FANG Historical Prices

Summary

Key Stock Metrics

114.00

(April 9, 2025)

52-Week Low

214.50

(July 17, 2024)

52-Week High

214.50

(July 17, 2024)

All-Time High

140.87

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-10-12	17.82	18.28	17.50	17.50	6468591
2012-10-15	17.55	17.83	17.50	17.75	633045
2012-10-16	17.57	17.95	17.25	17.79	180249
2012-10-17	17.70	18.07	17.50	17.70	120963
2012-10-18	17.60	17.87	17.52	17.70	146014
2012-10-19	17.72	17.80	17.41	17.41	298003
2012-10-22	17.50	17.51	16.93	17.03	359738
2012-10-23	16.85	17.30	16.75	17.13	166064
2012-10-24	16.92	17.47	16.92	17.39	158165
2012-10-25	17.98	17.98	16.25	17.03	206839
2012-10-26	17.51	17.51	16.60	17.14	199414
2012-10-31	16.50	17.03	16.50	17.03	36351
2012-11-01	17.10	17.48	16.51	17.23	202951
2012-11-02	16.99	17.23	16.56	17.00	72011
2012-11-05	16.79	17.00	16.50	16.71	33296
2012-11-06	16.52	17.48	16.09	17.01	370536
2012-11-07	16.75	17.40	16.75	17.06	155770
2012-11-08	16.29	17.27	16.29	16.75	141575
2012-11-09	16.33	16.94	16.33	16.55	209549
2012-11-12	16.46	16.55	16.36	16.50	12780
2012-11-13	16.52	16.76	15.97	16.04	47581
2012-11-14	15.97	16.47	15.65	16.05	123384
2012-11-15	16.38	17.26	15.71	16.70	366964
2012-11-16	16.91	17.69	16.27	16.82	104600
2012-11-19	16.85	17.25	16.50	17.12	77185
2012-11-20	17.14	17.29	16.83	17.13	251385
2012-11-21	17.12	17.48	16.85	17.20	33045
2012-11-23	17.25	17.55	17.06	17.32	93965
2012-11-26	17.30	17.42	17.06	17.26	77338
2012-11-27	17.07	17.33	16.93	17.23	55711
2012-11-28	17.45	17.49	16.98	17.25	93914
2012-11-29	17.46	18.35	17.20	18.16	164381
2012-11-30	18.44	18.48	17.77	18.00	44179
2012-12-03	18.01	18.50	17.39	18.10	47580
2012-12-04	18.23	18.23	17.41	17.83	30014
2012-12-05	17.58	18.10	17.58	17.98	32976
2012-12-06	17.76	17.78	17.32	17.62	41897
2012-12-07	17.68	17.85	17.60	17.75	42417
2012-12-10	17.89	17.92	17.36	17.62	72255
2012-12-11	17.41	17.84	17.20	17.54	72142
2012-12-12	17.47	17.78	17.47	17.64	57934
2012-12-13	17.41	17.98	17.29	17.88	135814
2012-12-14	17.43	17.65	17.25	17.57	44645
2012-12-17	17.66	18.50	17.50	17.98	107589
2012-12-18	17.93	19.25	17.70	18.80	142519
2012-12-19	18.80	19.89	18.13	19.18	192556
2012-12-20	18.95	19.02	18.44	19.02	200482
2012-12-21	18.62	19.18	17.68	18.98	1936469
2012-12-24	19.05	19.45	18.01	18.64	158969
2012-12-26	18.75	19.00	18.27	18.65	81266
2012-12-27	18.57	19.49	18.39	18.54	162079
2012-12-28	18.41	18.92	18.31	18.78	66402
2012-12-31	18.74	19.22	18.57	19.12	125602
2013-01-02	19.46	19.92	18.60	19.24	189639
2013-01-03	19.24	19.46	18.65	19.14	89043
2013-01-04	19.25	20.49	18.97	20.05	173262
2013-01-07	19.89	21.24	19.64	20.77	210266
2013-01-08	20.69	21.10	20.38	20.60	229402
2013-01-09	20.71	20.97	20.40	20.47	171762
2013-01-10	20.54	21.99	20.34	21.63	235116
2013-01-11	21.60	21.78	20.55	21.67	166209
2013-01-14	21.68	22.47	21.68	21.80	130391
2013-01-15	21.67	22.90	21.17	21.72	59255
2013-01-16	21.08	21.52	20.06	21.28	239495
2013-01-17	21.37	21.81	20.76	21.12	129703
2013-01-18	21.17	21.79	20.31	20.54	119334
2013-01-22	20.60	21.89	20.60	21.79	160068
2013-01-23	21.74	21.74	20.95	21.43	42697
2013-01-24	21.24	22.59	21.19	21.43	114479
2013-01-25	21.55	22.71	21.55	22.00	71174
2013-01-28	22.20	22.25	21.34	21.64	90921
2013-01-29	21.68	22.16	21.63	22.13	113675
2013-01-30	22.04	22.88	22.04	22.67	340437
2013-01-31	22.53	22.53	21.55	22.42	260328
2013-02-01	22.56	22.95	22.36	22.70	93563
2013-02-04	22.65	22.71	21.85	22.54	80062
2013-02-05	22.58	22.65	22.16	22.63	38700
2013-02-06	22.49	22.83	22.21	22.63	136010
2013-02-07	22.06	22.69	22.00	22.42	61301
2013-02-08	22.39	22.75	22.04	22.05	96356
2013-02-11	22.13	22.13	21.30	21.56	59101
2013-02-12	21.52	21.76	21.05	21.57	154657
2013-02-13	21.55	22.01	21.23	21.56	321610
2013-02-14	21.55	22.93	21.55	22.00	379434
2013-02-15	22.07	22.65	21.70	22.30	146483
2013-02-19	22.32	22.82	22.23	22.82	101906
2013-02-20	22.81	23.28	21.21	21.28	96160
2013-02-21	21.29	21.29	20.55	20.73	76889
2013-02-22	22.25	22.63	20.23	20.98	310533
2013-02-25	21.00	21.08	19.57	19.74	167600
2013-02-26	19.84	20.52	19.70	20.05	119261
2013-02-27	20.09	21.50	19.85	20.96	158491
2013-02-28	20.98	23.31	20.20	22.71	204937
2013-03-01	22.50	22.81	21.91	22.34	45933
2013-03-04	22.37	22.87	21.83	22.39	38946
2013-03-05	22.41	23.88	22.39	23.70	108678
2013-03-06	23.83	24.03	23.38	23.55	13734
2013-03-07	23.50	24.89	22.53	24.51	129662
2013-03-08	24.77	24.96	23.89	24.90	127124
2013-03-11	24.92	24.99	24.08	24.49	218100
2013-03-12	24.52	24.99	24.30	24.93	107234
2013-03-13	24.87	26.39	24.67	25.75	308782
2013-03-14	25.86	25.86	24.22	24.86	152902
2013-03-15	24.92	24.96	23.50	24.15	186150
2013-03-18	23.87	24.55	23.63	23.99	38800
2013-03-19	24.23	25.14	23.57	23.76	87196
2013-03-20	24.04	24.30	23.65	24.00	80937
2013-03-21	23.92	24.47	23.89	24.31	132949
2013-03-22	24.39	24.62	24.24	24.55	48093
2013-03-25	24.69	25.33	24.62	25.20	196969
2013-03-26	25.23	25.87	25.08	25.65	191337
2013-03-27	25.44	26.27	25.44	26.11	83519
2013-03-28	26.24	27.21	26.04	26.84	157467
2013-04-01	26.93	27.97	26.93	27.40	216512
2013-04-02	27.47	27.89	26.75	27.04	493365
2013-04-03	27.05	27.05	24.48	24.92	526602
2013-04-04	24.87	25.27	23.83	25.05	135048
2013-04-05	24.69	25.37	24.57	25.18	56391
2013-04-08	25.17	26.35	25.02	26.05	144182
2013-04-09	26.30	27.39	26.14	26.76	285213
2013-04-10	26.75	27.24	25.92	26.08	230069
2013-04-11	26.14	26.70	25.10	26.50	165505
2013-04-12	26.50	27.05	26.23	26.63	275729
2013-04-15	26.36	26.36	25.01	25.80	378730
2013-04-16	26.07	26.77	25.86	26.74	166255
2013-04-17	26.51	26.54	25.41	25.80	159983
2013-04-18	25.91	26.67	25.46	26.51	74087
2013-04-19	26.75	26.82	26.09	26.22	126805
2013-04-22	26.35	27.34	26.21	26.98	149208
2013-04-23	27.05	27.69	26.96	27.49	107101
2013-04-24	27.43	27.62	27.04	27.10	77900
2013-04-25	27.51	27.68	27.17	27.30	68430
2013-04-26	27.29	27.37	26.35	26.88	146952
2013-04-29	26.98	26.98	25.78	26.04	343480
2013-04-30	26.46	26.74	26.13	26.26	171587
2013-05-01	26.10	27.01	25.95	26.44	347031
2013-05-02	26.46	27.25	26.46	27.10	168369
2013-05-03	27.44	27.66	27.16	27.48	85906
2013-05-06	27.58	29.40	27.58	28.76	392994
2013-05-07	28.71	28.81	27.88	28.54	264200
2013-05-08	28.38	29.75	27.51	29.53	200868
2013-05-09	29.57	29.67	28.47	28.68	189645
2013-05-10	28.65	28.70	27.91	28.58	89364
2013-05-13	28.46	29.00	28.35	28.66	51610
2013-05-14	28.61	28.91	28.53	28.87	73631
2013-05-15	28.29	29.77	27.19	29.48	601795
2013-05-16	31.17	31.60	29.73	29.94	3939161
2013-05-17	30.52	32.41	30.20	31.43	913935
2013-05-20	31.62	32.25	31.24	32.03	545021
2013-05-21	32.40	32.40	31.23	31.71	297714
2013-05-22	32.25	34.84	31.87	32.54	876359
2013-05-23	31.98	34.30	31.52	33.27	609661
2013-05-24	33.39	34.67	32.77	34.32	792218
2013-05-28	34.77	35.91	34.31	34.95	383226
2013-05-29	34.81	35.31	34.31	34.96	229908
2013-05-30	34.78	35.65	34.40	34.95	355472
2013-05-31	34.63	35.23	33.67	33.77	596720
2013-06-03	33.66	34.75	32.88	34.60	338745
2013-06-04	34.62	35.43	33.60	34.08	175120
2013-06-05	34.08	34.68	33.82	33.94	165024
2013-06-06	33.88	35.87	33.61	34.58	110040
2013-06-07	34.85	35.64	34.15	35.45	134981
2013-06-10	34.56	35.56	33.50	34.74	234382
2013-06-11	34.56	35.24	34.18	34.46	123232
2013-06-12	34.75	35.04	34.19	34.43	65656
2013-06-13	34.54	35.30	33.42	34.97	282035
2013-06-14	34.96	35.63	34.60	34.89	145803
2013-06-17	35.24	35.28	33.79	34.45	186715
2013-06-18	33.85	35.47	33.20	35.01	611161
2013-06-19	35.24	35.48	34.15	34.61	3342575
2013-06-20	34.31	34.31	32.47	32.64	641994
2013-06-21	32.80	33.51	31.60	33.15	1297801
2013-06-24	32.91	32.91	30.76	32.02	797576
2013-06-25	32.59	33.35	31.49	32.92	405930
2013-06-26	33.24	33.73	32.99	33.65	325096
2013-06-27	33.71	33.77	32.96	33.06	290749
2013-06-28	33.15	33.68	32.61	33.32	902061
2013-07-01	33.49	34.65	33.42	34.27	245086
2013-07-02	34.11	34.68	33.51	34.56	119534
2013-07-03	34.53	36.24	34.20	35.20	192173
2013-07-05	35.74	36.22	34.75	35.89	224683
2013-07-08	36.07	37.80	35.64	36.10	498568
2013-07-09	36.45	36.93	35.80	36.50	280083
2013-07-10	36.54	37.25	35.82	37.16	278277
2013-07-11	38.13	38.13	37.33	37.60	319928
2013-07-12	37.39	37.67	36.23	37.25	117744
2013-07-15	37.20	37.83	36.23	37.27	243183
2013-07-16	37.18	37.91	36.62	37.71	213213
2013-07-17	37.19	38.87	37.19	37.66	207434
2013-07-18	37.55	39.45	37.46	38.08	294473
2013-07-19	38.15	39.80	37.37	39.36	348058
2013-07-22	39.11	39.61	38.55	39.47	150820
2013-07-23	39.90	40.00	38.67	38.79	182485
2013-07-24	38.92	39.01	37.07	37.41	252779
2013-07-25	37.26	38.24	37.10	37.75	222615
2013-07-26	37.50	39.14	37.15	37.47	244056
2013-07-29	37.50	37.82	36.95	37.67	82178
2013-07-30	37.77	37.89	36.78	37.83	137433
2013-07-31	37.96	39.30	37.30	38.18	150402
2013-08-01	39.28	43.40	39.28	42.61	974399
2013-08-02	42.44	43.52	41.60	42.65	510290
2013-08-05	42.57	44.11	42.41	43.10	419545
2013-08-06	42.98	43.09	40.92	42.20	308351
2013-08-07	43.77	43.84	41.32	42.24	421870
2013-08-08	42.28	43.55	41.80	42.09	324695
2013-08-09	42.10	42.69	41.93	42.24	218956
2013-08-12	42.02	42.50	41.00	42.08	250279
2013-08-13	42.05	43.48	41.70	42.09	366019
2013-08-14	41.90	42.03	40.33	40.45	975167
2013-08-15	40.25	40.70	39.50	39.79	2670375
2013-08-16	39.88	40.97	39.50	40.50	547775
2013-08-19	40.50	40.60	39.34	39.35	194700
2013-08-20	39.27	39.72	38.45	39.28	255481
2013-08-21	39.20	40.31	38.10	39.22	228571
2013-08-22	39.32	39.92	38.86	39.35	233757
2013-08-23	39.51	40.45	38.79	40.12	690570
2013-08-26	40.33	41.25	39.55	40.00	352150
2013-08-27	39.57	40.91	39.17	39.89	279412
2013-08-28	40.14	41.75	40.10	41.50	389611
2013-08-29	41.28	41.46	40.14	40.44	476200
2013-08-30	40.50	41.01	39.42	40.24	397088
2013-09-03	40.81	41.82	40.81	41.66	337982
2013-09-04	42.71	44.38	42.06	43.35	1078645
2013-09-05	43.63	44.30	43.27	43.62	268461
2013-09-06	43.94	43.99	42.92	43.42	403843
2013-09-09	43.60	44.49	43.51	44.32	285411
2013-09-10	44.51	45.00	43.73	44.38	270253
2013-09-11	44.38	45.80	44.15	45.53	322827
2013-09-12	45.68	46.90	45.30	46.63	452581
2013-09-13	46.82	47.22	45.88	46.00	591018
2013-09-16	46.47	46.51	44.38	44.82	494541
2013-09-17	44.85	45.45	44.07	44.59	584067
2013-09-18	45.05	45.38	43.74	44.67	441440
2013-09-19	44.70	45.09	43.36	44.02	264628
2013-09-20	43.97	44.51	41.88	42.78	1209958
2013-09-23	42.51	43.75	42.32	43.55	562313
2013-09-24	44.25	44.64	43.50	43.63	449577
2013-09-25	43.84	44.12	43.35	43.76	245879
2013-09-26	42.81	44.06	42.81	43.98	331069
2013-09-27	43.56	43.76	42.86	43.15	283148
2013-09-30	42.47	43.18	42.04	42.64	307757
2013-10-01	42.61	43.79	42.61	43.42	332442
2013-10-02	43.10	43.86	42.18	43.22	491374
2013-10-03	43.25	44.08	42.25	43.83	359304
2013-10-04	43.82	47.36	43.68	46.01	646644
2013-10-07	45.45	46.71	45.15	45.76	353842
2013-10-08	45.74	45.97	43.45	44.56	830345
2013-10-09	44.67	44.93	43.02	43.38	427520
2013-10-10	43.94	44.92	43.47	43.68	350131
2013-10-11	43.42	45.31	43.23	44.70	475323
2013-10-14	44.50	46.65	43.92	46.52	474001
2013-10-15	46.47	48.32	45.47	46.85	619355
2013-10-16	47.18	50.48	47.18	49.52	795160
2013-10-17	49.45	50.38	48.55	50.18	460637
2013-10-18	50.64	52.39	50.25	52.18	800138
2013-10-21	51.79	54.17	51.05	52.75	863777
2013-10-22	53.37	53.96	50.17	50.32	643464
2013-10-23	50.05	50.06	46.28	49.10	1767464
2013-10-24	49.44	54.07	49.12	54.00	1302491
2013-10-25	54.73	56.16	53.01	53.32	771959
2013-10-28	53.73	54.81	52.76	53.52	505485
2013-10-29	54.20	54.79	52.94	54.07	488246
2013-10-30	54.00	54.67	53.25	53.71	733794
2013-10-31	53.50	53.50	49.51	51.65	1503785
2013-11-01	51.42	51.95	48.19	50.64	910246
2013-11-04	50.92	53.48	49.88	53.16	1067706
2013-11-05	58.53	58.71	53.60	55.14	1729931
2013-11-06	55.01	55.89	52.32	53.46	1018060
2013-11-07	55.07	56.00	50.50	54.00	4113235
2013-11-08	53.91	54.47	53.07	53.47	1044539
2013-11-11	53.70	53.89	53.09	53.29	572547
2013-11-12	53.05	53.42	51.76	52.50	451722
2013-11-13	52.54	53.70	52.09	53.15	1443567
2013-11-14	52.83	53.77	51.15	53.12	492011
2013-11-15	53.25	53.62	52.64	53.53	245152
2013-11-18	53.66	53.76	49.39	50.21	883520
2013-11-19	50.38	50.70	48.50	48.82	910383
2013-11-20	49.31	50.41	48.42	48.76	509550
2013-11-21	48.98	52.27	48.98	51.74	686504
2013-11-22	51.53	52.65	50.89	51.53	478324
2013-11-25	51.54	51.81	48.92	50.88	599667
2013-11-26	51.00	52.52	50.76	51.61	572656
2013-11-27	51.45	52.08	49.32	50.06	639356
2013-11-29	49.63	50.56	48.64	49.74	356764
2013-12-02	49.92	51.11	49.05	50.37	527041
2013-12-03	50.45	52.17	49.40	50.23	929223
2013-12-04	50.00	51.33	49.55	50.45	561417
2013-12-05	50.29	51.22	48.76	49.20	663533
2013-12-06	50.53	50.81	45.84	46.18	1472871
2013-12-09	46.29	46.81	44.21	45.07	1389299
2013-12-10	45.21	47.49	45.15	46.00	752953
2013-12-11	45.93	46.21	45.00	45.11	743247
2013-12-12	45.42	46.37	44.78	44.96	386677
2013-12-13	45.13	45.44	43.47	44.73	672045
2013-12-16	45.16	46.19	44.66	45.49	499690
2013-12-17	45.22	46.63	44.27	46.12	588302
2013-12-18	46.02	47.92	45.38	46.34	751053
2013-12-19	46.87	49.90	45.82	49.80	1047825
2013-12-20	49.99	51.28	49.49	50.79	1472352
2013-12-23	50.52	52.29	50.11	52.10	877275
2013-12-24	52.02	52.39	51.67	52.02	300155
2013-12-26	52.16	53.17	51.60	52.73	488242
2013-12-27	52.80	53.83	52.04	53.34	377257
2013-12-30	53.20	53.80	51.72	51.93	598363
2013-12-31	51.85	53.75	51.56	52.88	611028
2014-01-02	52.63	53.58	49.55	51.16	714348
2014-01-03	51.23	52.30	48.01	49.18	1258295
2014-01-06	49.00	49.25	47.04	48.57	1433993
2014-01-07	48.80	50.04	47.92	48.39	727567
2014-01-08	48.39	48.73	46.91	47.61	534836
2014-01-09	47.66	48.07	44.85	45.52	1103304
2014-01-10	45.43	47.20	45.25	46.97	1066575
2014-01-13	46.03	47.14	44.05	44.43	817440
2014-01-14	44.55	47.12	44.02	47.01	908298
2014-01-15	47.27	48.76	47.21	48.02	925770
2014-01-16	48.02	48.88	47.25	48.61	503611
2014-01-17	48.90	49.44	47.63	48.51	747303
2014-01-21	48.61	49.58	47.69	49.08	717557
2014-01-22	49.20	51.63	49.00	51.22	773287
2014-01-24	49.89	50.40	48.01	48.87	837810
2014-01-27	48.75	49.80	47.26	47.54	596927
2014-01-28	47.73	50.45	47.73	49.80	591893
2014-01-29	49.09	50.36	48.30	48.59	764863
2014-01-30	49.14	51.55	49.14	51.37	1053217
2014-01-31	50.67	53.32	50.10	51.98	827054
2014-02-03	51.98	52.56	49.54	50.08	1003641
2014-02-04	50.32	52.62	50.32	51.64	429453
2014-02-05	51.54	53.05	50.40	52.96	723320
2014-02-06	53.10	55.41	53.10	53.77	1109304
2014-02-07	57.20	59.00	55.01	56.72	1298611
2014-02-10	57.23	58.65	56.00	57.52	914610
2014-02-11	57.45	59.22	56.07	58.91	717102
2014-02-12	58.97	59.84	57.80	57.97	795387
2014-02-13	57.52	59.32	56.66	58.89	842910
2014-02-14	58.97	59.83	58.00	59.65	877256
2014-02-18	59.67	61.87	58.44	61.02	1333554
2014-02-19	61.49	62.54	60.40	61.04	765123
2014-02-20	60.90	62.89	60.23	62.67	1074556
2014-02-21	63.98	64.42	62.93	63.99	3257658
2014-02-24	64.34	68.00	64.31	64.80	1942115
2014-02-25	65.58	65.58	62.83	63.74	1470124
2014-02-26	63.90	65.12	61.91	64.54	884317
2014-02-27	64.44	65.35	63.62	64.34	343069
2014-02-28	64.14	64.71	63.68	64.33	1029749
2014-03-03	63.89	65.38	63.51	64.41	709439
2014-03-04	65.03	66.14	64.77	65.48	673083
2014-03-05	65.52	65.93	63.07	64.04	685771
2014-03-06	63.95	64.70	62.22	62.76	854309
2014-03-07	63.23	64.13	62.52	63.88	591055
2014-03-10	63.83	63.96	61.01	63.03	852364
2014-03-11	62.92	64.44	60.41	62.01	1085092
2014-03-12	61.62	63.52	60.76	63.16	811197
2014-03-13	64.35	64.46	62.63	63.36	800109
2014-03-14	63.43	64.33	63.02	63.58	508723
2014-03-17	64.13	64.96	63.45	63.93	580380
2014-03-18	64.02	65.75	63.96	65.68	597401
2014-03-19	65.60	65.97	64.07	64.40	683061
2014-03-20	64.27	66.13	63.04	65.19	841127
2014-03-21	65.26	66.11	64.03	64.22	851255
2014-03-24	64.54	64.90	62.19	64.14	686440
2014-03-25	64.27	64.95	63.02	64.29	498132
2014-03-26	64.91	66.08	63.96	64.89	746639
2014-03-27	65.21	68.90	64.87	68.04	910679
2014-03-28	68.34	69.90	67.56	69.70	1465618
2014-03-31	70.36	70.99	67.00	67.31	1576624
2014-04-01	67.30	68.65	65.00	66.41	1014159
2014-04-02	66.48	69.40	66.13	68.97	921379
2014-04-03	68.88	69.68	67.01	67.91	903068
2014-04-04	68.41	69.68	66.37	67.25	657407
2014-04-07	66.70	66.79	64.05	65.17	1101703
2014-04-08	65.17	67.06	64.40	66.60	873490
2014-04-09	67.37	68.87	66.62	68.06	722036
2014-04-10	68.00	68.34	64.43	65.66	823410
2014-04-11	65.30	70.72	64.50	67.60	2507149
2014-04-14	68.44	70.99	68.00	70.12	1028033
2014-04-15	68.93	70.47	66.82	69.08	1323500
2014-04-16	70.16	71.56	69.24	70.49	876541
2014-04-17	70.70	74.14	70.55	73.34	910938
2014-04-21	74.02	74.65	71.87	74.52	982429
2014-04-22	75.43	76.72	73.96	74.26	952220
2014-04-23	74.37	75.18	73.37	73.89	640989
2014-04-24	74.25	75.89	73.20	75.42	857249
2014-04-25	75.28	75.28	71.13	71.44	1041816
2014-04-28	71.50	72.56	69.32	70.96	647773
2014-04-29	71.52	73.01	71.08	72.22	836828
2014-04-30	72.01	72.37	70.20	71.95	780219
2014-05-01	72.04	73.54	70.31	71.27	686208
2014-05-02	71.95	74.29	71.41	73.77	886531
2014-05-05	73.07	75.04	72.55	73.63	629823
2014-05-06	73.39	73.99	72.67	73.25	890892
2014-05-07	73.72	76.50	71.60	75.72	1760461
2014-05-08	72.59	75.00	70.78	71.76	2311404
2014-05-09	70.28	73.08	70.11	71.24	904486
2014-05-12	71.68	74.76	71.01	72.72	1706474
2014-05-13	73.23	74.43	72.25	73.73	955631
2014-05-14	73.77	74.46	71.76	72.02	813007
2014-05-15	72.05	72.05	67.72	69.43	1684744
2014-05-16	69.63	70.73	67.64	70.67	736449
2014-05-19	70.38	71.80	70.20	71.15	565989
2014-05-20	71.23	71.66	69.48	70.16	548854
2014-05-21	70.78	73.20	70.78	72.71	935133
2014-05-22	72.80	74.20	72.25	73.03	604162
2014-05-23	72.84	74.32	72.61	72.78	664150
2014-05-27	72.85	73.15	70.36	71.47	891574
2014-05-28	71.45	71.93	70.26	71.39	684981
2014-05-29	71.56	75.93	70.86	75.02	1460683
2014-05-30	75.54	75.95	74.30	75.48	1023549
2014-06-02	76.99	78.47	75.35	76.11	1250302
2014-06-03	76.08	78.49	75.58	78.30	943339
2014-06-04	78.36	79.76	77.01	78.54	845767
2014-06-05	78.64	79.87	77.53	79.24	821131
2014-06-06	79.94	81.51	79.38	81.09	953505
2014-06-09	81.43	82.25	80.06	82.00	748465
2014-06-10	83.00	83.66	81.37	82.33	601947
2014-06-11	81.66	84.47	81.12	83.84	915812
2014-06-12	84.01	85.90	83.50	84.69	1162355
2014-06-13	85.33	88.39	84.50	87.95	1622440
2014-06-16	88.19	90.30	87.18	89.90	1385483
2014-06-17	90.00	92.24	88.88	90.26	1163817
2014-06-18	91.49	93.33	88.88	90.34	2892118
