HCA Historical Prices

Summary

Key Stock Metrics

289.98

(January 3, 2025)

52-Week Low

417.14

(October 18, 2024)

52-Week High

417.14

(October 18, 2024)

All-Time High

334.80

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-03-10	31.20	31.50	30.70	31.02	64600369
2011-03-11	30.50	31.29	30.50	31.12	9531504
2011-03-14	30.96	31.05	30.57	30.91	8663783
2011-03-15	30.39	31.50	30.36	31.34	7126571
2011-03-16	31.25	31.95	31.12	31.25	6157808
2011-03-17	31.54	31.93	31.40	31.91	3332379
2011-03-18	32.11	33.08	31.90	33.06	5463348
2011-03-21	33.39	33.39	32.00	32.25	3823474
2011-03-22	32.37	32.39	31.39	31.87	3943895
2011-03-23	31.70	32.68	31.50	32.68	4216233
2011-03-24	32.53	32.95	32.50	32.69	2125551
2011-03-25	32.71	33.10	32.58	32.95	3026587
2011-03-28	32.87	33.11	32.75	33.04	2112581
2011-03-29	33.44	34.01	33.05	33.89	5137353
2011-03-30	34.57	34.57	33.93	34.24	3049709
2011-03-31	34.00	34.11	33.67	33.87	1960876
2011-04-01	33.89	34.10	33.66	33.74	1822039
2011-04-04	33.81	33.87	33.31	33.67	2647964
2011-04-05	33.70	34.05	33.25	34.02	3607250
2011-04-06	33.75	34.20	33.24	33.30	2718425
2011-04-07	33.28	33.85	32.85	33.66	1947469
2011-04-08	33.71	33.99	32.99	33.17	2340014
2011-04-11	33.34	33.34	30.79	32.12	15028125
2011-04-12	32.11	32.59	31.33	31.53	3848784
2011-04-13	32.00	32.45	31.70	32.06	3969785
2011-04-14	31.89	32.50	31.79	32.14	1565889
2011-04-15	32.30	32.38	31.89	31.98	3073284
2011-04-18	31.82	32.54	30.75	32.08	2911031
2011-04-19	33.08	33.10	31.66	31.74	3838184
2011-04-20	32.00	32.19	31.15	31.65	3866027
2011-04-21	31.81	31.98	31.27	31.40	1461936
2011-04-25	31.56	31.60	31.10	31.40	732637
2011-04-26	31.35	32.07	31.16	32.00	1771522
2011-04-27	32.26	33.00	32.25	32.65	3354452
2011-04-28	32.51	32.99	32.25	32.57	1571782
2011-04-29	32.50	32.86	32.03	32.80	1233833
2011-05-02	32.80	33.79	32.80	33.44	2786222
2011-05-03	33.59	33.88	31.94	32.61	3429362
2011-05-04	33.10	33.96	32.79	33.55	4518260
2011-05-05	33.45	34.74	33.15	34.34	2612938
2011-05-06	34.06	34.50	33.89	34.25	1601327
2011-05-09	34.35	34.75	34.14	34.49	1996004
2011-05-10	33.85	34.86	34.00	34.59	1475160
2011-05-11	34.20	34.79	34.06	34.54	1431728
2011-05-12	34.30	34.59	34.12	34.51	814706
2011-05-13	34.43	34.77	34.23	34.60	1694184
2011-05-16	34.30	34.60	34.05	34.25	1719853
2011-05-17	34.21	34.95	34.00	34.54	3037305
2011-05-18	34.40	35.24	34.15	35.07	2070267
2011-05-19	34.98	35.23	34.50	35.05	1183894
2011-05-20	34.90	35.04	34.15	34.63	2012662
2011-05-23	34.40	34.55	34.00	34.41	2180438
2011-05-24	34.53	34.64	34.07	34.49	3046754
2011-05-25	34.57	35.00	34.24	34.68	2539055
2011-05-26	34.90	34.91	34.05	34.83	1798281
2011-05-27	34.92	35.10	34.41	34.74	1474669
2011-05-31	34.99	35.31	34.56	34.89	8113338
2011-06-01	35.00	35.27	34.42	34.77	3049797
2011-06-02	34.84	35.05	34.25	34.36	2160044
