86.96	87.38	1751399
2017-02-23	87.56	87.56	85.76	86.65	3113293
2017-02-24	85.96	86.55	85.23	86.54	3026736
2017-02-27	86.55	87.25	86.10	87.00	1519361
2017-02-28	87.05	87.49	86.33	86.50	2421068
2017-03-01	86.93	88.14	86.09	87.82	2090733
2017-03-02	87.90	88.25	86.46	87.01	1709488
2017-03-03	86.95	87.29	86.19	87.24	1190567
2017-03-06	87.19	87.52	86.74	87.14	1882327
2017-03-07	87.30	88.85	87.10	88.30	3016947
2017-03-08	88.52	89.36	88.20	89.00	2579065
2017-03-09	89.32	89.79	88.73	89.03	3127072
2017-03-10	89.59	89.88	88.92	89.81	2005278
2017-03-13	89.83	90.81	89.35	90.73	2753324
2017-03-14	90.52	91.18	90.33	90.90	1967162
2017-03-15	90.99	91.55	90.13	91.51	3197323
2017-03-16	91.60	91.82	89.52	90.20	5153060
2017-03-17	90.92	90.98	88.55	89.59	6446578
2017-03-20	88.82	89.35	87.90	89.16	4278095
2017-03-21	89.22	90.09	88.23	88.41	3278632
2017-03-22	88.43	88.86	88.25	88.74	2326651
2017-03-23	88.59	89.35	88.24	88.61	1910037
2017-03-24	88.85	90.06	88.61	89.35	1878075
2017-03-27	88.59	89.24	88.06	89.02	2109195
2017-03-28	89.00	90.02	88.55	89.74	2084421
2017-03-29	89.52	89.97	88.95	89.78	1771994
2017-03-30	89.50	90.30	89.23	90.26	2073893
2017-03-31	90.10	90.17	88.85	89.52	1737741
2017-04-03	89.90	89.90	88.79	89.11	1522269
2017-04-04	88.58	89.32	88.51	89.28	1870372
2017-04-05	89.47	89.61	88.09	88.40	2673891
2017-04-06	88.47	88.77	87.94	88.56	1319611
2017-04-07	88.40	88.83	88.07	88.73	1740835
2017-04-10	88.55	89.09	88.33	88.74	1423994
2017-04-11	88.78	89.69	88.37	89.68	1763935
2017-04-12	89.95	90.03	89.15	89.95	1909089
2017-04-13	90.09	90.20	88.85	89.02	2966230
2017-04-17	89.27	90.14	88.82	89.21	2160062
2017-04-18	89.12	89.44	88.72	89.20	1393082
2017-04-19	89.54	90.23	89.14	89.65	2021396
2017-04-20	90.10	91.48	89.79	91.21	2024287
2017-04-21	91.27	91.96	91.10	91.94	1831778
2017-04-24	92.86	93.07	92.51	92.81	2020879
2017-04-25	93.39	93.40	92.69	92.99	2041393
2017-04-26	93.21	93.73	92.31	93.50	1543015
2017-04-27	94.00	94.99	93.71	94.24	1516449
2017-04-28	94.45	94.91	93.82	94.82	1938028
2017-05-01	95.21	95.42	94.71	94.79	2314846
2017-05-02	94.69	95.32	94.12	94.25	2332609
2017-05-03	95.45	95.45	93.62	94.11	2872320
2017-05-04	94.11	95.08	93.92	94.76	4549472
2017-05-05	95.39	95.87	94.59	95.74	5175934
2017-05-08	95.92	96.49	95.45	95.73	5318594
2017-05-09	95.86	96.34	95.25	96.01	6184879
2017-05-10	105.97	110.61	104.76	108.16	11166163
2017-05-11	107.55	109.32	106.83	108.58	5750574
2017-05-12	108.19	109.25	107.46	109.09	3169436
2017-05-15	108.99	111.26	108.85	110.90	3279795
2017-05-16	111.23	112.16	110.44	111.76	2963366
2017-05-17	108.71	109.38	105.00	105.24	7457905
2017-05-18	104.71	107.65	104.34	106.93	3174477
2017-05-19	107.41	107.95	106.33	107.64	2282384
2017-05-22	107.87	108.40	107.42	108.39	1493181
2017-05-23	110.09	111.85	108.18	109.01	3032723
2017-05-24	108.78	112.54	108.39	112.31	4495603
2017-05-25	112.51	114.16	112.51	113.83	3419752
2017-05-26	113.50	113.59	111.79	112.13	2212544
2017-05-30	112.62	112.92	111.64	112.85	2360111
2017-05-31	112.86	113.48	111.93	113.33	3430023
2017-06-01	113.96	114.94	113.18	113.87	2232724
2017-06-02	113.85	114.54	113.20	114.52	1872617
2017-06-05	114.68	115.13	114.19	114.69	1879801
2017-06-06	114.54	115.39	113.59	113.69	2508384
2017-06-07	114.84	115.54	114.23	115.37	2480079
2017-06-08	116.04	116.04	113.24	114.29	3293888
2017-06-09	114.84	115.36	107.03	110.46	5738175
2017-06-12	109.30	111.18	105.54	108.90	5836896
2017-06-13	110.33	110.96	108.08	109.98	2739976
2017-06-14	110.16	111.11	108.68	110.02	2171789
2017-06-15	108.24	111.03	107.32	110.53	3705578
2017-06-16	110.72	112.51	110.07	110.51	9608229
2017-06-19	111.18	113.86	111.18	113.65	2891345
2017-06-20	113.43	115.12	113.29	113.47	2710463
2017-06-21	114.33	114.69	111.83	113.17	3054048
2017-06-22	113.51	113.52	111.36	112.62	2380363
2017-06-23	112.51	112.95	110.77	110.87	7457852
2017-06-26	111.00	112.64	110.38	111.86	2446348
2017-06-27	111.35	111.93	108.13	108.32	3058030
2017-06-28	108.70	109.20	106.74	108.81	3669006
2017-06-29	108.16	108.72	105.47	106.68	3820388
2017-06-30	107.10	107.56	105.65	105.72	3216511
2017-07-03	106.51	107.00	105.21	105.42	1656433
2017-07-05	105.95	107.31	105.35	106.76	2824926
2017-07-06	106.06	107.12	105.50	105.75	2471580
2017-07-07	106.28	108.47	105.54	107.45	2152528
2017-07-10	107.84	108.69	107.01	107.84	2188406
2017-07-11	107.63	109.71	107.10	108.42	2289854
2017-07-12	109.50	110.90	109.05	110.68	1944236
2017-07-13	110.83	111.61	108.92	108.98	1710772
2017-07-14	109.61	110.34	108.75	108.99	1321900
2017-07-17	109.02	110.43	108.72	109.44	1686650
2017-07-18	110.00	110.93	109.48	110.28	1908769
2017-07-19	110.43	111.65	109.81	111.58	2498423
2017-07-20	111.61	112.18	110.38	111.97	2143813
2017-07-21	111.50	112.91	111.27	112.22	2434881
2017-07-24	112.22	113.97	112.22	113.75	2784605
2017-07-25	113.97	114.52	113.31	113.66	2735478
2017-07-26	115.46	118.11	115.19	118.00	4520429
2017-07-27	119.01	120.25	116.06	117.60	8953535
2017-07-28	114.00	118.75	113.50	118.25	5012269
2017-07-31	119.05	119.25	116.50	116.74	2951375
2017-08-01	117.57	117.65	116.44	116.92	2488168
2017-08-02	117.11	117.42	113.83	116.83	3111589
2017-08-03	117.38	119.23	116.98	118.85	2929128
2017-08-04	119.15	119.18	116.90	117.22	2341345
2017-08-07	117.60	117.96	116.49	116.96	1882939
2017-08-08	116.50	117.13	116.02	116.50	1329898
2017-08-09	115.55	116.84	114.75	116.11	1709417
2017-08-10	115.41	115.72	113.69	113.99	2950220
2017-08-11	113.74	115.98	113.51	115.45	1584977
2017-08-14	116.71	118.00	116.40	117.11	2890041
2017-08-15	117.23	117.62	116.58	117.43	1048166
2017-08-16	117.49	119.59	117.03	119.25	2098193
2017-08-17	119.19	119.47	116.46	116.47	1793863
2017-08-18	116.00	117.84	115.46	116.88	1912014
2017-08-21	116.85	117.40	116.12	116.84	1848516
2017-08-22	117.28	120.45	117.22	119.03	2512919
2017-08-23	118.65	119.37	117.55	118.18	1297809
2017-08-24	118.49	118.92	116.00	117.82	1342750
2017-08-25	118.19	118.71	115.71	116.93	2206081
2017-08-28	117.52	119.04	116.95	118.73	1775285
2017-08-29	117.47	119.43	117.22	119.23	1302000
2017-08-30	119.42	122.08	119.07	121.97	2193431
2017-08-31	122.00	122.79	120.94	121.50	2617627
2017-09-01	121.27	121.77	118.51	119.31	2751464
2017-09-05	118.80	119.30	116.32	118.21	2367891
2017-09-06	118.77	119.15	116.47	117.00	1770590
2017-09-07	117.20	119.10	116.59	118.93	1810885
2017-09-08	119.99	120.16	117.71	118.28	2424349
2017-09-11	119.88	121.35	119.28	121.19	2282097
2017-09-12	121.61	122.13	118.68	120.41	2659355
2017-09-13	119.86	120.45	119.00	119.60	2515308
2017-09-14	118.74	119.66	117.71	119.19	2543098
2017-09-15	119.29	119.92	117.75	119.42	3192011
2017-09-18	119.50	120.87	119.50	119.96	2573726
2017-09-19	120.25	121.20	119.37	120.21	2237901
2017-09-20	120.77	121.40	118.74	120.34	2393280
2017-09-21	120.49	120.49	117.82	118.02	1914374
2017-09-22	117.46	120.18	117.15	118.50	2077341
2017-09-25	118.05	118.29	112.85	114.20	4113093
2017-09-26	114.50	114.67	112.83	113.92	2994378
2017-09-27	115.40	116.65	115.40	115.97	1793236
2017-09-28	115.82	116.79	115.24	116.61	1395942
2017-09-29	116.71	118.17	116.30	118.06	1743521
2017-10-02	118.89	119.72	116.94	117.95	1850656
2017-10-03	117.92	118.10	116.76	117.96	1249707
2017-10-04	117.52	118.75	116.41	118.56	1642436
2017-10-05	118.63	119.75	117.93	119.52	1438945
2017-10-06	119.03	120.29	118.44	120.09	1912895
2017-10-09	119.24	119.30	117.67	118.62	1516336
2017-10-10	119.03	119.49	116.71	117.82	1558231
2017-10-11	117.33	118.00	115.52	116.05	3152809
2017-10-12	115.97	117.78	115.77	117.14	2046614
2017-10-13	117.76	118.92	117.55	118.62	1931204
2017-10-16	118.81	119.00	117.05	117.48	2601806
2017-10-17	117.20	118.15	115.63	115.98	3130345
2017-10-18	113.41	113.75	110.31	113.16	9784696
2017-10-19	112.00	113.08	111.12	113.07	3183207
2017-10-20	113.60	114.28	113.15	113.62	1988808
2017-10-23	113.81	114.43	112.73	113.66	2204960
2017-10-24	113.68	114.72	112.76	113.39	2006147
2017-10-25	113.20	114.88	112.59	114.56	3205348
2017-10-26	115.07	117.06	115.02	115.83	2453215
2017-10-27	116.83	117.55	115.41	116.89	2892120
2017-10-30	117.13	117.77	116.64	117.58	2614074
2017-10-31	118.13	119.84	116.37	119.60	5477404
2017-11-01	116.00	116.60	111.28	114.47	9669214
2017-11-02	114.35	114.52	112.60	112.69	3438269
2017-11-03	113.47	113.76	112.57	113.20	2925310
2017-11-06	112.99	113.50	110.76	112.46	3642475
2017-11-07	112.29	112.72	110.08	111.70	2830314
2017-11-08	112.45	115.60	112.10	114.15	3393953
2017-11-09	112.99	113.30	110.94	111.89	3445746
2017-11-10	111.26	112.83	110.82	112.75	2534088
2017-11-13	112.00	113.24	111.19	112.01	3168263
2017-11-14	110.60	113.90	110.39	112.27	3618044
2017-11-15	112.72	112.87	110.52	111.48	2585931
2017-11-16	111.85	113.13	111.21	111.60	2445824
2017-11-17	108.99	109.55	107.50	108.82	8556371
2017-11-20	108.28	108.45	106.75	107.64	5975006
2017-11-21	107.78	108.77	107.54	107.71	3298413
2017-11-22	108.04	108.44	106.61	107.32	2558220
2017-11-24	107.66	108.58	107.59	107.94	1306290
2017-11-27	107.86	108.29	106.79	106.99	2540099
2017-11-28	106.99	110.52	106.74	109.47	5499398
2017-11-29	109.21	109.39	104.95	105.49	5590651
2017-11-30	106.11	106.50	105.06	106.35	5395195
2017-12-01	105.86	106.87	103.95	106.02	3859396
2017-12-04	105.53	105.88	100.68	100.83	6573170
2017-12-05	100.55	105.19	99.63	103.38	4582266
2017-12-06	102.96	103.92	100.41	103.18	4668409
2017-12-07	103.23	105.60	102.75	104.37	3590483
2017-12-08	104.49	106.40	104.42	105.27	3535367
2017-12-11	105.61	108.16	105.00	107.92	3998236
2017-12-12	108.00	108.92	107.02	107.66	3880660
2017-12-13	107.71	108.31	105.22	105.54	3790114
2017-12-14	105.20	107.62	104.70	106.42	2751181
2017-12-15	107.77	109.68	106.63	109.28	6107280
2017-12-18	109.89	110.00	106.56	107.34	4375271
2017-12-19	107.42	107.76	106.69	107.00	2077177
2017-12-20	107.50	108.87	107.15	108.45	2650972
2017-12-21	107.88	108.74	107.78	107.97	2804598
2017-12-22	108.31	108.31	105.68	106.02	2424624
2017-12-26	105.66	106.02	104.65	105.06	1690146
2017-12-27	105.40	106.44	104.58	105.23	2527483
2017-12-28	105.29	105.55	104.55	105.31	1439145
2017-12-29	105.29	105.68	104.39	105.06	2113576
2018-01-02	106.15	110.00	105.35	109.45	4599120
2018-01-03	109.90	111.33	109.37	109.75	3210580
2018-01-04	109.87	110.55	106.67	107.19	3777937
2018-01-05	108.02	112.76	107.59	112.39	5962962
2018-01-08	113.50	114.17	111.20	113.22	4579079
2018-01-09	113.33	113.65	110.46	112.18	4111726
2018-01-10	111.50	113.30	111.29	112.25	2493581
2018-01-11	112.56	113.00	111.70	112.00	2788765
2018-01-12	110.49	113.90	110.49	113.13	3467371
2018-01-16	114.00	114.70	111.61	111.92	3570784
2018-01-17	113.00	113.43	111.52	113.14	2708990
2018-01-18	114.05	115.63	113.20	115.28	4353909
2018-01-19	115.35	116.41	114.72	116.18	3534229
2018-01-22	116.32	118.30	115.82	117.99	4235813
2018-01-23	117.88	118.67	116.94	117.67	3449687
2018-01-24	118.41	118.41	114.26	114.66	6553553
2018-01-25	115.70	115.97	113.67	114.50	3457720
2018-01-26	115.33	116.24	113.54	115.20	3417625
2018-01-29	115.21	119.41	115.21	117.65	6486518
2018-01-30	116.40	119.32	116.40	118.70	8493560
2018-01-31	129.55	131.01	126.47	126.96	14727303
2018-02-01	126.75	130.06	126.01	128.18	6297155
2018-02-02	127.68	128.17	124.46	124.53	6471203
2018-02-05	123.73	126.21	120.68	121.64	4533443
2018-02-06	118.86	123.35	117.76	123.13	4652254
2018-02-07	122.86	125.00	122.18	123.05	4066883
2018-02-08	123.00	123.00	116.52	116.54	5478948
2018-02-09	117.96	122.14	114.67	120.64	5945147
2018-02-12	121.78	124.16	121.53	122.22	3695119
2018-02-13	120.85	123.13	120.58	122.28	2388692
2018-02-14	121.23	124.87	121.23	123.77	4293416
2018-02-15	124.83	127.03	123.44	126.48	3207060
2018-02-16	126.43	126.79	125.14	126.02	3214545
2018-02-20	125.37	127.55	125.35	126.34	2540562
2018-02-21	126.61	128.10	124.81	124.90	3191738