2014-06-19	90.69	90.69	88.30	89.05	1081239
2014-06-20	89.47	90.69	88.30	89.79	1734494
2014-06-23	90.38	91.51	89.12	91.41	1253837
2014-06-24	90.19	90.54	87.15	87.69	2265699
2014-06-25	87.70	91.36	87.80	90.56	1917140
2014-06-26	90.45	91.01	87.70	89.29	939159
2014-06-27	89.04	89.87	88.50	88.69	3201392
2014-06-30	88.70	89.84	88.45	88.80	1145854
2014-07-01	90.00	90.48	88.19	89.77	1039215
2014-07-02	89.50	90.42	87.61	88.29	796247
2014-07-03	88.76	89.16	87.41	88.81	596838
2014-07-07	88.80	89.73	86.70	87.31	924828
2014-07-08	86.72	87.11	84.16	85.97	1506393
2014-07-09	86.85	87.37	85.47	87.29	685683
2014-07-10	84.99	86.55	82.82	85.72	1005024
2014-07-11	85.70	86.50	83.34	84.21	890877
2014-07-14	84.79	87.93	84.61	86.59	840330
2014-07-15	86.11	86.80	82.71	83.36	1110170
2014-07-16	83.93	85.99	83.53	85.49	856634
2014-07-17	85.82	88.20	84.00	84.71	850292
2014-07-18	84.57	87.34	84.57	86.66	1238779
2014-07-21	86.02	89.87	86.00	87.99	1346902
2014-07-22	87.20	87.69	86.42	86.56	4448220
2014-07-23	87.00	87.89	86.25	87.85	1308211
2014-07-24	88.12	89.08	86.86	88.01	2064138
2014-07-25	86.96	87.38	85.23	85.70	984178
2014-07-28	85.90	86.10	83.59	84.80	569581
2014-07-29	84.59	86.68	83.92	85.59	782623
2014-07-30	86.00	87.19	84.28	84.75	664189
2014-07-31	84.01	84.10	81.02	82.23	1571450
2014-08-01	82.33	82.35	77.98	80.02	2387888
2014-08-04	80.51	82.23	79.64	81.61	974436
2014-08-05	82.01	82.74	78.17	78.93	1512355
2014-08-06	79.67	81.26	78.02	78.52	1155637
2014-08-07	78.79	79.75	74.87	76.58	1941787
2014-08-08	76.80	78.33	76.54	77.45	960650
2014-08-11	78.15	78.26	76.61	77.49	1070887
2014-08-12	76.98	77.47	75.66	76.04	576766
2014-08-13	76.16	77.96	76.16	77.18	605848
2014-08-14	77.10	77.81	74.65	75.86	1125384
2014-08-15	77.35	78.62	76.40	78.45	912341
2014-08-18	78.50	80.03	77.41	79.78	1350861
2014-08-19	79.83	81.82	79.61	80.00	1105930
2014-08-20	79.80	80.55	78.75	80.24	658444
2014-08-21	80.36	81.14	79.63	80.74	850188
2014-08-22	80.80	80.80	78.67	79.98	691853
2014-08-25	80.33	81.89	79.68	81.40	835838
2014-08-26	81.76	85.50	81.54	83.88	1397917
2014-08-27	84.24	84.26	81.78	82.60	734307
2014-08-28	82.41	83.43	81.92	83.20	638060
2014-08-29	83.51	86.82	83.51	86.35	1061982
2014-09-02	86.49	86.72	82.72	83.23	1145214
2014-09-03	83.99	84.54	82.31	83.84	969415
2014-09-04	83.97	84.37	78.16	79.50	2162861
2014-09-05	78.76	79.82	77.74	79.25	1125796
2014-09-08	78.81	78.82	76.25	77.42	1328039
2014-09-09	77.49	79.12	75.57	76.46	1162794
2014-09-10	76.01	77.71	74.61	76.80	1018907
2014-09-11	75.72	78.16	75.65	77.87	803243
2014-09-12	77.41	77.87	75.83	76.56	546230
2014-09-15	76.28	77.27	75.20	76.24	712210
2014-09-16	76.35	79.78	75.75	78.22	835272
2014-09-17	78.54	79.30	77.01	77.70	867501
2014-09-18	75.91	77.48	75.25	76.18	2357294
2014-09-19	76.40	77.00	74.74	75.55	1628661
2014-09-22	75.51	75.55	72.93	73.46	1111459
2014-09-23	73.31	74.93	72.64	72.84	913613
2014-09-24	73.06	74.47	70.66	74.30	1752814
2014-09-25	73.93	74.13	71.88	72.60	1334561
2014-09-26	72.57	73.97	71.87	73.64	747605
2014-09-29	74.97	76.95	74.26	76.76	2375754
2014-09-30	76.95	77.30	73.38	74.78	1609607
2014-10-01	75.30	76.70	73.29	74.41	1983554
2014-10-02	73.45	76.94	71.72	75.28	1704614
2014-10-03	75.58	75.58	72.51	73.00	873896
2014-10-06	73.13	74.58	71.94	73.97	1040624
2014-10-07	73.67	74.53	71.34	71.45	1183843
2014-10-08	70.95	73.41	68.58	73.12	1503941
2014-10-09	72.43	72.43	68.56	69.27	1436113
2014-10-10	68.80	68.85	63.14	64.75	2625534
2014-10-13	63.25	65.54	58.41	59.21	3605700
2014-10-14	59.00	61.76	56.90	58.44	3573020
2014-10-15	56.95	60.48	56.34	59.98	1971214
2014-10-16	59.14	64.04	57.40	63.12	2024041
2014-10-17	64.60	68.44	61.86	63.35	1731621
2014-10-20	63.00	65.80	62.03	64.28	759590
2014-10-21	65.39	67.56	64.79	67.49	1882490
2014-10-22	67.81	69.65	64.10	64.20	1461290
2014-10-23	65.35	68.26	63.81	67.22	1535312
2014-10-24	66.83	67.57	65.07	67.24	774190
2014-10-27	64.61	65.00	60.51	64.13	1422022
2014-10-28	64.65	67.83	63.72	67.78	756963
2014-10-29	68.25	70.00	67.36	69.08	1219065
2014-10-30	68.09	68.96	66.42	67.68	966604
2014-10-31	67.96	68.61	64.07	68.44	1746149
2014-11-03	68.44	71.54	66.52	67.39	1337763
2014-11-04	65.52	66.41	62.68	63.64	1948202
2014-11-05	67.09	67.09	63.03	65.01	1402506
2014-11-06	64.46	66.01	63.70	65.82	1091823
2014-11-07	66.09	69.54	66.09	69.49	1403814
2014-11-10	70.14	71.39	66.31	66.60	1361870
2014-11-11	66.62	68.75	65.91	67.50	1143246
2014-11-12	64.78	65.94	64.25	64.81	3320270
2014-11-13	64.49	65.47	64.01	64.28	456394
2014-11-14	65.11	67.91	64.60	67.79	1043966
2014-11-17	66.90	67.56	62.98	63.72	1575032
2014-11-18	63.61	65.43	62.40	64.37	1263973
2014-11-19	64.59	65.44	62.84	65.13	1008733
2014-11-20	65.14	67.33	65.09	67.21	812958
2014-11-21	68.50	71.30	68.26	69.74	1509105
2014-11-24	69.16	69.83	67.00	68.09	1300117
2014-11-25	68.64	69.40	66.53	67.03	1169576
2014-11-26	66.80	66.81	64.23	64.88	961753
2014-11-28	58.86	61.86	54.48	56.40	2111712
2014-12-01	53.41	57.45	53.87	55.81	1515997
2014-12-02	55.37	58.71	54.44	57.84	1981432
2014-12-03	58.45	63.11	56.97	59.86	1625724
2014-12-04	58.94	60.20	57.41	58.48	1272546
2014-12-05	58.39	59.69	57.48	58.79	1507046
2014-12-08	57.31	57.31	53.93	54.80	1580796
2014-12-09	54.22	57.66	53.71	56.68	1360989
2014-12-10	55.85	56.51	53.00	53.65	1327642
2014-12-11	53.28	55.72	52.94	53.11	1017043
2014-12-12	51.86	54.92	51.79	52.47	2186339
2014-12-15	52.86	54.33	51.69	53.41	1414505
2014-12-16	52.08	58.96	51.95	55.84	2554180
2014-12-17	55.94	59.95	55.74	58.97	4351265
2014-12-18	61.60	62.39	57.82	59.58	1985648
2014-12-19	59.90	63.03	58.70	62.56	1599953
2014-12-22	61.57	62.48	59.32	61.07	935199
2014-12-23	61.25	62.23	60.41	61.70	841560
2014-12-24	61.17	61.29	59.00	60.18	384491
2014-12-26	61.75	61.75	59.56	60.41	427185
2014-12-29	60.66	62.31	59.08	60.38	672571
2014-12-30	59.72	61.52	58.82	59.87	822971
2014-12-31	58.85	61.07	57.61	59.78	1068733
2015-01-02	60.05	61.51	58.74	59.93	1023187
2015-01-05	59.20	59.59	55.87	57.28	1421470
2015-01-06	56.72	58.19	55.53	57.37	1394506
2015-01-07	58.40	60.03	57.18	58.25	1198003
2015-01-08	58.74	61.33	57.71	61.09	1219351
2015-01-09	61.26	62.39	60.08	61.84	858156
2015-01-12	60.67	61.31	57.79	59.47	1168438
2015-01-13	60.04	61.59	59.42	61.24	928968
2015-01-14	61.49	66.00	61.30	65.30	2873514
2015-01-15	66.45	67.30	63.28	63.45	2094194
2015-01-16	64.20	66.72	64.00	65.63	2163082
2015-01-20	64.35	65.79	61.91	62.81	1837712
2015-01-21	61.97	68.90	61.52	68.54	2503439
2015-01-22	68.94	69.51	67.16	67.98	1612127
2015-01-23	67.56	69.17	66.28	67.00	1036106
2015-01-26	67.05	68.97	66.16	68.51	1585266
2015-01-27	67.68	70.83	67.53	68.97	1336573
2015-01-28	68.10	68.55	65.34	66.08	1226382
2015-01-29	66.68	68.66	64.21	68.64	1137198
2015-01-30	67.57	70.66	66.74	68.99	1544726
2015-02-02	69.73	72.00	68.00	69.74	1456202
2015-02-03	71.33	72.81	68.75	69.68	1677723
2015-02-04	68.67	69.56	66.60	67.13	1020162
2015-02-05	68.46	69.45	67.28	69.06	1056760
2015-02-06	69.81	71.06	68.97	70.83	1270619
2015-02-09	71.05	72.12	70.08	70.13	984758
2015-02-10	70.42	70.45	67.57	69.40	1084960
2015-02-11	67.69	68.88	65.55	68.78	1473663
2015-02-12	69.92	73.40	69.87	72.97	1622233
2015-02-13	74.50	75.28	72.61	73.46	1238874
2015-02-17	72.69	74.19	72.26	73.57	1456942
2015-02-18	71.35	75.78	71.27	73.80	1725379
2015-02-19	72.27	76.93	71.25	75.86	1323426
2015-02-20	76.03	76.81	74.37	75.09	1241712
2015-02-23	73.51	75.20	72.36	74.36	1056748
2015-02-24	75.08	75.34	72.88	74.08	755294
2015-02-25	74.81	76.06	73.55	74.96	1075648
2015-02-26	74.38	74.58	72.33	73.17	857007
2015-02-27	73.74	73.74	70.85	71.21	931339
2015-03-02	70.89	72.27	69.74	70.98	1051348
2015-03-03	71.23	72.00	70.48	71.69	1694894
2015-03-04	72.89	73.57	71.01	71.81	1532586
2015-03-05	71.40	72.25	70.72	71.18	1059388
2015-03-06	70.18	71.35	69.57	69.86	741692
2015-03-09	69.95	71.40	69.40	69.61	983781
2015-03-10	68.71	70.20	68.08	68.09	859662
2015-03-11	68.32	70.44	68.00	70.05	817728
2015-03-12	70.89	71.49	69.88	69.94	738316
2015-03-13	68.95	69.81	67.52	69.68	1105180
2015-03-16	68.99	70.00	67.79	70.00	662268
2015-03-17	70.39	71.50	69.52	70.47	856123
2015-03-18	69.81	72.80	69.24	72.65	1239530
2015-03-19	71.23	72.26	70.38	71.49	669256
2015-03-20	71.98	72.54	71.10	72.34	1596509
2015-03-23	72.41	73.50	71.53	71.58	1422969
2015-03-24	71.51	73.93	71.36	73.77	931871
2015-03-25	75.17	75.68	73.87	74.92	867121
2015-03-26	75.95	78.75	75.95	76.85	1887214
2015-03-27	75.29	76.58	74.74	75.17	939285
2015-03-30	76.34	77.82	75.21	77.63	1080740
2015-03-31	75.88	77.44	75.18	76.84	992992
2015-04-01	77.60	79.25	76.47	77.40	1137495
2015-04-02	76.82	79.70	76.67	78.88	891630
2015-04-06	80.46	80.64	78.77	79.47	942346
2015-04-07	79.10	81.45	79.10	79.96	994208
2015-04-08	80.38	80.89	77.80	78.06	887132
2015-04-09	78.83	80.84	78.11	80.73	1196774
2015-04-10	81.39	81.66	80.22	80.75	899616
2015-04-13	81.57	81.88	79.30	79.86	851018
2015-04-14	80.55	81.24	79.98	80.39	1004324
2015-04-15	82.29	83.00	80.73	82.41	1431078
2015-04-16	82.00	84.10	81.50	83.32	1177747
2015-04-17	82.67	83.60	81.68	82.57	798465
2015-04-20	82.91	85.82	82.81	84.07	1021906
2015-04-21	83.96	84.07	82.01	82.81	774682
2015-04-22	82.93	83.47	81.44	81.98	880365
2015-04-23	82.06	83.33	81.76	81.96	893331
2015-04-24	81.99	82.30	79.45	79.83	862862
2015-04-27	80.16	80.99	79.06	79.73	756679
2015-04-28	80.24	80.78	79.42	80.23	708824
2015-04-29	79.82	83.29	79.82	82.96	988525
2015-04-30	82.95	84.09	81.12	82.57	841118
2015-05-01	82.62	83.15	81.02	81.88	615640
2015-05-04	81.20	83.07	81.01	82.94	1005868
2015-05-05	83.71	84.76	79.43	79.76	1273195
2015-05-06	80.32	80.71	78.12	78.67	911503
2015-05-07	79.50	79.50	74.37	75.34	2329443
2015-05-08	76.78	77.98	74.25	77.01	4786977
2015-05-11	77.01	78.83	76.50	78.33	1735437
2015-05-12	78.86	80.66	78.22	79.59	731943
2015-05-13	80.22	80.58	78.65	79.42	827874
2015-05-14	79.43	80.06	77.11	77.20	1278187
2015-05-15	77.88	79.24	75.75	78.93	1088162
2015-05-18	78.79	79.84	78.22	79.23	826513
2015-05-19	78.83	79.26	76.40	77.47	993100
2015-05-20	77.60	78.69	76.13	78.53	1065086
2015-05-21	79.00	81.37	78.17	80.62	880066
2015-05-22	79.88	81.70	79.35	81.38	802492
2015-05-26	80.15	81.15	78.88	79.23	934340
2015-05-27	79.25	79.80	78.27	79.18	776909
2015-05-28	78.75	78.75	76.12	77.53	1144491
2015-05-29	77.59	78.93	77.39	77.81	1206756
2015-06-01	78.52	79.02	77.26	78.96	686078
2015-06-02	79.29	80.30	78.63	79.03	637920
2015-06-03	78.95	79.10	77.55	77.66	822219
2015-06-04	76.99	77.08	75.58	76.46	740012
2015-06-05	76.26	79.50	75.99	78.26	989415
2015-06-08	78.29	80.43	77.68	78.83	1015306
2015-06-09	79.31	80.92	79.31	79.99	736734
2015-06-10	81.09	81.98	80.26	81.43	683271
2015-06-11	81.47	81.84	80.81	81.04	442937
2015-06-12	80.80	80.80	79.88	80.65	433906
2015-06-15	80.03	80.22	79.07	79.89	856439
2015-06-16	79.71	81.17	79.08	80.75	595155
2015-06-17	81.46	82.49	78.53	79.39	702122
2015-06-18	79.85	80.64	78.48	78.57	656035
2015-06-19	76.53	78.64	76.49	76.62	1409028
2015-06-22	77.38	79.40	76.17	78.81	974224
2015-06-23	78.73	80.12	77.93	79.89	848771
2015-06-24	80.00	80.68	77.77	77.96	749933
2015-06-25	77.87	78.80	76.16	76.39	741973
2015-06-26	75.48	76.32	73.38	75.25	7678904
2015-06-29	74.26	75.94	73.73	75.16	1228974
2015-06-30	75.95	76.31	73.36	75.38	1209365
2015-07-01	76.41	77.36	72.59	72.82	1441780
2015-07-02	72.82	73.24	72.22	73.13	833244
2015-07-06	71.91	73.33	69.90	70.21	1371965
2015-07-07	70.06	71.17	67.56	71.06	1859367
2015-07-08	70.33	71.62	68.27	69.29	1022614
2015-07-09	70.23	71.91	70.10	70.86	1339237
2015-07-10	71.30	71.69	69.57	70.89	973520
2015-07-13	70.52	71.46	70.03	71.31	781450
2015-07-14	71.71	74.22	71.35	73.34	1052124
2015-07-15	72.71	72.95	69.98	70.69	962958
2015-07-16	70.87	71.75	68.46	69.19	1006151
2015-07-17	69.11	69.11	65.85	66.27	1992923
2015-07-20	66.06	66.21	64.18	64.83	1331628
2015-07-21	65.15	66.85	64.66	65.97	1233201
2015-07-22	65.34	66.44	64.39	66.24	1337233
2015-07-23	66.25	66.71	64.04	66.29	1813896
2015-07-24	66.39	66.47	63.12	63.90	1810072
2015-07-27	63.05	64.25	62.23	63.30	1129061
2015-07-28	63.50	65.60	62.58	64.99	726581
2015-07-29	64.63	67.91	63.99	67.65	1386273
2015-07-30	67.36	68.66	65.94	67.68	1543287
2015-07-31	67.24	68.57	66.51	67.30	1276195
2015-08-03	66.80	69.44	66.41	66.82	1302807
2015-08-04	67.44	69.35	67.19	67.99	1543759
2015-08-05	68.99	69.99	67.51	68.37	1710579
2015-08-06	68.40	70.96	65.89	70.48	1967843
2015-08-07	70.06	71.73	68.43	68.84	1149927
2015-08-10	69.09	70.96	68.81	70.19	1427094
2015-08-11	69.11	71.12	68.00	70.87	859164
2015-08-12	70.55	73.21	69.96	72.48	1039137
2015-08-13	70.71	72.06	70.02	71.67	2579889
2015-08-14	72.39	74.19	71.60	73.90	1502778
2015-08-17	73.27	73.63	71.60	72.21	987176
2015-08-18	72.68	73.48	71.40	73.38	766139
2015-08-19	72.75	73.13	70.05	71.84	1059845
2015-08-20	72.00	72.28	70.15	70.23	1056313
2015-08-21	69.31	70.22	66.33	66.55	1998593
2015-08-24	64.84	65.79	60.34	61.75	2022728
2015-08-25	65.32	65.78	60.79	60.82	1345539
2015-08-26	62.48	62.58	60.28	62.09	1104667
2015-08-27	63.51	67.66	62.58	65.70	1676534
2015-08-28	65.02	69.30	64.55	66.56	1609580
2015-08-31	65.93	69.15	65.31	68.29	1974336
2015-09-01	66.39	67.89	63.69	64.52	1462634
2015-09-02	65.58	67.49	63.33	67.45	1384078
2015-09-03	68.05	69.00	66.80	66.98	944265
2015-09-04	65.99	67.17	65.46	66.00	701758
2015-09-08	65.95	67.88	65.18	67.31	818602
2015-09-09	67.98	68.40	65.00	65.05	881614
2015-09-10	65.40	67.64	63.82	66.88	1057129
2015-09-11	65.89	66.31	63.44	66.31	1113532
2015-09-14	66.20	66.44	64.58	65.72	704460
2015-09-15	66.21	67.42	66.00	66.70	645235
2015-09-16	67.33	70.72	67.29	69.89	1397246
2015-09-17	70.18	71.64	69.44	69.81	1012284
2015-09-18	68.02	69.38	67.72	69.00	1591981
2015-09-21	69.66	70.76	68.56	69.42	1131751
2015-09-22	68.39	71.30	67.44	69.18	1373345
2015-09-23	69.21	70.21	66.40	66.49	931906
2015-09-24	65.90	67.35	64.21	66.67	729758
2015-09-25	67.70	67.72	65.24	66.01	926358
2015-09-28	65.11	65.43	62.24	62.63	984399
2015-09-29	62.73	64.21	62.11	63.00	795337
2015-09-30	63.86	65.31	62.85	64.60	769570
2015-10-01	66.09	67.60	63.77	65.56	1447472
2015-10-02	65.11	69.52	63.36	69.36	1442946
2015-10-05	69.78	72.34	69.78	72.21	1242869
2015-10-06	73.00	74.67	70.61	72.58	1916805
2015-10-07	73.69	76.21	71.68	73.65	1645789
2015-10-08	73.23	76.74	72.42	76.22	1060007
2015-10-09	76.55	77.92	74.74	76.95	1708168
2015-10-12	76.45	77.92	75.09	76.91	1086103
2015-10-13	76.52	77.96	75.81	76.17	652747
2015-10-14	76.42	76.61	74.87	76.43	706331
2015-10-15	75.94	76.74	73.96	75.68	912278
2015-10-16	75.93	77.98	75.80	77.18	1115353
2015-10-19	76.12	76.43	71.85	73.31	1296056
2015-10-20	74.03	75.10	72.23	73.36	831444
2015-10-21	73.11	73.11	71.06	71.27	602939
2015-10-22	71.81	73.00	71.10	72.35	802005
2015-10-23	72.01	72.81	70.56	71.92	1203443
2015-10-26	71.97	73.61	71.27	72.88	987632
2015-10-27	71.90	72.83	71.00	72.56	961864
2015-10-28	72.90	76.36	71.75	75.50	1395019
2015-10-29	74.92	76.61	74.64	75.40	1186841
2015-10-30	76.08	76.13	73.13	73.84	1129215
2015-11-02	73.83	74.94	73.29	73.41	1293353
2015-11-03	73.81	79.32	73.34	77.26	1873426
2015-11-04	79.00	79.00	75.00	76.08	1374678
2015-11-05	76.00	79.00	74.65	77.09	991466
2015-11-06	76.50	78.96	76.36	77.79	1005402
2015-11-09	78.01	79.99	77.49	79.62	1134765
2015-11-10	79.21	79.95	78.27	79.60	740408
2015-11-11	79.67	80.12	77.84	79.83	1225329
2015-11-12	78.49	80.07	77.64	78.09	1408352
2015-11-13	77.83	78.95	76.68	76.72	1073564
2015-11-16	77.27	79.79	76.45	79.66	1272878
2015-11-17	80.00	80.99	78.10	79.61	842582
2015-11-18	80.00	81.86	78.11	81.42	1429724
2015-11-19	80.42	81.00	76.05	77.06	1124527
2015-11-20	77.01	78.40	76.52	77.47	1009922
2015-11-23	77.31	79.97	76.14	79.74	1331217
2015-11-24	80.50	82.19	78.17	79.94	1456080
2015-11-25	78.97	80.12	77.82	78.70	697440
2015-11-27	77.91	78.52	76.58	77.52	395920
2015-11-30	77.42	79.59	77.20	78.02	608247
2015-12-01	78.33	79.35	77.47	78.20	816698
2015-12-02	78.78	78.78	74.87	76.79	1072485
2015-12-03	77.79	78.33	75.76	76.75	631471
2015-12-04	76.25	78.16	74.90	76.31	1056196
2015-12-07	74.49	75.43	71.47	73.85	1624469
2015-12-08	72.59	75.79	72.24	74.94	1987595
2015-12-09	76.16	78.39	75.01	77.02	1089590
2015-12-10	76.46	80.00	75.51	79.09	1794412
2015-12-11	77.69	78.60	75.91	76.56	1084728
2015-12-14	75.80	76.61	73.78	75.61	1580942
2015-12-15	75.71	77.69	75.44	76.51	1440634
2015-12-16	76.99	77.49	71.96	72.36	1324808
2015-12-17	73.35	73.35	67.90	68.75	2030922
2015-12-18	68.81	69.15	65.75	66.16	1670526
2015-12-21	66.13	67.52	61.51	62.20	2606823
2015-12-22	62.25	64.82	61.87	63.35	1368438
2015-12-23	64.89	67.60	64.00	67.46	1192367
2015-12-24	67.28	68.45	66.13	67.92	486195
2015-12-28	67.15	67.15	64.62	65.43	889841
2015-12-29	67.23	67.77	64.92	66.44	815865
2015-12-30	65.37	67.03	64.84	66.02	633386
2015-12-31	65.77	67.67	65.74	66.90	770369
2016-01-04	66.45	67.15	65.10	66.11	1199687
2016-01-05	66.10	66.60	64.60	65.19	1006894
2016-01-06	64.02	64.02	61.75	62.20	1324917
2016-01-07	60.74	63.63	60.10	60.40	1080751
2016-01-08	61.00	61.87	58.79	60.76	1259318
2016-01-11	60.64	61.44	56.78	57.60	1944867
2016-01-12	58.64	59.28	55.48	58.52	2440618
2016-01-13	59.82	60.55	56.85	59.51	5736209
2016-01-14	60.76	63.20	58.90	62.68	2322853
2016-01-15	59.68	63.34	59.26	63.16	2016937
2016-01-19	63.30	64.57	59.43	60.48	1662264
2016-01-20	59.00	62.58	56.59	60.91	2868940
2016-01-21	60.86	64.88	60.60	64.10	1918262
2016-01-22	65.20	68.99	64.44	66.17	1869672
2016-01-25	64.06	66.53	61.59	62.08	1283331
2016-01-26	63.69	66.99	61.86	66.53	1354376
2016-01-27	66.32	69.79	65.49	68.27	2477547
2016-01-28	71.18	73.49	70.10	72.79	2382305
2016-01-29	73.34	75.66	73.02	75.55	2600698
2016-02-01	74.41	74.44	71.37	72.60	1880889
2016-02-02	70.71	73.12	70.19	71.25	990580
2016-02-03	72.42	75.00	69.99	74.88	1343037
2016-02-04	75.48	76.86	71.68	72.00	2528971
2016-02-05	71.46	71.46	66.57	67.31	2424281
2016-02-08	66.04	70.35	65.02	69.95	1904410
2016-02-09	68.77	69.68	64.88	67.06	1698017
2016-02-10	67.28	69.38	65.70	67.33	1533967
2016-02-11	65.22	68.57	63.76	67.90	1795203
2016-02-12	69.90	71.11	67.10	69.13	1641252
2016-02-16	70.54	71.41	67.29	67.97	2106475
2016-02-17	69.52	72.20	66.23	70.44	2530383