2011-06-03	34.00	34.15	33.72	34.14	2519008
2011-06-06	33.98	34.28	33.06	33.74	2360977
2011-06-07	33.79	34.90	33.73	34.52	1896517
2011-06-08	34.57	34.99	34.25	34.76	1458308
2011-06-09	35.03	35.37	34.58	35.24	1634034
2011-06-10	35.00	35.00	33.86	33.90	2222630
2011-06-13	34.15	34.15	33.25	33.65	1671649
2011-06-14	33.80	34.07	33.26	33.54	1846285
2011-06-15	33.25	33.52	32.62	33.15	2544669
2011-06-16	34.05	34.80	33.50	33.87	5779259
2011-06-17	34.00	34.99	33.95	34.59	3872503
2011-06-20	34.72	34.72	34.05	34.23	1461612
2011-06-21	34.20	34.36	33.50	33.90	2728101
2011-06-22	33.90	34.00	33.36	33.42	2487424
2011-06-23	33.30	33.44	32.28	33.21	3222017
2011-06-24	33.31	33.31	32.16	32.25	11475082
2011-06-27	32.40	32.71	31.49	32.48	3136953
2011-06-28	32.59	33.08	32.58	32.75	2536483
2011-06-29	32.98	33.30	32.59	32.76	1405715
2011-06-30	32.78	33.39	32.63	33.00	1479194
2011-07-01	33.14	33.50	32.54	33.06	1663110
2011-07-05	33.07	33.47	32.98	33.17	957818
2011-07-06	33.26	34.17	33.12	33.99	2467427
2011-07-07	34.25	34.74	34.00	34.29	1928512
2011-07-08	33.96	34.01	33.29	33.83	874719
2011-07-11	33.54	33.67	32.99	33.06	777890
2011-07-12	33.05	33.73	32.65	32.80	1075721
2011-07-13	32.98	33.67	32.81	33.24	1120040
2011-07-14	33.30	33.54	32.98	33.22	1107784
2011-07-15	33.27	33.28	32.74	33.22	1116681
2011-07-18	33.04	33.07	32.44	32.59	1609431
2011-07-19	33.04	33.93	32.87	33.03	2768163
2011-07-20	33.20	33.51	32.69	33.25	721634
2011-07-21	33.43	34.56	33.43	34.43	1554058
2011-07-22	34.32	34.92	34.02	34.61	2101253
2011-07-25	30.05	30.80	27.51	27.97	25103520
2011-07-26	27.67	28.38	26.96	28.04	7726233
2011-07-27	27.96	28.38	27.33	27.37	7519385
2011-07-28	27.52	27.90	26.89	27.22	3745220
2011-07-29	27.03	27.15	26.50	26.68	4122661
2011-08-01	26.96	27.19	23.53	24.94	11984959
2011-08-02	25.95	26.09	24.34	24.64	4763039
2011-08-03	24.57	24.90	22.71	24.76	8645788
2011-08-04	24.63	24.65	22.58	22.90	6588376
2011-08-05	23.09	23.25	21.69	21.99	5344888
2011-08-08	21.58	21.67	17.25	18.19	10498307
2011-08-09	18.51	19.26	17.03	18.35	8246155
2011-08-10	17.80	18.96	17.68	18.58	12044326
2011-08-11	18.79	19.87	18.75	19.47	7056780
2011-08-12	19.52	21.41	18.59	21.22	6144946
2011-08-15	21.42	23.55	21.42	22.58	7085271
2011-08-16	22.33	22.41	21.52	21.77	2753144
2011-08-17	21.95	22.06	20.81	20.99	3437358
2011-08-18	20.49	20.70	19.67	19.96	3699803
2011-08-19	19.67	20.05	19.06	19.27	1865137
2011-08-22	19.57	19.91	18.80	19.06	1311308
2011-08-23	19.14	19.60	18.55	19.58	3408793
2011-08-24	19.56	20.24	19.09	20.04	2030399
2011-08-25	20.24	20.24	18.87	19.06	1532467
2011-08-26	19.02	19.60	18.47	19.50	1455909
2011-08-29	19.73	20.44	19.64	19.98	2126304
2011-08-30	19.93	20.00	19.61	19.86	1880193
2011-08-31	19.89	20.41	19.75	20.03	2863194
2011-09-01	20.16	20.62	19.08	19.19	1599133