2018-02-22	125.79	126.35	123.92	124.61	1919655
2018-02-23	125.10	127.28	123.74	127.10	2476862
2018-02-26	127.39	128.80	126.91	128.57	2877814
2018-02-27	128.06	128.60	125.55	125.80	3158806
2018-02-28	126.51	127.75	123.67	123.70	3495961
2018-03-01	124.54	124.94	121.33	122.17	3919219
2018-03-02	120.94	125.31	120.58	125.09	2935819
2018-03-05	124.16	126.63	123.69	126.10	1642530
2018-03-06	126.48	126.59	123.46	124.55	2269266
2018-03-07	123.63	127.51	123.25	127.17	2679259
2018-03-08	127.38	129.87	126.80	128.82	3693595
2018-03-09	129.97	130.86	128.19	128.49	2647546
2018-03-12	128.56	129.25	127.56	128.12	2341087
2018-03-13	129.05	129.30	125.88	126.57	2948564
2018-03-14	126.89	128.08	123.64	127.97	3579541
2018-03-15	128.19	129.85	126.54	129.12	2690652
2018-03-16	130.35	131.13	128.13	128.52	4187150
2018-03-19	127.53	128.08	124.17	125.44	3207737
2018-03-20	125.77	127.78	125.03	126.85	1960133
2018-03-21	126.52	127.74	125.62	126.00	2050120
2018-03-22	124.83	125.63	122.67	122.98	2726954
2018-03-23	123.20	125.28	121.38	121.44	2645779
2018-03-26	124.24	127.50	122.99	126.44	2654766
2018-03-27	126.37	126.99	118.92	119.98	3142445
2018-03-28	120.26	121.38	118.26	119.33	3304284
2018-03-29	120.37	123.00	118.80	121.24	2809703
2018-04-02	120.48	121.33	116.99	118.72	2610593
2018-04-03	119.87	120.85	117.62	119.51	2378086
2018-04-04	116.71	120.57	116.28	120.11	3623779
2018-04-05	121.52	122.78	120.55	121.23	2915190
2018-04-06	120.06	121.20	117.66	118.36	2472903
2018-04-09	119.19	121.07	118.53	118.86	2572098
2018-04-10	120.37	121.25	118.30	120.71	2983973
2018-04-11	119.72	120.50	118.32	118.78	2455200
2018-04-12	119.96	121.59	119.00	121.09	2498714
2018-04-13	122.01	122.01	119.65	120.53	2165099
2018-04-16	121.42	122.80	121.28	122.19	1849357
2018-04-17	123.02	124.87	122.87	124.31	2304709
2018-04-18	124.67	125.41	124.05	124.93	1432869
2018-04-19	124.09	125.83	122.34	123.11	3081713
2018-04-20	122.54	122.54	119.92	120.89	2753097
2018-04-23	122.39	122.39	119.25	119.60	1822399
2018-04-24	119.95	121.42	116.75	118.59	3010312
2018-04-25	118.31	118.89	115.81	116.68	3027842
2018-04-26	116.52	120.16	116.52	119.60	3162062
2018-04-27	119.00	119.55	115.81	117.47	2536017
2018-04-30	117.64	118.77	116.27	117.98	2227791
2018-05-01	118.06	120.15	117.18	119.83	2345862
2018-05-02	119.79	120.51	118.34	118.94	2399949
2018-05-03	118.18	124.31	114.88	120.17	11445490
2018-05-04	119.12	124.20	118.41	123.64	3909201
2018-05-07	124.70	125.78	123.36	123.92	3177781
2018-05-08	123.29	124.33	122.16	123.89	4446755
2018-05-09	127.99	132.44	126.07	131.01	7595149
2018-05-10	130.94	133.92	129.74	133.76	4610300
2018-05-11	133.30	134.58	132.12	132.81	4364163
2018-05-14	133.07	133.97	130.95	132.53	2280248
2018-05-15	131.79	132.30	129.61	130.11	2107318
2018-05-16	130.36	131.19	128.02	130.86	1842254
2018-05-17	129.91	132.00	129.62	130.81	2773911
2018-05-18	130.74	132.20	129.89	132.00	2989174
2018-05-21	132.71	134.61	131.04	132.91	2088703
2018-05-22	133.15	133.86	131.78	132.18	1709917
2018-05-23	131.28	133.54	130.82	133.50	2002038
2018-05-24	133.49	133.49	129.57	131.48	3319279
2018-05-25	131.77	132.60	131.15	131.85	1459343
2018-05-29	130.71	131.51	129.84	131.25	1750139
2018-05-30	132.15	132.15	131.03	131.37	1394981
2018-05-31	131.84	132.96	130.35	130.91	2516499
2018-06-01	132.08	135.80	131.67	135.69	2909583
2018-06-04	135.70	136.99	133.68	134.66	2469985
2018-06-05	135.32	137.48	134.80	136.96	2645182
2018-06-06	137.81	138.39	136.12	136.94	2914955
2018-06-07	137.42	138.75	135.48	136.91	2481569
2018-06-08	136.71	138.06	136.23	137.87	3494486
2018-06-11	139.08	140.54	138.43	139.16	5073245
2018-06-12	139.00	140.40	138.69	139.78	2902051
2018-06-13	140.86	144.92	140.34	143.28	6432883
2018-06-14	143.60	147.04	143.41	144.39	4558765
2018-06-15	144.29	147.13	143.65	146.65	3943808
2018-06-18	145.50	145.69	142.44	144.86	2890850
2018-06-19	143.13	144.83	141.62	143.09	4117758
2018-06-20	143.61	144.74	143.24	143.54	1935840
2018-06-21	144.13	144.75	141.63	143.15	1536040
2018-06-22	145.50	145.63	140.95	141.26	3052953
2018-06-25	140.73	140.90	138.84	140.52	2574224
2018-06-26	141.45	143.14	140.13	140.37	2691230
2018-06-27	140.73	142.21	137.68	137.75	2541773
2018-06-28	138.18	141.38	137.84	140.63	2708373
2018-06-29	141.76	143.15	140.53	141.02	2371171
2018-07-02	140.49	143.58	140.21	143.48	1872143
2018-07-03	143.78	144.16	141.00	141.23	1168828
2018-07-05	142.58	143.46	142.07	143.23	1266574
2018-07-06	143.06	145.29	142.96	145.10	1628508
2018-07-09	145.55	146.89	142.27	144.64	2041935
2018-07-10	144.41	145.35	143.36	144.19	1716327
2018-07-11	143.04	146.28	142.75	145.72	2057194
2018-07-12	146.93	148.74	146.36	148.61	1903438
2018-07-13	148.70	151.26	147.38	148.73	2108630
2018-07-16	148.95	149.10	146.43	146.68	1917700
2018-07-17	145.60	149.23	145.01	148.74	2478469
2018-07-18	149.06	150.00	147.71	148.93	2486784
2018-07-19	148.12	149.47	147.00	147.96	1645471
2018-07-20	148.19	149.79	147.14	147.48	2159833
2018-07-23	146.51	147.86	145.34	146.56	2226930
2018-07-24	147.50	147.72	142.96	144.32	3880178
2018-07-25	144.91	146.79	144.25	146.50	3150962
2018-07-26	148.00	148.00	141.06	141.90	6273541
2018-07-27	134.94	137.98	131.25	133.81	11612113
2018-07-30	133.45	133.57	125.60	126.21	9488283
2018-07-31	127.45	128.99	125.31	128.75	6231718
2018-08-01	130.25	131.21	127.02	127.48	4863900
2018-08-02	126.77	128.87	125.45	128.65	3535273
2018-08-03	131.01	134.00	128.85	130.87	5456489
2018-08-06	130.02	130.47	127.65	129.03	3366603
2018-08-07	130.16	130.78	127.31	128.10	3858864
2018-08-08	128.13	128.91	127.10	128.41	2740026
2018-08-09	128.50	128.90	127.42	127.82	4261179
2018-08-10	128.20	132.04	126.78	131.32	5190531
2018-08-13	131.41	133.65	130.44	131.32	4644938
2018-08-14	131.00	132.31	129.12	131.91	3052990
2018-08-15	129.82	130.76	126.02	128.05	5484728
2018-08-16	129.97	130.93	128.02	129.71	4673438
2018-08-17	128.81	129.44	126.98	128.01	3805594
2018-08-20	127.08	128.30	125.58	127.71	3625364
2018-08-21	128.54	129.17	125.97	126.76	5814303
2018-08-22	126.06	129.07	124.66	127.62	6609743
2018-08-23	127.63	127.99	125.79	126.11	4468216
2018-08-24	126.89	129.50	126.35	128.97	3483429
2018-08-27	130.29	130.57	128.07	128.97	2404605
2018-08-28	129.61	129.79	127.18	127.79	2418716
2018-08-29	127.56	128.88	127.03	128.52	3138144
2018-08-30	120.60	121.65	115.66	115.94	19585466
2018-08-31	115.13	115.50	113.09	113.41	9652943
2018-09-04	113.72	114.40	111.94	113.52	5245465
2018-09-05	112.98	113.43	110.98	111.55	4311225
2018-09-06	111.85	113.78	111.21	113.20	6382669
2018-09-07	112.74	116.00	112.63	114.91	5742544
2018-09-10	115.25	115.65	112.87	113.21	4424932
2018-09-11	112.29	113.18	110.53	112.29	4217407
2018-09-12	112.01	113.72	111.67	113.00	3068288
2018-09-13	113.75	114.61	113.03	113.84	2506577
2018-09-14	114.41	116.51	113.75	114.27	3207501
2018-09-17	114.38	114.74	112.62	112.69	3515975
2018-09-18	112.83	113.96	111.88	112.65	3448564
2018-09-19	112.99	113.25	110.85	112.92	3013226
2018-09-20	113.42	114.52	112.50	113.47	3746969
2018-09-21	114.12	116.03	113.96	115.02	7421852
2018-09-24	114.72	115.64	113.80	115.24	2831509
2018-09-25	115.21	116.44	114.87	116.25	2591067
2018-09-26	116.87	119.87	116.55	118.09	5062599
2018-09-27	118.40	119.60	117.73	119.38	3289968
2018-09-28	119.09	120.66	119.01	120.49	3904873
2018-10-01	121.15	121.30	116.29	117.55	5742623
2018-10-02	117.50	118.24	116.18	117.05	4160109
2018-10-03	117.49	118.17	116.21	116.39	3632557
2018-10-04	116.39	116.39	112.76	114.01	5235515
2018-10-05	114.40	115.75	111.99	113.73	3571443
2018-10-08	112.82	113.29	109.80	110.62	4784446
2018-10-09	110.80	112.21	109.29	109.49	5238597
2018-10-10	108.67	109.12	104.97	105.15	7443778
2018-10-11	104.45	105.39	102.30	103.60	6251674
2018-10-12	106.96	108.13	104.41	106.10	5384503
2018-10-15	105.45	107.03	104.02	105.88	2602018
2018-10-16	106.76	108.51	106.53	107.42	5441912
2018-10-17	107.76	109.36	106.94	108.79	3196247
2018-10-18	107.34	107.85	104.77	105.80	4731813
2018-10-19	106.30	107.49	101.98	102.11	5432282
2018-10-22	102.81	104.24	101.24	101.36	4983068
2018-10-23	99.41	100.06	97.80	99.09	6842910
2018-10-24	98.81	100.20	96.10	96.25	4851752
2018-10-25	97.86	99.48	97.62	98.64	5610929
2018-10-26	95.93	98.76	95.59	96.22	4263600
2018-10-29	95.78	97.30	89.12	91.19	9957031
2018-10-30	91.67	94.83	91.00	94.83	6678692
2018-10-31	92.00	95.37	89.94	90.98	17510774
2018-11-01	91.00	95.05	91.00	94.20	5444203
2018-11-02	95.29	95.80	91.84	92.46	5325388
2018-11-05	92.57	93.06	91.16	92.69	4163800
2018-11-06	92.69	93.50	91.57	92.23	4121678
2018-11-07	93.00	94.63	92.26	93.80	7249240
2018-11-08	94.01	94.24	92.33	93.87	5045772
2018-11-09	92.86	92.86	88.22	88.89	7236662
2018-11-12	88.60	88.88	86.01	87.66	5123595
2018-11-13	88.33	89.35	86.99	87.39	3732374
2018-11-14	88.24	88.36	84.98	85.76	3591337
2018-11-15	86.02	88.28	84.86	88.25	3827363
2018-11-16	87.45	87.88	84.98	85.97	4585277
2018-11-19	86.10	86.21	82.72	83.04	4461773
2018-11-20	80.82	83.43	80.42	83.02	5388835
2018-11-21	83.94	85.48	83.43	84.02	3272888
2018-11-23	83.82	84.25	82.42	82.67	1906821
2018-11-26	83.52	85.01	82.49	84.93	5383834
2018-11-27	84.68	85.67	83.24	85.04	3372165
2018-11-28	85.51	86.32	83.92	85.90	4197156
2018-11-29	85.09	87.24	84.63	86.39	3527304
2018-11-30	86.31	86.83	83.73	84.07	5395519
2018-12-03	85.81	86.64	83.34	84.00	5052203
2018-12-04	83.44	84.89	81.00	81.18	5129536
2018-12-06	79.94	83.88	79.50	83.88	5747509
2018-12-07	83.78	85.14	82.22	82.52	4589061
2018-12-10	82.34	84.60	82.30	83.73	3888391
2018-12-11	85.12	85.32	82.73	83.44	3877038
2018-12-12	84.32	85.37	82.91	82.99	3400512
2018-12-13	83.91	83.94	80.78	80.86	5011120
2018-12-14	79.82	81.95	79.14	80.16	5227573
2018-12-17	80.14	82.02	78.48	79.23	4083459
2018-12-18	79.68	81.80	79.38	80.00	6191119
2018-12-19	80.03	81.22	77.34	78.36	6417012
2018-12-20	77.68	79.39	76.46	77.44	5567654
2018-12-21	78.30	79.46	75.63	76.57	7829935
2018-12-24	75.76	77.40	74.38	74.72	2556888
2018-12-26	75.20	77.95	73.91	77.89	3257300
2018-12-27	77.11	79.46	76.76	79.43	4260992
2018-12-28	79.96	80.29	78.30	79.30	2733635
2018-12-31	80.00	80.38	78.30	78.91	2942411
2019-01-02	77.22	80.64	77.20	80.37	3176781
2019-01-03	79.45	80.35	77.62	78.71	3747137
2019-01-04	80.82	85.25	80.04	84.42	7254381
2019-01-07	84.89	88.10	83.44	87.59	6611453
2019-01-08	88.46	89.74	87.69	89.02	6468299
2019-01-09	89.81	90.99	87.89	88.91	4178767
2019-01-10	88.79	91.44	88.52	91.01	4745577
2019-01-11	90.67	91.59	89.91	90.70	3757614
2019-01-14	89.62	89.98	88.42	88.58	3351586
2019-01-15	88.96	89.58	88.37	89.49	2794651
2019-01-16	88.00	90.09	85.96	89.92	6613145
2019-01-17	87.95	89.85	87.65	89.31	4283301
2019-01-18	90.31	93.16	90.23	92.52	5403618
2019-01-22	91.68	91.99	90.01	91.31	4474677
2019-01-23	91.93	92.00	88.44	89.13	4085955
2019-01-24	89.36	91.55	88.53	91.48	3167912
2019-01-25	92.45	92.98	90.87	91.74	4168627
2019-01-28	89.45	90.65	88.65	90.47	4339507
2019-01-29	89.89	89.89	86.82	87.24	3961361
2019-01-30	87.62	89.27	86.85	89.23	3797870
2019-01-31	89.98	92.80	89.55	92.24	4148221
2019-02-01	92.20	92.80	90.83	91.22	2890254
2019-02-04	91.06	91.07	88.19	88.43	5982459
2019-02-05	89.06	92.85	88.89	92.52	11931365
2019-02-06	79.14	81.59	78.00	80.21	30198566
2019-02-07	79.90	85.59	79.90	84.10	11391297
2019-02-08	86.51	97.65	85.00	97.60	26898538
2019-02-11	102.16	106.95	96.73	97.24	38704497
2019-02-12	106.31	106.70	99.02	102.33	31161274
2019-02-13	104.56	105.24	100.68	102.25	15890024
2019-02-14	101.41	105.87	101.00	105.25	10547006
2019-02-15	107.40	108.80	104.73	106.84	11254941
2019-02-19	105.75	105.75	101.29	102.96	10882724
2019-02-20	102.43	102.91	97.55	98.63	10649055
2019-02-21	98.77	98.99	96.00	96.86	8104311
2019-02-22	97.06	97.31	92.85	95.92	11616973
2019-02-25	96.32	96.63	93.64	95.86	7046593