2016-02-18	70.20	71.73	67.68	70.25	1884989
2016-02-19	69.42	72.17	68.38	72.08	1434947
2016-02-22	74.13	74.67	72.09	73.70	1367472
2016-02-23	73.70	73.70	69.88	69.99	1211997
2016-02-24	71.06	71.77	67.52	71.72	1043624
2016-02-25	71.14	72.25	68.33	71.56	1200926
2016-02-26	72.58	73.99	71.85	72.60	1197737
2016-02-29	72.70	73.22	70.51	71.25	1371984
2016-03-01	71.76	72.51	68.96	72.49	1673221
2016-03-02	72.21	74.00	71.25	72.49	1374242
2016-03-03	73.41	74.40	70.85	72.51	2734623
2016-03-04	72.99	76.04	71.80	75.99	2124464
2016-03-07	75.70	76.73	73.71	76.24	2468445
2016-03-08	75.36	76.49	73.65	74.39	1518082
2016-03-09	75.72	75.92	73.50	74.70	1216031
2016-03-10	74.40	75.38	72.75	74.70	872548
2016-03-11	75.94	79.32	74.82	78.43	100
2016-03-14	76.74	78.20	75.21	76.01	835521
2016-03-15	74.83	77.21	74.61	76.98	916814
2016-03-16	77.53	78.47	75.23	77.11	1340866
2016-03-17	77.88	77.97	76.71	77.49	1145072
2016-03-18	78.00	79.22	76.76	77.62	1760634
2016-03-21	77.11	78.41	76.58	78.05	829703
2016-03-22	77.38	79.04	77.20	78.02	1073668
2016-03-23	76.65	78.50	76.51	76.70	1013110
2016-03-24	75.69	77.66	75.11	77.43	843574
2016-03-28	76.66	77.67	74.81	76.46	699362
2016-03-29	75.47	77.69	75.24	76.46	987947
2016-03-30	78.19	79.58	76.70	79.03	1394216
2016-03-31	78.96	79.87	76.98	79.03	1128650
2016-04-01	76.00	77.34	75.31	76.77	1090618
2016-04-04	77.07	77.82	74.44	74.51	945259
2016-04-05	74.44	74.52	73.12	73.80	1216619
2016-04-06	74.54	76.79	73.82	76.69	1064465
2016-04-07	76.06	79.18	75.97	79.07	1277513
2016-04-08	80.60	82.50	79.57	81.05	1362139
2016-04-11	81.35	82.06	79.97	80.58	793336
2016-04-12	81.01	83.21	80.31	82.05	1056887
2016-04-13	81.70	82.23	80.22	81.40	774616
2016-04-14	81.47	81.80	80.50	81.73	444631
2016-04-15	80.88	80.95	79.83	80.11	778143
2016-04-18	77.92	82.01	77.50	81.82	918360
2016-04-19	82.30	84.45	81.75	82.30	1254055
2016-04-20	81.91	84.48	80.61	83.45	847614
2016-04-21	84.51	84.51	82.10	82.55	552684
2016-04-22	82.65	84.41	82.64	83.68	810121
2016-04-25	83.07	84.87	83.07	84.48	1032247
2016-04-26	84.82	87.13	84.78	86.51	1139079
2016-04-27	87.13	89.12	87.00	88.43	1320946
2016-04-28	88.23	89.22	86.58	86.88	907614
2016-04-29	87.11	88.30	84.97	86.58	978300
2016-05-02	87.08	87.77	85.56	87.61	1277158
2016-05-03	86.91	88.00	83.01	84.90	1883458
2016-05-04	85.40	87.94	82.19	84.17	2147885
2016-05-05	85.85	88.46	85.85	87.68	1796490
2016-05-06	86.99	88.57	85.31	85.46	756834
2016-05-09	84.55	86.14	83.68	85.73	1002415
2016-05-10	86.03	87.57	85.78	87.41	903586
2016-05-11	87.01	88.32	86.27	86.49	1036367
2016-05-12	87.41	88.41	85.75	87.14	921744
2016-05-13	86.60	87.70	84.89	85.49	778878
2016-05-16	86.86	87.99	86.38	86.58	696958
2016-05-17	86.86	87.75	85.69	86.94	797918
2016-05-18	87.04	87.62	85.89	86.93	527333
2016-05-19	85.93	87.33	83.89	86.93	871772
2016-05-20	87.50	87.50	86.18	87.02	736668
2016-05-23	86.55	87.58	85.64	86.84	569802
2016-05-24	87.52	88.50	86.74	87.97	904445
2016-05-25	88.44	89.79	87.99	89.74	1004810
2016-05-26	90.00	92.92	89.89	91.91	1792629
2016-05-27	91.42	93.92	90.32	92.86	2747312
2016-05-31	93.00	93.77	90.46	90.95	978809
2016-06-01	90.27	92.17	90.05	91.53	969752
2016-06-02	90.65	92.66	89.40	92.42	1062480
2016-06-03	92.31	92.53	89.90	90.11	1318842
2016-06-06	90.84	91.63	89.80	90.87	1172125
2016-06-07	91.47	94.95	91.47	94.59	1366733
2016-06-08	95.45	96.01	92.43	93.13	970706
2016-06-09	92.28	93.87	91.72	92.18	766027
2016-06-10	91.10	91.91	89.33	89.34	800871
2016-06-13	88.70	90.44	88.20	88.76	910477
2016-06-14	88.37	90.10	87.97	89.86	947341
2016-06-15	89.76	90.46	88.26	89.13	767314
2016-06-16	88.26	88.26	86.31	87.25	1312847
2016-06-17	87.76	88.26	86.96	87.51	1211492
2016-06-20	89.26	89.60	88.53	89.01	822025
2016-06-21	89.16	91.33	88.09	90.92	951198
2016-06-22	91.68	91.68	89.72	90.79	577446
2016-06-23	91.50	91.97	90.70	91.41	671675
2016-06-24	87.52	89.50	86.65	87.28	1692851
2016-06-27	86.40	87.35	82.80	83.77	1554793
2016-06-28	85.01	88.95	84.35	88.61	1393958
2016-06-29	89.65	91.82	88.82	90.79	1012981
2016-06-30	90.64	91.99	89.59	91.21	931574
2016-07-01	91.79	92.78	89.38	90.54	905282
2016-07-05	89.54	90.01	87.75	89.53	990128
2016-07-06	88.84	91.20	88.49	90.50	1620632
2016-07-07	91.50	91.97	88.41	88.59	1087357
2016-07-08	89.58	90.00	88.77	89.16	924160
2016-07-11	89.91	91.41	89.20	89.70	626117
2016-07-12	91.05	92.82	91.03	91.96	751814
2016-07-13	90.27	92.45	89.20	91.04	4602942
2016-07-14	92.02	92.73	91.15	92.23	1327486
2016-07-15	92.19	92.49	90.07	90.93	1010296
2016-07-18	90.67	90.97	89.50	90.57	696293
2016-07-19	90.05	90.87	89.21	89.42	1051674
2016-07-20	90.10	90.12	88.78	89.48	1469209
2016-07-21	89.26	90.31	87.91	88.18	1374708
2016-07-22	88.42	88.74	87.44	88.23	958813
2016-07-25	87.79	87.79	84.20	85.35	1118500
2016-07-26	85.32	86.17	84.45	85.89	951336
2016-07-27	86.20	86.63	84.73	85.36	1121369
2016-07-28	85.17	86.57	84.53	85.93	958782
2016-07-29	85.49	88.37	85.16	87.79	1685035
2016-08-01	87.64	87.64	84.65	85.95	1343091
2016-08-02	86.20	86.90	83.90	85.85	1198019
2016-08-03	87.48	88.00	85.22	87.34	1618716
2016-08-04	87.34	89.95	86.87	88.91	1262340
2016-08-05	89.27	93.84	89.16	92.95	1744731
2016-08-08	93.69	95.96	93.40	93.70	1144157
2016-08-09	93.65	95.47	93.09	94.28	1004485
2016-08-10	94.67	94.81	92.68	93.29	642271
2016-08-11	94.04	95.48	93.17	94.16	945115
2016-08-12	94.38	94.96	93.57	94.58	603271
2016-08-15	95.24	96.95	95.02	96.45	902975
2016-08-16	95.81	96.49	93.45	95.01	1040112
2016-08-17	95.01	95.56	93.95	95.30	759863
2016-08-18	95.93	98.81	95.35	98.55	1238004
2016-08-19	98.28	98.94	97.03	98.59	606088
2016-08-22	97.48	98.18	95.86	96.49	1068460
2016-08-23	96.60	97.52	96.23	96.59	594433
2016-08-24	96.27	97.30	95.76	96.19	570078
2016-08-25	96.26	96.87	94.99	96.26	718971
2016-08-26	96.52	97.39	95.67	96.33	504026
2016-08-29	95.86	97.89	95.60	97.36	456670
2016-08-30	97.36	97.99	95.84	96.50	598924
2016-08-31	96.12	96.25	93.75	95.25	997495
2016-09-01	95.23	95.37	93.03	95.27	710707
2016-09-02	96.17	96.83	95.75	96.38	569751
2016-09-06	96.58	97.25	95.22	97.15	728646
2016-09-07	97.60	98.95	96.49	98.56	997923
2016-09-08	98.94	99.69	98.07	98.34	653693
2016-09-09	97.57	98.52	95.96	96.05	961763
2016-09-12	95.44	96.94	94.64	95.63	754175
2016-09-13	94.21	95.12	90.40	90.90	1627876
2016-09-14	90.49	91.68	87.91	88.56	1347432
2016-09-15	88.99	90.39	88.55	89.88	1148948
2016-09-16	88.99	89.95	86.93	89.69	1319977
2016-09-19	90.53	91.15	88.51	89.29	634781
2016-09-20	89.51	89.51	87.53	88.35	837643
2016-09-21	89.11	90.08	88.01	89.39	1389216
2016-09-22	90.39	91.26	89.35	91.00	1048538
2016-09-23	90.48	90.94	87.31	88.92	1246686
2016-09-26	89.19	91.35	88.89	90.31	1120545
2016-09-27	89.38	89.78	87.65	88.53	879217
2016-09-28	89.06	93.60	88.36	93.38	1244844
2016-09-29	93.25	96.56	93.18	95.53	1539977
2016-09-30	96.00	98.78	95.74	96.54	1292504
2016-10-03	95.15	96.47	91.15	92.53	2361705
2016-10-04	93.12	93.85	90.51	91.59	1777477
2016-10-05	92.60	94.91	92.20	94.70	1675403
2016-10-06	95.51	95.81	93.59	95.04	1076217
2016-10-07	95.03	95.52	94.26	94.70	813191
2016-10-10	99.80	106.03	99.05	105.21	3583497
2016-10-11	105.50	106.84	103.70	104.84	1946823
2016-10-12	104.71	105.83	104.00	104.54	1361390
2016-10-13	104.09	104.50	102.27	103.53	1046559
2016-10-14	103.90	104.78	100.75	100.90	1556212
2016-10-17	100.98	101.38	98.80	100.47	1348081
2016-10-18	101.37	102.69	99.47	99.71	1034008
2016-10-19	100.54	104.51	100.54	103.20	1868785
2016-10-20	102.20	104.19	100.57	102.25	1098733
2016-10-21	101.98	103.30	100.84	102.24	1011183
2016-10-24	102.57	102.57	98.60	99.60	995145
2016-10-25	99.34	100.30	96.92	97.44	820960
2016-10-26	96.46	96.84	94.51	96.05	1276804
2016-10-27	96.52	97.68	95.89	96.78	1402640
2016-10-28	96.30	98.10	93.94	93.99	837608
2016-10-31	93.71	94.25	90.51	91.29	1352008
2016-11-01	92.27	93.66	90.55	91.81	764731
2016-11-02	90.78	91.90	88.74	91.28	904848
2016-11-03	91.81	92.79	90.05	92.56	921950
2016-11-04	91.87	92.87	89.75	91.69	1190141
2016-11-07	93.66	94.55	92.25	93.96	1616426
2016-11-08	92.70	96.24	91.06	93.74	2051393
2016-11-09	93.73	100.01	93.17	98.16	1984587
2016-11-10	97.50	99.02	96.20	97.37	1270058
2016-11-11	96.42	98.25	94.40	95.49	732489
2016-11-14	95.04	95.18	92.71	94.32	1124406
2016-11-15	95.65	98.29	95.65	96.66	1149788
2016-11-16	96.44	99.00	96.42	97.59	973072
2016-11-17	98.55	101.37	97.10	97.92	1827627
2016-11-18	98.19	99.56	96.98	97.10	941593
2016-11-21	98.45	101.11	98.45	100.46	1311921
2016-11-22	102.02	102.02	97.80	99.20	1022391
2016-11-23	98.43	101.18	98.00	100.77	923785
2016-11-25	101.57	101.57	97.91	99.44	456226
2016-11-28	100.26	100.26	96.47	96.75	1228417
2016-11-29	94.91	97.83	92.72	95.40	1566544
2016-11-30	100.00	108.51	100.00	107.85	7379400
2016-12-01	111.18	113.23	109.00	110.00	2788474
2016-12-02	111.09	111.54	107.88	108.14	1861628
2016-12-05	109.09	111.42	106.57	106.93	1413429
2016-12-06	106.02	107.68	104.40	106.29	1164826
2016-12-07	105.85	106.72	104.17	105.39	971361
2016-12-08	106.14	108.06	105.39	107.26	778854
2016-12-09	108.22	108.37	104.43	106.04	933374
2016-12-12	110.23	113.16	104.21	104.99	1831512
2016-12-13	105.67	107.17	103.63	105.28	1486631
2016-12-14	103.17	105.24	101.33	101.51	1591999
2016-12-15	97.25	101.33	96.50	101.18	9153543
2016-12-16	100.85	102.11	99.50	101.95	1994309
2016-12-19	102.18	105.63	102.08	105.25	2146674
2016-12-20	106.40	106.49	102.49	102.66	1311147
2016-12-21	103.00	104.21	100.46	101.45	1422899
2016-12-22	101.94	104.00	100.87	102.73	872543
2016-12-23	102.92	103.90	102.07	102.93	1168042
2016-12-27	103.87	104.49	103.05	103.85	628102
2016-12-28	104.47	104.60	102.68	102.94	948012
2016-12-29	103.24	103.57	101.62	102.05	839133
2016-12-30	101.91	102.42	100.62	101.06	783003
2017-01-03	102.50	104.99	102.05	103.25	1287520
2017-01-04	103.25	104.84	102.47	103.57	1251025
2017-01-05	103.93	105.56	102.81	103.67	1053649
2017-01-06	103.64	104.79	102.05	103.66	1011976
2017-01-09	102.91	103.00	101.29	101.43	658567
2017-01-10	101.94	103.12	101.60	102.71	984331
2017-01-11	102.53	104.49	101.90	103.91	1204074
2017-01-12	104.54	105.28	102.69	103.57	1218281
2017-01-13	103.13	103.13	101.12	101.36	1844879
2017-01-17	102.34	102.92	99.78	100.44	1382969
2017-01-18	99.51	101.48	99.13	100.52	811599
2017-01-19	101.00	103.53	101.00	102.26	1098135
2017-01-20	103.39	105.21	102.60	103.11	901804
2017-01-23	102.50	103.21	101.25	102.19	706389
2017-01-24	102.72	104.24	102.28	103.74	812979
2017-01-25	103.57	107.08	103.57	105.12	1291522
2017-01-26	105.92	108.50	105.92	106.70	1475928
2017-01-27	106.66	107.80	106.03	106.68	660457
2017-01-30	106.35	106.61	101.70	102.50	1513210
2017-01-31	102.91	105.50	102.58	105.17	2493061
2017-02-01	106.07	106.89	103.25	105.76	1550691
2017-02-02	105.56	105.89	102.67	104.63	1206823
2017-02-03	104.65	105.59	103.93	104.42	1032732
2017-02-06	104.70	105.62	102.62	105.44	1294756
2017-02-07	104.38	105.71	100.07	100.12	2002731
2017-02-08	99.17	100.77	96.05	100.56	2248577
2017-02-09	101.00	104.07	100.93	103.93	1200842
2017-02-10	105.33	106.77	104.16	104.79	1246286
2017-02-13	104.75	104.94	102.50	104.30	1388454
2017-02-14	104.41	107.99	102.80	107.68	1964787
2017-02-15	111.84	114.00	110.67	111.84	3582936
2017-02-16	111.75	112.76	108.71	109.01	1506923
2017-02-17	108.18	108.64	106.34	107.63	1432171
2017-02-21	109.57	110.59	106.48	106.84	1567211
2017-02-22	106.04	106.64	101.65	102.03	2252662
2017-02-23	104.09	104.24	99.15	100.96	2407959
2017-02-24	99.64	101.93	98.80	100.41	1963147
2017-02-27	100.57	102.08	100.06	101.65	1056212
2017-02-28	100.52	101.60	99.87	100.86	913235
2017-03-01	102.58	105.96	101.42	105.71	2284373
2017-03-02	104.44	106.20	103.67	103.82	1113299
2017-03-03	104.06	105.25	103.26	103.58	770183
2017-03-06	103.32	104.79	103.02	103.96	1018839
2017-03-07	104.73	106.92	104.30	104.58	1973849
2017-03-08	104.10	104.85	99.54	99.76	1979449
2017-03-09	98.99	101.75	98.08	101.48	1507791
2017-03-10	102.34	102.93	100.83	101.46	1975404
2017-03-13	101.09	102.37	100.70	101.26	1190326
2017-03-14	99.80	100.77	96.98	98.35	2139151
2017-03-15	99.49	103.21	99.04	102.92	2055116
2017-03-16	103.86	104.07	102.29	103.44	1832105
2017-03-17	104.11	105.30	103.70	104.69	2047975
2017-03-20	103.40	103.98	101.73	103.71	1588236
2017-03-21	103.42	104.35	101.40	102.12	1354635
2017-03-22	102.03	102.64	100.12	101.17	1204593
2017-03-23	101.10	101.45	99.13	99.60	1856444
2017-03-24	99.89	100.94	99.28	99.73	1228729
2017-03-27	97.92	99.66	97.44	98.94	1341111
2017-03-28	99.16	101.50	98.79	101.23	2503807
2017-03-29	100.98	103.63	100.20	103.16	1848887
2017-03-30	103.85	104.54	102.51	102.67	1472871
2017-03-31	102.02	104.13	101.50	103.72	1217380
2017-04-03	103.50	104.50	102.18	104.08	956797
2017-04-04	103.59	106.92	103.16	106.77	2099786
2017-04-05	107.69	108.17	102.81	102.94	1833873
2017-04-06	103.82	105.13	103.45	104.67	1138547
2017-04-07	104.93	105.57	103.39	104.38	942918
2017-04-10	104.47	105.72	103.29	104.62	805319
2017-04-11	104.91	106.08	103.41	105.96	1522433
2017-04-12	106.11	107.95	105.43	106.32	1905691
2017-04-13	106.64	107.71	104.46	105.04	1502106
2017-04-17	104.87	105.71	104.01	105.14	917282
2017-04-18	104.18	105.87	102.71	103.16	970906
2017-04-19	103.18	103.35	99.85	100.55	1461902
2017-04-20	101.50	101.93	100.22	100.27	1274564
2017-04-21	100.27	102.02	99.60	101.27	1973364
2017-04-24	101.93	103.07	100.28	101.76	1691565
2017-04-25	102.32	104.05	101.38	103.97	1247956
2017-04-26	103.31	105.61	102.97	103.21	917832
2017-04-27	102.36	102.36	98.93	100.45	1914037
2017-04-28	101.30	101.43	99.21	99.84	1019115
2017-05-01	99.87	100.34	98.77	98.96	1241017
2017-05-02	99.47	100.35	97.48	98.38	1629268
2017-05-03	99.00	102.88	98.52	100.28	2751890
2017-05-04	99.30	99.60	93.64	95.21	3233267
2017-05-05	95.39	99.73	95.31	99.65	1885659
2017-05-08	99.39	101.05	98.50	100.62	1512722
2017-05-09	100.31	100.87	99.26	99.62	1044011
2017-05-10	100.51	103.00	100.36	102.38	1471917
2017-05-11	102.83	103.50	101.11	101.38	1233310
2017-05-12	101.00	102.27	100.91	101.90	1236988
2017-05-15	104.13	105.00	103.12	103.28	990918
2017-05-16	103.59	104.68	102.88	103.96	1227418
2017-05-17	102.80	104.48	101.74	101.79	1137648
2017-05-18	100.91	102.85	100.90	101.62	1039142
2017-05-19	102.25	103.89	101.61	103.12	1328662
2017-05-22	103.59	104.49	101.66	102.25	1083270
2017-05-23	102.43	102.55	100.57	100.65	1152778
2017-05-24	100.65	100.97	98.72	99.37	1352999
2017-05-25	99.26	101.98	98.33	99.63	1538329
2017-05-26	99.57	99.93	97.81	98.41	1363398
2017-05-30	97.72	97.95	94.10	94.28	2086464
2017-05-31	92.82	93.91	91.20	92.76	2544728
2017-06-01	93.68	94.83	92.50	93.97	1206691
2017-06-02	93.66	94.04	91.48	91.84	1481693
2017-06-05	91.28	91.76	89.91	90.65	1224167
2017-06-06	90.25	93.11	89.95	92.76	1422356
2017-06-07	92.11	92.75	88.19	88.60	1430471
2017-06-08	87.94	89.18	87.04	87.82	2166880
2017-06-09	88.07	90.37	87.59	90.15	1430922
2017-06-12	90.57	91.70	89.88	90.66	2319056
2017-06-13	90.48	92.46	90.33	92.44	1294194
2017-06-14	91.79	92.20	89.11	89.40	1594199
2017-06-15	88.78	89.32	84.65	85.87	2805487
2017-06-16	86.45	86.88	83.91	84.87	2395985
2017-06-19	85.35	86.29	84.47	85.89	1056077
2017-06-20	84.29	87.68	83.22	87.04	2091289
2017-06-21	86.69	88.95	85.64	86.75	2075300
2017-06-22	86.89	88.18	85.90	85.98	1206501
2017-06-23	86.03	88.61	85.81	88.40	2374969
2017-06-26	88.74	88.75	86.67	87.30	1218170
2017-06-27	87.58	88.67	86.56	87.99	1269039
2017-06-28	88.26	89.52	86.54	86.60	1245179
2017-06-29	87.21	88.49	86.71	87.29	1526073
2017-06-30	87.50	89.24	86.82	88.81	1612786
2017-07-03	89.55	90.66	88.84	90.35	723273
2017-07-05	89.55	89.66	87.44	88.49	1376029
2017-07-06	89.20	89.86	85.79	85.96	1536125
2017-07-07	85.39	86.31	82.77	86.09	1441705
2017-07-10	85.68	88.17	85.24	88.03	1236407
2017-07-11	88.10	88.84	86.57	88.62	862673
2017-07-12	89.59	90.70	87.80	88.11	982972
2017-07-13	88.12	89.61	87.68	89.42	811700
2017-07-14	89.48	90.65	89.46	90.48	890457
2017-07-17	90.25	91.11	89.98	90.47	1115381
2017-07-18	91.97	91.97	89.43	90.41	1241105
2017-07-19	90.90	93.98	90.44	93.93	1279270
2017-07-20	94.40	95.56	92.08	92.38	1373833
2017-07-21	92.48	92.79	91.29	91.99	1219796
2017-07-24	92.44	94.06	92.06	93.21	854294
2017-07-25	94.25	96.42	94.14	95.72	1178921
2017-07-26	96.62	97.83	95.34	96.48	1023647
2017-07-27	96.42	97.13	95.58	96.57	1020042
2017-07-28	96.33	97.33	95.87	96.65	909937
2017-07-31	96.51	96.71	94.61	95.88	1114945
2017-08-01	96.19	96.65	94.54	95.35	965597
2017-08-02	97.99	97.99	91.86	95.84	3738475
2017-08-03	96.32	96.79	89.44	89.69	2890419
2017-08-04	90.48	95.75	89.86	95.21	2052934
2017-08-07	94.98	96.13	92.77	96.04	1436388
2017-08-08	95.62	96.67	94.41	94.98	1905129
2017-08-09	94.81	96.42	94.13	94.58	1226532
2017-08-10	93.50	94.67	91.97	92.06	3388742
2017-08-11	92.02	93.90	91.94	92.87	1182586
2017-08-14	92.86	93.44	89.76	90.75	1612541
2017-08-15	90.58	90.65	87.64	88.02	2985668
2017-08-16	87.90	89.63	87.59	88.06	1504290
2017-08-17	87.50	88.77	85.81	86.10	1396859
2017-08-18	86.46	88.36	85.73	87.26	1345657
2017-08-21	87.00	87.69	86.43	87.08	761128
2017-08-22	87.79	88.16	87.13	87.43	634075
2017-08-23	87.23	89.79	86.86	88.86	773355
2017-08-24	88.74	89.35	87.70	89.12	728716
2017-08-25	89.38	89.55	88.48	88.74	413637
2017-08-28	88.64	88.64	86.52	88.03	614046
2017-08-29	87.87	88.67	86.62	88.17	758694
2017-08-30	88.09	89.30	87.01	88.47	595041
2017-08-31	89.09	91.12	88.47	90.79	1300542
2017-09-01	91.07	92.07	90.26	91.92	1435153
2017-09-05	92.68	93.92	91.18	91.74	808912
2017-09-06	92.65	93.52	92.04	92.66	1025292
2017-09-07	92.25	92.25	90.01	91.62	779398
2017-09-08	91.05	91.05	87.84	88.90	1123505
2017-09-11	88.92	89.83	88.34	89.45	993079
2017-09-12	89.38	91.65	89.38	90.41	1058368
2017-09-13	90.88	94.00	90.88	93.49	1131556
2017-09-14	93.71	95.75	93.43	93.81	1431362
2017-09-15	93.81	94.64	93.16	93.97	1054757
2017-09-18	93.24	95.67	93.24	95.15	1282978
2017-09-19	95.25	95.89	94.04	94.28	1151102
2017-09-20	94.74	97.63	94.35	97.32	1396930
2017-09-21	96.91	97.80	96.14	97.36	1014792
2017-09-22	96.50	96.89	95.26	95.74	1343940
2017-09-25	96.40	97.45	96.16	96.78	1406994
2017-09-26	96.42	97.79	96.05	97.15	896456
2017-09-27	96.78	97.52	96.08	96.88	1230692
2017-09-28	96.86	98.36	96.59	97.14	1560189