2011-09-02	18.82	19.00	18.31	18.65	1920890
2011-09-06	18.08	18.91	17.87	18.76	2362924
2011-09-07	19.10	20.11	18.90	19.84	2327121
2011-09-08	19.71	20.15	19.42	19.49	1370967
2011-09-09	19.32	19.59	18.28	18.30	2377961
2011-09-12	18.09	18.84	17.60	18.40	3584262
2011-09-13	18.07	18.07	17.20	17.66	4192435
2011-09-14	17.71	19.11	17.60	18.61	7234752
2011-09-15	19.96	21.00	19.93	20.84	7338508
2011-09-16	21.26	21.54	20.75	21.23	3972548
2011-09-19	20.73	20.74	19.74	19.81	3967872
2011-09-20	20.00	20.19	19.49	19.90	2470346
2011-09-21	19.89	20.52	19.75	19.82	4255775
2011-09-22	19.03	20.33	19.03	19.92	3843215
2011-09-23	19.53	19.84	19.23	19.46	2915531
2011-09-26	19.77	20.00	19.37	19.85	2518321
2011-09-27	20.30	20.37	19.75	19.83	1372800
2011-09-28	19.88	19.88	19.20	19.20	1466964
2011-09-29	19.50	19.94	19.23	19.80	1730055
2011-09-30	19.52	20.31	19.47	20.16	4126678
2011-10-03	20.09	20.49	18.72	18.81	4123810
2011-10-04	18.51	18.68	17.43	18.61	4096760
2011-10-05	17.88	18.84	17.70	18.07	4669798
2011-10-06	18.11	18.80	17.99	18.27	2032412
2011-10-07	18.58	19.02	18.15	18.60	2169230
2011-10-10	18.99	19.28	18.82	19.18	1054585
2011-10-11	19.19	19.26	18.86	19.10	875663
2011-10-12	19.29	20.80	19.11	20.32	4898777
2011-10-13	20.12	21.21	19.92	21.13	3378238
2011-10-14	21.47	22.16	21.34	22.05	3463523
2011-10-17	21.95	22.21	21.46	21.80	1974288
2011-10-18	21.92	22.88	21.76	22.70	2975499
2011-10-19	22.75	22.86	21.76	21.94	2507399
2011-10-20	21.93	22.13	21.11	21.67	3167372
2011-10-21	22.10	23.38	22.10	23.31	3662455
2011-10-24	23.27	23.55	22.54	22.80	1943447
2011-10-25	22.59	22.59	22.10	22.16	1445989
2011-10-26	22.52	22.70	21.45	22.34	2247254
2011-10-27	22.95	22.95	21.33	22.67	3778802
2011-10-28	22.48	23.09	22.26	22.78	2215256
2011-10-31	22.68	23.73	22.52	23.45	4239316
2011-11-01	22.94	25.64	22.50	23.50	5719594
2011-11-02	24.05	24.70	23.31	23.35	4120535
2011-11-03	23.00	23.42	22.52	23.09	3674763
2011-11-04	23.23	23.62	22.85	23.51	1343586
2011-11-07	23.35	24.61	23.35	24.52	2935950
2011-11-08	24.38	25.59	23.90	25.21	6044272
2011-11-09	24.32	25.40	24.32	25.02	3704659
2011-11-10	25.01	25.98	25.01	25.87	4279309
2011-11-11	26.12	26.86	25.95	26.53	4686695
2011-11-14	26.40	26.73	26.06	26.53	2890928
2011-11-15	26.43	26.76	25.94	26.61	2435327
2011-11-16	26.52	26.75	25.46	25.52	2462482
2011-11-17	25.41	25.78	24.72	25.05	3054255
2011-11-18	25.09	25.69	24.63	25.20	3779433
2011-11-21	24.68	25.50	24.68	25.04	2041607
2011-11-22	24.93	25.03	23.79	23.95	2668731
2011-11-23	23.73	24.01	23.22	23.58	2631006
2011-11-25	23.59	23.99	23.41	23.46	258763
2011-11-28	23.86	24.36	23.61	23.77	1704934
2011-11-29	23.90	24.24	23.42	24.05	1698940
2011-11-30	24.68	24.73	23.91	24.38	3441391
2011-12-01	24.29	24.58	24.05	24.19	1495606
2011-12-02	24.02	24.47	21.55	22.45	8681337