2019-02-26	95.65	99.61	94.82	98.50	8701117
2019-02-27	98.82	100.81	97.40	97.84	5207571
2019-02-28	97.96	98.64	95.67	95.78	5695040
2019-03-01	96.83	97.94	95.31	97.41	4443555
2019-03-04	98.31	99.43	95.57	97.29	7187191
2019-03-05	96.26	97.06	95.15	95.72	6041906
2019-03-06	95.32	96.38	94.13	94.77	3987900
2019-03-07	95.00	99.56	94.47	99.36	8866789
2019-03-08	97.96	99.75	97.48	98.36	7357914
2019-03-11	98.60	99.96	97.94	99.04	4623846
2019-03-12	99.40	99.50	98.15	98.59	3737617
2019-03-13	98.69	101.08	97.77	100.13	6979996
2019-03-14	100.22	100.34	97.54	98.83	5908938
2019-03-15	99.66	100.15	98.24	98.98	5140900
2019-03-18	99.16	99.89	96.73	99.66	5112965
2019-03-19	100.33	100.55	97.00	97.51	6156778
2019-03-20	97.44	98.39	96.35	97.03	4824238
2019-03-21	96.49	105.00	96.49	104.88	9533430
2019-03-22	104.43	104.48	101.16	102.34	7159188
2019-03-25	102.40	103.54	100.87	101.73	3812422
2019-03-26	102.66	104.55	101.50	102.32	4059325
2019-03-27	102.70	102.86	100.28	100.67	2900802
2019-03-28	100.71	102.47	100.28	102.20	2347131
2019-03-29	102.65	102.97	101.24	101.63	3180841
2019-04-01	103.03	103.95	101.62	102.67	2879586
2019-04-02	103.01	103.10	100.16	100.84	3157478
2019-04-03	100.91	102.16	100.07	100.15	3522844
2019-04-04	99.99	100.30	97.59	97.94	4308700
2019-04-05	98.50	99.89	97.96	99.43	3737973
2019-04-08	99.01	99.42	95.66	97.95	3951412
2019-04-09	97.54	99.15	97.40	98.25	2543247
2019-04-10	98.58	100.35	98.38	99.63	2199499
2019-04-11	100.00	101.40	99.63	100.58	2530518
2019-04-12	101.13	102.39	100.32	101.83	2375867
2019-04-15	100.55	100.99	97.12	97.85	3965643
2019-04-16	97.41	97.50	92.80	93.83	7638941
2019-04-17	94.46	94.46	91.00	91.95	9779037
2019-04-18	92.07	93.58	91.10	93.14	4262167
2019-04-22	92.75	93.04	91.88	92.52	3011254
2019-04-23	93.10	94.96	92.84	94.63	3850762
2019-04-24	94.90	95.28	93.87	94.15	3041453
2019-04-25	94.15	94.20	92.68	92.98	2993048
2019-04-26	93.46	94.58	92.82	94.47	3496275
2019-04-29	94.89	95.59	94.15	94.73	3122574
2019-04-30	94.49	95.08	93.80	94.65	2824595
2019-05-01	95.01	97.20	94.74	94.86	4264341
2019-05-02	95.25	96.33	93.89	94.40	3609504
2019-05-03	93.70	93.88	90.70	92.50	6385830
2019-05-06	91.10	93.99	90.52	93.76	4413673
2019-05-07	93.11	93.40	91.83	92.73	7090922
2019-05-08	99.11	99.57	92.18	93.88	17468496
2019-05-09	92.52	94.24	92.20	93.32	5159057
2019-05-10	93.03	94.16	91.01	93.88	3979135
2019-05-13	92.01	93.12	89.91	90.42	3685460
2019-05-14	90.92	95.52	90.75	94.57	5769319
2019-05-15	93.80	98.32	93.66	96.77	4694707
2019-05-16	96.74	99.05	96.11	99.00	3728643
2019-05-17	98.26	98.95	96.65	97.26	3031453
2019-05-20	95.44	96.00	92.31	92.69	3842911
2019-05-21	93.40	96.25	93.25	95.65	3958210
2019-05-22	94.84	95.60	93.63	93.84	1831462
2019-05-23	93.34	94.74	91.36	92.11	3072471
2019-05-24	92.67	93.31	91.49	92.31	2262634
2019-05-28	92.98	94.21	92.64	93.50	2729288
2019-05-29	92.76	93.81	91.81	92.55	1889406
2019-05-30	92.74	93.04	91.50	92.13	2513477
2019-05-31	90.90	93.28	90.89	93.08	2818733
2019-06-03	93.29	94.24	90.78	91.31	3405405
2019-06-04	91.59	94.21	90.19	94.13	2833472
2019-06-05	93.69	95.99	93.69	95.25	2584353
2019-06-06	95.96	97.38	95.06	96.39	2654213
2019-06-07	97.00	98.69	96.57	96.99	2021498
2019-06-10	98.00	98.13	94.05	95.51	2503249
2019-06-11	96.38	96.50	94.25	94.58	2097828
2019-06-12	94.80	94.96	91.72	92.67	2579225
2019-06-13	92.92	94.34	92.41	93.57	2526846
2019-06-14	93.56	93.79	90.46	92.73	3297391
2019-06-17	92.62	93.51	92.00	92.44	2431950
2019-06-18	93.48	95.30	91.94	92.03	3955867
2019-06-19	92.39	93.18	91.32	92.58	2795310
2019-06-20	93.75	94.89	93.07	93.19	2578264
2019-06-21	92.98	95.98	91.40	95.33	6237433
2019-06-24	95.66	99.56	95.23	99.00	5066835
2019-06-25	98.77	99.11	96.08	96.90	3364203
2019-06-26	97.51	98.04	95.62	97.32	2827051
2019-06-27	97.67	99.68	96.85	99.14	2907748
2019-06-28	100.74	101.45	99.23	101.26	5185192
2019-07-01	102.65	102.88	99.82	100.89	3452380
2019-07-02	101.76	103.59	100.79	102.72	3935328
2019-07-03	103.00	103.19	97.59	98.11	4659692
2019-07-05	97.77	97.83	91.35	93.60	11794145
2019-07-08	93.44	93.63	91.42	93.44	4512647
2019-07-09	92.50	92.70	90.54	92.05	4747034
2019-07-10	92.16	94.14	91.64	93.96	4561634
2019-07-11	93.79	94.85	92.57	93.49	3320686
2019-07-12	93.68	93.97	92.35	92.82	2657567
2019-07-15	92.75	93.01	91.83	92.22	2817028
2019-07-16	92.31	92.41	88.43	89.55	6090525
2019-07-17	89.75	90.85	89.31	89.70	3097441
2019-07-18	88.90	89.47	88.02	89.19	4105733
2019-07-19	89.35	89.41	87.47	87.50	3676672
2019-07-22	88.02	89.13	87.51	88.14	3200046
2019-07-23	88.88	89.14	87.71	88.22	2428996
2019-07-24	88.04	89.94	88.00	89.78	2137376
2019-07-25	88.45	89.77	87.88	89.16	2891202
2019-07-26	89.50	90.49	89.28	89.51	2281391
2019-07-29	89.41	89.79	86.95	88.87	5162894
2019-07-30	87.93	89.01	86.24	88.57	5666045
2019-07-31	94.00	96.54	91.04	92.50	11152837
2019-08-01	93.25	97.07	93.08	94.60	5870434
2019-08-02	94.75	95.37	91.83	92.89	2764932
2019-08-05	90.31	91.76	88.22	88.59	5117083
2019-08-06	90.81	91.56	89.62	90.10	3604547
2019-08-07	89.12	92.35	88.70	92.27	4498073
2019-08-08	92.95	95.29	92.48	95.23	3849339
2019-08-09	94.37	94.87	91.40	91.97	3496674
2019-08-12	91.50	92.56	91.04	91.77	1845919
2019-08-13	91.96	93.56	91.25	92.34	2424721
2019-08-14	90.41	90.75	87.50	88.10	5459040
2019-08-15	88.95	88.95	87.23	87.88	2825204
2019-08-16	88.56	90.38	88.07	89.56	2843040
2019-08-19	91.24	91.70	90.12	90.91	2511990
2019-08-20	90.58	93.57	90.28	92.70	4328017
2019-08-21	93.55	94.98	92.62	94.04	3007232
2019-08-22	94.44	94.95	92.72	94.62	2723601
2019-08-23	94.59	95.73	92.62	92.91	4213321
2019-08-26	93.77	94.53	93.25	94.38	2919459
2019-08-27	94.75	96.30	94.06	94.06	3773075
2019-08-28	93.77	94.04	91.57	92.40	3710069
2019-08-29	93.29	93.73	92.59	93.03	2601236
2019-08-30	93.53	94.21	92.98	93.68	1704351
2019-09-03	92.73	95.17	92.65	94.83	3263426
2019-09-04	95.24	98.12	94.76	97.95	3436686
2019-09-05	98.70	99.48	96.56	97.45	3020383
2019-09-06	98.03	99.82	97.65	98.53	2885966
2019-09-09	99.01	99.88	97.44	98.68	3116060
2019-09-10	98.45	101.23	97.77	99.50	4010541
2019-09-11	100.03	100.65	98.76	99.11	2409250
2019-09-12	99.89	101.78	98.05	98.34	4123008
2019-09-13	98.57	99.35	98.16	98.48	1719377
2019-09-16	98.03	99.24	97.52	99.12	1820439
2019-09-17	99.48	99.55	97.54	98.42	1817654
2019-09-18	97.73	98.34	96.53	98.28	1822382
2019-09-19	98.28	99.90	98.28	99.69	2691393
2019-09-20	100.20	100.52	98.27	98.70	3540806
2019-09-23	98.23	99.41	97.86	98.18	2084530
2019-09-24	98.08	98.38	96.73	97.36	2869115
2019-09-25	97.10	97.82	95.83	97.63	1983252
2019-09-26	97.61	97.97	95.66	96.62	1965499
2019-09-27	97.02	97.75	95.05	95.67	1968060
2019-09-30	95.85	97.99	95.68	97.82	2548273
2019-10-01	97.81	98.00	95.13	96.75	3732175
2019-10-02	96.00	96.00	92.44	94.25	4116515
2019-10-03	93.53	95.03	92.88	94.34	3926918
2019-10-04	94.34	95.77	94.34	95.61	2246287
2019-10-07	95.12	95.82	93.32	93.57	2954624
2019-10-08	93.03	93.83	92.16	92.54	2964035
2019-10-09	93.02	94.50	92.80	92.88	1587593
2019-10-10	92.66	93.56	92.21	92.53	2057035
2019-10-11	93.93	95.87	93.75	94.19	3141292
2019-10-14	94.00	94.66	92.71	93.88	2380334
2019-10-15	94.14	95.28	93.22	95.15	2185533
2019-10-16	94.41	96.36	94.40	96.22	2994892
2019-10-17	96.71	98.00	96.52	96.76	2427362
2019-10-18	96.05	96.10	94.05	95.13	3151465
2019-10-21	95.48	96.83	95.00	95.81	1999308
2019-10-22	94.17	95.77	93.21	94.30	3379523
2019-10-23	94.43	96.25	94.36	95.71	2159555
2019-10-24	96.16	96.97	95.17	95.98	3244711
2019-10-25	95.54	96.35	94.61	96.31	2070111
2019-10-28	97.00	97.90	96.20	96.72	3615734
2019-10-29	96.72	97.52	94.37	94.41	7032501
2019-10-30	94.25	96.84	92.56	96.72	7143500
2019-10-31	96.62	96.72	94.87	96.40	3263433
2019-11-01	97.12	97.12	95.08	95.30	3369715
2019-11-04	96.35	98.53	95.60	98.15	3840991
2019-11-05	98.13	98.99	96.63	98.26	2719942
2019-11-06	98.68	99.18	97.97	98.67	2448091
2019-11-07	99.29	99.29	97.02	97.23	2156356
2019-11-08	96.91	98.50	96.32	98.27	2306661
2019-11-11	97.55	98.90	96.31	96.39	2159911
2019-11-12	96.41	96.83	95.25	96.33	3684430
2019-11-13	96.62	96.97	95.54	96.00	2867812
2019-11-14	96.20	98.48	96.12	97.54	3300654
2019-11-15	98.85	99.39	97.37	97.54	3315572
2019-11-18	97.43	98.10	96.70	97.39	2646674
2019-11-19	97.21	97.87	96.32	96.69	3415364
2019-11-20	96.12	98.91	96.12	98.12	3035752
2019-11-21	98.25	99.23	98.21	99.01	2817254
2019-11-22	99.66	99.93	98.32	99.19	2690250
2019-11-25	99.28	101.24	99.28	99.80	2812498
2019-11-26	99.87	100.14	98.71	99.28	2827691
2019-11-27	100.09	100.97	98.75	100.79	1863518
2019-11-29	100.03	102.00	100.02	101.01	1271567
2019-12-02	101.42	101.60	99.57	100.40	2723721
2019-12-03	99.54	101.47	99.10	101.27	2624469
2019-12-04	101.77	102.39	100.42	100.63	2735172
2019-12-05	101.45	102.27	100.36	102.12	2262233
2019-12-06	102.89	103.30	102.35	103.23	2564125
2019-12-09	103.34	103.50	101.93	102.03	2000613
2019-12-10	101.84	102.50	101.29	101.84	2007659
2019-12-11	101.87	103.51	101.82	103.20	2096759
2019-12-12	103.54	105.17	103.19	105.09	2518596
2019-12-13	105.34	105.84	103.81	104.55	2451603
2019-12-16	105.01	105.92	104.82	105.72	1849042
2019-12-17	105.86	106.23	105.12	105.75	1374329
2019-12-18	106.00	107.25	105.64	107.08	1573464
2019-12-19	107.00	107.88	106.64	107.34	1541821
2019-12-20	108.02	108.45	107.06	107.95	3323415
2019-12-23	108.27	108.92	107.67	107.79	1622621
2019-12-24	107.78	108.87	107.73	108.55	606064
2019-12-26	108.56	108.89	108.11	108.51	1676723
2019-12-27	108.60	108.89	107.80	108.43	1163444
2019-12-30	108.11	108.37	106.76	106.93	1758520
2019-12-31	106.58	107.52	106.43	107.51	1436199
2020-01-02	107.94	108.35	106.76	107.34	1896563
2020-01-03	105.58	107.75	105.12	107.20	1840440
2020-01-06	106.95	109.31	106.63	108.78	2934184
2020-01-07	109.00	109.25	107.73	108.39	1694875
2020-01-08	108.18	110.00	107.78	109.49	2651579
2020-01-09	110.00	110.34	108.27	109.36	1818631
2020-01-10	109.20	109.27	108.20	108.59	1756079
2020-01-13	109.05	110.07	108.62	109.82	1858712
2020-01-14	109.66	110.17	108.71	109.58	1723409
2020-01-15	109.79	110.45	109.14	109.61	1479099
2020-01-16	110.00	111.29	109.95	111.26	2108561
2020-01-17	112.37	112.99	111.55	112.93	3053254
2020-01-21	112.55	112.97	111.77	112.41	2164968
2020-01-22	112.77	114.04	112.68	113.09	2423116
2020-01-23	112.92	113.73	112.00	113.48	1564885
2020-01-24	114.02	114.13	111.63	112.33	2304177
2020-01-27	110.24	111.19	109.95	110.56	2175505
2020-01-28	111.29	112.88	111.06	111.90	2961856
2020-01-29	112.51	112.96	111.24	112.21	2464719
2020-01-30	111.43	111.89	110.31	111.64	3838545
2020-01-31	110.75	110.75	105.50	107.92	6996154
2020-02-03	107.93	109.45	104.40	105.04	4155951
2020-02-04	106.44	107.42	105.33	107.07	4190905
2020-02-05	108.62	108.96	107.12	107.82	2895699
2020-02-06	108.80	110.35	108.41	110.00	2500746
2020-02-07	109.17	110.96	108.74	109.09	2231256
2020-02-10	109.02	109.76	108.23	108.70	2170799
2020-02-11	108.95	109.23	107.94	109.04	1195348
2020-02-12	109.67	109.98	108.59	109.72	1567210
2020-02-13	109.15	109.34	107.97	108.84	1627014
2020-02-14	108.90	109.89	108.75	109.69	1227518
2020-02-18	109.09	109.83	108.70	109.46	2171412
2020-02-19	110.10	110.90	109.40	109.78	1539982
2020-02-20	108.72	109.37	107.45	109.20	4034215
2020-02-21	108.49	108.94	106.80	108.01	2546911
2020-02-24	105.05	107.93	105.02	107.03	2817317
2020-02-25	107.72	109.22	105.24	105.38	3651288
2020-02-26	106.36	108.26	105.60	106.54	2858165
2020-02-27	104.35	106.40	102.72	102.74	4906228
2020-02-28	100.29	101.89	98.59	101.37	6853693
2020-03-02	101.92	106.93	101.71	106.89	4291754
2020-03-03	106.73	109.71	105.38	106.70	3984827
2020-03-04	108.29	111.94	108.06	111.83	4289801
2020-03-05	109.49	111.93	109.11	110.21	3029863
2020-03-06	106.45	108.76	105.00	107.67	3886216
2020-03-09	101.57	104.18	99.91	100.93	4784294
2020-03-10	101.40	103.57	96.65	103.38	6525740