2017-09-29	96.77	98.33	96.46	97.96	1443382
2017-10-02	96.98	100.35	95.69	100.00	1429854
2017-10-03	100.15	102.50	99.91	100.08	1807569
2017-10-04	100.76	101.48	99.46	100.75	1367717
2017-10-05	100.76	101.05	99.65	99.75	1059998
2017-10-06	99.27	99.29	97.81	99.09	701394
2017-10-09	99.68	99.99	98.87	99.94	486655
2017-10-10	101.00	101.64	100.52	100.76	529819
2017-10-11	101.26	101.71	100.14	101.52	922064
2017-10-12	100.93	101.74	99.61	101.12	934787
2017-10-13	101.99	102.49	100.94	101.37	834800
2017-10-16	102.40	103.43	101.99	102.60	1040523
2017-10-17	102.54	103.02	101.48	102.61	755291
2017-10-18	102.27	103.60	101.96	102.19	784672
2017-10-19	101.79	102.21	100.83	101.59	816049
2017-10-20	101.60	102.71	101.16	102.53	577136
2017-10-23	102.57	102.75	100.18	100.35	646550
2017-10-24	100.41	101.33	98.57	99.67	1083768
2017-10-25	100.00	100.95	99.04	100.89	707292
2017-10-26	101.00	101.97	99.64	100.88	764052
2017-10-27	100.62	105.03	100.50	104.57	1115389
2017-10-30	105.15	106.78	104.75	106.20	966636
2017-10-31	106.03	107.56	105.56	107.16	1040997
2017-11-01	108.23	111.71	108.14	109.78	1351173
2017-11-02	109.37	109.94	108.35	108.97	617436
2017-11-03	109.31	111.72	108.70	111.15	786887
2017-11-06	111.56	113.75	110.56	113.69	1623149
2017-11-07	114.82	114.93	111.15	111.80	2018236
2017-11-08	111.26	111.28	107.90	110.04	2246376
2017-11-09	108.86	111.17	108.74	111.03	1418244
2017-11-10	110.49	112.57	110.49	111.86	1002026
2017-11-13	111.35	112.41	110.17	110.97	1041435
2017-11-14	110.11	110.89	108.11	108.27	1149578
2017-11-15	107.02	107.51	105.79	106.62	1501396
2017-11-16	106.99	107.94	106.05	106.53	878815
2017-11-17	106.39	107.74	106.02	107.54	1148486
2017-11-20	107.58	108.83	106.26	107.97	881381
2017-11-21	108.83	109.53	108.00	109.15	1076749
2017-11-22	110.01	110.44	109.03	109.25	846749
2017-11-24	109.87	110.91	109.62	110.30	262058
2017-11-27	110.24	110.33	106.92	107.26	974527
2017-11-28	107.43	108.47	106.91	108.23	567895
2017-11-29	108.49	109.40	107.02	108.15	528122
2017-11-30	108.75	111.31	108.15	109.31	905708
2017-12-01	110.16	113.12	109.50	110.91	995478
2017-12-04	111.26	112.10	108.85	109.02	642983
2017-12-05	108.38	110.25	108.09	109.06	670507
2017-12-06	108.47	108.93	105.97	106.33	1027558
2017-12-07	106.50	109.04	106.11	108.95	727515
2017-12-08	110.00	110.94	109.68	110.77	715919
2017-12-11	110.89	112.57	110.50	111.30	905680
2017-12-12	111.55	112.25	110.60	111.53	604920
2017-12-13	111.95	112.54	111.01	111.59	782057
2017-12-14	111.19	112.60	110.66	111.03	827175
2017-12-15	111.32	111.89	109.34	109.52	1045355
2017-12-18	110.01	111.00	108.92	109.65	858255
2017-12-19	109.79	112.00	109.47	111.81	983130
2017-12-20	112.76	117.78	111.96	117.24	2130914
2017-12-21	118.01	123.55	117.25	123.10	2644664
2017-12-22	123.48	125.50	123.13	124.37	1517672
2017-12-26	125.03	127.45	124.42	125.97	1490545
2017-12-27	126.15	126.34	123.14	123.19	1348320
2017-12-28	124.38	126.02	123.35	125.52	1090317
2017-12-29	126.32	127.32	124.23	126.25	842949
2018-01-02	125.00	128.28	124.77	127.88	1548169
2018-01-03	127.70	129.74	127.48	129.17	1610478
2018-01-04	129.12	130.40	127.47	130.13	978894
2018-01-05	129.71	130.89	128.52	129.98	873685
2018-01-08	130.10	131.20	129.39	130.99	1428368
2018-01-09	131.35	132.07	127.32	127.49	1291109
2018-01-10	127.78	128.68	126.44	127.29	1487737
2018-01-11	127.31	131.86	126.55	129.90	1493301
2018-01-12	130.28	131.38	129.65	130.14	1031170
2018-01-16	130.48	130.87	127.86	128.02	1002434
2018-01-17	128.10	128.80	126.68	127.44	1425391
2018-01-18	127.55	128.34	126.18	127.23	1039951
2018-01-19	126.53	128.02	125.97	127.57	585348
2018-01-22	128.17	132.31	128.00	132.21	918130
2018-01-23	132.57	133.90	130.67	132.31	1152406
2018-01-24	132.94	134.52	130.23	130.36	1542394
2018-01-25	131.35	131.51	126.77	126.85	1311133
2018-01-26	127.79	130.20	126.85	130.09	664414
2018-01-29	130.30	131.43	128.64	129.05	961970
2018-01-30	127.98	127.98	124.60	126.27	1514835
2018-01-31	126.34	127.24	125.16	125.50	1247708
2018-02-01	125.57	127.69	125.16	126.64	969054
2018-02-02	125.72	126.00	122.22	122.46	1554776
2018-02-05	120.49	124.95	118.83	120.27	1807225
2018-02-06	118.72	124.44	118.17	121.90	1695741
2018-02-07	121.91	123.02	118.47	118.50	1224815
2018-02-08	118.55	119.46	111.22	111.33	2817726
2018-02-09	112.18	113.75	105.66	110.51	1812004
2018-02-12	112.00	116.44	112.00	116.01	1709882
2018-02-13	115.23	116.43	114.68	115.03	1649384
2018-02-14	116.00	122.95	114.77	122.83	2901566
2018-02-15	123.99	125.26	121.59	125.15	2419775
2018-02-16	124.12	126.75	123.45	123.88	1863960
2018-02-20	123.17	125.35	122.43	122.81	1276813
2018-02-21	122.33	124.68	120.84	120.98	1260585
2018-02-22	121.16	125.09	120.66	123.31	1142633
2018-02-23	124.57	128.09	124.05	127.93	875989
2018-02-26	128.81	129.15	127.08	127.72	669000
2018-02-27	127.00	129.05	126.16	126.17	823114
2018-02-28	127.06	128.22	124.61	124.64	1021167
2018-03-01	125.03	128.63	124.28	126.41	1080039
2018-03-02	125.06	129.41	124.00	129.08	960880
2018-03-05	128.29	131.58	128.24	130.25	968184
2018-03-06	130.64	131.02	126.88	127.09	1062430
2018-03-07	126.66	128.89	123.24	126.27	1225680
2018-03-08	126.96	126.96	123.87	125.20	772873
2018-03-09	126.28	129.31	125.72	128.94	961498
2018-03-12	129.27	130.01	127.33	127.41	886260
2018-03-13	128.18	129.46	126.43	127.15	858700
2018-03-14	127.75	128.37	125.52	125.81	1038423
2018-03-15	126.08	127.72	124.27	124.60	1149261
2018-03-16	124.67	126.82	124.00	125.51	1997672
2018-03-19	124.00	125.49	121.98	122.63	1603042
2018-03-20	123.49	126.63	123.00	125.54	1343255
2018-03-21	125.98	131.47	125.96	130.18	1280952
2018-03-22	128.63	130.25	127.48	127.78	1439065
2018-03-23	128.38	132.01	127.54	127.96	1468771
2018-03-26	129.67	133.69	128.31	133.23	1771994
2018-03-27	134.24	134.60	128.47	129.18	1285665
2018-03-28	129.10	130.60	124.31	124.67	2530896
2018-03-29	124.71	127.31	124.39	126.52	2045541
2018-04-02	125.86	125.90	118.78	122.26	2427204
2018-04-03	123.40	124.05	120.40	123.44	1464368
2018-04-04	120.74	122.61	120.45	122.58	1590733
2018-04-05	122.86	126.16	122.86	124.41	1361306
2018-04-06	122.78	123.22	114.95	116.62	3287086
2018-04-09	117.51	118.00	113.06	113.29	3323781
2018-04-10	115.65	117.91	114.30	117.38	2059850
2018-04-11	118.75	119.55	116.18	116.54	2406164
2018-04-12	116.40	118.02	114.87	116.34	1858302
2018-04-13	116.90	119.82	116.52	118.70	1340551
2018-04-16	118.80	119.45	117.28	119.04	1462345
2018-04-17	119.90	123.78	119.20	122.30	1832268
2018-04-18	123.45	128.64	123.14	127.10	2592713
2018-04-19	127.55	130.70	127.13	128.88	2326145
2018-04-20	127.87	130.43	126.36	128.40	1787187
2018-04-23	127.54	129.42	125.79	128.24	1186069
2018-04-24	128.29	128.73	124.46	125.73	1996394
2018-04-25	125.97	127.59	125.01	125.75	1261527
2018-04-26	125.80	127.42	125.33	126.87	1200619
2018-04-27	126.34	127.68	125.30	125.85	960366
2018-04-30	125.59	130.20	125.38	128.45	1388811
2018-05-01	127.44	129.83	126.57	128.10	1017847
2018-05-02	128.02	130.62	127.86	128.92	1568954
2018-05-03	128.77	129.94	125.95	126.51	2000113
2018-05-04	126.59	127.94	125.41	127.30	1631999
2018-05-07	128.97	134.28	128.49	130.24	1559301
2018-05-08	130.37	134.89	127.83	134.72	2030521
2018-05-09	133.50	137.41	130.22	136.52	4250998
2018-05-10	136.99	137.44	129.54	129.79	2883562
2018-05-11	130.29	130.97	123.17	123.82	3155128
2018-05-14	123.91	124.92	123.61	124.24	1845283
2018-05-15	123.87	129.17	123.43	128.53	2403392
2018-05-16	128.94	132.27	127.93	132.13	1691566
2018-05-17	132.87	137.83	132.64	136.26	1972969
2018-05-18	135.99	136.38	134.02	134.58	1211477
2018-05-21	135.90	137.18	134.92	136.76	978081
2018-05-22	136.61	138.14	131.74	132.23	1005557
2018-05-23	130.76	131.91	128.04	129.64	2503840
2018-05-24	127.95	128.51	123.94	124.99	2407049
2018-05-25	122.23	122.38	118.06	120.35	2607901
2018-05-29	119.60	121.89	119.18	121.00	1714038
2018-05-30	121.78	123.58	120.60	122.80	1603441
2018-05-31	122.12	123.13	120.15	120.76	1835057
2018-06-01	120.30	120.59	114.53	115.50	2960755
2018-06-04	115.89	116.45	108.93	111.70	3928018
2018-06-05	111.25	113.18	107.78	111.55	2346520
2018-06-06	111.82	112.76	109.82	112.22	1993164
2018-06-07	113.44	114.94	113.12	114.12	1655715
2018-06-08	113.52	114.58	112.44	113.96	1074126
2018-06-11	114.10	115.43	113.09	113.83	1290178
2018-06-12	114.20	119.32	114.00	118.88	1804802
2018-06-13	118.64	119.13	117.79	118.35	1615983
2018-06-14	119.25	119.78	115.65	115.95	1542758
2018-06-15	115.45	117.12	114.30	115.58	2474932
2018-06-18	114.77	123.61	114.51	122.58	3950729
2018-06-19	120.36	128.95	120.36	127.58	3422709
2018-06-20	128.55	130.65	127.40	129.56	1799711
2018-06-21	128.91	128.91	122.09	123.73	2061291
2018-06-22	127.41	129.52	125.37	125.56	2211868
2018-06-25	125.61	126.30	120.46	121.60	1347423
2018-06-26	121.73	126.96	121.65	126.54	1346960
2018-06-27	129.04	132.83	128.64	130.13	2308992
2018-06-28	130.50	131.90	127.85	130.84	1417575
2018-06-29	130.56	132.85	129.66	131.57	1425989
2018-07-02	130.87	130.87	128.10	129.30	952333
2018-07-03	130.90	133.18	129.20	130.05	701790
2018-07-05	131.78	133.40	130.77	132.00	836273
2018-07-06	131.98	136.08	129.95	134.97	839147
2018-07-09	134.96	136.90	134.71	136.67	1090047
2018-07-10	137.84	138.25	132.86	133.96	2119478
2018-07-11	133.16	134.83	129.06	130.76	1456068
2018-07-12	132.24	132.24	128.65	130.28	837286
2018-07-13	130.03	132.79	130.00	131.34	897010
2018-07-16	128.85	130.80	128.41	129.99	851778
2018-07-17	128.90	131.65	128.11	130.65	507768
2018-07-18	130.37	131.01	128.17	130.59	1009914
2018-07-19	130.43	132.43	130.01	132.09	653588
2018-07-20	133.02	133.02	130.00	131.15	885949
2018-07-23	131.15	131.59	129.82	131.17	702091
2018-07-24	132.26	134.96	131.77	133.45	855807
2018-07-25	133.21	135.99	132.06	134.68	609628
2018-07-26	134.39	135.90	134.05	134.55	556296
2018-07-27	134.29	136.57	131.57	132.34	729797
2018-07-30	133.99	136.00	132.50	133.71	1388889
2018-07-31	133.23	135.00	130.08	131.95	625035
2018-08-01	131.47	133.05	128.77	132.88	724546
2018-08-02	131.97	135.66	130.69	134.49	544058
2018-08-03	134.48	134.82	129.94	130.80	1028880
2018-08-06	131.89	135.74	131.22	133.62	1028534
2018-08-07	134.50	136.25	134.16	134.74	659719
2018-08-08	133.69	134.61	131.50	133.79	1548424
2018-08-09	133.00	135.01	129.49	131.15	1897241
2018-08-10	132.06	136.00	131.05	134.80	1340827
2018-08-13	133.76	135.17	131.58	131.87	911874
2018-08-14	133.21	134.90	132.57	133.75	1239133
2018-08-15	123.04	124.20	115.28	117.70	11541353
2018-08-16	120.00	120.68	118.11	120.46	3944962
2018-08-17	120.45	122.00	118.64	120.18	2165174
2018-08-20	121.47	121.82	119.17	120.99	1904302
2018-08-21	121.95	124.27	121.50	122.59	2826771
2018-08-22	124.31	125.35	123.79	124.23	2283873
2018-08-23	123.00	123.78	120.98	121.60	990107
2018-08-24	122.96	123.45	121.50	121.75	1314842
2018-08-27	122.56	123.58	121.82	122.73	1638137
2018-08-28	122.47	123.02	120.40	121.12	1304728
2018-08-29	121.12	122.25	120.51	121.91	2073938
2018-08-30	121.66	122.44	120.81	121.52	1060813
2018-08-31	121.20	121.42	119.69	121.08	1852719
2018-09-04	122.15	122.24	119.80	120.32	1374546
2018-09-05	119.39	119.55	116.89	117.46	1778800
2018-09-06	117.47	117.52	113.50	114.49	1721691
2018-09-07	114.00	114.00	111.33	112.65	1902826
2018-09-10	112.74	113.42	111.75	112.11	1902400
2018-09-11	112.36	117.33	111.31	116.40	2335289
2018-09-12	117.72	120.93	117.71	120.51	2308517
2018-09-13	120.17	120.56	117.64	118.81	1962483
2018-09-14	119.25	123.52	118.44	121.73	2167937
2018-09-17	121.57	124.44	121.10	122.69	1582508
2018-09-18	123.91	126.24	122.96	124.75	2019446
2018-09-19	124.80	129.17	124.50	128.58	2070971
2018-09-20	129.30	129.69	126.44	126.72	1917023
2018-09-21	127.85	128.96	126.78	128.55	1801102
2018-09-24	130.21	133.57	129.97	132.86	2216744
2018-09-25	133.64	136.21	132.98	134.51	1891301
2018-09-26	134.13	134.58	131.13	131.33	2045902
2018-09-27	133.05	134.41	131.88	134.06	1283947
2018-09-28	133.55	137.84	133.23	135.19	1628980
2018-10-01	135.45	138.49	135.36	136.80	1215077
2018-10-02	137.09	137.49	135.10	137.05	1423870
2018-10-03	137.94	140.78	136.43	139.92	1820829
2018-10-04	139.38	139.38	135.20	135.25	1506841
2018-10-05	136.21	136.69	133.89	136.35	1428693
2018-10-08	134.60	135.60	131.82	132.88	1466867
2018-10-09	132.63	136.47	132.63	135.13	1228517
2018-10-10	135.14	135.70	128.93	129.28	1652234
2018-10-11	128.06	129.71	124.56	124.63	2204669
2018-10-12	127.47	128.01	121.88	126.12	1604795
2018-10-15	127.79	128.61	126.22	127.93	1073141
2018-10-16	129.20	131.34	127.61	130.82	1234943
2018-10-17	130.63	131.04	128.16	129.51	951077
2018-10-18	128.00	128.36	125.12	126.96	949778
2018-10-19	127.57	129.39	126.46	127.10	1298577
2018-10-22	127.17	127.36	124.09	124.56	2078900
2018-10-23	121.19	122.12	117.12	119.11	2636207
2018-10-24	120.88	121.10	112.62	112.90	1479693
2018-10-25	114.48	115.46	111.95	114.24	1767034
2018-10-26	112.25	115.31	109.90	113.76	1867828
2018-10-29	113.79	114.16	106.38	108.17	1768299
2018-10-30	106.39	110.25	105.93	109.88	2093104
2018-10-31	111.02	115.71	110.80	112.36	2456006
2018-11-01	112.80	116.03	112.50	115.45	1499918
2018-11-02	116.02	116.72	112.97	114.32	1556372
2018-11-05	115.55	118.41	114.75	115.99	1315445
2018-11-06	116.42	116.63	112.51	113.37	2266360
2018-11-07	117.78	119.55	110.27	115.87	3843088
2018-11-08	115.28	116.12	109.58	110.65	2403124
2018-11-09	109.08	114.84	106.21	113.85	2440240
2018-11-12	114.67	115.64	109.91	110.23	1889193
2018-11-13	109.73	110.44	106.68	107.85	2039150
2018-11-14	110.03	111.80	108.02	108.71	1676682
2018-11-15	108.94	112.69	107.55	112.24	1848788
2018-11-16	112.23	114.93	111.83	114.31	1632924
2018-11-19	112.54	114.56	110.76	113.81	2185577
2018-11-20	111.10	111.89	108.08	108.73	1912469
2018-11-21	109.69	111.37	109.17	109.23	1527470
2018-11-23	105.28	106.72	103.51	104.88	1442993
2018-11-26	106.56	109.59	105.78	109.31	2563993
2018-11-27	112.10	114.22	108.99	109.84	7557118
2018-11-28	109.34	112.04	108.27	109.80	3818301
2018-11-29	110.38	114.11	109.71	112.00	4893397
2018-11-30	111.45	111.57	105.07	110.38	33049652
2018-12-03	113.83	115.97	111.26	112.17	6422702
2018-12-04	112.39	112.81	104.84	105.08	3880444
2018-12-06	102.00	102.34	96.95	101.82	5247275
2018-12-07	105.00	107.54	102.06	102.70	3588919
2018-12-10	101.34	103.90	99.43	100.63	2668619
2018-12-11	103.28	103.60	99.28	100.04	2166678
2018-12-12	101.77	103.04	98.38	98.49	2795112
2018-12-13	98.14	98.83	94.54	96.32	4373221
2018-12-14	95.78	95.78	91.84	92.71	4368253
2018-12-17	92.15	92.73	88.15	88.54	3815173
2018-12-18	88.87	89.96	86.51	87.93	3899647
2018-12-19	89.25	95.04	88.98	90.60	4552776
2018-12-20	88.37	91.48	88.37	89.03	3320814
2018-12-21	89.64	91.68	87.78	88.77	5570465
2018-12-24	88.23	89.34	85.61	85.67	1673541
2018-12-26	86.92	92.05	85.19	91.99	3065431
2018-12-27	90.00	93.04	88.47	92.88	1932385
2018-12-28	93.42	93.55	90.07	91.89	1803051
2018-12-31	92.44	93.29	91.07	92.70	1508764
2019-01-02	90.64	96.24	89.86	95.22	2385226
2019-01-03	95.70	97.89	94.33	96.16	2275504
2019-01-04	97.87	100.09	97.09	99.93	2600840
2019-01-07	100.66	103.62	99.73	102.63	2267036
2019-01-08	104.19	105.55	102.67	104.95	3275392
2019-01-09	107.00	108.94	105.71	106.79	2257518
2019-01-10	105.19	106.73	104.18	106.13	1835469
2019-01-11	105.25	105.36	102.70	104.10	1531494
2019-01-14	102.53	105.46	102.15	104.51	1833651
2019-01-15	105.18	106.79	103.32	105.01	1245329
2019-01-16	104.74	106.90	103.90	105.64	1610058
2019-01-17	104.55	106.49	104.12	105.65	1259736
2019-01-18	106.88	107.06	105.40	106.89	1645744
2019-01-22	105.58	105.92	101.21	101.46	2429787
2019-01-23	102.69	103.19	100.01	101.33	1464947
2019-01-24	101.40	102.98	100.99	101.56	2267464
2019-01-25	102.11	103.22	101.43	102.21	2364324
2019-01-28	100.79	101.28	99.24	100.30	1631871
2019-01-29	101.19	101.82	99.68	100.16	1505172
2019-01-30	102.24	102.54	100.08	102.26	1287597
2019-01-31	102.60	104.61	101.83	103.12	2240266
2019-02-01	103.40	104.42	102.32	102.89	1274810
2019-02-04	102.27	104.75	100.35	104.55	2025319
2019-02-05	103.93	104.16	101.66	101.88	2340802
2019-02-06	101.10	102.55	99.84	101.65	1346953
2019-02-07	100.89	101.25	97.67	97.96	1892682
2019-02-08	97.82	98.46	95.08	96.60	1908880
2019-02-11	96.14	98.12	94.86	97.86	1374165
2019-02-12	99.34	100.78	98.24	98.68	1580227
2019-02-13	99.34	102.00	99.01	101.02	1569215
2019-02-14	100.60	104.68	100.50	103.83	1827885
2019-02-15	105.00	106.94	104.09	105.50	2132395
2019-02-19	104.51	105.90	103.20	104.80	2466596
2019-02-20	104.00	107.93	103.49	106.45	3395385
2019-02-21	105.06	106.44	101.07	102.14	2725045
2019-02-22	103.19	104.64	102.64	104.03	1874333
2019-02-25	103.39	105.38	102.85	105.29	1707600
2019-02-26	105.15	106.83	104.76	105.51	1854842
2019-02-27	106.10	108.24	105.33	105.49	1576557
2019-02-28	105.35	105.51	102.59	102.93	2404873
2019-03-01	103.21	105.94	103.21	104.79	1910642
2019-03-04	105.57	105.77	102.73	104.67	1459463
2019-03-05	105.12	105.12	102.25	102.62	1380877
2019-03-06	102.44	102.49	99.44	100.05	1680162
2019-03-07	100.27	100.66	97.70	97.76	1711091
2019-03-08	95.87	96.06	92.87	95.50	1873781
2019-03-11	96.57	97.77	96.00	97.58	1398792
2019-03-12	98.01	101.02	98.01	100.50	1920694
2019-03-13	102.48	103.52	101.34	103.42	2119162
2019-03-14	103.24	106.12	103.24	104.21	2550907
2019-03-15	103.27	104.03	101.95	102.39	1755049
2019-03-18	102.82	104.63	101.98	104.54	1396224
2019-03-19	104.93	105.20	102.62	103.18	1330935
2019-03-20	102.76	106.33	102.70	105.18	1531309
2019-03-21	105.04	106.36	104.36	105.91	1657657
2019-03-22	105.06	105.06	101.08	101.37	1412884
2019-03-25	101.08	101.31	99.22	100.98	1053243
2019-03-26	102.06	104.32	101.94	102.61	1352999
2019-03-27	102.58	103.53	101.19	102.35	880399
2019-03-28	101.52	102.80	101.00	102.54	2094603
2019-03-29	103.78	104.77	101.25	101.53	1508808
2019-04-01	102.90	104.20	102.35	103.69	1414020
2019-04-02	103.90	104.56	102.41	102.49	1209106
2019-04-03	102.99	103.45	99.52	99.96	1491956
2019-04-04	100.00	100.53	98.80	99.84	1751888
2019-04-05	100.57	102.85	100.06	102.45	1951783
2019-04-08	102.80	105.16	102.80	104.35	1577090
2019-04-09	103.79	104.08	102.22	102.84	1236694
2019-04-10	102.91	104.50	102.60	103.87	1208233