2011-12-05	23.74	24.00	23.37	23.65	4116409
2011-12-06	23.65	24.03	23.00	23.24	3034532
2011-12-07	23.06	23.19	22.43	22.67	2697221
2011-12-08	22.53	22.55	21.13	21.45	2941457
2011-12-09	21.51	21.73	21.17	21.18	1562124
2011-12-12	21.08	21.28	20.34	20.66	2690267
2011-12-13	20.68	21.24	20.13	20.22	2385353
2011-12-14	20.16	20.77	19.86	20.60	4290408
2011-12-15	20.63	21.28	20.53	21.14	3124216
2011-12-16	21.42	21.90	21.20	21.57	6189115
2011-12-19	21.67	21.90	21.14	21.23	1709626
2011-12-20	21.53	21.80	20.94	21.06	2592247
2011-12-21	21.07	21.98	21.07	21.90	1678732
2011-12-22	21.91	22.22	21.69	21.88	1272532
2011-12-23	21.80	21.91	21.41	21.46	1161506
2011-12-27	21.41	21.69	21.05	21.38	981690
2011-12-28	21.40	21.44	20.82	20.91	1201799
2011-12-29	20.93	21.39	20.85	21.27	781247
2011-12-30	21.22	22.35	21.22	22.03	1972403
2012-01-03	22.00	22.13	21.27	21.64	1943414
2012-01-04	21.50	21.50	20.70	20.80	2927039
2012-01-05	20.65	21.57	20.65	21.29	1959212
2012-01-06	21.30	22.64	21.30	22.34	3020308
2012-01-09	22.14	22.68	21.59	21.65	1920518
2012-01-10	21.98	22.50	20.33	22.46	5678443
2012-01-11	22.29	23.95	22.19	23.80	5801331
2012-01-12	23.95	24.10	22.89	23.32	4220721
2012-01-13	23.32	24.10	23.17	23.90	2466263
2012-01-17	23.92	24.18	23.56	24.02	1640922
2012-01-18	24.05	24.54	23.84	24.26	2147162
2012-01-19	24.25	24.80	24.16	24.51	2033138
2012-01-20	24.50	24.59	24.15	24.50	1470762
2012-01-23	24.43	24.80	24.43	24.64	1551249
2012-01-24	24.60	26.16	24.47	26.06	6702100
2012-01-25	26.12	27.03	25.89	27.00	5779456
2012-01-26	26.55	26.87	26.18	26.36	1779378
2012-01-27	26.23	26.26	25.71	25.72	2851853
2012-01-30	25.65	25.82	24.72	24.85	2473337
2012-01-31	25.13	25.45	24.28	24.44	3677459
2012-02-01	24.83	25.25	24.40	24.97	3174462
2012-02-02	25.04	25.31	24.78	25.27	2187588
2012-02-03	25.26	26.50	25.26	26.46	4523959
2012-02-06	28.99	28.99	27.43	28.40	11567719
2012-02-07	28.48	29.30	28.48	28.82	6231549
2012-02-08	28.90	29.30	28.45	28.97	4131518
2012-02-09	29.00	29.00	27.41	27.80	6654698
2012-02-10	27.80	28.20	27.53	27.83	5351734
2012-02-13	28.13	28.20	26.43	27.31	5520392
2012-02-14	25.21	25.46	24.99	25.09	2461936
2012-02-15	25.23	25.36	24.66	24.84	2673922
2012-02-16	25.00	25.98	24.82	25.94	3320490
2012-02-17	25.83	26.00	24.91	25.08	2057995
2012-02-21	25.18	25.47	25.00	25.17	978469
2012-02-22	25.16	25.75	25.11	25.60	2004169
2012-02-23	26.08	26.30	25.83	26.07	1886486
2012-02-24	26.11	26.83	25.94	26.74	2369038
2012-02-27	26.54	27.20	26.50	26.98	2401415
2012-02-28	26.67	27.10	26.59	26.93	1866552
2012-02-29	26.96	27.37	26.36	26.67	2453392
2012-03-01	26.75	26.85	25.89	26.25	1971186
2012-03-02	26.10	26.19	25.87	25.91	1678358
2012-03-05	25.87	26.12	25.56	25.88	1457012
2012-03-06	25.54	25.76	24.99	25.16	2591597
2012-03-07	25.26	25.79	25.18	25.39	1375451