2020-03-11	101.61	102.17	98.33	101.18	4906155
2020-03-12	94.79	99.42	92.55	93.35	6288715
2020-03-13	98.74	99.61	92.75	97.06	5841963
2020-03-16	89.19	96.12	85.69	88.67	6196643
2020-03-17	91.60	98.20	87.11	95.41	6370149
2020-03-18	91.50	97.69	85.92	90.21	7073379
2020-03-19	90.95	93.98	86.00	90.06	6549719
2020-03-20	92.24	94.37	86.75	86.94	6174432
2020-03-23	89.73	97.72	88.43	95.47	8149026
2020-03-24	100.00	103.10	90.81	94.30	5765217
2020-03-25	93.53	94.15	89.46	89.64	5005557
2020-03-26	90.47	99.57	90.08	99.20	5751429
2020-03-27	96.53	99.68	94.63	95.37	4519950
2020-03-30	96.77	99.29	96.17	97.69	3352746
2020-03-31	97.79	101.00	96.62	100.17	3762591
2020-04-01	98.38	99.84	96.70	97.53	4056555
2020-04-02	98.10	102.82	97.50	102.29	3793001
2020-04-03	102.81	104.35	100.79	102.83	4084351
2020-04-06	105.39	107.50	104.55	106.51	4280187
2020-04-07	107.13	107.46	100.11	106.32	5496345
2020-04-08	106.95	108.24	105.25	106.80	3199788
2020-04-09	106.00	109.38	105.06	105.80	3717255
2020-04-13	105.65	109.78	104.65	109.30	2680780
2020-04-14	111.80	113.02	110.00	112.03	2622857
2020-04-15	110.74	114.47	110.21	113.51	3100438
2020-04-16	114.75	118.69	114.53	118.10	4020648
2020-04-17	116.71	117.00	112.65	115.15	5032058
2020-04-20	114.84	116.53	113.92	115.41	2946205
2020-04-21	114.68	116.20	112.11	113.27	2483252
2020-04-22	114.36	115.07	111.18	114.57	2558987
2020-04-23	114.70	116.63	113.69	114.46	2737711
2020-04-24	115.67	116.68	114.09	116.31	1753986
2020-04-27	117.97	118.47	115.13	116.02	2351955
2020-04-28	116.00	116.49	110.92	111.35	4647906
2020-04-29	111.87	114.45	110.86	112.78	3912165
2020-04-30	112.48	114.49	112.40	114.26	3506742
2020-05-01	113.13	114.36	112.06	113.27	2378640
2020-05-04	113.91	117.56	113.65	116.83	3284807
2020-05-05	118.32	120.19	116.30	119.61	5060589
2020-05-06	115.00	117.16	111.83	115.32	6082889
2020-05-07	116.27	116.94	114.73	116.80	3579730
2020-05-08	116.25	117.52	115.58	116.62	3599068
2020-05-11	116.93	118.50	116.35	117.37	2899118
2020-05-12	117.68	119.52	116.29	116.37	2875693
2020-05-13	117.07	119.16	114.52	116.90	3079236
2020-05-14	116.50	117.26	114.46	117.12	2802788
2020-05-15	116.22	118.90	116.11	118.13	3268259
2020-05-18	116.71	117.92	114.73	117.12	4336314
2020-05-19	116.77	119.37	116.72	118.54	2518175
2020-05-20	119.10	121.76	119.06	119.55	3530440
2020-05-21	119.88	119.88	117.20	117.36	2257154
2020-05-22	117.22	120.01	116.62	119.82	2287319
2020-05-26	120.44	120.48	116.19	116.64	3260965
2020-05-27	115.07	117.76	111.11	117.38	4978664
2020-05-28	117.99	122.10	116.77	121.35	4753182
2020-05-29	122.29	123.14	119.27	122.88	4571913
2020-06-01	123.28	124.28	122.37	122.78	2036792
2020-06-02	123.25	123.53	120.68	122.36	2357935
2020-06-03	122.15	122.15	117.19	117.93	3812966
2020-06-04	117.48	119.11	116.05	117.18	2905372
2020-06-05	115.44	119.20	113.28	118.32	3355341
2020-06-08	116.50	119.58	115.89	119.51	3500128
2020-06-09	120.10	121.76	118.54	121.07	2346047
2020-06-10	122.15	125.66	121.46	124.81	3956057
2020-06-11	124.66	127.54	121.94	122.42	3509391
2020-06-12	123.10	124.76	119.81	121.97	2525502
2020-06-15	122.90	127.50	122.71	126.52	3883336
2020-06-16	127.14	127.87	125.06	125.73	2513875
2020-06-17	126.73	129.01	126.29	128.11	2173497
2020-06-18	128.10	129.45	128.10	129.35	2461399
2020-06-19	131.13	131.24	127.90	130.19	4236546
2020-06-22	131.02	131.86	128.80	129.72	2869460
2020-06-23	131.32	133.60	130.20	130.60	2553356
2020-06-24	130.55	131.60	128.65	130.87	2208879
2020-06-25	131.48	131.89	129.09	130.74	2174400
2020-06-26	130.92	131.38	128.09	130.93	4905120
2020-06-29	130.98	132.37	129.20	130.69	1679646
2020-06-30	132.61	132.61	130.70	132.05	2177426
2020-07-01	132.04	135.52	131.33	135.22	3026491
2020-07-02	136.42	136.42	133.47	133.84	1893395
2020-07-06	135.47	136.52	133.51	134.27	2322068
2020-07-07	133.87	137.42	133.80	134.78	1896134
2020-07-08	135.91	136.34	134.51	135.61	1866832
2020-07-09	136.36	139.11	136.06	138.80	2312083
2020-07-10	139.42	141.25	138.29	140.81	2119864
2020-07-13	141.01	141.58	134.77	135.31	2570714
2020-07-14	134.20	138.79	133.48	138.53	2409410
2020-07-15	137.98	138.98	135.84	138.43	2050948
2020-07-16	137.84	138.36	135.75	138.05	1301890
2020-07-17	138.18	138.73	136.84	138.31	2040957
2020-07-20	139.43	142.31	138.75	141.53	1589936
2020-07-21	141.56	141.99	138.89	139.34	1481569
2020-07-22	140.95	140.95	137.87	138.30	2057910
2020-07-23	139.30	139.57	134.73	135.36	1896369
2020-07-24	133.75	136.26	132.72	135.24	1354384
2020-07-27	135.49	137.14	134.82	136.16	1819469
2020-07-28	135.42	136.31	134.39	134.78	1319941
2020-07-29	135.77	136.51	134.69	135.93	1532761
2020-07-30	135.70	138.84	135.25	138.59	2717662
2020-07-31	142.04	142.84	137.10	141.62	4299630
2020-08-03	141.55	143.43	139.55	142.36	2234014
2020-08-04	143.24	146.50	143.11	146.32	2680365
2020-08-05	145.82	146.34	143.26	146.18	1937018
2020-08-06	146.33	147.36	144.50	146.95	1671696
2020-08-07	146.43	146.84	142.32	143.99	1514878
2020-08-10	142.77	143.99	139.50	140.70	1378381
2020-08-11	141.15	141.15	135.56	135.70	2221709
2020-08-12	136.88	140.30	136.18	139.90	1714289
2020-08-13	141.12	142.85	140.58	141.77	1191474
2020-08-14	141.64	142.01	139.95	140.43	1904209
2020-08-17	139.25	140.97	138.31	140.45	1481084
2020-08-18	140.60	142.74	140.16	142.58	1413936
2020-08-19	142.28	143.62	141.07	141.86	1816572
2020-08-20	141.62	143.96	141.05	143.48	1268149
2020-08-21	142.76	142.99	140.84	141.21	1940008
2020-08-24	142.27	142.84	141.21	142.33	1842651
2020-08-25	142.01	142.40	141.00	142.21	857689
2020-08-26	142.06	144.50	142.06	143.63	1580507
2020-08-27	143.38	143.74	139.85	141.77	1922978
2020-08-28	142.34	142.34	140.02	140.87	1553879
2020-08-31	141.08	141.11	138.09	139.47	2727367
2020-09-01	140.74	140.74	137.08	138.29	2720882
2020-09-02	138.00	140.30	136.64	139.56	2337422
2020-09-03	138.24	138.24	131.22	132.82	3430484
2020-09-04	131.63	132.65	126.91	130.13	2430011
2020-09-08	127.46	127.50	123.33	124.30	4622778
2020-09-09	126.54	129.52	124.89	128.70	2776509
2020-09-10	129.88	131.13	126.34	127.26	2459965
2020-09-11	127.99	128.39	124.40	126.02	1746640
2020-09-14	127.93	128.01	125.93	126.18	1377254
2020-09-15	127.99	129.86	127.50	128.33	2129559
2020-09-16	128.99	129.52	126.47	126.74	1832214
2020-09-17	124.22	126.54	123.54	125.26	2151772
2020-09-18	125.49	126.70	123.37	125.90	3402812
2020-09-21	124.33	128.47	124.15	128.29	2017441
2020-09-22	129.84	131.22	128.46	131.02	2082109
2020-09-23	131.57	132.32	127.94	128.42	2444503
2020-09-24	128.21	130.31	128.09	129.32	2001512
2020-09-25	129.51	132.02	128.69	131.19	1915724
2020-09-28	133.36	133.85	130.87	132.28	1796846
2020-09-29	132.06	132.43	129.50	130.02	1793543
2020-09-30	129.73	131.99	129.45	130.41	2164435
2020-10-01	132.07	134.06	131.46	132.78	1868992
2020-10-02	131.37	132.24	127.71	129.07	1751296
2020-10-05	130.09	132.95	129.07	130.72	1270110
2020-10-06	130.36	130.40	124.52	124.84	3753713
2020-10-07	126.41	126.50	123.97	125.01	3257483
2020-10-08	126.10	126.38	124.42	125.99	1959558
2020-10-09	126.86	128.44	125.92	127.45	1991745
2020-10-12	128.98	132.07	127.83	130.88	2106617
2020-10-13	131.87	133.54	130.16	132.94	2117365
2020-10-14	133.79	133.86	131.74	132.75	2520501
2020-10-15	131.07	132.41	129.88	131.34	1903434
2020-10-16	132.50	133.26	131.05	131.92	1925033
2020-10-19	133.14	133.89	129.51	129.87	1454331
2020-10-20	130.42	130.60	127.09	127.36	2249230
2020-10-21	127.98	129.45	127.30	127.65	2200937
2020-10-22	127.78	128.01	125.40	126.92	1792367
2020-10-23	127.24	127.65	125.53	126.77	1215209
2020-10-26	126.41	127.50	125.03	126.68	2166019
2020-10-27	127.36	127.58	126.10	126.62	1452780
2020-10-28	125.62	127.07	124.81	125.60	2079571
2020-10-29	125.79	126.17	122.77	123.90	2633669
2020-10-30	122.99	124.09	118.52	119.83	3313123
2020-11-02	120.94	121.06	117.79	119.81	2650022
2020-11-03	120.75	121.46	119.40	120.74	2022547
2020-11-04	124.88	126.98	123.72	125.31	2594811
2020-11-05	128.88	128.88	126.28	128.33	3291699
2020-11-06	119.50	120.70	114.53	119.19	12151130
2020-11-09	116.46	121.30	110.15	116.97	7097239
2020-11-10	116.99	120.53	114.78	118.93	4454291
2020-11-11	120.30	120.64	117.59	119.78	3573032
2020-11-12	120.93	122.32	118.97	119.32	2341420
2020-11-13	120.22	121.46	119.37	120.80	2111294
2020-11-16	119.25	120.71	117.55	118.60	3069469
2020-11-17	119.33	120.65	118.05	118.52	2954293
2020-11-18	118.34	118.58	116.65	116.84	2509222
2020-11-19	116.74	121.52	116.41	120.14	2839206
2020-11-20	119.53	123.00	119.10	121.87	3186929
2020-11-23	122.03	123.39	120.44	121.86	2086006
2020-11-24	121.49	121.97	119.74	120.25	3471791
2020-11-25	120.81	123.56	120.60	121.51	2850887
2020-11-27	123.58	125.00	122.41	124.17	2489440
2020-11-30	124.77	128.40	123.27	127.75	10085307
2020-12-01	127.58	128.00	125.66	127.24	2827862
2020-12-02	127.03	129.75	126.48	129.54	1905666
2020-12-03	130.50	130.87	128.18	128.38	2352164
2020-12-04	126.42	129.15	126.25	128.69	2743137
2020-12-07	129.19	130.98	128.88	130.84	2671429
2020-12-08	130.43	132.54	129.72	132.15	2835775
2020-12-09	131.56	133.63	130.84	133.17	4229637
2020-12-10	131.66	135.37	131.25	134.68	2903822
2020-12-11	134.78	137.11	134.63	135.80	3195673
2020-12-14	138.50	138.59	136.60	137.54	3356949
2020-12-15	137.81	140.80	137.11	140.66	3394791
2020-12-16	139.50	143.45	139.33	141.60	4029311
2020-12-17	141.95	142.50	138.32	139.85	3625919
2020-12-18	140.66	142.97	139.58	142.61	4874221
2020-12-21	141.63	142.37	138.97	141.01	2631175
2020-12-22	141.24	141.72	138.69	139.43	2105095
2020-12-23	139.52	142.39	138.63	141.51	1762444
2020-12-24	141.32	142.20	140.78	141.81	688124
2020-12-28	142.33	142.55	138.78	140.72	1756159
2020-12-29	141.00	142.13	140.28	140.70	1188570
2020-12-30	141.39	142.63	140.89	142.05	1684592
2020-12-31	141.91	143.86	141.91	143.60	1690246
2021-01-04	143.44	143.65	138.16	139.51	3587160
2021-01-05	140.23	141.40	138.49	141.32	2117989
2021-01-06	138.52	140.20	136.39	136.80	2398688
2021-01-07	137.33	140.87	137.00	140.74	2936195
2021-01-08	140.86	142.00	139.93	141.86	1902761
2021-01-11	141.52	141.72	139.31	141.22	2589776
2021-01-12	141.09	141.80	137.30	139.06	2166686
2021-01-13	138.57	138.95	134.63	136.34	3696531
2021-01-14	136.83	139.38	136.13	138.94	3511759
2021-01-15	139.26	140.66	137.91	139.00	2443708
2021-01-19	139.41	143.00	138.00	141.43	2693340
2021-01-20	142.43	145.92	141.79	145.60	3288446
2021-01-21	145.61	147.28	144.74	145.97	3014038
2021-01-22	144.98	146.48	144.51	146.00	3369163
2021-01-25	148.81	150.30	145.38	146.30	3728814
2021-01-26	146.36	146.96	145.19	146.30	3660631
2021-01-27	145.83	148.93	144.54	146.23	4368095
2021-01-28	146.20	146.63	142.90	143.01	3276700
2021-01-29	141.00	144.57	140.47	143.20	3665432
2021-02-01	143.79	147.29	143.53	145.87	4123097
2021-02-02	146.15	150.30	146.15	148.97	4185672
2021-02-03	144.36	144.61	138.04	140.82	6695620
2021-02-04	140.56	142.15	137.76	138.63	3930236
2021-02-05	139.91	142.47	139.30	141.22	3899235
2021-02-08	142.00	142.49	139.34	142.46	2538357
2021-02-09	142.57	148.23	142.43	146.11	4517906
2021-02-10	146.95	147.41	144.12	144.61	2827192
2021-02-11	145.33	147.94	144.61	147.33	2592827
2021-02-12	146.82	147.84	145.04	147.74	1666142
2021-02-16	146.85	147.91	144.62	145.78	2526570
2021-02-17	145.07	146.03	143.37	145.83	1653945
2021-02-18	146.05	148.41	144.18	147.41	2091628
2021-02-19	147.68	148.98	145.44	145.95	2144319
2021-02-22	144.66	145.40	142.00	142.26	1833130
2021-02-23	140.23	141.97	136.19	141.17	2787212
2021-02-24	138.30	139.62	136.93	137.68	3735502
2021-02-25	137.25	138.96	134.10	135.24	3042647
2021-02-26	135.71	137.83	133.91	133.97	3646596
2021-03-01	134.84	137.86	134.76	137.27	2867594
2021-03-02	137.15	138.28	135.61	136.82	2720481
2021-03-03	135.93	136.75	132.72	133.05	2778667
2021-03-04	132.57	134.77	130.51	131.29	2938303