2019-04-11	103.31	103.37	99.84	99.92	3192713
2019-04-12	105.00	108.09	104.52	106.28	3828663
2019-04-15	106.70	108.13	105.34	105.96	1716583
2019-04-16	106.55	107.41	105.45	106.87	2224370
2019-04-17	107.87	109.47	107.13	108.24	1890514
2019-04-18	109.21	109.50	107.22	107.28	1480580
2019-04-22	108.82	111.47	108.28	111.20	2347749
2019-04-23	111.20	112.80	110.14	111.81	2130283
2019-04-24	112.36	112.97	110.23	111.04	2721763
2019-04-25	111.12	111.96	109.50	109.61	1261735
2019-04-26	108.69	108.80	105.72	107.21	1817377
2019-04-29	107.49	107.80	106.13	106.90	1224808
2019-04-30	107.43	108.31	105.82	106.39	1917765
2019-05-01	105.69	105.75	101.25	101.37	2127207
2019-05-02	99.87	102.14	99.03	99.12	1780860
2019-05-03	100.02	101.49	99.70	100.47	1697817
2019-05-06	98.85	101.36	98.78	100.70	1715580
2019-05-07	99.55	100.20	95.82	98.23	2597634
2019-05-08	101.49	108.04	101.49	105.85	4557787
2019-05-09	104.96	109.61	104.60	108.24	3515224
2019-05-10	108.04	108.89	106.63	107.89	2279851
2019-05-13	107.12	108.93	105.71	107.20	1587111
2019-05-14	107.74	109.57	107.67	109.11	1661793
2019-05-15	107.69	110.43	107.43	109.06	1416359
2019-05-16	109.95	111.03	109.77	110.63	1044527
2019-05-17	109.76	111.43	109.76	111.02	1281259
2019-05-20	110.68	111.22	109.32	109.66	1390853
2019-05-21	110.90	114.14	110.75	113.80	2239483
2019-05-22	112.99	113.28	108.84	108.88	1444360
2019-05-23	106.67	106.67	101.77	104.03	2143576
2019-05-24	104.92	105.69	101.64	104.11	1389089
2019-05-28	104.39	104.87	102.73	103.52	1428880
2019-05-29	101.63	102.37	100.09	101.31	2679597
2019-05-30	101.44	102.74	99.90	100.35	1645500
2019-05-31	98.33	100.24	97.61	98.06	1900457
2019-06-03	98.71	99.63	97.28	98.17	1950122
2019-06-04	99.30	99.95	97.17	99.13	1769105
2019-06-05	99.06	99.78	94.45	96.12	2088776
2019-06-06	96.21	97.99	95.91	97.58	1450798
2019-06-07	96.94	98.71	96.77	97.02	1674131
2019-06-10	97.70	98.57	96.44	97.60	1751227
2019-06-11	98.64	100.97	98.03	99.76	1516246
2019-06-12	98.27	100.20	97.83	98.21	1551934
2019-06-13	100.31	101.58	99.53	100.17	1080008
2019-06-14	100.43	101.32	98.22	98.95	1092957
2019-06-17	98.43	102.23	98.20	101.58	1256387
2019-06-18	102.25	105.46	102.25	104.54	1416653
2019-06-19	104.10	105.40	102.82	104.12	1205716
2019-06-20	106.81	108.19	105.57	107.59	1872011
2019-06-21	107.98	109.98	107.11	109.79	2484236
2019-06-24	109.92	110.23	107.08	107.64	1380249
2019-06-25	107.15	107.81	105.05	105.22	1302659
2019-06-26	106.62	109.03	105.55	107.23	1645356
2019-06-27	107.60	108.94	107.36	107.49	1005745
2019-06-28	108.45	109.55	107.94	108.97	1633886
2019-07-01	111.05	111.15	108.17	109.35	1469802
2019-07-02	109.29	109.30	103.96	104.17	1834224
2019-07-03	104.51	105.23	103.94	105.20	584757
2019-07-05	106.02	108.66	106.00	107.41	1356003
2019-07-08	106.89	108.21	105.72	106.96	804283
2019-07-09	106.48	107.00	105.13	106.97	1006261
2019-07-10	108.48	110.39	107.73	109.68	1097177
2019-07-11	109.58	109.76	107.73	109.32	1230934
2019-07-12	109.80	111.84	109.72	110.83	1243619
2019-07-15	110.82	111.24	106.35	106.41	1075249
2019-07-16	106.54	107.45	102.84	104.11	1652208
2019-07-17	103.80	104.95	101.71	101.79	1230479
2019-07-18	101.97	103.63	101.02	103.58	1423405
2019-07-19	103.86	105.07	103.04	104.61	1141910
2019-07-22	104.56	106.50	103.37	103.49	981641
2019-07-23	103.78	104.82	103.24	104.44	738896
2019-07-24	103.87	106.34	103.87	104.45	802660
2019-07-25	104.54	104.91	100.68	101.40	1127446
2019-07-26	101.68	102.49	100.27	101.99	1005546
2019-07-29	101.82	102.09	99.04	99.73	1186286
2019-07-30	99.25	103.28	98.92	102.83	1311876
2019-07-31	102.49	104.99	102.10	103.43	1472986
2019-08-01	99.70	100.17	95.03	97.40	4983775
2019-08-02	97.87	99.13	94.83	97.49	2019172
2019-08-05	95.02	95.49	91.31	91.45	2350907
2019-08-06	91.80	93.00	88.79	91.06	2593563
2019-08-07	88.02	93.74	86.68	92.74	3916350
2019-08-08	94.05	95.50	93.50	95.20	4293871
2019-08-09	95.34	98.26	94.26	96.42	1676109
2019-08-12	96.06	97.80	95.27	96.88	1915000
2019-08-13	97.03	100.75	96.39	99.94	1805790
2019-08-14	97.33	98.10	96.16	96.31	1783071
2019-08-15	95.67	97.14	94.31	95.81	1541946
2019-08-16	95.97	97.84	95.58	97.26	1318151
2019-08-19	99.00	100.24	98.07	99.96	1115017
2019-08-20	99.24	100.50	98.69	99.28	1033952
2019-08-21	100.45	101.55	99.46	100.10	961705
2019-08-22	100.42	100.70	99.14	99.23	905535
2019-08-23	97.61	98.64	94.22	94.60	1822841
2019-08-26	96.59	96.74	93.11	93.50	1659770
2019-08-27	93.80	94.35	91.37	92.37	1530856
2019-08-28	93.21	97.75	92.85	96.63	1760496
2019-08-29	97.50	100.02	97.50	98.58	1334172
2019-08-30	98.78	99.80	96.85	98.08	1703712
2019-09-03	95.29	97.32	93.86	97.00	1429449
2019-09-04	98.92	99.58	97.74	97.82	1162135
2019-09-05	98.41	99.90	97.56	97.65	1561796
2019-09-06	95.78	97.00	95.09	95.60	1623806
2019-09-09	96.67	97.61	95.24	96.54	2582087
2019-09-10	97.35	101.50	97.01	99.46	2724615
2019-09-11	100.00	101.37	97.79	98.72	1314180
2019-09-12	96.49	97.45	95.57	96.17	1575367
2019-09-13	96.61	97.58	95.53	96.73	1189551
2019-09-16	104.00	105.95	101.81	105.04	3985112
2019-09-17	104.75	105.30	100.37	100.45	2450195
2019-09-18	99.35	99.50	97.19	98.25	1550496
2019-09-19	99.59	99.84	96.94	97.33	1385992
2019-09-20	97.35	98.19	95.80	96.82	3670683
2019-09-23	96.65	99.14	96.44	98.29	1818637
2019-09-24	97.50	98.29	93.59	94.49	2280745
2019-09-25	93.52	93.90	91.07	93.24	2202454
2019-09-26	92.75	93.00	89.09	90.12	2475909
2019-09-27	89.00	90.90	88.90	89.99	1684921
2019-09-30	89.81	90.40	88.60	89.91	1141367
2019-10-01	88.95	89.49	85.00	85.00	3082122
2019-10-02	84.65	85.18	82.44	83.12	2032960
2019-10-03	82.32	86.59	82.32	85.89	2152324
2019-10-04	86.22	86.70	83.99	85.42	1334739
2019-10-07	85.36	85.65	83.36	83.37	1779415
2019-10-08	82.48	82.87	80.77	80.82	1901885
2019-10-09	81.84	82.39	80.75	81.55	1591780
2019-10-10	81.64	82.81	81.14	82.54	1342033
2019-10-11	83.49	84.68	82.96	83.64	1402941
2019-10-14	82.18	84.70	80.93	83.96	1247687
2019-10-15	83.02	85.94	82.66	84.84	2120227
2019-10-16	84.04	85.47	83.34	83.43	1520025
2019-10-17	83.82	85.11	83.15	84.04	1904184
2019-10-18	84.26	84.87	81.94	81.97	1375040
2019-10-21	82.25	83.04	81.70	82.74	1288152
2019-10-22	83.31	87.07	82.83	85.69	1223244
2019-10-23	85.47	87.87	84.14	87.16	1346768
2019-10-24	87.96	88.40	86.04	86.91	1019016
2019-10-25	86.84	88.26	86.18	87.46	969998
2019-10-28	87.98	88.82	86.01	86.60	1220390
2019-10-29	85.80	88.34	85.43	87.92	1735886
2019-10-30	87.13	88.24	84.09	84.38	1793201
2019-10-31	84.00	85.78	82.84	85.76	1414147
2019-11-01	86.54	87.40	85.81	86.79	1499230
2019-11-04	88.19	90.87	88.01	90.36	2176052
2019-11-05	91.00	92.79	90.08	90.23	2909105
2019-11-06	80.03	80.70	76.51	77.20	13575810
2019-11-07	77.75	79.18	74.55	75.56	5607509
2019-11-08	74.85	76.53	74.25	75.43	2379724
2019-11-11	74.22	77.15	73.71	76.78	3224766
2019-11-12	77.81	79.55	77.10	78.01	2975550
2019-11-13	77.31	78.54	76.22	77.01	2162534
2019-11-14	76.86	78.01	75.88	76.29	1589298
2019-11-15	76.55	77.87	76.08	77.09	2203838
2019-11-18	76.69	76.71	75.30	75.73	1719874
2019-11-19	75.13	75.43	73.86	74.19	1644204
2019-11-20	74.25	76.18	73.18	75.29	1593730
2019-11-21	75.55	76.12	74.15	75.57	3031496
2019-11-22	75.56	76.59	74.94	75.33	2115054
2019-11-25	75.04	77.23	74.22	77.13	2580446
2019-11-26	77.32	77.60	76.07	77.10	2180823
2019-11-27	77.61	79.02	76.86	78.52	1881672
2019-11-29	77.49	78.39	76.71	77.34	946165
2019-12-02	77.59	78.49	76.75	77.88	1741171
2019-12-03	76.87	77.44	76.22	76.91	1922033
2019-12-04	77.31	81.08	77.16	80.56	2598935
2019-12-05	80.82	81.50	79.31	79.94	2053385
2019-12-06	80.37	83.52	80.33	83.23	2031907
2019-12-09	82.61	84.34	82.00	83.78	1795125
2019-12-10	83.86	84.62	83.25	83.46	1710042
2019-12-11	83.67	84.33	83.03	83.83	3193826
2019-12-12	83.91	86.86	83.83	86.27	1660666
2019-12-13	86.69	87.75	85.05	85.09	1272040
2019-12-16	85.64	87.92	85.64	87.69	2780246
2019-12-17	87.82	88.41	86.34	86.61	1904229
2019-12-18	86.63	88.21	86.61	87.08	1594945
2019-12-19	87.25	87.92	86.02	87.48	2108442
2019-12-20	88.17	89.19	87.17	88.02	4300883
2019-12-23	88.39	89.44	88.20	89.03	1980262
2019-12-24	89.26	90.92	89.03	90.18	745279
2019-12-26	90.48	92.06	90.43	91.31	1466924
2019-12-27	91.70	92.10	90.60	90.77	1342530
2019-12-30	91.37	92.13	90.85	91.07	1790423
2019-12-31	90.77	93.12	90.61	92.86	1101512
2020-01-02	93.35	93.66	91.49	92.65	1822201
2020-01-03	95.00	95.75	93.43	94.41	2168713
2020-01-06	95.66	95.91	93.97	94.90	2018796
2020-01-07	94.65	96.54	94.65	96.42	2202291
2020-01-08	96.48	96.92	92.61	93.33	1991375
2020-01-09	93.29	94.64	92.03	94.15	1458960
2020-01-10	93.68	93.68	91.91	92.26	1684535
2020-01-13	91.99	92.11	90.32	90.48	2451772
2020-01-14	90.57	91.76	89.91	91.26	2048519
2020-01-15	90.77	91.72	89.57	91.31	1538669
2020-01-16	91.71	92.74	90.42	90.74	1586925
2020-01-17	90.89	91.65	89.31	89.54	1930394
2020-01-21	89.42	89.68	87.51	88.32	2216115
2020-01-22	87.87	88.07	85.28	85.49	2112163
2020-01-23	84.82	86.18	83.01	84.70	2058322
2020-01-24	84.01	84.01	81.87	82.84	1608480
2020-01-27	81.24	81.50	79.17	79.37	2338589
2020-01-28	80.25	80.41	78.71	79.12	2815116
2020-01-29	79.95	80.50	77.52	77.57	1379501
2020-01-30	76.26	77.14	74.37	76.49	3936723
2020-01-31	75.50	75.82	73.55	74.40	2437811
2020-02-03	74.20	74.51	72.51	73.08	2569381
2020-02-04	74.56	75.16	72.99	73.22	2249485
2020-02-05	74.95	78.35	74.68	77.40	2996192
2020-02-06	77.67	77.84	75.72	76.23	1309939
2020-02-07	75.31	75.68	73.82	74.24	1549552
2020-02-10	73.28	73.78	71.72	72.00	3973144
2020-02-11	73.13	73.47	72.08	72.51	1898177
2020-02-12	72.87	75.08	72.87	74.35	1999357
2020-02-13	74.24	74.93	73.70	74.54	2526800
2020-02-14	75.00	75.26	73.92	74.97	2084232
2020-02-18	74.51	75.57	73.88	74.56	2285789
2020-02-19	77.37	79.97	77.20	79.29	4359261
2020-02-20	80.40	81.59	78.25	78.48	2429441
2020-02-21	77.31	77.31	75.53	76.40	2015312
2020-02-24	73.20	73.31	70.36	71.08	2522709
2020-02-25	71.36	71.65	66.39	67.16	3401309
2020-02-26	67.21	67.71	63.09	63.14	3367308
2020-02-27	60.43	62.53	57.63	59.48	4306165
2020-02-28	57.13	62.13	57.00	62.00	4762416
2020-03-02	62.75	62.78	59.61	62.14	3284108
2020-03-03	62.10	64.24	61.06	61.76	3101441
2020-03-04	62.48	62.61	59.75	61.07	2453507
2020-03-05	60.15	60.26	57.17	58.21	2460852
2020-03-06	55.55	55.93	47.50	48.56	6880583
2020-03-09	29.06	29.50	23.37	26.88	19434315
2020-03-10	30.00	31.88	25.99	29.68	11259789
2020-03-11	28.31	28.31	25.01	26.20	8123609
2020-03-12	23.66	26.49	22.56	25.62	7646895
2020-03-13	27.87	28.18	25.35	27.19	6709890
2020-03-16	22.83	27.28	20.24	23.49	5636336
2020-03-17	23.68	24.00	19.92	20.23	6335410
2020-03-18	18.38	18.91	14.55	15.56	7658207
2020-03-19	15.88	19.36	15.27	18.69	7577392
2020-03-20	19.34	20.81	17.51	18.59	8185955
2020-03-23	18.69	21.49	17.49	20.37	6731196
2020-03-24	22.25	24.68	22.08	24.12	6282019
2020-03-25	24.60	25.97	22.17	24.17	5472637
2020-03-26	24.16	26.82	23.97	25.95	5158401
2020-03-27	24.78	24.83	23.30	23.87	3532648
2020-03-30	22.76	23.89	22.00	23.59	4627436
2020-03-31	24.63	27.28	24.33	26.20	5980149
2020-04-01	25.19	25.62	23.70	25.07	5043315
2020-04-02	26.59	33.18	26.44	29.05	10438911
2020-04-03	31.22	32.88	27.79	31.59	9649584
2020-04-06	32.20	32.49	29.63	32.10	5645220
2020-04-07	33.65	38.10	32.48	33.01	6543432
2020-04-08	34.25	37.66	33.67	37.48	5067350
2020-04-09	40.38	41.00	33.23	34.86	8914196
2020-04-13	36.95	37.19	32.72	33.08	5231242
2020-04-14	32.79	33.87	31.10	31.65	5110161
2020-04-15	29.48	30.48	28.60	30.23	5506701
2020-04-16	30.49	30.50	27.46	28.03	5225185
2020-04-17	28.38	31.58	28.27	31.52	5523273
2020-04-20	29.00	32.48	28.55	30.86	4717719
2020-04-21	29.47	31.54	29.15	31.40	4822518
2020-04-22	33.20	34.65	32.98	34.24	4616648
2020-04-23	35.45	37.83	34.85	37.10	5175779
2020-04-24	37.88	39.49	35.16	35.78	5357975
2020-04-27	34.82	36.75	33.12	36.22	3586959
2020-04-28	37.64	38.29	35.80	38.00	4282803
2020-04-29	40.04	44.25	39.63	44.19	5239441
2020-04-30	44.19	44.65	40.83	43.54	5484786
2020-05-01	42.11	42.73	38.96	40.28	3825548
2020-05-04	38.84	42.55	38.28	42.52	3596006
2020-05-05	45.54	45.88	39.83	40.33	5252161
2020-05-06	40.55	41.77	38.90	38.92	2879909
2020-05-07	40.24	41.66	39.76	40.37	2381462
2020-05-08	41.56	42.49	40.70	42.08	2806790
2020-05-11	41.89	42.50	40.92	41.02	2340675
2020-05-12	41.62	41.90	40.04	40.87	2651280
2020-05-13	40.14	40.14	37.21	37.79	3626189
2020-05-14	37.26	39.52	35.81	38.18	2732817
2020-05-15	38.38	39.78	38.01	38.78	2701931
2020-05-18	41.71	43.65	41.41	43.44	2909579
2020-05-19	43.77	44.20	41.82	41.84	2503821
2020-05-20	42.79	44.03	42.68	43.66	2104524
2020-05-21	43.63	44.24	42.06	42.89	1617028
2020-05-22	42.57	43.00	41.38	42.94	1773838
2020-05-26	44.49	45.44	43.78	44.90	2680947
2020-05-27	45.42	46.18	42.80	44.30	2796407
2020-05-28	44.60	44.72	42.50	43.02	1983957
2020-05-29	42.59	43.27	41.51	42.58	4330095
2020-06-01	42.30	44.06	41.38	43.73	2103338
2020-06-02	44.25	45.71	44.18	45.61	1941764
2020-06-03	46.58	47.82	45.63	47.58	2014451
2020-06-04	47.30	48.38	46.20	47.68	1697777
2020-06-05	51.58	53.41	50.59	52.21	4400916
2020-06-08	55.29	59.89	54.08	59.82	4506795
2020-06-09	57.25	57.27	53.30	53.92	4396828
2020-06-10	52.44	53.32	50.16	50.17	2612306
2020-06-11	44.90	47.78	44.23	44.36	3623339
2020-06-12	47.76	48.73	44.40	46.96	2637250
2020-06-15	43.88	49.07	43.16	48.12	2999234
2020-06-16	51.52	51.86	48.04	49.97	2152856
2020-06-17	49.81	49.85	46.50	46.55	2263775
2020-06-18	46.43	47.97	45.75	46.59	2401190
2020-06-19	47.68	48.20	45.69	46.73	5432524
2020-06-22	46.85	46.96	45.05	46.09	2671767
2020-06-23	47.15	47.65	45.96	46.31	2740138
2020-06-24	45.50	45.50	41.75	41.90	4371970
2020-06-25	41.77	43.65	40.83	43.62	3468646
2020-06-26	42.85	42.98	40.45	41.13	3698953
2020-06-29	40.40	41.89	39.92	41.43	2680075
2020-06-30	40.79	42.16	39.84	41.82	2632409
2020-07-01	42.36	42.85	39.52	39.60	4343016
2020-07-02	40.93	42.54	40.32	41.56	3305852
2020-07-06	42.67	43.13	41.30	42.88	2497928
2020-07-07	41.99	42.44	40.11	40.12	2133066
2020-07-08	40.27	41.07	39.84	40.23	2738263
2020-07-09	40.05	40.44	37.37	37.50	3235267
2020-07-10	37.37	39.00	36.91	38.93	2557189
2020-07-13	39.11	39.69	36.90	37.10	3915730
2020-07-14	37.15	39.42	36.80	39.28	2776811
2020-07-15	39.88	40.20	38.14	39.90	3706331
2020-07-16	39.08	40.53	38.17	39.51	1651589
2020-07-17	39.59	40.33	38.69	39.02	1904186
2020-07-20	39.05	40.11	38.56	38.58	1623660
2020-07-21	40.23	42.82	40.16	42.11	3450955
2020-07-22	41.36	41.89	40.37	41.70	1267750
2020-07-23	41.19	41.89	40.61	41.07	1257162
2020-07-24	41.38	41.87	40.32	40.73	1026043
2020-07-27	41.00	41.10	39.69	40.05	1231942
2020-07-28	39.64	40.28	38.76	38.88	1534239
2020-07-29	39.04	40.82	38.66	40.76	1644389
2020-07-30	39.37	39.95	38.49	39.51	1717881
2020-07-31	39.42	40.07	39.12	39.86	2380841
2020-08-03	39.87	40.64	38.83	40.01	2155935
2020-08-04	39.77	41.45	39.27	41.07	2728182
2020-08-05	42.15	43.26	41.03	41.63	1974619
2020-08-06	41.10	41.70	40.35	40.73	1706296
2020-08-07	40.29	42.20	39.90	42.01	1584248
2020-08-10	42.26	44.88	42.26	44.67	2869322
2020-08-11	45.69	46.95	44.20	44.45	2717184
2020-08-12	45.11	45.76	44.10	44.57	1702567
2020-08-13	44.45	45.00	43.88	44.58	1508169
2020-08-14	44.40	45.81	44.10	45.51	1775662
2020-08-17	45.31	45.80	44.35	45.08	1712731
2020-08-18	44.64	45.33	44.33	44.49	1604506
2020-08-19	44.45	44.78	43.20	43.30	1057576
2020-08-20	42.42	42.81	40.62	40.63	2566993
2020-08-21	40.01	40.38	39.06	39.21	2582523
2020-08-24	39.64	40.89	39.15	40.05	1722218
2020-08-25	40.53	41.26	40.06	41.06	1653371
2020-08-26	40.98	41.36	39.33	39.39	1318787
2020-08-27	39.74	40.12	39.16	39.77	1690423
2020-08-28	39.96	40.58	39.62	40.14	1239614
2020-08-31	40.16	40.20	38.95	38.96	1819308
2020-09-01	38.80	39.17	38.18	38.48	2170724
2020-09-02	38.13	38.24	36.25	36.32	4058593
2020-09-03	36.36	36.93	35.48	35.77	3410689
2020-09-04	36.23	36.44	34.98	35.53	2884222
2020-09-08	34.70	34.84	31.92	31.99	3869115
2020-09-09	32.61	32.61	31.55	32.19	4372925
2020-09-10	32.23	32.23	30.08	30.08	2852331
2020-09-11	30.15	30.49	29.12	29.62	3425750
2020-09-14	30.25	31.48	29.75	31.06	3083936
2020-09-15	31.19	31.72	30.36	30.50	2518127
2020-09-16	30.88	33.88	30.60	32.91	3571841
2020-09-17	32.06	33.82	31.81	33.79	3290215
2020-09-18	33.49	34.00	32.99	33.77	4801253
2020-09-21	32.55	32.79	31.03	32.08	2850924
2020-09-22	32.37	33.10	30.94	31.61	2702997
2020-09-23	31.61	32.02	29.86	29.90	2398032
2020-09-24	29.87	30.93	28.85	29.99	2031187
2020-09-25	29.60	30.14	28.84	29.90	3254776
2020-09-28	30.81	32.03	30.66	31.49	2581238
2020-09-29	31.07	31.31	30.26	31.20	2003756
2020-09-30	31.32	31.77	29.99	30.12	2935053
2020-10-01	30.01	30.01	28.59	29.09	4321662
2020-10-02	28.17	30.97	28.05	30.47	3746778
2020-10-05	31.00	31.28	30.23	30.87	2378348
2020-10-06	31.63	32.43	29.03	29.21	3605316
2020-10-07	29.65	29.87	28.92	29.47	3222568
2020-10-08	29.85	31.15	29.50	31.12	2542361
2020-10-09	31.50	31.86	30.42	30.69	2768341
2020-10-12	30.34	31.52	29.57	31.20	1891745
2020-10-13	30.83	31.45	30.38	30.41	1866395
2020-10-14	30.69	32.39	30.48	30.49	2693006
2020-10-15	29.91	30.63	29.21	30.63	2780290
2020-10-16	30.52	30.59	29.20	29.29	2783566
2020-10-19	29.68	29.69	28.01	28.04	4017748
2020-10-20	28.39	29.08	27.58	28.45	2942063
2020-10-21	28.21	28.44	27.51	27.71	3019957
2020-10-22	27.77	29.40	27.69	29.17	3400443
2020-10-23	29.30	29.66	28.63	29.03	2758813
2020-10-26	28.54	28.74	27.24	27.53	2738081
2020-10-27	27.35	27.44	26.45	26.57	4581165
2020-10-28	25.50	26.07	24.51	24.60	5808208
2020-10-29	24.00	25.63	23.63	25.54	4695002
2020-10-30	25.39	25.99	24.85	25.96	3395091
2020-11-02	26.45	28.21	25.43	27.71	4311322
2020-11-03	28.71	29.47	27.85	28.12	4269158
2020-11-04	28.04	28.83	26.90	27.12	3971996
2020-11-05	27.30	27.83	26.16	26.20	3869998
2020-11-06	26.08	26.35	24.57	24.74	4655893
2020-11-09	28.25	33.60	28.01	32.40	10946944
2020-11-10	33.44	33.80	31.50	33.73	5136919
2020-11-11	34.10	34.23	32.48	32.85	4373573
2020-11-12	31.80	33.24	31.14	31.66	2863887
2020-11-13	32.15	34.20	32.13	33.60	3067222
2020-11-16	35.45	36.31	35.09	35.93	4228558
2020-11-17	35.02	37.36	34.70	37.31	3521369
2020-11-18	37.75	39.85	37.12	37.74	5090168
2020-11-19	37.08	39.65	36.46	39.44	6155597
2020-11-20	39.39	40.00	38.60	39.84	3236936