2012-03-08	25.56	25.72	25.23	25.28	1070700
2012-03-09	25.43	25.71	25.27	25.62	2146553
2012-03-12	25.53	25.53	24.66	25.02	2413279
2012-03-13	25.18	25.25	24.75	25.25	2247089
2012-03-14	25.21	25.96	25.15	25.76	1793973
2012-03-15	25.82	25.90	25.17	25.42	2605228
2012-03-16	25.48	25.58	25.11	25.44	2207222
2012-03-19	25.32	25.46	25.05	25.16	1051088
2012-03-20	25.00	25.13	24.13	24.67	2277622
2012-03-21	24.72	25.21	24.57	25.02	1388975
2012-03-22	24.82	25.06	24.65	24.78	873051
2012-03-23	24.95	25.25	24.72	25.05	5130346
2012-03-26	25.24	25.82	25.16	25.31	2652528
2012-03-27	25.30	25.40	24.15	24.28	6268816
2012-03-28	24.40	24.70	23.65	23.96	5627980
2012-03-29	23.76	24.45	22.95	23.89	6243091
2012-03-30	23.92	25.00	23.87	24.74	3719315
2012-04-02	24.70	26.10	24.61	25.98	4602819
2012-04-03	26.02	27.34	25.95	26.92	6027001
2012-04-04	26.67	26.87	26.40	26.86	3967037
2012-04-05	26.86	27.09	26.59	26.96	5084009
2012-04-09	26.79	26.89	26.14	26.85	3150739
2012-04-10	26.85	27.00	26.21	26.35	4903944
2012-04-11	26.57	26.88	26.57	26.73	6764366
2012-04-12	27.50	28.17	26.87	27.57	8664202
2012-04-13	27.46	27.53	26.86	27.00	4824268
2012-04-16	27.04	27.32	26.89	27.18	1637790
2012-04-17	27.27	28.02	27.18	27.61	1895870
2012-04-18	27.49	27.89	27.23	27.49	2353312
2012-04-19	27.60	27.88	27.33	27.60	2581887
2012-04-20	27.60	27.74	26.95	26.98	1971150
2012-04-23	26.72	26.78	25.96	26.26	2074481
2012-04-24	26.28	27.00	26.01	26.86	1655950
2012-04-25	26.91	27.24	26.82	27.05	3655543
2012-04-26	26.74	27.57	26.49	27.30	1613937
2012-04-27	27.37	27.41	26.88	27.23	1568306
2012-04-30	27.38	27.45	26.68	26.92	1685989
2012-05-01	27.02	27.90	26.94	27.56	2086206
2012-05-02	27.36	27.59	26.98	26.99	2466623
2012-05-03	27.04	27.68	26.60	26.76	4675561
2012-05-04	26.96	27.00	25.85	26.69	2354329
2012-05-07	26.57	26.61	25.96	26.26	1070002
2012-05-08	25.97	26.71	25.97	26.60	2473385
2012-05-09	26.30	26.60	26.05	26.44	1682763
2012-05-10	26.49	26.69	26.23	26.27	905973
2012-05-11	26.12	26.75	26.03	26.25	1057361
2012-05-14	26.09	26.29	25.89	25.89	1742120
2012-05-15	25.79	26.14	25.70	25.72	1627696
2012-05-16	25.93	26.09	25.33	25.37	2523489
2012-05-17	25.47	26.00	25.17	25.44	1882936
2012-05-18	25.45	25.60	24.40	24.63	2144376
2012-05-21	24.59	25.99	24.33	25.85	2427787
2012-05-22	25.85	26.54	25.83	26.07	3252223
2012-05-23	25.97	26.18	25.38	26.00	1607083
2012-05-24	26.05	26.67	25.56	26.10	2565167
2012-05-25	26.09	26.26	25.83	26.02	2131538
2012-05-29	26.29	26.54	26.21	26.35	1534532
2012-05-30	26.20	26.20	25.85	26.00	1619015
2012-05-31	25.92	26.10	25.19	25.99	1912268
2012-06-01	25.49	25.65	24.30	24.74	2741176
2012-06-04	24.87	24.92	24.16	24.40	1649865
2012-06-05	24.32	25.23	24.09	25.03	1854627
2012-06-06	25.15	25.88	25.03	25.77	2407646
2012-06-07	25.89	25.94	25.38	25.45	1518496