2021-03-05	131.53	132.93	129.51	132.60	2511029
2021-03-08	131.99	132.52	127.17	127.21	2182194
2021-03-09	130.24	133.04	129.97	130.93	2936954
2021-03-10	132.64	132.64	129.81	130.12	1842468
2021-03-11	132.46	132.81	131.00	131.34	2218060
2021-03-12	129.93	131.00	129.21	130.49	1327980
2021-03-15	130.44	130.94	129.14	130.89	2181703
2021-03-16	132.46	133.70	131.50	131.74	2280987
2021-03-17	131.25	131.25	128.75	130.60	2398562
2021-03-18	130.04	130.58	127.29	128.00	3482545
2021-03-19	128.52	129.81	127.98	128.40	4191447
2021-03-22	129.41	132.46	128.60	131.41	3153595
2021-03-23	131.54	134.48	131.04	133.05	2521454
2021-03-24	132.97	133.31	129.71	129.80	2166005
2021-03-25	129.06	130.43	128.17	130.03	1956618
2021-03-26	130.24	133.00	129.68	132.85	2229565
2021-03-29	132.51	136.01	131.53	134.97	2366965
2021-03-30	133.41	134.51	132.44	134.43	1951959
2021-03-31	134.71	136.67	134.27	135.37	2305157
2021-04-01	136.73	138.42	136.28	137.96	1724973
2021-04-05	137.51	141.75	137.27	141.54	2424555
2021-04-06	141.09	142.42	140.40	141.28	2129764
2021-04-07	141.30	142.77	140.76	142.01	1910223
2021-04-08	142.84	143.23	140.69	141.55	1776000
2021-04-09	140.60	140.73	138.44	140.46	1765484
2021-04-12	139.42	141.69	139.33	141.45	2058075
2021-04-13	142.59	143.88	141.45	142.11	2105334
2021-04-14	141.92	143.05	141.27	141.61	1424886
2021-04-15	141.61	142.97	140.62	142.77	1654333
2021-04-16	142.11	142.41	140.27	141.05	2468399
2021-04-19	140.00	141.35	138.75	139.63	2856281
2021-04-20	139.60	141.75	138.83	140.86	2058558
2021-04-21	140.31	141.20	139.09	141.04	1576787
2021-04-22	141.11	143.27	140.42	141.26	2498526
2021-04-23	142.52	143.60	140.84	143.14	2367732
2021-04-26	143.63	145.39	143.04	143.79	1749388
2021-04-27	144.36	144.43	142.50	143.46	2159538
2021-04-28	144.09	144.95	143.32	143.99	1453763
2021-04-29	144.30	146.72	143.49	146.34	1698774
2021-04-30	145.10	146.29	141.90	142.08	2551365
2021-05-03	142.71	143.47	141.05	141.18	2242902
2021-05-04	140.73	140.88	135.75	137.06	2511907
2021-05-05	138.02	140.61	137.63	137.86	2126684
2021-05-06	137.58	141.42	137.58	141.34	1957339
2021-05-07	142.59	143.84	141.78	142.42	1604060
2021-05-10	141.45	143.33	140.62	140.65	3119100
2021-05-11	138.90	142.47	138.69	141.36	4112806
2021-05-12	141.66	142.70	137.79	139.67	5809164
2021-05-13	138.92	140.94	138.03	139.13	2323307
2021-05-14	140.21	140.71	137.85	138.62	2494463
2021-05-17	137.05	138.35	136.45	137.53	2031248
2021-05-18	137.31	140.69	136.76	138.06	2079563
2021-05-19	135.98	139.20	135.56	138.88	1720149
2021-05-20	139.92	143.10	139.01	141.81	2459051
2021-05-21	142.47	143.19	139.88	140.17	2967350
2021-05-24	141.39	142.67	140.17	142.09	1649846
2021-05-25	142.59	143.84	141.50	143.26	1897034
2021-05-26	144.00	145.73	143.18	143.99	1617018
2021-05-27	143.32	144.46	142.52	142.93	1913199
2021-05-28	143.31	144.21	142.72	142.93	1341038
2021-06-01	142.17	144.15	142.17	143.62	2610349
2021-06-02	143.69	143.86	140.93	141.40	1522093
2021-06-03	140.89	142.55	140.65	141.99	1574907
2021-06-04	142.90	145.82	142.64	145.21	1919455
2021-06-07	144.74	145.96	144.05	145.72	1510505
2021-06-08	146.45	147.26	145.20	145.50	1157937
2021-06-09	146.28	147.44	145.57	145.82	1769813
2021-06-10	146.36	146.40	142.31	145.66	3279122
2021-06-11	145.23	146.76	144.98	146.39	1247505
2021-06-14	146.66	148.74	146.15	148.55	1746219
2021-06-15	148.92	148.93	144.31	144.80	1795641
2021-06-16	143.96	144.26	140.45	142.60	2922530
2021-06-17	142.14	143.55	140.67	141.93	2199667
2021-06-18	142.00	142.64	139.92	141.12	3235657
2021-06-21	139.38	142.09	138.79	140.96	2628513
2021-06-22	141.17	141.66	140.07	140.86	1531746
2021-06-23	140.92	141.67	138.23	138.62	1730136
2021-06-24	138.56	139.50	137.60	138.65	1642954
2021-06-25	139.19	139.72	138.05	138.59	2266808
2021-06-28	139.69	144.47	139.49	142.98	2627094
2021-06-29	143.18	144.53	142.23	144.10	1575422
2021-06-30	144.32	144.64	143.15	143.83	1799895
2021-07-01	143.46	143.82	141.43	142.14	2621647
2021-07-02	143.29	143.91	142.13	143.41	1224488
2021-07-06	143.54	143.79	141.96	143.00	1884315
2021-07-07	144.09	144.25	142.54	142.95	1956862
2021-07-08	141.32	142.38	140.05	140.45	1863743
2021-07-09	139.55	141.48	139.49	140.99	1738664
2021-07-12	142.55	142.55	140.56	141.39	1946541
2021-07-13	143.44	145.92	142.46	143.25	2695779
2021-07-14	143.31	145.00	142.53	143.12	1933422
2021-07-15	143.35	144.50	141.57	142.66	2423203
2021-07-16	142.63	144.02	141.23	143.10	3419660
2021-07-19	143.05	145.17	140.36	141.24	2199081
2021-07-20	141.35	141.99	139.88	141.07	1870084
2021-07-21	143.89	143.89	140.20	140.72	2071217
2021-07-22	140.07	142.46	140.07	142.29	1913187
2021-07-23	142.65	145.36	141.77	144.99	2269570
2021-07-26	145.12	146.01	143.80	145.25	1307051
2021-07-27	145.06	145.22	140.32	141.93	2126816
2021-07-28	142.35	145.17	142.24	143.56	1353862
2021-07-29	143.95	144.63	142.88	143.38	1643107
2021-07-30	142.84	145.40	142.45	143.96	2825241
2021-08-02	145.00	145.64	143.81	144.11	2054232
2021-08-03	142.64	143.32	137.17	139.80	4492530
2021-08-04	139.52	141.34	138.36	139.91	2897442
2021-08-05	144.83	146.50	134.84	136.87	5516305
2021-08-06	136.47	137.33	135.41	136.34	2401301
2021-08-09	136.71	137.84	135.43	136.16	1723064
2021-08-10	136.11	137.09	135.16	137.03	2210377
2021-08-11	137.92	138.45	137.06	138.30	1841281
2021-08-12	138.11	139.02	136.93	138.99	1871643
2021-08-13	138.94	139.40	138.19	138.68	1572699
2021-08-16	137.96	140.02	137.40	140.00	1789060
2021-08-17	139.17	142.16	138.64	141.04	2340827
2021-08-18	140.94	141.90	139.83	139.99	2091059
2021-08-19	139.38	141.41	139.08	140.60	1888512
2021-08-20	140.92	141.78	139.63	140.17	2329934
2021-08-23	140.15	143.50	139.32	142.82	1895942
2021-08-24	143.16	144.35	142.16	142.57	1502193
2021-08-25	142.77	142.77	140.01	141.86	1638165
2021-08-26	141.98	142.89	141.18	141.47	1016396
2021-08-27	141.52	143.32	141.21	142.94	1143969
2021-08-30	142.20	144.33	141.01	143.29	2011369
2021-08-31	143.66	147.13	142.60	145.21	3467609
2021-09-01	145.34	147.00	144.95	146.43	1570086
2021-09-02	146.87	147.76	144.99	145.40	2240597
2021-09-03	144.96	146.95	144.96	146.60	1192674
2021-09-07	147.09	147.09	145.12	145.22	1495691
2021-09-08	145.76	147.54	143.90	144.10	2200367
2021-09-09	143.27	144.24	140.81	142.31	2624679
2021-09-10	142.02	146.93	141.47	145.13	3664201
2021-09-13	145.41	146.91	143.91	144.68	2131579
2021-09-14	145.22	145.94	144.31	145.37	1318419
2021-09-15	142.15	142.24	135.84	137.04	6358999
2021-09-16	137.91	139.70	135.53	135.96	4637594
2021-09-17	135.17	135.56	133.20	133.88	4178675
2021-09-20	131.98	132.53	128.76	130.09	3533237
2021-09-21	130.01	130.50	126.56	126.76	3689788
2021-09-22	126.19	127.62	124.88	126.40	4214447
2021-09-23	126.99	129.12	126.12	127.89	2571710
2021-09-24	127.04	130.02	126.86	129.90	2327378
2021-09-27	129.27	132.56	128.94	131.98	3326994
2021-09-28	131.86	135.00	131.52	133.77	4349772
2021-09-29	133.85	139.59	133.81	137.94	5656553
2021-09-30	139.31	144.13	138.85	142.25	5018452
2021-10-01	141.90	144.11	139.54	143.59	3196229
2021-10-04	143.36	145.46	140.02	143.16	3215830
2021-10-05	143.13	144.73	142.60	144.09	2682152
2021-10-06	143.58	143.58	132.86	134.07	8344344
2021-10-07	134.76	138.12	134.40	137.59	3627336
2021-10-08	137.48	140.56	137.41	139.99	2163164
2021-10-11	139.92	140.61	137.51	139.47	1908240
2021-10-12	139.53	139.83	136.00	136.67	3092043
2021-10-13	136.96	137.76	132.95	136.44	3097484
2021-10-14	136.72	137.66	134.62	135.71	2434432
2021-10-15	135.85	136.69	133.27	134.75	3298904
2021-10-18	134.65	135.73	134.20	134.71	1755898
2021-10-19	135.48	136.77	134.50	136.75	1614628
2021-10-20	137.46	139.32	137.21	139.20	1763163
2021-10-21	139.21	140.84	138.27	140.63	1853825
2021-10-22	141.00	144.16	140.60	141.07	2495305
2021-10-25	141.11	143.79	140.50	142.19	2155559
2021-10-26	142.92	144.11	141.72	142.40	1542995
2021-10-27	142.68	142.76	140.31	140.37	1696972
2021-10-28	140.25	141.19	139.10	140.23	1372571
2021-10-29	140.42	140.84	138.91	140.25	1990465
2021-11-01	140.91	143.41	140.02	141.77	2068342
2021-11-02	141.56	141.75	138.74	140.17	2514665
2021-11-03	137.70	140.72	136.42	139.50	3562328
2021-11-04	143.38	146.72	142.00	142.48	3496280
2021-11-05	144.19	144.70	138.61	139.57	2757821
2021-11-08	139.99	140.32	137.64	138.16	2538269
2021-11-09	139.35	141.00	138.67	139.79	1796079
2021-11-10	139.67	141.96	138.50	139.28	2058869
2021-11-11	140.15	145.81	139.75	144.45	3109450
2021-11-12	143.86	146.59	143.54	145.44	1613575
2021-11-15	143.61	144.39	137.64	141.28	3850868
2021-11-16	141.17	143.36	138.57	139.56	2977490
2021-11-17	138.62	140.70	137.60	138.14	2245866
2021-11-18	137.28	137.82	135.11	137.33	4120538
2021-11-19	137.26	137.42	132.19	132.39	3972541
2021-11-22	131.70	131.83	125.31	126.28	5198570
2021-11-23	125.75	129.21	125.59	128.41	3765512
2021-11-24	128.25	128.57	124.81	126.65	2851123
2021-11-26	130.80	130.89	125.47	125.97	2264114
2021-11-29	125.90	126.11	123.07	124.88	2279178
2021-11-30	125.88	128.59	123.28	124.22	5192786
2021-12-01	125.10	125.96	120.08	120.23	3654289
2021-12-02	120.65	123.76	120.65	122.59	3107393
2021-12-03	123.64	125.60	123.09	125.27	3371301
2021-12-06	127.44	127.81	124.88	126.31	2863915
2021-12-07	127.25	128.00	125.93	126.15	2650223
2021-12-08	126.38	127.33	125.13	126.37	2553671
2021-12-09	126.49	126.88	124.69	125.00	2485292
2021-12-10	126.15	127.37	124.66	125.64	2186565
2021-12-13	125.64	128.30	125.64	126.77	2292854
2021-12-14	125.98	128.34	125.98	126.85	2107833
2021-12-15	127.70	129.24	125.82	128.90	2471034
2021-12-16	128.61	129.78	128.02	129.39	1694823
2021-12-17	129.34	130.80	127.28	127.52	3514937
2021-12-20	126.46	130.13	126.46	129.92	2592145
2021-12-21	130.97	132.32	129.19	132.17	2251400
2021-12-22	132.08	133.25	130.55	131.47	2153728
2021-12-23	131.28	133.01	130.86	132.54	1594118
2021-12-27	133.27	133.75	132.30	133.04	1377314
2021-12-28	133.24	134.97	133.04	133.47	1230735
2021-12-29	133.90	134.17	131.89	133.14	912350
2021-12-30	133.70	135.60	133.70	134.46	1177048
2021-12-31	134.46	134.99	131.65	131.90	1610904
2022-01-03	131.93	135.98	131.75	134.95	2033926
2022-01-04	134.32	136.30	133.78	135.76	2110753
2022-01-05	136.30	137.48	133.63	133.80	2531646
2022-01-06	133.28	133.97	129.42	129.69	2270757
2022-01-07	129.09	132.47	127.28	131.78	2436038
2022-01-10	131.41	132.17	128.15	128.90	3053203
2022-01-11	127.57	130.96	127.55	130.80	1797209
2022-01-12	131.24	132.91	129.97	132.50	1677661
2022-01-13	133.03	133.03	130.51	130.84	1343587
2022-01-14	130.04	130.75	128.72	130.44	1633377
2022-01-18	138.44	142.55	133.45	133.91	8759476
2022-01-19	135.52	138.22	134.70	136.91	3820256
2022-01-20	137.85	141.99	137.85	138.88	3116937
2022-01-21	138.28	140.69	138.09	139.01	3120019
2022-01-24	137.09	139.40	131.90	135.20	4262190
2022-01-25	133.57	134.02	129.54	131.01	2386389
2022-01-26	131.07	132.33	128.83	129.98	2334031
2022-01-27	130.77	134.04	130.65	131.06	1782104
2022-01-28	131.16	132.23	129.58	131.92	2155020
2022-01-31	131.15	135.74	129.24	132.66	4471167
2022-02-01	133.08	133.46	129.07	129.94	3827957
2022-02-02	125.72	137.59	125.61	137.17	5723709
2022-02-03	135.28	139.61	134.29	137.29	3409361
2022-02-04	135.35	138.38	134.69	137.71	2397235
2022-02-07	138.00	138.08	135.60	136.40	1726078
2022-02-08	136.32	137.25	134.25	134.37	2264932
2022-02-09	135.76	136.00	132.58	135.79	1955847
2022-02-10	133.19	136.90	133.19	134.98	1718625
2022-02-11	134.98	136.42	133.80	134.10	1647896
2022-02-14	133.88	134.46	132.44	133.40	1680483
2022-02-15	134.40	135.46	133.36	134.50	1739105
2022-02-16	133.75	134.60	131.46	133.29	2369315
2022-02-17	133.07	133.07	129.93	130.40	1735704
2022-02-18	130.01	131.17	128.92	129.33	2002007
2022-02-22	128.05	129.64	126.60	127.09	2182632
2022-02-23	127.88	129.25	126.48	126.72	1908796