2020-11-23	40.73	44.79	40.60	44.49	5003527
2020-11-24	46.53	47.25	45.00	47.14	5395889
2020-11-25	46.31	47.15	44.19	45.39	4276846
2020-11-27	44.61	44.75	42.50	43.52	3677444
2020-11-30	42.81	43.29	39.78	39.96	16587219
2020-12-01	41.52	41.93	39.54	39.85	4309176
2020-12-02	39.59	42.36	39.30	40.52	4252834
2020-12-03	41.08	42.58	40.60	41.91	3509889
2020-12-04	43.10	47.39	43.10	47.22	6387485
2020-12-07	46.39	47.15	45.14	45.64	3446868
2020-12-08	45.01	46.98	44.72	46.14	3125202
2020-12-09	46.77	48.32	46.14	47.33	4312010
2020-12-10	47.12	51.18	47.12	49.94	4896086
2020-12-11	50.07	50.29	48.75	50.11	2533265
2020-12-14	51.31	51.53	46.91	46.95	3596824
2020-12-15	47.85	48.63	46.22	48.16	2919949
2020-12-16	48.45	48.50	47.01	47.65	2818548
2020-12-17	48.19	48.27	46.57	47.39	2430493
2020-12-18	46.98	47.77	45.38	45.84	6740618
2020-12-21	42.26	45.24	42.00	45.02	6601733
2020-12-22	45.03	45.14	43.71	44.05	3081476
2020-12-23	44.88	48.39	44.62	47.80	4810492
2020-12-24	47.77	48.44	46.55	48.25	1609051
2020-12-28	48.65	48.76	47.20	47.63	2515577
2020-12-29	47.90	48.39	46.19	47.00	2121685
2020-12-30	46.87	49.63	46.74	49.27	2914352
2020-12-31	49.00	49.62	48.25	48.40	2210853
2021-01-04	49.00	50.09	47.56	48.94	2820922
2021-01-05	49.78	55.95	49.56	53.67	6028474
2021-01-06	54.87	57.79	53.92	56.32	4451439
2021-01-07	57.46	59.07	56.17	56.79	3259916
2021-01-08	57.21	58.40	55.63	56.76	2749369
2021-01-11	54.69	58.61	54.10	58.30	2167480
2021-01-12	59.32	63.13	58.81	62.87	4214540
2021-01-13	62.70	62.75	61.21	61.54	2484229
2021-01-14	62.49	64.07	61.54	61.93	3008589
2021-01-15	61.07	61.15	58.42	59.24	2840035
2021-01-19	60.50	61.11	59.80	60.02	1922772
2021-01-20	60.36	61.64	59.91	60.62	2348485
2021-01-21	60.10	61.09	57.50	60.78	4382910
2021-01-22	58.63	63.99	57.81	63.74	4518275
2021-01-25	62.35	64.90	59.45	61.33	3581037
2021-01-26	62.32	64.11	59.34	59.61	2928535
2021-01-27	57.76	60.16	56.13	56.59	4006734
2021-01-28	57.90	60.66	57.02	60.31	3634968
2021-01-29	59.79	60.91	56.36	56.69	3138173
2021-02-01	58.37	58.75	56.35	57.98	1934803
2021-02-02	59.90	60.48	58.29	58.42	1886246
2021-02-03	59.19	64.35	58.64	63.58	4214014
2021-02-04	64.72	65.89	63.05	65.35	2928472
2021-02-05	66.67	66.67	64.24	64.45	1912800
2021-02-08	65.97	69.60	65.65	68.93	2661953
2021-02-09	68.50	68.65	66.52	66.97	2409362
2021-02-10	67.54	69.90	66.69	68.88	2186431
2021-02-11	68.34	69.23	65.56	67.77	1815493
2021-02-12	66.98	69.70	66.63	69.12	1991547
2021-02-16	70.55	72.15	68.83	68.97	2524066
2021-02-17	69.17	70.19	67.40	68.84	1951315
2021-02-18	68.23	68.66	64.69	65.14	2338322
2021-02-19	65.45	66.95	65.17	65.57	2294108
2021-02-22	67.37	70.78	66.28	68.40	3405925
2021-02-23	67.05	71.45	63.05	71.01	5421125
2021-02-24	71.85	74.60	70.65	73.80	2798423
2021-02-25	74.60	74.87	69.05	69.06	2740627
2021-02-26	68.74	70.18	65.27	69.28	2530536
2021-03-01	70.96	74.47	70.42	73.66	3160082
2021-03-02	73.09	74.14	69.89	71.01	2592774
2021-03-03	72.07	78.03	72.07	74.44	3671348
2021-03-04	75.53	82.86	75.51	81.26	5757777
2021-03-05	84.00	88.75	82.58	85.27	6585417
2021-03-08	86.90	87.75	81.82	84.17	3194380
2021-03-09	83.00	83.61	79.93	81.03	3557561
2021-03-10	81.08	82.75	78.79	80.94	2816836
2021-03-11	82.30	85.97	81.42	84.04	2355048
2021-03-12	83.49	84.88	81.68	82.01	2146329
2021-03-15	82.52	84.41	81.64	84.29	2133198
2021-03-16	82.00	83.00	79.45	82.09	5632064
2021-03-17	81.13	82.96	79.01	81.41	2594397
2021-03-18	80.36	81.60	74.56	75.17	3539725
2021-03-19	75.51	79.03	74.26	75.81	9425441
2021-03-22	76.05	76.69	74.17	75.31	2663310
2021-03-23	72.19	75.28	71.35	72.13	3744147
2021-03-24	74.28	77.40	74.23	74.39	2555254
2021-03-25	72.10	74.36	69.53	73.80	3059965
2021-03-26	76.66	77.36	73.47	75.79	2158169
2021-03-29	74.70	75.84	72.69	74.24	1857336
2021-03-30	73.49	75.72	72.62	74.48	1567566
2021-03-31	74.39	75.19	73.13	73.49	2509281
2021-04-01	74.18	81.23	74.07	81.22	4710565
2021-04-05	80.90	81.00	75.16	75.40	3868435
2021-04-06	76.50	78.94	75.25	75.46	2533104
2021-04-07	75.03	76.92	74.87	76.31	2096394
2021-04-08	75.61	75.63	73.58	75.20	3255920
2021-04-09	75.70	76.54	74.04	74.80	1823803
2021-04-12	75.54	76.59	73.23	73.88	1633562
2021-04-13	74.70	76.86	74.01	75.76	1941665
2021-04-14	76.87	81.42	76.87	80.34	2961385
2021-04-15	79.16	79.96	77.93	79.08	1816897
2021-04-16	79.55	79.89	77.43	77.54	1588322
2021-04-19	78.00	79.91	77.04	77.67	1754594
2021-04-20	77.25	77.26	73.12	74.27	2708720
2021-04-21	73.21	75.84	72.34	75.26	1692951
2021-04-22	75.58	76.15	73.66	75.28	1292694
2021-04-23	75.88	76.70	74.75	76.13	1148036
2021-04-26	75.55	78.26	75.55	77.46	1191970
2021-04-27	77.58	79.60	77.30	79.32	1302402
2021-04-28	79.95	84.58	79.82	83.68	2791082
2021-04-29	85.00	87.60	83.57	84.34	2104818
2021-04-30	83.28	85.09	81.36	81.73	1718083
2021-05-03	83.48	84.55	82.01	83.92	1988772
2021-05-04	83.84	84.49	78.31	79.20	4645781
2021-05-05	80.07	86.10	78.75	83.12	4667766
2021-05-06	83.42	83.53	79.84	82.25	2412883
2021-05-07	80.60	84.48	80.15	84.21	2096253
2021-05-10	85.46	87.18	82.24	82.76	2036404
2021-05-11	79.64	81.81	77.28	79.80	2528197
2021-05-12	80.57	85.86	78.75	79.48	3715286
2021-05-13	78.00	80.64	75.10	76.20	3030997
2021-05-14	77.69	79.30	76.70	78.70	2573860
2021-05-17	78.40	80.52	77.76	80.36	2344841
2021-05-18	80.66	81.19	78.69	80.00	2063906
2021-05-19	77.24	79.03	75.46	77.92	2713008
2021-05-20	77.75	77.76	74.60	76.53	2686858
2021-05-21	77.90	79.26	75.90	76.31	2688564
2021-05-24	76.82	77.70	75.34	77.30	2324894
2021-05-25	77.44	77.88	75.33	75.48	1535560
2021-05-26	75.48	78.55	75.15	78.29	2386164
2021-05-27	78.96	80.25	78.11	79.34	1741590
2021-05-28	79.87	80.24	78.54	80.07	1361541
2021-06-01	82.88	86.84	82.40	86.61	4189327
2021-06-02	87.24	89.07	85.05	86.44	2704662
2021-06-03	85.98	87.54	84.60	86.52	2083067
2021-06-04	87.31	87.88	84.03	85.82	2294493
2021-06-07	86.31	87.85	85.75	87.19	1269825
2021-06-08	87.18	90.18	85.10	89.64	2686272
2021-06-09	90.12	92.11	87.85	88.28	2792119
2021-06-10	90.31	90.75	85.96	86.99	1771279
2021-06-11	87.15	88.45	86.71	87.27	1406839
2021-06-14	88.46	89.61	85.38	86.44	1526475
2021-06-15	87.23	91.14	87.04	90.85	2721533
2021-06-16	90.07	91.75	88.87	90.37	1672508
2021-06-17	89.95	91.25	84.14	86.89	2811433
2021-06-18	84.41	87.24	84.20	86.18	4277020
2021-06-21	86.63	92.31	86.51	91.50	2736686
2021-06-22	90.47	91.66	88.64	91.33	2022325
2021-06-23	92.36	95.78	91.81	91.91	2321776
2021-06-24	91.27	94.46	91.11	94.25	1762488
2021-06-25	94.77	96.64	93.56	96.31	4894323
2021-06-28	95.53	95.94	91.88	92.47	2340583
2021-06-29	93.32	95.23	91.98	92.62	1710937
2021-06-30	93.53	95.42	92.61	93.89	2110617
2021-07-01	97.00	102.53	95.09	99.60	5577377
2021-07-02	97.76	99.06	96.75	98.06	1773276
2021-07-06	98.26	98.61	90.97	91.17	3326515
2021-07-07	91.25	92.65	86.80	87.99	3723998
2021-07-08	85.71	89.13	85.35	88.19	3050265
2021-07-09	89.41	90.75	88.00	89.42	1834174
2021-07-12	88.07	90.41	86.91	89.83	1403252
2021-07-13	89.84	91.13	88.20	90.04	1211945
2021-07-14	90.80	91.38	84.06	84.58	2219266
2021-07-15	83.15	84.62	80.77	81.74	2985810
2021-07-16	82.57	82.91	78.01	78.36	1964591
2021-07-19	74.23	76.28	71.35	73.19	4707978
2021-07-20	72.66	76.25	71.88	74.92	2800238
2021-07-21	75.75	80.36	75.75	79.34	2988279
2021-07-22	79.15	79.39	76.89	78.67	1593765
2021-07-23	79.90	79.90	77.03	78.24	1939146
2021-07-26	78.25	81.43	78.11	80.25	2016607
2021-07-27	79.00	79.69	77.68	78.55	1815851
2021-07-28	78.82	80.67	78.01	79.58	2753262
2021-07-29	80.63	80.80	78.65	79.54	1479221
2021-07-30	79.28	79.41	76.25	77.13	2085138
2021-08-02	77.64	79.73	75.92	76.75	2854455
2021-08-03	75.52	81.26	75.50	80.53	4093365
2021-08-04	78.61	80.25	76.02	76.42	2713691
2021-08-05	77.43	80.66	76.28	79.83	2331426
2021-08-06	81.16	82.29	79.33	80.05	1661605
2021-08-09	78.27	79.13	76.59	77.23	2151228
2021-08-10	78.43	79.75	77.99	78.12	2719443
2021-08-11	77.23	79.02	75.21	79.01	1696646
2021-08-12	78.69	79.86	77.32	79.37	972735
2021-08-13	79.52	79.52	75.53	75.64	1786566
2021-08-16	74.27	74.52	72.15	72.54	2564783
2021-08-17	72.00	74.25	71.40	71.88	1906718
2021-08-18	72.10	73.20	69.70	69.81	1633809
2021-08-19	68.17	69.20	65.93	67.88	4156627
2021-08-20	67.01	68.55	66.12	68.18	2305825
2021-08-23	71.49	73.27	70.92	72.20	3154725
2021-08-24	73.67	74.72	72.79	74.20	2315841
2021-08-25	74.37	75.36	73.31	75.01	1731279
2021-08-26	74.52	74.52	72.48	73.08	1886321
2021-08-27	74.20	77.07	74.20	76.65	2359987
2021-08-30	77.98	78.10	75.78	76.28	1551211
2021-08-31	75.89	78.05	74.86	77.14	1550933
2021-09-01	77.16	77.30	73.26	74.16	4149542
2021-09-02	75.26	78.20	74.96	76.57	2423026
2021-09-03	76.42	76.90	74.67	75.56	1672318
2021-09-07	75.25	76.72	73.97	74.93	2167020
2021-09-08	75.84	76.92	73.95	74.70	1900518
2021-09-09	74.07	77.43	73.31	75.66	1824109
2021-09-10	77.38	77.39	74.92	75.04	1385418
2021-09-13	76.16	78.95	76.16	77.80	2117335
2021-09-14	78.84	78.89	75.05	75.68	1936865
2021-09-15	77.64	81.97	77.39	81.58	3566258
2021-09-16	80.95	81.04	78.93	80.07	1994797
2021-09-17	82.98	84.35	82.00	82.62	6737563
2021-09-20	78.78	80.84	77.21	79.11	3205532
2021-09-21	80.33	81.03	78.14	80.04	2146952
2021-09-22	81.85	85.25	81.81	84.38	2866603
2021-09-23	84.70	88.76	84.47	87.86	2534303
2021-09-24	87.23	90.87	86.75	88.72	2385380
2021-09-27	91.54	95.72	91.53	95.48	3893105
2021-09-28	97.00	97.43	93.39	94.98	3429126
2021-09-29	94.31	96.95	94.06	96.05	2400336
2021-09-30	95.57	97.69	94.49	94.67	2991685
2021-10-01	95.27	98.96	94.81	98.86	2777106
2021-10-04	100.44	104.93	99.05	103.38	4564661
2021-10-05	105.00	107.55	102.19	104.16	4147250
2021-10-06	100.62	104.59	100.17	104.11	3002730
2021-10-07	104.22	105.73	102.60	105.12	2159049
2021-10-08	106.54	110.50	106.24	109.90	3156358
2021-10-11	112.03	114.10	110.12	110.73	3252521
2021-10-12	110.60	113.01	108.24	110.00	2461009
2021-10-13	107.48	109.62	104.84	108.19	2930146
2021-10-14	110.00	110.64	106.22	108.83	2328424
2021-10-15	110.16	110.80	107.98	108.28	2394172
2021-10-18	111.00	114.73	108.50	109.26	3628876
2021-10-19	109.76	111.36	108.42	110.94	1686469
2021-10-20	109.00	111.48	108.51	111.15	1665851
2021-10-21	110.44	110.86	107.76	108.93	1532955
2021-10-22	109.88	111.12	108.58	109.33	2178122
2021-10-25	111.26	112.89	108.97	109.41	2841089
2021-10-26	110.48	112.46	109.62	111.69	1901718
2021-10-27	109.50	111.62	107.38	107.58	2080185
2021-10-28	106.65	109.06	106.45	109.01	1684989
2021-10-29	109.00	109.31	105.47	107.19	2158518
2021-11-01	109.83	112.12	109.35	111.61	3992015
2021-11-02	109.75	116.11	108.10	114.45	4235967
2021-11-03	113.38	115.24	110.51	111.81	2673387
2021-11-04	114.46	116.39	110.92	112.76	2656299
2021-11-05	114.41	115.40	112.56	113.79	1870118
2021-11-08	115.27	117.71	114.85	115.71	2161820
2021-11-09	115.00	116.15	110.69	112.99	2347340
2021-11-10	112.39	112.40	105.67	107.16	2657639
2021-11-11	107.58	109.95	107.56	108.77	1649057
2021-11-12	108.23	110.97	107.69	109.95	1820436
2021-11-15	109.74	111.87	106.76	111.17	1707796
2021-11-16	112.00	112.75	109.68	110.18	2032411
2021-11-17	108.34	111.24	106.61	107.24	2341206
2021-11-18	107.50	110.33	105.86	107.96	1904295
2021-11-19	104.57	105.79	100.78	102.17	4787304
2021-11-22	102.30	108.06	102.24	105.47	2791239
2021-11-23	108.60	111.29	108.01	110.19	2829362
2021-11-24	108.65	114.93	108.50	114.20	2163732
2021-11-26	105.30	108.34	102.45	107.48	3128352
2021-11-29	111.71	115.76	108.37	109.93	4238691
2021-11-30	106.13	111.29	105.91	106.73	15960087
2021-12-01	109.53	109.89	102.91	103.00	4083783
2021-12-02	101.53	107.68	99.52	106.43	2894291
2021-12-03	108.17	109.19	103.66	106.00	2497118
2021-12-06	108.14	109.74	105.55	108.23	1927100
2021-12-07	110.17	116.87	109.95	115.59	2953951
2021-12-08	116.10	116.63	113.09	113.63	2304710
2021-12-09	112.39	113.43	109.82	110.33	1931458
2021-12-10	111.60	112.24	107.75	111.18	1940778
2021-12-13	109.89	110.91	105.55	106.61	2011907
2021-12-14	104.64	107.56	103.55	104.07	2764204
2021-12-15	104.56	104.56	99.03	103.75	3691028
2021-12-16	105.58	108.27	104.79	105.30	2641218
2021-12-17	103.67	104.80	100.65	102.43	5014447
2021-12-20	97.62	99.99	95.02	99.12	2760914
2021-12-21	101.41	105.32	100.88	104.90	2142763
2021-12-22	103.82	107.02	102.98	105.69	1766912
2021-12-23	106.00	107.40	105.24	105.94	1640062
2021-12-27	105.93	111.22	104.12	111.14	2062955
2021-12-28	111.62	112.33	109.08	110.16	1409101
2021-12-29	109.94	111.22	108.52	108.71	1256483
2021-12-30	108.71	109.91	107.17	107.31	1231271
2021-12-31	106.11	108.32	105.47	107.85	1293941
2022-01-03	107.58	112.43	107.55	111.84	2010051
2022-01-04	113.31	119.70	112.74	119.20	4505398
2022-01-05	121.38	123.49	117.32	118.11	3375453
2022-01-06	122.95	124.42	121.13	123.65	3343334
2022-01-07	124.00	124.69	120.22	121.52	2441437
2022-01-10	121.60	121.82	117.68	121.35	2356803
2022-01-11	122.22	124.92	118.89	124.36	3423504
2022-01-12	125.61	125.69	122.28	124.57	3475039
2022-01-13	124.19	127.27	123.53	124.08	2634256
2022-01-14	124.60	129.34	124.60	129.21	1942245
2022-01-18	130.39	131.75	123.80	125.94	4457179
2022-01-19	127.01	127.80	123.51	125.71	2098588
2022-01-20	123.05	129.17	121.70	121.91	2670504
2022-01-21	119.22	120.76	115.42	117.99	3212153
2022-01-24	112.98	120.14	109.21	119.42	3539327
2022-01-25	118.58	128.13	115.19	126.98	3375480
2022-01-26	129.72	131.59	125.15	127.40	3170421
2022-01-27	131.50	134.06	126.01	128.64	2675115
2022-01-28	129.27	130.53	125.06	128.72	2358693
2022-01-31	128.00	129.62	125.20	126.16	2421912
2022-02-01	124.82	131.23	122.60	130.21	3556421
2022-02-02	129.99	131.82	127.24	130.97	2201086
2022-02-03	129.43	130.60	126.74	129.39	1821965
2022-02-04	131.64	135.70	130.83	132.06	2799475
2022-02-07	131.00	133.09	128.46	130.18	2070052
2022-02-08	129.15	129.61	122.08	124.37	3257907
2022-02-09	124.49	129.49	124.49	128.88	1794131
2022-02-10	128.09	134.09	127.56	130.42	2416791
2022-02-11	131.82	136.55	129.91	135.57	3674487
2022-02-14	134.08	135.50	128.92	130.47	2986404
2022-02-15	126.00	128.41	123.12	127.88	2331223
2022-02-16	129.08	133.61	128.19	129.82	2270896
2022-02-17	129.62	132.95	129.13	129.69	1933165
2022-02-18	128.00	132.48	127.38	131.47	2856812
2022-02-22	134.95	136.32	126.25	128.03	4222394
2022-02-23	129.56	134.60	127.72	129.56	3943982
2022-02-24	133.12	133.17	123.16	127.89	4639512
2022-02-25	127.57	133.98	127.57	133.27	3169055
2022-02-28	132.25	138.47	131.26	138.10	3783453
2022-03-01	139.67	142.09	133.96	136.83	3782004
2022-03-02	140.19	140.23	135.44	136.67	2960664
2022-03-03	133.85	135.94	132.97	134.12	2327113
2022-03-04	134.50	139.58	134.30	137.80	3084885
2022-03-07	139.11	140.23	130.37	134.44	4263156
2022-03-08	136.01	140.72	129.36	134.44	4156682
2022-03-09	132.85	132.85	125.89	130.05	4367393
2022-03-10	130.96	134.61	129.35	134.07	3019680
2022-03-11	132.08	134.06	129.24	129.67	2354707
2022-03-14	127.87	128.67	122.65	126.19	2914952
2022-03-15	120.80	126.10	119.43	124.56	3328710
2022-03-16	124.62	126.74	123.33	125.63	3209317
2022-03-17	128.78	134.83	128.72	133.88	3426899
2022-03-18	133.67	135.46	131.05	131.45	4813855
2022-03-21	135.00	140.49	134.27	139.88	4203588
2022-03-22	139.33	139.67	135.82	137.35	2898026
2022-03-23	140.22	142.85	138.25	142.64	2748800
2022-03-24	142.50	144.80	141.39	143.19	2042055
2022-03-25	141.92	147.99	141.92	146.51	2179279
2022-03-28	142.03	142.52	139.21	140.70	1948591
2022-03-29	135.83	139.14	133.30	138.73	2263646
2022-03-30	141.42	142.45	138.20	139.15	1563347
2022-03-31	137.64	141.21	137.08	137.08	1887869
2022-04-01	137.18	140.51	136.42	138.44	1825145
2022-04-04	140.00	140.93	137.50	139.59	1404805
2022-04-05	139.12	142.99	135.17	135.48	1847931
2022-04-06	137.32	138.38	133.48	135.06	1650849
2022-04-07	137.31	138.17	132.93	136.95	1877330
2022-04-08	136.38	142.39	136.38	141.99	2257254
2022-04-11	138.94	139.17	133.54	135.11	2391304
2022-04-12	137.27	142.09	137.27	139.18	1659758
2022-04-13	141.30	142.78	138.68	140.34	1625984
2022-04-14	139.01	140.92	137.65	138.44	1589181
2022-04-18	139.58	141.05	137.42	140.00	1716504
2022-04-19	138.95	140.58	137.02	137.92	1950749
2022-04-20	139.04	142.16	137.45	141.90	1882564
2022-04-21	143.62	145.97	136.69	137.35	2427341
2022-04-22	136.77	137.47	129.57	130.10	2227984
2022-04-25	125.25	126.88	119.76	125.82	2901078
2022-04-26	125.39	129.55	124.74	125.39	1587239
2022-04-27	126.49	128.07	121.60	126.64	1549948
2022-04-28	127.92	131.54	123.24	129.47	1896923
2022-04-29	129.85	132.05	125.31	126.23	1748758
2022-05-02	124.00	127.64	122.55	127.50	2297999
2022-05-03	133.87	136.79	128.35	136.11	3555115
2022-05-04	140.25	142.86	136.55	142.49	2581922
2022-05-05	143.60	144.94	135.48	138.59	2854062
2022-05-06	141.48	143.60	137.60	142.93	2732196
2022-05-09	138.60	139.48	127.91	129.49	3314650
2022-05-10	132.62	135.74	125.00	129.84	3144873
2022-05-11	129.08	133.13	125.00	125.27	2705646
2022-05-12	123.50	127.68	121.83	127.04	3362796
2022-05-13	129.86	135.78	129.76	133.43	2781639
2022-05-16	133.09	135.13	131.12	131.30	3959203
2022-05-17	133.86	133.86	129.47	131.45	2993361
2022-05-18	132.10	132.25	126.40	128.36	3284830
2022-05-19	124.82	132.13	124.69	129.82	2942551
2022-05-20	130.75	133.93	127.20	130.28	3060133
2022-05-23	131.50	136.22	129.82	136.11	3308029
2022-05-24	135.07	136.62	131.78	135.78	2542915
2022-05-25	137.86	142.64	137.21	141.75	3403978
2022-05-26	143.78	147.93	143.30	146.43	3329153
2022-05-27	146.02	153.07	145.46	152.66	3007618
2022-05-31	157.01	159.69	150.61	152.02	5258981
2022-06-01	154.00	156.39	150.89	152.89	3194605
2022-06-02	151.35	155.70	149.25	153.90	2085483
2022-06-03	153.66	155.72	153.05	154.66	1787684
2022-06-06	155.76	156.86	153.25	155.81	1561850
2022-06-07	154.73	161.06	154.44	160.40	2588145
2022-06-08	161.54	162.24	158.82	160.31	2131493
2022-06-09	159.67	161.24	157.67	157.83	2012397
2022-06-10	155.21	158.04	152.89	155.49	2074816
2022-06-13	149.49	150.46	142.15	147.80	3571774
2022-06-14	151.78	154.28	147.23	149.63	2928603
2022-06-15	148.91	151.00	144.12	146.76	3256369
2022-06-16	141.67	143.67	132.60	133.68	4887451
2022-06-17	132.11	133.25	119.56	122.29	9385916
2022-06-21	127.25	133.40	127.00	132.28	4853777
2022-06-22	123.50	129.01	122.31	126.10	4894951
2022-06-23	127.00	128.34	117.37	119.24	4647337
2022-06-24	121.55	125.81	118.05	119.70	8195197