2012-06-08	25.36	26.29	25.20	25.75	1678659
2012-06-11	26.41	26.63	25.99	26.09	2953988
2012-06-12	26.35	26.50	26.09	26.20	3231962
2012-06-13	26.14	26.41	26.06	26.22	3652810
2012-06-14	26.38	26.59	26.22	26.40	3527482
2012-06-15	26.38	26.80	26.09	26.73	5242783
2012-06-18	26.35	27.15	26.35	26.87	1577793
2012-06-19	27.00	27.38	26.64	27.15	2363394
2012-06-20	27.28	27.76	27.06	27.23	3839855
2012-06-21	27.27	27.27	26.28	26.53	3424668
2012-06-22	26.57	26.93	26.23	26.25	8794470
2012-06-25	26.24	26.39	25.43	25.61	2914611
2012-06-26	25.63	26.33	25.39	26.19	2119350
2012-06-27	26.14	26.90	26.11	26.61	1933583
2012-06-28	26.55	29.75	26.55	29.47	20120372
2012-06-29	29.79	31.39	29.79	30.43	8294762
2012-07-02	30.44	30.50	28.99	29.99	3461328
2012-07-03	29.47	29.99	29.39	29.50	1975888
2012-07-05	29.37	29.56	28.31	28.74	3811292
2012-07-06	28.34	28.60	28.12	28.41	2174258
2012-07-09	28.51	28.79	27.52	28.15	3627385
2012-07-10	28.26	28.52	27.75	28.03	3311120
2012-07-11	28.08	28.25	27.54	27.91	3401499
2012-07-12	27.69	27.93	27.43	27.83	3406886
2012-07-13	27.95	28.25	27.77	28.16	5503093
2012-07-16	28.04	28.23	27.23	27.77	2252907
2012-07-17	27.86	28.25	27.59	28.13	2143443
2012-07-18	27.89	28.72	27.72	28.60	3214990
2012-07-19	28.63	28.81	27.72	27.79	1989378
2012-07-20	27.71	27.81	27.41	27.52	1608350
2012-07-23	26.97	27.15	26.35	27.02	1466489
2012-07-24	27.08	27.17	26.51	26.76	2149395
2012-07-25	26.89	27.25	26.72	27.16	2332470
2012-07-26	27.50	27.54	25.99	26.90	4275276
2012-07-27	27.01	27.44	26.77	27.31	1517372
2012-07-30	27.25	27.68	26.85	27.14	1182371
2012-07-31	27.11	27.14	26.32	26.48	2355378
2012-08-01	26.64	26.99	26.18	26.24	1553328
2012-08-02	26.23	26.75	26.10	26.44	1563488
2012-08-03	26.83	26.95	26.17	26.60	2093318
2012-08-06	26.18	26.25	23.91	25.55	10562952
2012-08-07	26.26	27.59	26.25	26.89	3625575
2012-08-08	26.71	27.38	26.69	27.25	2286101
2012-08-09	27.26	27.80	27.10	27.41	1801480
2012-08-10	27.12	27.30	26.99	27.21	1593181
2012-08-13	27.17	27.46	26.94	27.09	1526283
2012-08-14	27.26	27.49	26.76	27.19	2132738
2012-08-15	27.29	27.33	26.97	27.27	2387894
2012-08-16	27.32	28.28	27.23	28.11	2282333
2012-08-17	28.21	29.27	28.00	29.01	2604774
2012-08-20	28.84	29.41	28.84	29.04	1904688
2012-08-21	29.10	29.15	28.50	28.60	1372246
2012-08-22	28.51	28.66	28.24	28.30	979286
2012-08-23	28.30	28.32	27.87	28.13	1163671
2012-08-24	28.02	28.31	27.92	28.12	1221344
2012-08-27	28.19	28.43	27.99	28.36	1742512
2012-08-28	28.36	28.54	28.15	28.35	1039313
2012-08-29	28.33	28.47	28.21	28.32	1103067
2012-08-30	28.13	28.59	28.08	28.51	1346556
2012-08-31	28.57	28.87	28.44	28.55	1304185
2012-09-04	28.73	28.83	28.32	28.54	1283206
2012-09-05	28.60	28.93	28.44	28.73	1492147
2012-09-06	28.82	29.67	28.82	29.34	2538195
2012-09-07	29.40	29.65	29.13	29.31	1309847