2022-02-24	123.91	127.67	123.80	127.50	2083595
2022-02-25	128.34	129.03	126.86	128.71	2058616
2022-02-28	127.76	131.49	127.76	130.09	3489109
2022-03-01	130.55	131.59	127.53	128.15	1420351
2022-03-02	128.24	129.72	127.62	129.26	1641760
2022-03-03	130.19	130.40	127.43	127.84	1305810
2022-03-04	126.78	127.69	126.24	126.49	1845592
2022-03-07	126.47	128.55	125.07	126.26	2060195
2022-03-08	125.48	125.87	122.20	122.67	2211699
2022-03-09	124.04	125.96	123.29	125.52	2139504
2022-03-10	124.63	125.98	122.66	123.68	1222004
2022-03-11	124.63	125.46	122.17	122.33	1195222
2022-03-14	122.18	122.43	118.24	119.13	1968240
2022-03-15	119.14	121.11	117.58	120.80	1815930
2022-03-16	121.29	123.89	121.13	123.80	1627844
2022-03-17	123.44	125.24	122.67	125.18	1297256
2022-03-18	124.27	126.48	123.39	126.28	2653589
2022-03-21	125.09	126.40	124.64	125.56	1222219
2022-03-22	125.95	128.18	124.75	127.93	1710095
2022-03-23	127.38	128.06	124.06	124.64	2158381
2022-03-24	125.06	125.57	123.63	125.57	2273433
2022-03-25	126.03	127.51	125.30	127.32	1315571
2022-03-28	127.67	128.12	126.15	128.04	1065951
2022-03-29	129.23	129.72	127.30	128.83	1495354
2022-03-30	128.03	128.87	127.13	127.68	1096969
2022-03-31	128.18	128.19	125.85	126.51	1750974
2022-04-01	126.85	127.19	123.34	125.23	2193977
2022-04-04	125.81	128.56	125.45	128.02	1522626
2022-04-05	127.15	128.73	125.50	125.86	1012427
2022-04-06	125.26	126.99	124.36	124.85	1972003
2022-04-07	124.94	125.34	122.53	123.40	1758031
2022-04-08	122.88	124.57	122.23	123.48	1282430
2022-04-11	123.22	124.72	122.33	122.58	1793128
2022-04-12	123.37	124.55	122.95	123.57	2581850
2022-04-13	123.99	124.15	122.28	123.62	1532550
2022-04-14	123.63	123.96	121.19	122.60	2036378
2022-04-18	122.34	123.45	121.15	122.16	1536681
2022-04-19	120.12	124.31	120.12	124.04	1547319
2022-04-20	124.10	124.85	123.13	123.31	1571594
2022-04-21	123.43	125.68	123.43	123.74	2442419
2022-04-22	124.83	128.55	123.63	128.09	4237329
2022-04-25	127.73	128.68	125.17	128.15	2718513
2022-04-26	127.77	128.01	124.34	124.63	1911643
2022-04-27	124.47	124.60	121.01	121.22	2553126
2022-04-28	122.82	124.30	121.67	123.41	1662976
2022-04-29	123.01	124.02	117.74	118.05	3008156
2022-05-02	118.75	121.57	117.75	120.00	2932181
2022-05-03	120.05	122.69	120.02	122.51	2319208
2022-05-04	122.88	123.85	120.35	123.72	1865158
2022-05-05	123.09	123.59	118.30	119.61	2135284
2022-05-06	119.16	119.50	114.39	115.29	2122454
2022-05-09	114.29	114.79	111.70	112.04	3465598
2022-05-10	113.06	113.63	109.24	111.60	6505849
2022-05-11	114.60	126.27	114.11	120.49	7986692
2022-05-12	118.32	122.16	118.32	120.95	4544994
2022-05-13	121.62	125.28	121.14	124.94	3682502
2022-05-16	125.00	128.90	124.42	127.39	2901927
2022-05-17	126.61	132.58	126.55	128.47	3920224
2022-05-18	126.90	130.11	126.56	128.97	4177266
2022-05-19	129.02	133.14	128.45	130.02	3542845
2022-05-20	130.82	132.58	126.52	130.76	4727685
2022-05-23	134.56	137.73	132.62	133.77	4590046
2022-05-24	132.70	137.79	132.49	136.68	4920052
2022-05-25	135.96	137.66	134.47	137.35	2717192
2022-05-26	137.48	139.25	137.33	138.68	1685749
2022-05-27	139.00	140.16	137.55	138.53	2411921
2022-05-31	137.90	139.26	136.32	138.65	2880309
2022-06-01	139.42	140.11	137.48	139.53	2134672
2022-06-02	138.73	141.74	137.62	141.50	2868314
2022-06-03	140.69	142.79	140.16	141.00	2924203
2022-06-06	141.46	142.23	139.87	140.35	1649212
2022-06-07	139.03	141.02	138.72	140.97	1847272
2022-06-08	140.63	141.47	138.75	139.22	1702486
2022-06-09	138.33	140.18	135.78	135.81	2239861
2022-06-10	133.53	134.98	132.75	133.44	2052784
2022-06-13	131.26	131.91	128.67	128.76	2809732
2022-06-14	129.16	129.77	126.28	127.37	2422079
2022-06-15	127.65	130.60	127.05	129.26	2210076
2022-06-16	126.87	128.73	126.03	127.98	2329607
2022-06-17	127.76	129.54	125.85	128.54	3725984
2022-06-21	129.78	130.94	128.58	130.39	2222922
2022-06-22	129.20	130.73	128.82	129.03	2083487
2022-06-23	128.98	130.00	127.71	128.96	2048797
2022-06-24	130.20	131.05	128.54	130.20	6940471
2022-06-27	129.12	129.79	123.24	125.60	3597591
2022-06-28	125.91	126.57	122.61	122.88	3250629
2022-06-29	123.05	124.02	121.68	122.83	1973636
2022-06-30	122.43	123.35	121.07	121.65	2318967
2022-07-01	120.90	123.02	120.71	122.73	1185926
2022-07-05	121.52	125.00	120.54	124.75	1773113
2022-07-06	124.89	125.27	123.50	124.35	1517666
2022-07-07	124.14	126.35	123.77	125.60	1770121
2022-07-08	124.83	126.45	124.20	125.63	1385980
2022-07-11	125.30	125.61	123.68	123.84	1291294
2022-07-12	123.73	124.98	121.73	121.98	1249994
2022-07-13	120.25	122.39	119.54	121.68	1725950
2022-07-14	121.05	122.40	120.19	122.29	1315421
2022-07-15	122.75	124.12	122.72	123.16	1244683
2022-07-18	124.12	125.22	123.19	123.62	1584532
2022-07-19	124.71	126.88	124.09	126.75	1854790
2022-07-20	126.79	128.27	126.22	127.59	1365142
2022-07-21	128.11	130.38	127.22	130.21	2306137
2022-07-22	130.01	132.02	129.77	130.16	1486222
2022-07-25	130.00	130.85	129.51	129.92	1404631
2022-07-26	130.72	133.46	129.77	130.75	1571292
2022-07-27	130.46	132.96	129.81	132.18	1697897
2022-07-28	132.49	133.62	131.40	133.18	1441725
2022-07-29	132.17	132.94	130.07	131.23	2530834
2022-08-01	130.59	131.85	129.79	130.87	1652565
2022-08-02	129.75	130.60	128.73	128.89	2184851
2022-08-03	131.14	134.92	130.41	133.28	2210807
2022-08-04	133.37	133.80	131.99	133.24	1666349
2022-08-05	132.10	132.68	131.21	132.56	1178665
2022-08-08	132.75	133.42	130.59	131.05	1585769
2022-08-09	130.05	130.58	128.06	129.28	1977415
2022-08-10	130.84	132.20	130.10	131.16	1640549
2022-08-11	131.99	132.28	129.59	129.68	1435351
2022-08-12	130.15	131.56	129.79	131.37	1000321
2022-08-15	130.95	132.10	129.86	131.60	1133153
2022-08-16	131.26	135.81	130.54	135.11	2036997
2022-08-17	134.68	135.78	133.00	133.17	1601313
2022-08-18	133.17	133.62	131.98	132.47	1190470
2022-08-19	131.74	131.88	130.12	130.48	1220777
2022-08-22	129.89	130.24	127.63	128.12	1775033
2022-08-23	127.06	127.44	126.28	126.73	1124728
2022-08-24	126.47	127.02	125.50	125.61	1426742
2022-08-25	126.26	127.63	125.37	127.61	878482
2022-08-26	133.69	135.85	131.99	132.17	9512646
2022-08-29	130.45	131.38	127.60	129.60	2729354
2022-08-30	128.98	129.05	125.90	126.47	1943272
2022-08-31	127.89	128.81	126.57	126.87	1860913
2022-09-01	125.88	127.76	125.88	127.68	1497678
2022-09-02	127.92	128.45	125.00	125.33	1346743
2022-09-06	124.42	125.06	122.54	124.73	2205837
2022-09-07	123.70	125.87	123.45	125.55	2355346
2022-09-08	125.36	127.19	124.44	127.14	1719139
2022-09-09	127.80	129.74	127.65	128.93	1651391
2022-09-12	129.76	131.40	129.26	130.85	1707787
2022-09-13	128.15	129.48	126.74	127.59	2829939
2022-09-14	127.39	127.72	125.67	126.92	1751016
2022-09-15	125.20	126.66	123.75	124.41	2314722
2022-09-16	123.87	123.97	120.00	121.74	5240625
2022-09-19	121.19	123.01	120.16	122.93	1722290
2022-09-20	122.55	122.63	119.89	120.54	1521668
2022-09-21	121.11	121.18	117.49	117.49	1426417
2022-09-22	116.65	118.30	116.48	117.42	1385434
2022-09-23	116.74	117.31	114.07	115.64	1825904
2022-09-26	115.32	116.57	114.12	114.82	1726266
2022-09-27	115.53	116.57	114.64	115.14	1268296
2022-09-28	115.83	118.94	115.09	118.35	2091904
2022-09-29	117.73	118.25	116.10	117.47	1644636
2022-09-30	117.70	118.51	115.55	115.71	2189245
2022-10-03	116.23	120.43	116.01	119.86	2602109
2022-10-04	120.62	123.34	120.62	123.20	2039042
2022-10-05	122.70	123.74	121.28	122.67	1704897
2022-10-06	122.88	124.79	122.66	123.66	1558342
2022-10-07	122.53	123.34	121.57	122.31	1999547
2022-10-10	122.40	122.47	119.90	120.68	1080062
2022-10-11	120.23	121.27	118.64	119.25	1578933
2022-10-12	119.34	120.20	118.79	118.88	1140812
2022-10-13	116.34	122.16	116.22	121.22	1624708
2022-10-14	122.08	123.22	119.56	120.37	1972616
2022-10-17	123.20	123.58	120.83	121.03	1700397
2022-10-18	122.59	123.99	122.05	123.37	1513622
2022-10-19	122.38	124.60	121.93	123.84	1347651
2022-10-20	123.62	125.70	122.29	123.55	1360876
2022-10-21	123.26	125.31	122.55	124.99	1605711
2022-10-24	125.65	126.38	123.80	125.67	1344535
2022-10-25	126.20	127.81	125.86	127.74	1634544
2022-10-26	127.75	129.54	126.98	127.25	1357507
2022-10-27	127.16	129.61	127.11	127.70	2233792
2022-10-28	128.42	130.45	127.78	128.24	2213808
2022-10-31	127.92	128.68	125.16	125.96	2941261
2022-11-01	126.29	127.70	125.28	126.27	2576703
2022-11-02	126.00	132.71	123.72	128.66	4902173
2022-11-03	127.51	129.37	126.58	126.62	2340820
2022-11-04	126.87	129.82	126.62	129.76	2231501
2022-11-07	130.18	133.40	129.96	132.42	2714633
2022-11-08	130.19	131.47	127.83	129.10	2554682
2022-11-09	129.00	129.14	126.00	126.29	2412997
2022-11-10	129.62	131.55	128.38	130.30	2564905
2022-11-11	130.61	131.41	128.41	131.23	2057814
2022-11-14	131.19	131.69	129.47	129.56	2413095
2022-11-15	130.93	131.87	127.10	128.78	2266693
2022-11-16	129.21	130.84	128.36	129.34	1464625
2022-11-17	127.28	129.62	126.18	128.65	1437920
2022-11-18	129.79	130.28	128.46	130.08	1648485
2022-11-21	129.50	130.02	126.40	127.86	1846893
2022-11-22	128.16	129.65	127.02	129.52	1509397
2022-11-23	130.00	131.62	129.40	130.96	1574777
2022-11-25	129.98	130.27	129.15	129.50	781275
2022-11-28	129.02	130.14	128.17	128.35	1332045
2022-11-29	127.79	128.72	126.91	127.59	1330191
2022-11-30	127.69	131.25	126.74	130.78	2809775
2022-12-01	131.83	132.07	130.13	131.62	1806170
2022-12-02	130.58	132.86	130.36	132.28	1233191
2022-12-05	132.17	133.34	130.01	130.42	1745235
2022-12-06	130.16	130.16	126.76	127.41	1943951
2022-12-07	127.77	128.10	125.32	126.01	1489849
2022-12-08	127.05	127.48	125.23	126.11	2259573
2022-12-09	126.10	126.10	124.18	124.71	1985510
2022-12-12	125.75	126.12	123.47	125.60	1666843
2022-12-13	127.76	128.91	124.45	125.68	2416631
2022-12-14	125.85	126.63	123.77	124.66	1477044
2022-12-15	123.63	124.24	121.33	121.73	1686540
2022-12-16	120.77	121.99	119.90	121.74	4312561
2022-12-19	121.56	121.69	120.36	120.79	1606698
2022-12-20	120.54	122.06	120.34	120.42	1181146
2022-12-21	121.16	122.79	120.17	122.50	1615141
2022-12-22	121.81	122.20	120.26	121.42	1335367
2022-12-23	121.02	121.93	120.58	121.51	844674
2022-12-27	121.32	121.37	120.34	120.82	823502
2022-12-28	120.90	121.37	119.47	119.54	898275
2022-12-29	120.12	122.90	119.42	122.19	1222850
2022-12-30	121.78	122.33	120.79	122.18	1164422
2023-01-03	123.59	124.70	122.32	122.80	1677800
2023-01-04	123.40	126.20	123.40	125.01	1498054
2023-01-05	124.56	125.33	124.04	124.68	929650
2023-01-06	125.17	125.85	123.01	123.89	2781909
2023-01-09	123.89	126.02	123.42	124.17	1685713
2023-01-10	124.18	124.87	122.30	124.02	1819617
2023-01-11	124.93	127.38	123.67	126.11	2745403
2023-01-12	125.81	126.50	123.62	126.42	1999586
2023-01-13	126.23	126.79	124.85	125.46	1469453
2023-01-17	124.65	125.13	123.32	123.70	1999350
2023-01-18	123.77	124.65	122.53	123.71	1831068
2023-01-19	123.71	124.14	122.77	123.72	1723220
2023-01-20	124.43	126.20	123.77	125.99	2729825
2023-01-23	125.79	127.53	125.32	127.41	2105662
2023-01-24	127.71	128.07	126.37	127.49	1301807
2023-01-25	126.59	127.65	126.27	127.56	1099813
2023-01-26	128.31	129.45	128.19	129.14	1196103
2023-01-27	129.14	130.57	128.79	128.87	1786212
2023-01-30	128.92	129.47	128.11	128.99	2447136
2023-01-31	129.19	129.99	128.38	128.68	3067678
2023-02-01	116.78	117.22	112.58	116.76	14492294
2023-02-02	117.50	117.52	114.10	115.99	6355636
2023-02-03	115.15	115.54	113.78	113.92	4393534
2023-02-06	113.61	113.61	111.72	112.19	4208682
2023-02-07	112.13	114.36	111.80	114.18	4637493
2023-02-08	113.23	114.09	112.28	112.70	2159861
2023-02-09	113.46	113.95	111.39	111.79	3079071
2023-02-10	111.86	112.90	111.41	111.80	2904890
2023-02-13	111.47	113.41	111.47	113.20	2552983
2023-02-14	112.81	112.90	111.57	112.25	2662782
2023-02-15	111.28	113.36	111.28	113.34	1603410
2023-02-16	111.90	113.24	111.62	111.72	2742088