2022-06-27	121.00	125.91	119.83	124.39	3281055
2022-06-28	128.75	131.43	125.80	129.80	3429646
2022-06-29	131.18	132.62	122.08	122.31	3422598
2022-06-30	119.23	123.98	118.57	121.15	2875383
2022-07-01	121.84	123.05	116.14	121.21	2392316
2022-07-05	117.25	118.15	111.03	114.14	4827222
2022-07-06	112.33	114.91	106.25	110.28	4696846
2022-07-07	114.13	117.90	114.13	116.30	3716151
2022-07-08	118.28	118.60	113.64	116.33	2328117
2022-07-11	114.47	116.00	111.69	114.39	1797971
2022-07-12	110.34	112.30	107.90	110.41	2649225
2022-07-13	108.83	113.64	108.83	110.59	1872499
2022-07-14	106.00	107.90	103.71	106.71	3025319
2022-07-15	109.04	109.79	107.10	109.14	1941334
2022-07-18	112.78	114.43	111.82	112.52	2007837
2022-07-19	112.61	117.06	111.86	116.54	1652755
2022-07-20	115.06	119.43	113.86	118.77	1655913
2022-07-21	115.08	116.60	112.63	115.97	1392521
2022-07-22	116.63	117.50	112.65	113.43	1710444
2022-07-25	116.91	121.11	114.34	119.99	2881336
2022-07-26	122.20	122.99	116.20	118.28	1921686
2022-07-27	118.82	123.91	118.56	123.29	2038791
2022-07-28	124.68	125.58	121.97	123.61	1874734
2022-07-29	126.48	128.67	124.62	128.02	2478325
2022-08-01	125.82	127.30	122.50	125.92	2799807
2022-08-02	124.65	128.97	123.39	127.54	3512012
2022-08-03	129.41	129.60	120.70	121.38	2596620
2022-08-04	119.82	121.06	116.00	116.45	3202655
2022-08-05	114.89	123.01	114.36	121.37	2479618
2022-08-08	121.40	124.65	120.80	123.14	2461583
2022-08-09	125.48	127.63	123.53	124.54	2717981
2022-08-10	124.36	127.24	121.44	126.04	2571382
2022-08-11	128.82	134.42	128.68	132.78	2689970
2022-08-12	131.62	133.45	130.13	133.13	2517186
2022-08-15	125.20	128.59	122.23	127.93	2960710
2022-08-16	128.83	129.77	123.85	125.59	2159775
2022-08-17	125.69	128.35	124.60	125.77	1905570
2022-08-18	127.23	131.07	127.00	130.07	2334680
2022-08-19	128.65	131.59	128.24	130.39	1787098
2022-08-22	129.00	131.59	125.26	131.18	1885923
2022-08-23	134.47	139.10	134.10	135.12	3278166
2022-08-24	134.80	138.02	134.41	136.65	3554363
2022-08-25	137.96	138.14	134.18	136.28	2759858
2022-08-26	135.58	137.61	133.43	133.93	2587016
2022-08-29	133.97	141.77	132.77	139.26	3585453
2022-08-30	135.76	136.14	131.45	134.07	2509333
2022-08-31	130.37	135.87	129.31	133.28	2777467
2022-09-01	130.50	131.27	127.80	130.30	2306349
2022-09-02	134.74	135.98	132.24	133.87	1756743
2022-09-06	136.29	136.98	132.61	134.01	2783330
2022-09-07	129.86	132.65	129.06	131.57	2227007
2022-09-08	131.68	132.59	129.97	132.19	1653727
2022-09-09	135.45	136.47	134.00	135.02	1733232
2022-09-12	137.82	139.69	136.31	137.37	2061409
2022-09-13	135.84	140.29	134.16	134.71	1939574
2022-09-14	136.96	141.13	136.66	140.17	2149309
2022-09-15	136.38	138.16	134.30	134.63	1963291
2022-09-16	132.56	133.20	128.75	132.62	5496346
2022-09-19	126.72	132.55	126.51	130.93	1987452
2022-09-20	129.89	131.78	127.45	130.79	2355587
2022-09-21	133.68	134.35	128.74	128.80	1968983
2022-09-22	131.78	132.50	126.49	126.54	1569639
2022-09-23	121.04	121.13	113.66	115.20	3556567
2022-09-26	114.16	115.80	110.97	111.21	2549547
2022-09-27	113.72	115.55	111.73	113.49	3214940
2022-09-28	114.24	120.29	113.79	119.40	2517948
2022-09-29	118.48	121.24	115.95	120.91	1725701
2022-09-30	119.26	121.68	117.99	120.46	2004167
2022-10-03	126.40	131.00	125.62	129.52	2517001
2022-10-04	133.49	136.83	131.21	136.30	2452809
2022-10-05	134.72	140.46	134.71	139.37	3323912
2022-10-06	138.15	143.16	138.01	142.33	2422443
2022-10-07	142.50	144.08	140.28	142.43	2081018
2022-10-10	141.05	144.21	138.03	140.31	1731294
2022-10-11	136.41	141.92	136.03	139.37	2605497
2022-10-12	139.11	142.64	137.04	141.17	2969895
2022-10-13	138.97	147.50	138.56	145.28	2637333
2022-10-14	144.32	146.66	139.09	139.36	3218848
2022-10-17	142.29	144.55	139.03	139.46	1925275
2022-10-18	141.44	142.77	138.58	141.85	1645577
2022-10-19	141.41	147.13	141.41	146.03	2078793
2022-10-20	147.91	148.96	145.57	146.59	1743276
2022-10-21	147.12	152.42	146.55	152.32	2486513
2022-10-24	151.30	155.81	150.77	153.26	2026623
2022-10-25	152.87	154.81	151.74	153.36	1711122
2022-10-26	154.21	157.50	153.51	155.38	1691796
2022-10-27	158.53	158.63	153.01	153.35	2421129
2022-10-28	155.80	156.63	149.79	153.82	2005429
2022-10-31	151.82	158.88	151.62	157.11	2053281
2022-11-01	160.00	160.86	157.52	158.63	1773741
2022-11-02	157.70	158.57	153.62	154.83	1990233
2022-11-03	154.19	160.75	153.60	158.53	2226673
2022-11-04	162.49	162.79	157.64	161.37	2900099
2022-11-07	162.70	165.67	161.59	163.49	3424449
2022-11-08	162.86	166.38	161.00	163.55	2653501
2022-11-09	161.50	162.54	156.70	157.55	2815448
2022-11-10	159.57	160.47	156.87	160.28	2117558
2022-11-11	164.00	166.48	163.14	164.35	2691243
2022-11-14	163.28	166.59	163.01	163.57	1865034
2022-11-15	164.19	168.95	162.57	167.03	3313807
2022-11-16	163.29	164.14	158.63	158.98	3438641
2022-11-17	156.44	161.91	155.51	161.78	2037962
2022-11-18	156.48	156.86	152.15	156.22	3815353
2022-11-21	151.91	152.18	142.14	149.99	4481922
2022-11-22	152.40	153.79	149.80	151.44	2863343
2022-11-23	148.75	150.58	146.90	149.99	2309848
2022-11-25	151.30	151.89	149.08	149.32	984081
2022-11-28	143.62	146.15	142.75	143.73	3470411
2022-11-29	146.56	148.26	145.18	146.74	2099178
2022-11-30	148.94	149.46	144.54	148.02	2796562
2022-12-01	149.20	149.81	144.30	144.70	2171640
2022-12-02	144.42	146.41	142.70	145.46	2403016
2022-12-05	148.22	149.90	140.57	142.00	2496424
2022-12-06	140.36	143.60	137.52	138.21	2009532
2022-12-07	138.79	140.71	136.47	136.56	1795237
2022-12-08	140.33	141.27	132.47	132.88	3625363
2022-12-09	132.60	135.17	129.49	129.60	2872096
2022-12-12	130.70	134.49	129.70	134.21	3968246
2022-12-13	136.19	138.61	134.91	136.32	4811332
2022-12-14	137.50	139.94	135.88	136.84	4133257
2022-12-15	135.00	138.08	134.31	137.38	3000788
2022-12-16	134.36	136.74	132.81	134.32	12724130
2022-12-19	134.67	136.33	132.60	133.58	1879355
2022-12-20	133.20	136.19	132.75	134.94	1668379
2022-12-21	137.85	138.12	135.50	137.00	2396465
2022-12-22	137.40	137.52	129.67	132.88	2354474
2022-12-23	135.10	137.10	134.01	137.03	1759727
2022-12-27	137.65	138.19	136.42	137.58	1560299
2022-12-28	137.33	137.47	133.91	134.47	1719928
2022-12-29	132.97	137.18	132.51	136.28	1406427
2022-12-30	135.56	137.26	135.00	136.78	1486970
2023-01-03	134.97	136.32	129.61	131.38	2406481
2023-01-04	129.11	133.19	128.08	130.62	1724391
2023-01-05	131.08	135.24	130.26	134.04	2407565
2023-01-06	136.50	139.38	135.70	138.14	2473716
2023-01-09	140.84	143.36	140.27	141.49	2453374
2023-01-10	142.52	143.12	139.77	141.95	1756322
2023-01-11	144.20	144.57	140.24	142.24	2199648
2023-01-12	142.55	146.73	142.55	145.33	1959906
2023-01-13	145.54	146.00	143.87	145.24	1526595
2023-01-17	146.17	147.28	145.37	145.73	1883695
2023-01-18	146.44	149.64	143.91	144.10	2183511
2023-01-19	143.23	146.90	141.77	146.43	1808147
2023-01-20	146.65	147.89	145.19	147.55	1534807
2023-01-23	149.00	150.21	148.31	149.35	1467230
2023-01-24	149.95	150.50	146.51	147.24	1213302
2023-01-25	147.45	147.46	143.30	147.08	1646159
2023-01-26	149.30	149.99	146.56	149.89	2409381
2023-01-27	150.00	152.79	149.56	150.96	1632655
2023-01-30	148.69	149.00	145.21	145.34	2423379
2023-01-31	145.06	147.61	143.87	146.12	1632716
2023-02-01	145.00	145.63	140.92	143.35	2554219
2023-02-02	142.97	142.97	137.03	137.57	2727136
2023-02-03	138.40	141.34	137.66	138.40	1553312
2023-02-06	138.09	140.00	135.05	137.12	1748341
2023-02-07	138.22	143.70	136.50	143.56	2406552
2023-02-08	144.88	145.26	142.53	144.29	2029381
2023-02-09	144.24	144.65	141.23	141.47	1997482
2023-02-10	144.03	149.37	143.58	149.29	2817368
2023-02-13	147.92	150.39	147.21	148.23	2778057
2023-02-14	146.33	150.73	146.00	149.87	1617554
2023-02-15	147.55	147.69	143.86	145.64	3966424
2023-02-16	144.81	145.92	141.70	141.76	2541744
2023-02-17	139.28	139.28	133.30	134.68	4160472
2023-02-21	135.31	135.90	133.38	134.21	2601759
2023-02-22	136.80	142.44	135.05	137.29	3629626
2023-02-23	138.80	142.46	137.69	141.60	2938101
2023-02-24	140.18	143.78	139.24	142.38	2199421
2023-02-27	143.16	145.27	141.83	144.36	2281044
2023-02-28	146.41	146.59	140.52	140.58	2517116
2023-03-01	140.29	145.15	139.23	144.62	3477496
2023-03-02	141.00	144.59	139.60	144.16	2394934
2023-03-03	142.00	146.88	141.26	146.76	3427466
2023-03-06	145.00	145.43	143.20	143.55	2250079
2023-03-07	142.47	143.48	139.43	142.74	2709868
2023-03-08	141.30	145.54	140.39	142.49	2536182
2023-03-09	143.06	145.46	139.59	139.94	1704936
2023-03-10	139.60	141.68	135.29	135.91	2090976
2023-03-13	131.31	134.68	127.55	131.54	2957432
2023-03-14	131.31	136.54	130.38	132.64	2618644
2023-03-15	127.25	127.25	121.10	122.74	5858574
2023-03-16	120.02	125.76	119.01	125.53	3927710
2023-03-17	125.11	126.00	121.72	123.12	6217687
2023-03-20	123.06	126.88	123.06	125.61	2594405
2023-03-21	128.50	131.10	128.36	130.62	3064299
2023-03-22	130.97	131.83	127.80	127.96	1719172
2023-03-23	128.58	130.69	125.34	126.63	1878115
2023-03-24	123.51	126.50	121.84	125.42	2350315
2023-03-27	126.49	129.34	125.41	128.56	1742841
2023-03-28	128.02	131.27	127.47	130.71	1117326
2023-03-29	132.43	133.11	131.32	132.79	1343403
2023-03-30	134.37	134.38	132.40	133.30	1753082
2023-03-31	133.54	135.60	133.45	135.17	1945979
2023-04-03	143.09	145.80	141.48	144.43	4018296
2023-04-04	145.69	145.86	139.23	141.65	2252058
2023-04-05	142.33	143.77	140.61	142.98	1985118
2023-04-06	142.23	142.44	140.30	140.55	1683602
2023-04-10	142.25	146.12	142.25	143.19	2581158
2023-04-11	143.72	146.38	143.68	145.17	2228128
2023-04-12	147.00	147.08	144.31	145.01	1486215
2023-04-13	144.71	146.90	144.50	145.74	1663626
2023-04-14	146.22	148.49	145.06	146.74	1531312
2023-04-17	146.74	147.35	144.42	144.60	1255466
2023-04-18	143.98	145.33	142.77	144.68	1365301
2023-04-19	142.72	143.71	141.82	143.67	1250760
2023-04-20	142.00	142.65	139.70	141.94	1555014
2023-04-21	141.90	142.22	139.91	141.09	1342430
2023-04-24	140.63	144.01	140.26	143.49	1934284
2023-04-25	141.81	142.21	138.79	139.33	1444277
2023-04-26	138.01	139.40	135.80	136.93	1606977
2023-04-27	136.90	138.49	135.48	138.06	1543282
2023-04-28	137.93	142.94	137.25	142.20	1671048
2023-05-01	139.95	142.34	139.41	141.93	2382519
2023-05-02	139.38	139.38	131.56	135.05	5074496
2023-05-03	131.63	132.96	128.27	128.78	3241756
2023-05-04	129.22	131.14	125.93	125.99	3582303
2023-05-05	130.31	133.73	129.10	132.80	2272154
2023-05-08	135.93	136.62	132.23	132.59	1589821
2023-05-09	131.06	134.68	130.56	132.91	1420224
2023-05-10	133.42	133.73	130.05	130.49	1541201
2023-05-11	127.65	129.43	126.62	127.66	2231160
2023-05-12	128.91	129.48	127.17	128.00	1705258
2023-05-15	128.71	129.55	127.56	128.96	1650856
2023-05-16	128.32	128.76	124.83	124.86	1591846
2023-05-17	126.21	128.57	124.89	127.58	1472038
2023-05-18	126.72	128.82	125.68	128.74	1211637
2023-05-19	130.51	131.80	129.56	130.22	1486265
2023-05-22	130.46	133.65	130.22	132.45	1668989
2023-05-23	133.88	134.59	132.19	132.93	1202471
2023-05-24	134.30	135.11	132.09	134.38	1611213
2023-05-25	130.40	131.62	129.45	131.00	1483851
2023-05-26	131.93	132.11	129.80	130.99	1425306
2023-05-30	129.15	129.70	127.78	129.49	1580839
2023-05-31	127.05	128.32	126.01	127.15	2308853
2023-06-01	127.50	130.45	126.19	128.10	1380901
2023-06-02	130.46	132.16	129.15	131.35	2126266
2023-06-05	134.40	134.75	130.27	130.32	1651226
2023-06-06	128.00	131.59	128.00	130.96	1162698
2023-06-07	131.83	135.36	131.77	134.18	1910982
2023-06-08	134.18	134.64	131.34	133.34	1309263
2023-06-09	132.85	134.12	131.56	132.28	1099680
2023-06-12	129.42	132.00	128.55	129.74	1697815
2023-06-13	131.47	133.79	129.80	130.06	1650515
2023-06-14	131.93	132.16	125.48	126.78	2260258
2023-06-15	127.54	129.58	126.27	126.66	2961530
2023-06-16	127.01	129.09	126.01	128.74	4053983
2023-06-20	127.64	127.90	125.26	126.97	2093112
2023-06-21	127.05	129.08	126.57	127.67	1710025
2023-06-22	126.39	126.58	124.51	125.85	1326288
2023-06-23	124.45	125.66	123.41	125.40	3578540
2023-06-26	125.96	128.03	125.88	127.22	1296303
2023-06-27	127.17	128.42	126.40	127.32	1586586
2023-06-28	127.83	128.63	125.69	128.61	1435530
2023-06-29	129.00	130.45	128.74	130.01	1143510
2023-06-30	131.00	132.50	129.81	131.36	1282391
2023-07-03	131.59	133.00	131.21	131.95	663123
2023-07-05	132.83	132.83	129.97	130.60	2062349
2023-07-06	129.88	130.76	125.73	127.17	1833264
2023-07-07	126.71	134.30	126.71	132.40	2328482
2023-07-10	132.58	134.36	132.21	134.09	1587376
2023-07-11	134.96	137.94	134.42	137.14	2162466
2023-07-12	137.98	140.02	137.51	139.51	2066058
2023-07-13	140.12	140.93	137.18	139.41	2137991
2023-07-14	138.64	138.64	135.17	135.66	1747474
2023-07-17	135.07	136.43	134.68	135.47	1253217
2023-07-18	135.23	139.71	135.18	138.81	1934896
2023-07-19	138.78	140.97	137.91	138.90	1336091
2023-07-20	140.63	141.75	139.45	140.02	2001196
2023-07-21	140.72	142.17	139.76	141.24	4011551
2023-07-24	142.20	145.14	141.98	144.45	3024744
2023-07-25	144.38	146.85	144.00	146.04	2444450
2023-07-26	144.68	146.04	144.03	144.99	1298092
2023-07-27	145.93	146.63	143.72	144.35	1558645
2023-07-28	144.90	145.67	142.71	145.64	1736976
2023-07-31	144.96	147.50	144.96	147.32	2221345
2023-08-01	146.20	148.50	144.83	147.88	3897155
2023-08-02	147.49	147.75	145.02	146.79	2429999
2023-08-03	147.85	150.50	146.72	148.41	2520817
2023-08-04	149.65	150.21	148.08	148.57	1640366
2023-08-07	149.56	150.13	148.08	148.59	1416834
2023-08-08	145.23	149.31	144.24	149.20	1942321
2023-08-09	149.56	151.75	149.13	150.43	2306712
2023-08-10	150.43	151.73	148.66	149.70	1668398
2023-08-11	149.16	150.58	148.56	149.66	1650096
2023-08-14	149.76	150.06	148.32	148.94	1347924
2023-08-15	147.72	148.31	146.22	147.41	1713920
2023-08-16	147.72	149.07	146.54	146.92	1564691
2023-08-17	149.39	150.14	147.28	147.51	1166292
2023-08-18	146.04	148.63	145.69	148.04	1497707
2023-08-21	149.37	150.31	147.13	148.45	2390891
2023-08-22	148.77	149.45	147.91	148.30	1384419
2023-08-23	146.97	148.31	145.34	148.22	1876293
2023-08-24	147.27	149.82	147.03	149.01	2932546
2023-08-25	149.63	150.01	147.73	149.55	1598151
2023-08-28	150.00	151.97	149.80	150.68	1237927
2023-08-29	150.00	151.25	149.25	151.19	1175139
2023-08-30	151.50	152.04	151.07	151.31	1517976
2023-08-31	151.79	152.04	150.25	151.78	1370748
2023-09-01	152.90	155.22	152.47	154.66	2555581
2023-09-05	154.93	156.44	153.90	154.19	2018739
2023-09-06	153.54	156.76	153.52	156.10	2533911
2023-09-07	155.90	157.19	154.35	154.87	1840722
2023-09-08	156.10	157.71	155.51	156.03	1415623
2023-09-11	152.55	152.55	152.55	152.55	106
2023-09-12	154.50	157.26	154.23	156.31	2837743
2023-09-13	156.95	157.03	153.86	155.79	1322367
2023-09-14	158.00	158.63	157.45	157.92	1488798
2023-09-15	156.80	158.50	154.93	155.75	3351078
2023-09-18	157.09	157.42	155.34	156.26	1018211
2023-09-19	157.51	157.89	154.59	155.39	1118567
2023-09-20	154.60	155.75	152.71	152.89	1378163
2023-09-21	153.45	153.55	150.46	151.36	2660806
2023-09-22	151.99	153.35	150.16	150.57	1367451
2023-09-25	150.82	152.93	150.35	152.64	1974674
2023-09-26	151.72	154.29	151.60	153.06	1392402
2023-09-27	155.21	158.47	154.45	157.23	3027967
2023-09-28	157.23	158.88	156.23	157.14	1221158
2023-09-29	157.30	157.42	154.09	154.88	1851687
2023-10-02	155.15	155.32	148.75	150.20	1678180
2023-10-03	149.78	150.89	148.36	150.89	1693876
2023-10-04	149.57	149.57	144.23	145.51	2536224
2023-10-05	143.38	146.10	143.08	145.12	1718253
2023-10-06	147.80	153.00	146.16	151.23	4441416
2023-10-09	155.82	157.41	154.89	156.47	2184398
2023-10-10	156.47	157.96	155.29	156.38	1661580
2023-10-11	156.10	159.08	155.63	158.85	3028291
2023-10-12	160.68	163.15	160.14	162.36	3206371
2023-10-13	165.75	168.33	165.73	166.57	2908505
2023-10-16	167.92	168.13	165.08	167.41	1661815
2023-10-17	167.27	169.60	167.20	168.47	1925664
2023-10-18	169.69	171.40	168.90	169.92	1995968
2023-10-19	169.42	170.67	167.76	168.92	1580338
2023-10-20	168.92	169.61	166.01	166.48	2465511
2023-10-23	164.62	167.39	163.74	165.32	2548846
2023-10-24	165.80	166.38	163.18	163.26	1604643
2023-10-25	163.80	165.13	162.33	164.68	1596656
2023-10-26	163.03	163.64	159.73	161.72	2669263
2023-10-27	162.00	162.07	157.92	160.05	1589319
2023-10-30	160.26	161.26	157.05	158.43	1496212
2023-10-31	158.95	161.16	157.33	160.32	1342472
2023-11-01	161.94	162.59	158.71	159.41	1700518
2023-11-02	158.37	163.48	157.60	163.24	1621308
2023-11-03	163.47	164.04	160.87	162.10	1294228
2023-11-06	162.41	163.08	159.10	160.14	1914839
2023-11-07	157.82	160.07	153.58	158.79	3074600
2023-11-08	157.55	159.54	155.17	155.97	2448731
2023-11-09	156.64	158.29	155.39	155.58	1785393
2023-11-10	157.66	158.66	155.87	157.71	1692396
2023-11-13	158.02	159.35	157.35	158.18	1289694
2023-11-14	159.05	159.75	158.13	159.16	2418036
2023-11-15	155.42	157.91	155.42	155.79	1785598
2023-11-16	154.79	154.96	148.67	152.50	3097576
2023-11-17	154.03	157.45	153.50	156.15	2183091
2023-11-20	157.03	158.23	155.61	156.15	1421403
2023-11-21	155.24	155.60	153.57	155.09	1127828
2023-11-22	150.98	154.63	149.99	154.16	1363458
2023-11-24	154.49	156.26	154.43	154.63	549782
2023-11-27	153.79	154.38	152.56	154.02	1232199
2023-11-28	154.41	155.72	153.54	153.99	1066554
2023-11-29	154.44	154.89	153.02	153.79	1031529
2023-11-30	155.16	157.48	151.13	154.41	2406758
2023-12-01	154.30	156.77	153.66	154.27	1353944
2023-12-04	152.72	154.10	152.11	153.86	1372976
2023-12-05	154.21	154.49	150.05	150.15	1842934
2023-12-06	148.74	149.10	145.70	146.48	3304502
2023-12-07	147.93	148.72	146.52	147.59	2245454
2023-12-08	148.24	150.41	148.00	148.73	1596061
2023-12-11	148.48	150.25	148.32	149.54	1992755
2023-12-12	148.27	148.93	146.82	147.88	2404824
2023-12-13	148.09	149.75	147.36	149.46	1840357
2023-12-14	151.05	154.14	150.88	153.44	2552864
2023-12-15	152.67	154.00	150.87	153.11	4063709
2023-12-18	156.52	157.85	155.63	155.63	1883524
2023-12-19	155.55	157.43	154.88	157.15	1578982
2023-12-20	157.12	159.44	155.67	155.83	1581460
2023-12-21	156.45	156.72	154.57	156.26	1292324
2023-12-22	157.54	158.32	155.98	156.39	1258621
2023-12-26	157.62	159.99	157.62	159.00	1039126
2023-12-27	159.00	159.74	157.38	158.09	911835
2023-12-28	157.48	157.69	155.27	155.33	1167015