2012-09-10	29.25	29.35	28.99	29.20	1098551
2012-09-11	29.18	29.29	28.90	28.93	939143
2012-09-12	29.02	29.31	29.00	29.16	1716693
2012-09-13	29.12	30.35	29.12	30.30	2705006
2012-09-14	30.37	31.83	30.22	31.16	2967454
2012-09-17	31.16	31.97	30.77	31.84	1939898
2012-09-18	31.69	33.29	31.62	32.67	4804487
2012-09-19	32.67	32.90	32.43	32.75	2534495
2012-09-20	32.52	32.70	32.40	32.51	1517106
2012-09-21	32.70	32.75	32.56	32.56	2007167
2012-09-24	32.36	32.54	32.15	32.20	1960953
2012-09-25	32.24	32.43	31.83	31.84	1393521
2012-09-26	31.83	32.20	31.21	31.97	2267123
2012-09-27	32.08	33.25	32.07	33.05	2825755
2012-09-28	32.78	33.55	32.78	33.25	3565408
2012-10-01	33.24	34.32	32.97	33.75	2635615
2012-10-02	33.73	34.27	32.96	33.26	2375304
2012-10-03	33.39	33.39	32.72	32.88	2836719
2012-10-04	31.51	32.66	30.21	32.18	3999214
2012-10-05	32.48	32.95	31.77	31.96	1890308
2012-10-08	32.04	32.10	31.22	31.32	3822923
2012-10-09	31.36	31.46	29.94	30.73	2972318
2012-10-10	30.73	30.80	30.09	30.40	2497577
2012-10-11	31.09	31.56	30.71	30.99	3291650
2012-10-12	31.00	31.14	30.77	30.92	1789807
2012-10-15	31.03	31.91	31.00	31.80	3604327
2012-10-16	32.75	32.77	30.64	30.85	6533429
2012-10-17	31.23	31.77	30.60	30.76	3125345
2012-10-18	30.83	30.93	30.51	30.78	1969872
2012-10-19	30.65	30.79	29.86	30.05	1839389
2012-10-22	29.91	30.76	29.83	30.75	1555618
2012-10-23	30.27	30.30	29.60	29.64	2660308
2012-10-24	30.13	30.99	29.91	30.62	9617688
2012-10-25	30.75	31.48	30.75	31.26	3430566
2012-10-26	31.22	31.58	30.51	31.53	3861701
2012-10-31	29.63	29.65	28.40	28.41	3180020
2012-11-01	28.00	30.19	27.92	30.01	3730593
2012-11-02	30.35	30.86	30.00	30.67	3003636
2012-11-05	30.60	32.77	30.55	32.23	7700266
2012-11-06	32.20	32.25	30.54	30.93	7165505
2012-11-07	33.57	34.16	32.43	33.85	20485802
2012-11-08	33.88	33.89	31.96	32.26	7238048
2012-11-09	32.35	32.88	31.59	32.62	5733409
2012-11-12	32.53	32.99	32.08	32.52	2401363
2012-11-13	32.38	32.44	31.54	31.69	3823919
2012-11-14	31.66	31.74	29.93	30.37	5016273
2012-11-15	30.31	30.33	29.67	29.92	3206152
2012-11-16	30.10	30.86	30.07	30.50	3107566
2012-11-19	30.97	31.56	30.90	31.49	2752356
2012-11-20	31.52	31.54	31.21	31.36	2875663
2012-11-21	31.47	31.59	31.16	31.36	2261581
2012-11-23	31.50	31.71	31.34	31.46	1010667
2012-11-26	31.21	31.40	30.64	30.96	2093066
2012-11-27	30.95	31.06	30.41	30.75	2677613
2012-11-28	30.47	30.74	30.21	30.70	1925422
2012-11-29	30.90	32.07	30.86	31.74	4065446
2012-11-30	31.46	31.95	31.46	31.75	2925845
2012-12-03	32.70	32.90	31.93	32.21	3740363
2012-12-04	32.26	32.49	31.98	32.01	2501764
2012-12-05	32.05	32.59	31.83	32.40	1699742
2012-12-06	32.34	33.40	32.15	33.22	3297331
2012-12-07	33.56	34.03	33.34	33.76	4199527
2012-12-10	33.67	33.98	33.50	33.87	3559958
2012-12-11	32.75	33.15	32.52	32.98	13138081
2012-12-12	33.03	33.10	32.75	32.91	8211372