2023-02-17	111.15	112.47	110.73	112.00	3370462
2023-02-21	111.30	112.24	111.25	112.02	2656410
2023-02-22	112.34	112.34	111.37	111.74	2270154
2023-02-23	112.00	112.10	110.19	110.72	2459661
2023-02-24	109.74	110.27	109.45	109.77	1997010
2023-02-27	110.43	111.18	110.26	111.09	2300081
2023-02-28	110.68	111.24	110.47	110.94	2900520
2023-03-01	110.98	111.03	109.73	110.41	2012707
2023-03-02	110.41	112.66	110.40	112.29	2349164
2023-03-03	112.77	113.20	112.05	113.15	1600537
2023-03-06	112.99	114.39	112.66	113.19	1860126
2023-03-07	113.19	113.63	111.60	112.14	1871872
2023-03-08	112.26	112.52	111.79	112.28	1205158
2023-03-09	112.17	112.79	110.31	110.46	2344877
2023-03-10	110.60	111.89	108.92	109.19	2898407
2023-03-13	109.53	110.97	108.53	110.07	2662502
2023-03-14	110.76	112.06	110.21	111.48	2144449
2023-03-15	111.39	112.03	110.72	111.38	2803310
2023-03-16	111.39	113.79	111.39	113.53	2111095
2023-03-17	113.65	114.01	112.98	113.35	3077738
2023-03-20	113.01	114.28	113.01	113.52	1725671
2023-03-21	113.11	115.15	113.11	114.94	2428998
2023-03-22	114.29	115.10	113.14	113.16	2266927
2023-03-23	113.79	116.60	113.67	116.04	2436262
2023-03-24	118.08	119.21	117.61	119.03	2527332
2023-03-27	118.90	119.40	118.14	118.64	2276492
2023-03-28	118.09	118.44	117.36	118.02	1551111
2023-03-29	118.08	119.33	118.08	119.19	1522847
2023-03-30	120.00	120.05	118.84	119.10	1979546
2023-03-31	119.38	120.53	118.97	120.45	2347256
2023-04-03	120.14	121.65	119.60	121.35	1946432
2023-04-04	121.43	125.47	121.23	125.24	3303839
2023-04-05	125.24	126.27	124.84	126.15	2564721
2023-04-06	125.80	126.05	124.75	125.16	1990976
2023-04-10	124.79	125.80	123.74	125.62	1421182
2023-04-11	125.13	126.25	124.74	125.68	1596116
2023-04-12	126.28	127.18	125.82	126.13	1377225
2023-04-13	126.58	128.72	126.58	128.28	1637206
2023-04-14	127.98	128.53	127.44	127.87	1377184
2023-04-17	127.37	128.42	127.12	128.08	1534573
2023-04-18	128.81	129.38	127.82	129.04	1668714
2023-04-19	128.58	128.90	128.06	128.18	1221476
2023-04-20	128.28	129.58	128.15	128.80	1621153
2023-04-21	129.05	130.12	128.70	129.11	1679677
2023-04-24	128.61	129.61	128.22	129.48	1226669
2023-04-25	128.99	129.87	128.87	129.50	1424252
2023-04-26	126.21	127.04	124.09	125.12	4249853
2023-04-27	124.05	126.73	124.05	126.51	2465884
2023-04-28	126.44	127.70	126.28	127.28	1828737
2023-05-01	127.14	127.67	126.34	127.42	1438260
2023-05-02	126.89	127.42	124.74	126.16	1862088
2023-05-03	126.31	126.85	124.82	125.07	1769406
2023-05-04	125.93	125.98	123.86	124.01	2534448
2023-05-05	123.78	125.66	123.27	125.42	2806544
2023-05-08	125.25	126.18	124.28	125.76	1831445
2023-05-09	125.51	126.55	124.84	125.41	2916915
2023-05-10	129.32	129.50	122.93	124.74	4824258
2023-05-11	125.37	126.74	124.36	125.32	3183855
2023-05-12	125.88	126.75	124.74	125.47	2533152
2023-05-15	124.92	125.51	123.88	124.84	1826477
2023-05-16	124.28	125.54	123.95	125.12	2664261
2023-05-17	124.28	125.68	123.54	124.92	2899790
2023-05-18	125.40	126.30	124.43	126.21	2421312
2023-05-19	126.50	127.29	125.11	125.66	2240999
2023-05-22	126.31	126.70	124.72	125.12	1445793
2023-05-23	124.50	125.60	124.02	125.29	1663528
2023-05-24	125.46	126.12	124.39	125.40	1353477
2023-05-25	124.82	125.80	123.95	125.40	1782324
2023-05-26	125.15	126.86	124.48	126.80	1884257
2023-05-30	127.03	127.39	126.10	126.48	2247600
2023-05-31	126.48	128.31	126.22	128.00	2790953
2023-06-01	128.00	128.55	127.31	127.69	1534182
2023-06-02	127.83	128.01	126.46	127.67	1727670
2023-06-05	126.70	128.19	126.70	127.02	2075754
2023-06-06	127.32	128.16	126.96	127.14	1461029
2023-06-07	127.14	128.67	125.44	126.24	2180264
2023-06-08	126.65	128.59	126.50	127.11	1882718
2023-06-09	126.97	127.26	125.82	125.94	1791725
2023-06-12	125.91	126.16	125.27	125.76	2349505
2023-06-13	125.76	127.61	125.68	127.32	1892319
2023-06-14	127.05	128.50	126.61	127.90	1536127
2023-06-15	128.58	129.05	127.69	128.99	1722973
2023-06-16	129.98	130.00	128.22	128.66	3123421
2023-06-20	127.94	128.42	126.23	126.41	2130517
2023-06-21	125.47	126.47	124.41	124.57	2657711
2023-06-22	124.20	125.94	124.08	125.45	1445673
2023-06-23	124.91	125.78	124.58	125.25	2074364
2023-06-26	124.94	127.34	124.69	126.67	1537090
2023-06-27	127.48	131.57	127.23	131.38	2462011
2023-06-28	131.16	132.87	130.27	130.66	2282037
2023-06-29	130.72	130.97	128.80	130.45	1567382
2023-06-30	131.02	131.55	129.56	129.70	1779137
2023-07-03	129.10	131.01	129.01	130.87	896928
2023-07-05	130.18	130.55	129.13	129.89	1756375
2023-07-06	128.80	130.81	128.67	130.70	1682635
2023-07-07	130.49	131.26	128.54	129.20	1793133
2023-07-10	129.72	131.42	129.72	130.54	1900513
2023-07-11	130.54	139.38	130.50	137.33	5288625
2023-07-12	137.93	138.15	135.15	135.47	2848509
2023-07-13	136.83	137.50	136.49	136.71	1700176
2023-07-14	136.78	137.87	136.05	137.34	1369458
2023-07-17	138.29	140.30	137.67	138.25	2883329
2023-07-18	138.55	138.95	137.33	138.87	1641947
2023-07-19	138.77	139.61	136.69	136.84	2290331
2023-07-20	136.39	138.24	136.39	137.13	1829260
2023-07-21	137.53	138.24	136.89	137.06	4562703
2023-07-24	137.66	137.94	136.78	137.76	1319803
2023-07-25	137.70	139.78	137.53	139.57	1507978
2023-07-26	139.04	139.26	137.95	138.83	1602488
2023-07-27	139.56	140.18	137.03	137.51	2311523
2023-07-28	138.35	138.59	137.52	137.85	1509044
2023-07-31	137.44	138.05	135.84	136.35	2246866
2023-08-01	135.52	137.35	135.46	136.12	2301540
2023-08-02	130.00	130.14	125.47	126.31	5112721
2023-08-03	125.58	126.85	123.72	123.83	4083548
2023-08-04	124.04	124.31	122.47	122.59	2798178
2023-08-07	123.21	124.65	122.68	124.05	2662025
2023-08-08	122.89	123.56	122.49	122.61	2409848
2023-08-09	122.88	123.33	121.45	121.92	2404166
2023-08-10	123.09	123.67	121.54	122.27	1683487
2023-08-11	121.55	122.38	121.09	122.20	1894180
2023-08-14	122.11	123.56	121.78	122.77	1713231
2023-08-15	121.87	122.48	121.22	121.42	1500043
2023-08-16	120.89	121.62	120.37	120.68	1554902
2023-08-17	120.33	120.71	118.69	118.76	1790800
2023-08-18	117.87	119.43	117.82	118.36	1518466
2023-08-21	118.43	119.13	117.82	118.60	1412011
2023-08-22	119.02	119.70	118.76	119.53	1839867
2023-08-23	120.15	121.58	119.73	121.32	1821210
2023-08-24	121.55	122.42	119.88	119.91	1795241
2023-08-25	119.93	120.19	118.99	119.69	1308884
2023-08-28	120.00	120.60	119.76	120.52	1182804
2023-08-29	120.48	121.36	119.97	120.96	1538594
2023-08-30	120.96	121.64	120.48	120.55	1767660
2023-08-31	120.83	121.09	119.05	119.98	4374862
2023-09-01	121.07	122.02	119.49	120.54	2333118
2023-09-05	120.54	122.38	120.19	121.50	1963791
2023-09-06	121.40	121.47	119.84	120.90	2273382
2023-09-07	120.86	121.68	120.41	120.94	1724557
2023-09-08	121.40	122.24	120.53	121.75	1750125
2023-09-11	122.53	122.53	122.53	122.53	1359
2023-09-12	122.08	123.25	121.19	121.42	2379367
2023-09-13	121.42	122.69	121.19	121.68	4107110
2023-09-14	121.68	123.57	121.36	123.04	3112555
2023-09-15	122.55	122.76	120.21	120.46	5405592
2023-09-18	121.18	121.18	120.00	120.60	2449476
2023-09-19	120.18	121.49	120.12	121.00	2402985
2023-09-20	121.48	121.87	120.42	120.45	1317101
2023-09-21	120.10	120.35	118.76	118.80	1813826
2023-09-22	118.89	120.16	118.64	119.00	1994364
2023-09-25	118.45	119.73	118.29	119.71	1291171
2023-09-26	119.12	119.39	118.23	118.36	1363467
2023-09-27	118.68	118.88	117.47	117.97	1245304
2023-09-28	118.13	120.07	117.70	119.18	1738503
2023-09-29	119.95	120.82	119.64	120.40	1770602
2023-10-02	119.95	120.78	119.37	120.15	1590744
2023-10-03	120.12	120.40	118.60	119.55	1659517
2023-10-04	120.07	120.89	118.71	120.72	2011309
2023-10-05	121.02	121.26	119.62	120.79	1320041
2023-10-06	120.55	123.48	120.45	122.96	1666995
2023-10-09	122.59	124.80	122.20	124.59	1404782
2023-10-10	126.48	129.10	126.00	128.08	3612880
2023-10-11	128.47	130.04	128.24	129.69	2085023
2023-10-12	130.23	132.90	130.12	131.57	2451959
2023-10-13	131.98	132.50	130.35	131.29	1547554
2023-10-16	132.35	133.06	131.09	131.14	2271412
2023-10-17	130.70	131.87	130.34	131.03	1866125
2023-10-18	130.90	132.22	130.12	130.26	1480020
2023-10-19	130.31	130.64	127.93	128.23	1747802
2023-10-20	128.68	129.19	127.37	127.44	1519185
2023-10-23	127.41	127.89	126.18	126.34	1363856
2023-10-24	126.54	127.88	126.48	127.66	1148638
2023-10-25	127.28	127.78	125.44	125.72	1141223
2023-10-26	125.72	125.76	123.45	123.64	1715895
2023-10-27	123.62	123.98	122.38	122.63	1494200
2023-10-30	123.42	123.42	119.92	121.31	2408384
2023-10-31	121.92	124.48	121.63	123.79	2300734
2023-11-01	123.83	124.82	122.48	123.78	2724848
2023-11-02	129.97	130.88	126.91	128.28	3990369
2023-11-03	128.74	129.76	126.76	129.59	2642159
2023-11-06	129.58	129.99	128.21	129.27	1516574
2023-11-07	130.00	131.20	129.57	129.73	1865608
2023-11-08	130.47	131.18	129.97	130.74	1963885
2023-11-09	131.50	132.41	130.75	131.30	2172554
2023-11-10	132.13	133.19	131.36	132.78	2492228
2023-11-13	131.85	133.61	131.85	132.68	1333676
2023-11-14	133.93	134.79	133.55	134.44	2326282
2023-11-15	134.45	134.60	133.36	134.43	1750382
2023-11-16	134.31	134.39	132.71	133.40	2054645
2023-11-17	133.17	133.77	132.40	133.70	2717149
2023-11-20	133.88	135.71	133.62	135.45	2312385
2023-11-21	135.69	136.30	135.14	136.06	1391137
2023-11-22	136.78	137.07	136.07	136.12	1153694
2023-11-24	136.32	136.81	135.76	136.60	583933
2023-11-27	136.52	137.55	136.17	137.12	1254183
2023-11-28	136.73	137.29	136.25	136.38	1404452
2023-11-29	136.88	138.40	136.64	137.31	1304037
2023-11-30	137.52	138.17	136.96	138.01	2402112
2023-12-01	138.01	138.26	137.44	137.76	1931726
2023-12-04	136.63	137.97	136.46	137.82	2226938
2023-12-05	136.85	138.04	136.83	137.42	1809231
2023-12-06	137.68	138.45	136.11	137.14	2131969
2023-12-07	137.52	137.56	135.43	135.55	2056419
2023-12-08	135.00	137.38	134.87	137.14	1531409
2023-12-11	136.32	139.34	136.32	138.56	1854762
2023-12-12	139.87	140.38	139.03	140.33	1551992
2023-12-13	141.45	142.77	140.98	142.35	2177574
2023-12-14	143.00	143.47	140.24	140.85	2287932
2023-12-15	140.88	141.47	138.51	138.83	4548843
2023-12-18	139.60	139.87	137.98	138.09	1892169
2023-12-19	138.07	139.17	137.81	138.55	1930090
2023-12-20	137.67	138.63	136.14	136.59	1751498
2023-12-21	137.17	138.08	136.81	137.88	1604325
2023-12-22	137.73	138.70	137.27	137.67	1192339
2023-12-26	137.79	138.00	137.02	137.29	1028043
2023-12-27	137.22	137.59	136.34	136.71	1002196
2023-12-28	136.71	137.31	136.49	136.76	720423
2023-12-29	136.81	137.11	136.32	136.81	1087923
2024-01-02	135.50	136.40	135.21	135.78	1848394
2024-01-03	135.78	136.17	135.05	135.71	1444016
2024-01-04	135.88	136.59	135.37	135.97	1236201
2024-01-05	135.76	136.88	135.24	135.61	1698367
2024-01-08	135.95	136.73	135.44	136.46	1438791
2024-01-09	136.14	138.47	136.14	137.72	1328565
2024-01-10	137.72	138.33	136.90	137.63	1735339
2024-01-11	137.56	138.11	136.85	137.74	1192613
2024-01-12	138.26	138.78	137.43	137.92	1132749
2024-01-16	137.95	138.16	136.50	137.15	1166845
2024-01-17	137.00	137.08	135.69	136.62	1340142
2024-01-18	136.62	138.16	136.01	138.03	1449994
2024-01-19	138.75	138.86	137.40	137.72	1294251
2024-01-22	137.64	138.72	137.54	137.57	1515065
2024-01-23	138.22	139.40	137.94	139.17	1241631
2024-01-24	139.85	140.11	137.73	137.86	1419036
2024-01-25	138.76	139.75	138.45	138.94	1513722
2024-01-26	139.07	139.82	138.69	139.42	1800445
2024-01-29	139.58	140.00	138.25	138.58	1474556
2024-01-30	138.42	138.76	137.22	137.55	2251396
2024-01-31	134.61	139.78	133.51	137.58	4345641
2024-02-01	137.43	137.96	135.00	137.92	2717352
2024-02-02	137.82	138.71	135.24	136.64	2547445
2024-02-05	136.00	136.26	134.42	134.94	2616767
2024-02-06	135.47	135.84	134.57	135.26	1480570
2024-02-07	136.04	137.48	135.78	136.75	1517615
2024-02-08	137.00	139.00	136.68	138.85	1770505
2024-02-09	138.60	140.98	137.00	140.61	2061523
2024-02-12	140.41	140.41	137.19	137.55	2465795