2023-12-29	156.00	156.36	154.73	155.08	2267726
2024-01-02	156.57	158.62	156.32	157.01	1400366
2024-01-03	157.69	160.89	156.36	160.17	1391274
2024-01-04	161.07	161.62	155.52	155.82	1815199
2024-01-05	156.80	157.65	154.64	155.95	1654678
2024-01-08	152.80	155.76	150.71	155.76	2130651
2024-01-09	156.03	156.19	152.23	152.76	1356895
2024-01-10	152.19	152.30	149.87	151.36	1470275
2024-01-11	151.99	152.57	150.37	151.39	1234720
2024-01-12	153.99	154.59	152.05	153.84	1472476
2024-01-16	153.03	153.36	150.70	151.16	1423087
2024-01-17	149.39	151.32	148.87	149.78	1448318
2024-01-18	149.72	150.33	148.31	149.74	1460844
2024-01-19	149.73	151.11	149.02	151.06	1344153
2024-01-22	151.28	153.26	150.16	151.94	2268728
2024-01-23	150.99	153.09	150.71	151.47	1307481
2024-01-24	152.39	153.61	151.25	153.20	1470236
2024-01-25	154.64	156.41	152.47	156.32	2399542
2024-01-26	156.50	157.09	154.25	156.24	1443219
2024-01-29	155.90	155.90	153.71	154.86	2775171
2024-01-30	153.82	157.38	153.40	156.93	2002636
2024-01-31	156.81	156.81	153.50	153.74	1636109
2024-02-01	154.50	155.16	151.33	152.72	1578773
2024-02-02	152.57	152.90	150.19	150.22	1282753
2024-02-05	149.82	150.56	147.93	149.62	1613121
2024-02-06	150.40	152.79	150.00	151.99	1927277
2024-02-07	151.98	152.80	150.71	151.45	1754743
2024-02-08	151.50	154.39	151.31	153.48	1674896
2024-02-09	153.71	154.22	151.25	151.74	1015278
2024-02-12	160.00	168.12	158.62	165.98	7276268
2024-02-13	167.31	169.66	163.57	165.60	3354207
2024-02-14	167.71	170.28	166.11	169.86	3724526
2024-02-15	170.58	179.53	170.27	178.52	3728695
2024-02-16	179.43	181.54	178.07	179.42	2540909
2024-02-20	179.57	180.14	177.26	178.06	2792245
2024-02-21	182.23	183.96	178.28	179.75	3443643
2024-02-22	179.64	180.36	176.39	176.73	2346087
2024-02-23	175.36	177.79	174.39	176.36	2092467
2024-02-26	175.79	177.94	174.65	177.11	1374200
2024-02-27	177.43	178.26	176.14	177.95	1499105
2024-02-28	177.13	179.82	176.73	179.76	1458040
2024-02-29	180.65	182.99	180.00	182.52	2029369
2024-03-01	183.34	185.78	183.15	185.17	1774320
2024-03-04	183.10	183.10	178.21	178.89	1320011
2024-03-05	179.02	182.12	178.89	180.06	1141535
2024-03-06	180.99	181.83	179.30	181.18	1736752
2024-03-07	181.55	183.62	181.50	182.81	1551220
2024-03-08	182.70	184.89	182.33	183.29	1251802
2024-03-11	182.53	184.61	181.55	184.50	1290792
2024-03-12	185.50	185.87	183.72	184.52	1099172
2024-03-13	186.75	188.60	185.99	187.56	1436892
2024-03-14	188.01	189.70	187.79	189.50	1467788
2024-03-15	189.09	191.38	187.85	189.94	3367155
2024-03-18	190.72	191.29	188.79	190.06	1170339
2024-03-19	189.91	192.86	189.50	192.62	1288760
2024-03-20	191.70	193.01	190.08	192.90	1373612
2024-03-21	193.22	194.67	192.38	194.40	1326913
2024-03-22	195.00	195.12	193.01	194.70	1080359
2024-03-25	195.73	197.38	195.73	196.59	1332861
2024-03-26	196.59	198.12	194.08	194.25	1542104
2024-03-27	193.88	196.56	193.45	196.53	987008
2024-03-28	198.01	198.53	196.50	198.17	1052629
2024-04-01	199.35	199.87	197.57	199.45	1148353
2024-04-02	200.00	200.66	198.15	200.37	1543879
2024-04-03	201.01	203.47	200.96	203.22	1490125
2024-04-04	203.64	203.97	200.57	201.05	1459725
2024-04-05	201.40	205.03	200.30	204.32	1519799
2024-04-08	204.58	208.49	203.40	206.57	1830404
2024-04-09	207.55	208.49	204.75	205.53	1830260
2024-04-10	204.00	206.81	203.76	206.23	1182883
2024-04-11	207.00	208.29	203.60	208.26	1250243
2024-04-12	209.36	211.96	205.00	206.34	1527047
2024-04-15	207.91	209.48	204.61	205.35	1229154
2024-04-16	203.96	205.20	201.82	203.95	1331915
2024-04-17	203.61	204.99	199.37	201.15	1578352
2024-04-18	202.07	202.76	198.74	199.60	1063393
2024-04-19	201.23	203.85	200.10	200.74	1800897
2024-04-22	200.00	203.69	198.05	202.58	1416156
2024-04-23	201.51	204.53	200.50	204.37	960385
2024-04-24	203.71	206.65	202.92	205.24	1289465
2024-04-25	205.64	207.66	203.43	207.10	1093810
2024-04-26	205.18	208.85	204.86	207.76	1184009
2024-04-29	206.74	207.47	204.28	205.86	1663394
2024-04-30	204.58	205.61	200.72	201.13	2042730
2024-05-01	203.00	203.50	193.19	196.01	2875241
2024-05-02	196.82	198.15	195.04	197.63	1933217
2024-05-03	196.58	201.54	196.29	201.50	1873837
2024-05-06	202.51	205.74	202.16	204.19	1791578
2024-05-07	204.44	205.47	203.04	203.68	1244836
2024-05-08	202.36	204.77	201.76	203.22	1390205
2024-05-09	203.29	204.67	202.90	203.72	1032913
2024-05-10	204.40	205.58	200.95	202.19	1732168
2024-05-13	203.19	203.29	200.13	200.77	1384109
2024-05-14	198.52	199.92	197.06	198.05	1474632
2024-05-15	197.09	197.80	193.53	196.74	1614819
2024-05-16	196.88	197.57	194.48	194.59	1145390
2024-05-17	195.36	198.28	194.83	197.67	1011949
2024-05-20	197.82	199.08	197.00	197.83	929043
2024-05-21	196.46	199.10	196.34	196.56	834273
2024-05-22	196.25	196.34	191.48	192.34	1179241
2024-05-23	194.03	195.17	191.76	191.96	1394615
2024-05-24	193.76	194.88	193.17	193.46	688493
2024-05-28	195.24	198.17	195.20	197.76	1304103
2024-05-29	197.57	197.79	193.27	195.02	1527899
2024-05-30	194.54	197.89	194.54	197.34	1289982
2024-05-31	197.53	199.46	196.96	199.26	2933959
2024-06-03	198.45	198.83	186.48	190.71	2775070
2024-06-04	188.73	189.29	185.10	189.22	1744918
2024-06-05	189.22	190.01	188.49	189.19	825723
2024-06-06	188.88	191.55	188.80	191.04	1181438
2024-06-07	191.04	191.60	189.78	190.30	1027834
2024-06-10	190.76	195.00	190.62	193.97	961244
2024-06-11	192.61	193.73	191.24	193.67	716270
2024-06-12	195.26	196.00	192.35	193.65	1056784
2024-06-13	192.50	192.87	188.27	190.35	1268772
2024-06-14	189.90	190.00	185.69	185.97	978301
2024-06-17	186.56	188.13	185.10	187.56	1235250
2024-06-18	188.79	189.86	188.21	188.87	1124380
2024-06-20	189.51	193.60	189.51	192.73	1959950
2024-06-21	193.57	193.70	190.33	190.88	3343005
2024-06-24	192.12	199.15	191.85	198.03	1809745
2024-06-25	197.89	198.63	196.33	197.88	1445370
2024-06-26	198.16	198.16	195.01	196.96	1258017
2024-06-27	198.25	199.39	196.65	199.19	1036490
2024-06-28	200.54	202.87	199.07	200.19	2105955
2024-07-01	201.82	204.39	199.78	203.71	1230329
2024-07-02	205.49	208.62	203.80	204.90	1763280
2024-07-03	206.08	208.77	204.33	206.93	741138
2024-07-05	206.45	207.48	202.31	203.53	761400
2024-07-08	202.37	203.55	201.04	203.35	774944
2024-07-09	200.95	204.62	199.62	202.60	993681
2024-07-10	202.07	202.65	200.75	202.39	970917
2024-07-11	202.51	208.30	201.58	207.17	1249130
2024-07-12	207.37	208.65	203.43	204.17	1128402
2024-07-15	205.00	212.10	204.36	210.93	1410924
2024-07-16	209.85	210.61	208.18	209.06	1077656
2024-07-17	210.58	214.50	209.35	210.94	1485246
2024-07-18	211.07	212.28	206.64	210.03	893862
2024-07-19	208.99	209.57	205.34	205.47	1348138
2024-07-22	205.37	205.74	202.08	204.68	930458
2024-07-23	204.34	204.50	198.29	198.36	1390287
2024-07-24	199.83	201.93	198.31	198.83	1178883
2024-07-25	198.40	202.19	197.52	199.80	1067805
2024-07-26	199.52	201.32	197.73	200.76	775693
2024-07-29	201.60	202.28	196.49	198.27	853158
2024-07-30	198.50	200.44	197.30	198.08	1525135
2024-07-31	203.02	203.98	198.98	202.31	1245758
2024-08-01	201.34	203.76	195.86	198.22	1524961
2024-08-02	195.00	195.57	185.98	189.06	1999255
2024-08-05	184.13	186.88	179.61	185.18	2421897
2024-08-06	192.38	194.84	187.00	189.70	1953133
2024-08-07	193.61	196.66	191.11	191.38	1455032
2024-08-08	191.00	199.16	191.00	197.49	1319677
2024-08-09	197.09	201.71	195.56	199.77	1289255
2024-08-12	200.69	202.87	199.57	201.29	1114677
2024-08-13	198.77	199.24	195.57	196.14	1783165
2024-08-14	196.15	196.93	195.16	196.45	1066714
2024-08-15	194.79	197.82	194.48	196.58	1220248
2024-08-16	193.89	196.20	193.49	194.82	1163869
2024-08-19	195.68	198.51	195.25	195.84	1189694
2024-08-20	195.69	195.69	189.56	189.75	1114638
2024-08-21	191.94	192.98	189.86	191.12	1105547
2024-08-22	191.50	193.44	190.79	191.73	893455
2024-08-23	193.08	195.91	192.93	195.22	755483
2024-08-26	197.65	199.26	194.43	197.28	1127154
2024-08-27	197.15	197.90	193.88	194.71	876665
2024-08-28	193.45	195.47	193.09	194.57	698852
2024-08-29	197.09	198.63	194.42	196.79	1054795
2024-08-30	194.25	195.60	192.76	195.11	1811934
2024-09-03	191.43	191.43	186.40	187.48	1414309
2024-09-04	188.36	189.25	184.23	184.28	1098637
2024-09-05	185.90	186.33	182.89	184.01	1312621
2024-09-06	183.64	185.38	178.81	179.73	1505623
2024-09-09	180.52	180.84	178.81	179.21	1442854
2024-09-10	178.83	179.21	168.92	171.49	3135100
2024-09-11	172.42	172.42	167.84	168.50	2580656
2024-09-12	169.97	177.97	167.93	170.86	2674376
2024-09-13	171.23	174.55	171.23	172.42	1465002
2024-09-16	174.00	176.24	171.84	174.81	1638396
2024-09-17	174.21	180.33	174.21	179.77	1817504
2024-09-18	179.51	182.90	177.88	178.12	1609932
2024-09-19	182.40	183.88	179.33	181.63	1175132
2024-09-20	179.27	182.18	178.05	181.00	7855292
2024-09-23	182.24	186.19	181.64	185.25	3249324
2024-09-24	188.00	189.12	184.19	185.43	3046895
2024-09-25	185.43	185.84	179.86	180.53	1740637
2024-09-26	176.04	177.14	168.09	168.86	4646784
2024-09-27	170.55	173.25	169.37	170.63	5079254
2024-09-30	170.11	172.58	168.76	172.40	2768582
2024-10-01	170.92	178.79	169.99	177.52	3149181
2024-10-02	182.62	183.30	178.53	181.29	3037904
2024-10-03	181.87	188.82	180.88	188.30	3018819
2024-10-04	191.56	195.55	189.50	194.61	3494187
2024-10-07	195.95	200.47	195.00	199.50	3780800
2024-10-08	196.12	196.89	191.83	193.77	10794584
2024-10-09	192.38	194.71	190.81	193.75	2270767
2024-10-10	194.70	197.68	193.96	194.06	1431602
2024-10-11	192.66	196.00	192.45	194.96	1366821
2024-10-14	192.42	193.31	189.74	190.70	1560526
2024-10-15	183.66	184.24	179.65	179.77	2845436
2024-10-16	180.22	183.62	180.22	182.46	1916694
2024-10-17	182.07	184.09	180.75	183.96	1753798
2024-10-18	183.44	184.87	181.79	183.99	1214343
2024-10-21	185.26	186.74	182.04	182.41	1461189
2024-10-22	184.22	185.05	182.28	184.03	1068034
2024-10-23	182.34	183.25	179.96	181.12	1415133
2024-10-24	182.35	183.14	180.27	180.91	1072721
2024-10-25	182.62	184.51	181.85	184.38	2150804
2024-10-28	177.77	179.90	177.12	178.19	1788230
2024-10-29	177.76	179.20	175.16	175.64	1691062
2024-10-30	176.86	178.23	175.64	176.65	1568194
2024-10-31	178.35	179.13	175.79	176.77	2028679
2024-11-01	177.40	178.86	175.08	175.81	1946138
2024-11-04	178.19	181.33	177.50	179.76	1918583
2024-11-05	174.90	178.89	173.72	175.63	3691119
2024-11-06	180.00	185.79	177.00	183.62	3017307
2024-11-07	182.46	183.21	179.41	181.59	1727305
2024-11-08	180.60	182.19	179.23	181.88	2579217
2024-11-11	181.96	182.09	179.00	179.13	2803622
2024-11-12	180.48	182.49	179.79	179.91	1788191
2024-11-13	181.00	183.62	177.50	182.24	1469323
2024-11-14	182.85	184.09	180.50	182.42	1366076
2024-11-15	182.42	183.99	176.00	176.60	2123445
2024-11-18	178.49	183.65	177.60	181.90	1967827
2024-11-19	180.62	182.75	179.09	180.12	1632902
2024-11-20	180.04	182.58	180.00	181.46	1647790
2024-11-21	183.25	185.68	182.50	182.70	2140416
2024-11-22	182.00	186.07	181.50	185.29	2188946
2024-11-25	184.49	184.59	178.92	179.55	2957926
2024-11-26	179.73	180.55	175.13	175.97	2466844
2024-11-27	176.52	178.80	175.90	176.19	1490383
2024-11-29	176.20	178.41	176.01	177.59	820286
2024-12-02	177.77	178.28	173.93	175.83	1719419
2024-12-03	178.04	178.27	174.33	175.76	1804440
2024-12-04	176.00	176.32	168.69	170.99	2437858
2024-12-05	171.45	174.13	171.45	172.68	2157370
2024-12-06	171.85	171.90	164.81	166.83	3105123
2024-12-09	169.52	169.98	166.73	167.12	1775718
2024-12-10	167.72	167.89	162.58	163.15	2299320
2024-12-11	164.36	164.80	162.54	163.90	2662901
2024-12-12	163.71	164.05	161.93	162.23	1627914
2024-12-13	162.61	164.04	161.00	163.34	1718361
2024-12-16	162.66	162.66	158.51	158.93	2370846
2024-12-17	157.90	160.34	155.80	160.14	2714376
2024-12-18	161.02	161.74	155.97	156.08	2547221
2024-12-19	158.60	159.34	152.83	153.06	2963143
2024-12-20	152.16	156.22	152.00	154.94	7837444
2024-12-23	154.96	156.58	153.73	156.10	2107541
2024-12-24	157.43	158.10	155.20	157.77	823239
2024-12-26	158.28	159.59	156.70	158.03	1163773
2024-12-27	157.87	159.55	156.77	158.34	1723550
2024-12-30	158.51	161.95	157.36	160.98	2087054
2024-12-31	160.99	164.26	160.69	163.83	2491860
2025-01-02	166.15	168.22	165.20	166.78	1788920
2025-01-03	168.35	171.93	167.68	170.96	2016764
2025-01-06	171.78	175.08	168.82	169.64	2121355
2025-01-07	170.24	173.28	169.25	172.42	2127628
2025-01-08	171.55	173.00	169.47	170.99	1665969
2025-01-10	174.89	177.26	171.70	174.77	2725496
2025-01-13	176.07	180.09	175.71	177.61	3038513
2025-01-14	177.00	178.87	175.69	177.68	1734373
2025-01-15	178.49	180.25	177.68	179.56	1669856
2025-01-16	178.62	180.17	177.65	179.12	1377846
2025-01-17	180.36	180.91	178.53	180.18	1812047
2025-01-21	178.44	178.73	175.77	176.95	2151539
2025-01-22	176.23	179.65	174.97	177.59	1608631
2025-01-23	179.08	180.29	175.83	176.63	1888683
2025-01-24	177.16	177.69	172.51	173.26	1940401
2025-01-27	173.66	175.69	170.21	171.60	1773148
2025-01-28	171.45	173.46	167.16	169.25	1731472
2025-01-29	168.99	171.58	167.72	170.86	1316335
2025-01-30	172.32	173.02	169.44	170.41	1284486
2025-01-31	169.53	169.87	163.94	164.36	2917910
2025-02-03	165.18	165.98	161.59	164.48	2217691
2025-02-04	163.84	167.59	160.57	166.30	1991656
2025-02-05	165.90	165.90	161.52	164.76	1985523
2025-02-06	166.24	166.41	158.99	160.03	2122271
2025-02-07	160.66	161.00	157.90	158.13	1974276
2025-02-10	159.69	161.75	159.33	161.66	1697545
2025-02-11	162.90	164.64	161.70	162.01	1722415
2025-02-12	161.19	161.31	155.14	155.46	2391444
2025-02-13	155.46	157.15	154.29	156.17	2256918
2025-02-14	156.88	160.58	153.26	156.99	3074005
2025-02-18	161.19	161.59	154.38	156.76	2500232
2025-02-19	158.83	162.39	158.52	160.26	2086288
2025-02-20	160.30	162.84	159.46	162.09	2352500
2025-02-21	160.89	161.48	155.59	156.12	3936423
2025-02-24	156.12	156.80	155.03	155.23	3883428
2025-02-25	157.21	161.47	151.69	151.92	4696081
2025-02-26	151.83	154.00	151.00	152.43	3302171
2025-02-27	155.62	156.98	151.74	155.59	3137217
2025-02-28	155.01	159.41	152.61	158.96	3361366
2025-03-03	159.96	160.44	147.70	148.00	3495001
2025-03-04	145.99	147.53	140.81	145.04	5029933
2025-03-05	143.42	143.76	139.57	142.70	3759226
2025-03-06	141.13	142.44	138.94	139.90	3351736
2025-03-07	140.80	144.15	139.51	140.11	2814035
2025-03-10	139.75	141.94	137.09	140.58	3438433
2025-03-11	141.87	146.00	141.25	144.65	2319291
2025-03-12	144.47	148.36	143.25	146.55	2410995
2025-03-13	145.31	146.91	142.60	145.80	2641928
2025-03-14	146.52	151.02	145.22	150.20	2738976
2025-03-17	150.80	153.98	150.25	153.03	1979878
2025-03-18	153.99	155.02	152.12	155.00	2352915
2025-03-19	155.33	158.57	155.20	157.60	2974529
2025-03-20	156.83	159.25	155.96	158.48	2048859
2025-03-21	156.80	158.73	156.16	158.50	7798483
2025-03-24	158.85	161.44	158.55	161.01	2042539
2025-03-25	162.00	163.26	160.57	161.60	2324125
2025-03-26	162.84	165.13	162.34	163.09	2373987
2025-03-27	162.64	163.21	159.64	160.23	1468078
2025-03-28	159.93	160.96	155.85	157.54	1635775
2025-03-31	157.63	161.60	156.80	159.88	2068991
2025-04-01	160.24	161.14	157.85	160.87	1456131
2025-04-02	159.04	161.78	158.26	161.49	1394949
2025-04-03	151.06	153.02	141.11	141.28	5414228
2025-04-04	134.05	135.82	123.15	123.37	5425104
2025-04-07	120.86	129.25	117.03	124.53	5480192
2025-04-08	129.25	129.65	117.41	119.25	3368679
2025-04-09	115.83	137.35	114.00	134.93	5370818
2025-04-10	129.25	130.03	119.65	123.16	4367649
2025-04-11	123.09	129.03	121.03	129.01	3928692
2025-04-14	131.81	132.96	125.87	127.64	2523736
2025-04-15	126.69	130.02	126.69	127.14	1690735
2025-04-16	127.73	132.58	127.71	130.22	2047402
2025-04-17	132.58	139.22	132.58	137.64	3667402
2025-04-21	134.18	134.35	130.33	132.35	2180288
2025-04-22	135.12	137.97	134.38	136.54	1731904
2025-04-23	137.79	140.00	134.39	135.54	2130424
2025-04-24	136.94	137.81	135.11	136.16	2054466
2025-04-25	135.11	137.25	134.85	136.76	1608658
2025-04-28	136.41	138.60	136.24	137.82	1664772
2025-04-29	137.81	138.01	135.34	136.65	1665530
2025-04-30	134.44	134.60	130.51	132.01	1980001
2025-05-01	131.31	136.40	130.90	134.83	2158108
2025-05-02	136.56	137.85	133.83	136.81	2367967
2025-05-05	134.00	135.06	132.05	133.08	2865786
2025-05-06	133.90	137.00	131.32	131.98	3776111
2025-05-07	132.77	132.89	127.75	129.57	2549974
2025-05-08	130.48	137.33	130.48	136.18	2554974
2025-05-09	138.00	139.35	136.65	137.89	1944506
2025-05-12	144.84	147.75	142.07	142.92	2264663
2025-05-13	143.61	147.69	142.90	146.17	2010165
2025-05-14	144.53	145.95	143.98	144.82	1621508
2025-05-15	140.19	142.02	138.52	141.95	2596057
2025-05-16	142.77	142.77	139.22	141.13	2291949
2025-05-19	139.93	140.24	137.62	139.35	1476615
2025-05-20	139.18	139.82	137.44	138.35	1104870
2025-05-21	138.35	138.67	136.12	136.31	1650204
2025-05-22	134.76	136.86	132.20	136.29	1929303
2025-05-23	134.31	136.62	133.75	135.86	1766269
2025-05-27	137.79	138.11	135.54	137.49	1787327
2025-05-28	139.22	139.22	135.94	136.28	1904852
2025-05-29	137.47	138.19	136.13	137.81	2103329
2025-05-30	136.64	136.71	133.75	134.55	4362973
2025-06-02	138.45	139.03	135.86	137.59	2118545
2025-06-03	138.00	143.30	135.88	142.28	2770727
2025-06-04	142.14	144.00	138.38	139.35	2443969
2025-06-05	140.26	140.40	136.83	137.45	2064417
2025-06-06	139.27	141.21	139.00	140.56	1776691
2025-06-09	141.42	143.32	140.35	142.13	1735560
2025-06-10	143.00	147.56	142.75	145.57	2282275
2025-06-11	145.80	149.36	144.30	148.92	3217732
2025-06-12	147.15	149.39	145.89	149.33	1758740
2025-06-13	157.34	158.00	152.52	154.91	5208059
2025-06-16	154.14	155.22	148.83	151.03	3828747
2025-06-17	153.07	156.03	151.11	152.93	3360019
2025-06-18	153.43	155.11	148.44	148.78	2978502
2025-06-20	150.33	150.70	148.11	148.85	4309676
2025-06-23	151.00	151.00	140.78	141.15	4574211
2025-06-24	138.28	141.23	137.10	139.35	3222743
2025-06-25	139.02	140.64	137.74	138.04	2068612
2025-06-26	138.72	141.60	137.77	140.87	1582120

Explore More About FANG

Coins representing dividend payouts and trends

FANG Dividend History

Discover Diamondback Energy 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

FANG Stock Split History

Discover Diamondback Energy 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

FANG Historical Prices

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

Web Analytics