2024-02-13	136.83	139.68	136.21	139.00	2250726
2024-02-14	139.79	143.35	139.43	143.08	2499255
2024-02-15	143.24	144.53	142.89	144.05	1849582
2024-02-16	144.12	144.44	142.15	142.28	3311163
2024-02-20	141.77	142.10	139.85	141.04	2128074
2024-02-21	140.66	141.27	139.98	141.17	1539078
2024-02-22	142.38	144.36	141.54	143.52	1673091
2024-02-23	143.50	144.20	141.87	142.59	1379989
2024-02-26	142.59	143.21	141.21	142.58	1984783
2024-02-27	142.58	142.58	138.53	139.50	2319748
2024-02-28	138.82	140.63	138.30	140.08	1584771
2024-02-29	140.58	140.64	137.96	139.48	3482334
2024-03-01	139.08	141.28	138.52	140.79	1782528
2024-03-04	140.45	141.43	138.72	138.81	2705032
2024-03-05	137.66	137.85	135.01	136.28	2750168
2024-03-06	137.14	137.47	134.57	135.52	2232158
2024-03-07	135.94	136.79	134.31	135.40	3342337
2024-03-08	135.63	135.88	134.37	135.15	1645721
2024-03-11	134.94	137.89	134.73	136.73	2547593
2024-03-12	136.44	137.40	135.60	136.02	1632984
2024-03-13	135.97	138.07	135.97	136.96	2809451
2024-03-14	136.96	137.04	134.18	135.03	2353175
2024-03-15	134.45	135.45	133.68	134.27	4225494
2024-03-18	134.15	134.92	132.24	132.48	3603285
2024-03-19	131.67	133.29	131.00	132.96	2466571
2024-03-20	133.36	133.88	131.27	132.32	2998991
2024-03-21	132.50	134.22	131.83	132.48	2075428
2024-03-22	132.90	133.13	131.62	131.70	1770468
2024-03-25	131.63	131.63	129.38	130.52	2539746
2024-03-26	130.39	131.50	130.36	130.90	2272306
2024-03-27	131.05	132.27	130.71	131.87	1802620
2024-03-28	132.18	133.20	131.57	132.67	2368777
2024-04-01	132.82	133.36	132.00	133.34	1392753
2024-04-02	132.99	133.41	131.66	132.15	2032608
2024-04-03	132.18	133.02	131.30	132.52	1851276
2024-04-04	133.20	133.48	129.04	129.56	2289775
2024-04-05	129.22	130.78	128.91	130.29	1640057
2024-04-08	130.29	130.73	129.43	130.00	2290867
2024-04-09	130.49	131.64	130.02	130.69	1966820
2024-04-10	129.90	130.33	128.45	129.30	2451098
2024-04-11	129.08	130.26	128.59	129.18	2296879
2024-04-12	128.53	128.93	127.60	127.89	1714945
2024-04-15	128.21	128.40	126.55	127.05	1419777
2024-04-16	127.72	128.77	126.36	126.55	1899924
2024-04-17	126.87	127.53	126.29	126.31	1699169
2024-04-18	127.09	127.39	125.11	125.63	1389560
2024-04-19	126.05	127.46	125.74	127.27	1869318
2024-04-22	127.74	128.00	126.83	127.12	1275355
2024-04-23	127.30	127.92	126.75	127.14	1401780
2024-04-24	126.50	128.26	126.36	128.14	1483474
2024-04-25	128.49	128.72	126.21	127.31	1221723
2024-04-26	126.72	128.95	126.72	127.90	1220603
2024-04-29	127.65	128.75	127.43	127.90	1302157
2024-04-30	127.39	127.39	126.55	126.82	1804941
2024-05-01	126.64	129.62	126.23	128.18	1820328
2024-05-02	128.74	129.11	126.60	128.50	1544861
2024-05-03	129.12	130.47	129.01	129.56	1650180
2024-05-06	129.99	130.99	129.56	130.56	1708573
2024-05-07	130.47	131.52	130.07	130.24	3382793
2024-05-08	127.09	131.52	125.07	125.24	4269982
2024-05-09	125.27	127.70	124.92	127.12	3186420
2024-05-10	126.16	127.32	125.12	127.14	2023260
2024-05-13	127.43	128.13	126.45	126.58	2383094
2024-05-14	125.95	126.90	125.45	126.59	2107187
2024-05-15	127.15	128.58	126.57	127.62	2222391
2024-05-16	128.08	129.25	127.03	129.16	2275213
2024-05-17	128.14	128.90	126.34	127.75	3206034
2024-05-20	127.54	128.36	126.80	128.30	1752979
2024-05-21	127.65	128.95	127.65	128.85	1693626
2024-05-22	129.20	135.33	129.19	135.14	5366328
2024-05-23	135.47	135.72	133.72	134.40	3881721
2024-05-24	134.27	135.64	133.83	135.06	1648650
2024-05-28	133.20	134.03	130.59	132.05	4167881
2024-05-29	131.28	133.03	130.93	131.97	2427454
2024-05-30	131.61	132.21	130.43	131.23	2692707
2024-05-31	131.21	133.02	129.08	132.88	4525269
2024-06-03	132.88	134.90	132.61	132.99	2254335
2024-06-04	132.48	136.58	132.08	136.50	2346734
2024-06-05	136.93	138.40	136.44	137.96	2898188
2024-06-06	137.90	138.82	137.23	137.40	2117949
2024-06-07	138.00	139.09	136.70	136.82	2513642
2024-06-10	136.17	137.08	135.25	136.21	2008013
2024-06-11	135.32	137.56	134.79	136.69	2221257
2024-06-12	137.02	137.83	135.54	135.63	2263361
2024-06-13	135.68	138.07	135.40	135.87	1859498
2024-06-14	135.58	136.25	135.09	135.98	1591265
2024-06-17	135.63	137.61	135.01	137.53	1754255
2024-06-18	137.73	138.22	136.76	138.13	1786731
2024-06-20	137.77	138.71	137.04	137.85	2107154
2024-06-21	138.40	139.15	137.24	139.06	2993961
2024-06-24	139.50	141.82	139.30	141.23	2157342
2024-06-25	141.01	141.25	139.48	140.63	1662522
2024-06-26	140.22	141.06	139.88	140.57	1518045
2024-06-27	141.21	141.21	139.30	139.52	1388541
2024-06-28	139.91	140.50	138.78	139.33	2423533
2024-07-01	139.71	139.71	137.11	137.32	1284987
2024-07-02	137.89	138.94	137.47	138.88	1288433
2024-07-03	139.09	139.42	138.11	138.67	799122
2024-07-05	138.03	138.44	137.28	138.26	1195056
2024-07-08	138.21	139.71	137.19	139.65	1568930
2024-07-09	139.81	141.83	138.82	140.58	1917157
2024-07-10	141.01	144.40	140.38	144.09	2754125
2024-07-11	144.17	146.70	143.74	145.30	2383337
2024-07-12	145.90	147.41	144.82	145.68	2120393
2024-07-15	145.00	146.68	143.81	145.00	2116846
2024-07-16	146.02	147.47	145.58	146.67	2024267
2024-07-17	146.67	148.22	146.24	147.00	2450335
2024-07-18	147.25	147.68	145.40	146.52	2415530
2024-07-19	145.97	146.00	140.09	140.20	4844732
2024-07-22	140.74	144.20	140.74	143.25	2890836
2024-07-23	142.02	142.57	140.66	141.99	2695017
2024-07-24	142.12	142.82	140.95	141.18	2313389
2024-07-25	142.39	143.15	141.45	141.80	2536980
2024-07-26	141.62	145.49	141.62	145.18	2341330
2024-07-29	145.00	147.98	145.00	147.85	2880210
2024-07-30	148.21	150.91	147.83	149.12	4095981
2024-07-31	151.00	153.51	146.68	150.94	4475295
2024-08-01	150.73	150.95	146.50	148.40	2753613
2024-08-02	148.11	150.13	146.68	148.83	1823429
2024-08-05	146.69	148.04	144.15	145.50	2741312
2024-08-06	146.14	148.28	145.14	145.73	1840595
2024-08-07	146.24	147.63	144.31	144.41	1624990
2024-08-08	145.24	147.16	144.76	147.02	1457444
2024-08-09	147.08	147.23	145.15	146.60	2640924
2024-08-12	146.11	148.20	145.49	145.91	1794377
2024-08-13	146.35	147.45	145.72	146.90	1461678
2024-08-14	146.38	146.95	145.61	146.46	839081
2024-08-15	147.86	148.46	146.45	147.04	1373854
2024-08-16	146.35	148.79	145.74	148.36	1821574
2024-08-19	147.91	149.72	147.62	149.67	2258607
2024-08-20	149.65	149.70	148.30	149.05	1137323
2024-08-21	149.10	149.98	148.87	149.75	1323998
2024-08-22	149.12	150.06	146.73	147.13	1424888
2024-08-23	148.51	148.51	146.15	147.62	1477500
2024-08-26	147.68	149.48	147.48	148.56	1439948
2024-08-27	148.69	149.70	148.38	149.21	1395836
2024-08-28	149.32	150.17	148.80	149.32	1297510
2024-08-29	150.07	151.40	149.38	150.25	1601185
2024-08-30	150.25	152.07	149.69	151.82	2315554
2024-09-03	151.70	151.70	145.63	146.23	1798726
2024-09-04	146.23	148.10	146.12	147.08	1422405
2024-09-05	146.41	146.77	144.87	145.91	1971802
2024-09-06	145.91	147.35	143.35	144.01	1785738
2024-09-09	144.83	145.34	143.75	144.30	1623118
2024-09-10	144.44	145.16	143.11	143.80	1205649
2024-09-11	144.04	144.14	140.83	143.70	1803503
2024-09-12	144.25	145.13	143.14	144.75	1207084
2024-09-13	145.22	146.44	144.52	145.83	1449061
2024-09-16	146.83	147.68	144.95	146.52	1916772
2024-09-17	147.00	147.72	142.01	142.59	3384383
2024-09-18	142.98	143.31	140.02	140.45	3974598
2024-09-19	142.77	143.39	140.47	140.74	1866829
2024-09-20	139.94	140.44	138.58	139.55	4582176
2024-09-23	140.54	141.39	139.53	141.07	2341642
2024-09-24	141.10	142.21	140.32	141.64	2644985
2024-09-25	141.79	142.21	141.00	141.48	1512674
2024-09-26	142.54	143.68	142.36	143.61	1547057
2024-09-27	143.81	145.58	143.81	144.65	1603110
2024-09-30	144.82	145.00	142.81	143.44	1451183
2024-10-01	143.24	143.62	140.95	142.25	1503355
2024-10-02	141.94	143.53	141.82	143.20	1277200
2024-10-03	142.16	142.79	140.41	140.69	1547179
2024-10-04	141.57	143.44	140.55	142.70	2132936
2024-10-07	142.44	143.66	141.56	142.90	1472326
2024-10-08	143.46	143.88	142.39	143.33	1076903
2024-10-09	143.75	144.85	143.36	143.74	1156602
2024-10-10	143.09	143.53	141.42	141.97	1423638
2024-10-11	142.53	143.95	142.22	143.24	1460568
2024-10-14	143.79	144.46	143.25	144.17	881263
2024-10-15	144.72	147.36	144.47	146.42	1634958
2024-10-16	146.22	146.61	144.75	145.04	1283012
2024-10-17	145.32	146.33	143.78	144.20	1095991
2024-10-18	143.86	144.71	143.21	144.35	1557472
2024-10-21	144.17	145.82	142.63	145.71	1288941
2024-10-22	145.15	146.47	144.56	145.72	1461384
2024-10-23	145.74	146.14	143.99	144.86	1652424
2024-10-24	145.90	146.56	144.80	145.03	1492485
2024-10-25	145.82	147.52	145.08	145.20	1225717
2024-10-28	146.09	146.88	143.18	144.18	2059111
2024-10-29	144.14	146.26	144.10	145.62	2703361
2024-10-30	147.48	151.34	144.68	149.14	3600584
2024-10-31	148.31	151.59	147.59	150.85	2645877
2024-11-01	150.83	152.46	149.14	151.26	1954157
2024-11-04	152.16	153.09	150.40	152.89	1975349
2024-11-05	152.73	155.55	151.84	155.50	2337984
2024-11-06	157.77	159.34	156.71	157.96	2289453
2024-11-07	158.45	160.31	157.24	160.00	1705152
2024-11-08	160.00	160.00	157.38	157.91	1391991
2024-11-11	157.83	159.71	157.54	159.39	1239372
2024-11-12	159.39	163.00	158.42	162.87	2807885
2024-11-13	161.79	162.88	161.47	162.72	2320411
2024-11-14	162.71	164.42	162.52	164.12	1625357
2024-11-15	163.30	163.69	161.26	161.36	2036594
2024-11-18	160.00	164.45	159.38	164.01	1926010
2024-11-19	162.37	166.40	162.06	166.13	2170267
2024-11-20	166.17	167.51	165.19	166.71	2056353
2024-11-21	167.24	168.07	165.50	167.97	1186420
2024-11-22	168.46	168.50	164.47	166.67	1638060
2024-11-25	167.08	167.95	163.55	164.14	2813161
2024-11-26	164.81	166.31	163.72	165.02	1859568
2024-11-27	163.92	164.51	162.82	163.10	1260240
2024-11-29	162.80	164.22	162.37	163.67	1624185
2024-12-02	164.45	166.20	163.39	165.96	1833636
2024-12-03	165.26	167.87	164.88	167.70	1821453
2024-12-04	168.09	168.09	166.93	167.42	1581456
2024-12-05	165.19	167.09	165.00	165.62	1811069
2024-12-06	165.82	167.35	165.38	167.01	1651793
2024-12-09	166.95	167.71	165.39	165.61	1098816
2024-12-10	164.48	166.73	164.10	165.30	1699375
2024-12-11	165.30	166.16	162.27	163.92	2709745
2024-12-12	163.86	164.61	162.50	162.59	2600434
2024-12-13	161.72	162.18	156.68	157.62	2820875
2024-12-16	158.02	158.02	155.15	156.40	3812308
2024-12-17	155.78	156.98	154.47	154.79	3093504
2024-12-18	153.01	153.90	149.38	149.92	3617152
2024-12-19	150.12	151.40	147.80	147.89	2461857
2024-12-20	147.08	149.66	146.70	147.80	4055538
2024-12-23	147.62	147.62	146.50	147.30	1708657
2024-12-24	147.41	149.65	147.01	149.18	778560
2024-12-26	148.34	149.49	147.95	149.07	883363
2024-12-27	148.46	148.85	147.03	148.12	1023480
2024-12-30	147.15	147.49	145.06	146.54	1153048
2024-12-31	146.27	147.10	145.73	146.30	918421
2025-01-02	147.57	147.75	145.31	145.90	1076011
2025-01-03	146.67	147.76	145.58	146.29	1110838
2025-01-06	145.56	146.25	144.60	145.25	1679411
2025-01-07	144.66	147.30	144.44	144.67	1907121
2025-01-08	144.61	144.87	142.46	144.20	2324093
2025-01-10	142.76	142.82	140.46	140.85	2296074
2025-01-13	140.15	142.58	140.10	141.96	2076600
2025-01-14	142.00	142.74	140.62	141.75	2432199
2025-01-15	143.45	143.95	141.08	142.13	2619783
2025-01-16	142.00	142.59	140.50	141.40	2137234
2025-01-17	143.47	143.73	141.76	142.00	4006094
2025-01-21	142.38	143.49	141.03	143.28	3160753
2025-01-22	143.17	144.05	142.21	142.35	3108366
2025-01-23	117.50	122.80	115.45	118.58	17146934
2025-01-24	118.58	118.58	115.21	115.90	5992225

Explore More About EA

Coins representing dividend payouts and trends

EA Dividend History

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

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

EA Stock Split History

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

Graph showing historical stock prices and market trends

EA Historical Prices

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

Web Analytics