2012-12-13	31.34	31.35	30.33	30.85	6224224
2012-12-14	30.93	31.35	30.62	30.75	4751982
2012-12-17	30.93	31.30	30.55	31.21	9013742
2012-12-18	31.37	32.14	31.37	31.76	8758242
2012-12-19	31.83	32.00	31.39	31.71	6596340
2012-12-20	31.67	31.75	31.00	31.17	3838719
2012-12-21	30.51	31.31	30.15	31.14	3221610
2012-12-24	31.14	31.38	30.86	31.01	839212
2012-12-26	31.00	31.00	30.36	30.44	1673019
2012-12-27	30.54	30.64	30.29	30.60	1786139
2012-12-28	30.87	31.75	30.11	30.14	5990939
2012-12-31	30.15	30.59	29.86	30.17	5035357
2013-01-02	30.65	31.35	30.65	31.30	4839353
2013-01-03	30.93	31.85	30.87	31.65	3256865
2013-01-04	31.65	32.32	31.61	31.94	3483259
2013-01-07	31.98	32.33	31.87	32.32	2448622
2013-01-08	32.28	32.50	31.64	31.70	2362638
2013-01-09	31.86	33.16	31.66	33.05	4383626
2013-01-10	33.09	33.23	32.81	33.17	2703877
2013-01-11	33.12	33.81	33.08	33.20	2609734
2013-01-14	32.95	34.10	32.95	33.85	3905877
2013-01-15	33.69	35.17	33.68	34.99	5891029
2013-01-16	34.91	35.23	34.48	35.18	3931140
2013-01-17	35.46	36.71	35.26	36.54	6543748
2013-01-18	36.56	37.23	36.42	36.95	3129674
2013-01-22	36.99	38.07	36.83	38.00	3931295
2013-01-23	37.82	37.85	36.48	37.56	5343855
2013-01-24	37.68	37.94	37.27	37.73	2591232
2013-01-25	37.84	37.99	37.73	37.74	3911323
2013-01-28	37.70	37.70	36.99	37.38	4148344
2013-01-29	37.38	37.58	36.36	36.66	6906407
2013-01-30	36.56	38.14	36.46	38.07	5116682
2013-01-31	37.78	38.00	37.58	37.65	1788219
2013-02-01	38.12	38.46	37.74	38.22	2636980
2013-02-04	38.02	38.47	37.43	37.61	3206445
2013-02-05	37.05	39.60	36.54	37.51	6927448
2013-02-06	37.41	37.81	37.09	37.18	3206895
2013-02-07	37.30	37.50	36.82	37.07	3715943
2013-02-08	37.30	37.49	37.16	37.22	1868471
2013-02-11	37.17	37.67	36.62	36.66	3524231
2013-02-12	36.12	36.53	35.85	36.45	22098186
2013-02-13	36.93	37.19	36.35	36.89	7186748
2013-02-14	36.74	37.11	36.73	36.83	2861808
2013-02-15	36.80	36.98	36.10	36.28	2784912
2013-02-19	36.28	36.51	35.63	36.41	5254918
2013-02-20	36.32	36.36	35.29	35.41	5443917
2013-02-21	35.50	35.98	35.15	35.79	6301155
2013-02-22	35.81	35.97	35.62	35.76	2357513
2013-02-25	35.84	36.05	35.17	35.21	3179958
2013-02-26	35.21	35.80	34.90	35.64	3710445
2013-02-27	35.51	36.86	35.39	36.68	11416934
2013-02-28	36.60	37.65	36.53	37.09	8893918
2013-03-01	37.00	37.50	36.58	36.96	3892715
2013-03-04	36.73	37.27	36.28	36.65	5424085
2013-03-05	36.77	37.22	36.77	36.94	6739920
2013-03-06	37.00	37.24	36.80	36.91	2972500
2013-03-07	36.85	37.46	36.85	37.04	4086532
2013-03-08	37.10	37.50	37.09	37.25	6148252
2013-03-11	37.25	38.12	37.25	37.79	4089104
2013-03-12	37.77	38.27	37.77	38.02	2953942
2013-03-13	37.99	38.41	37.94	38.28	3216216
2013-03-14	38.45	38.79	38.27	38.45	4670294
2013-03-15	38.43	38.51	37.80	37.92	5929386
2013-03-18	37.73	37.89	37.38	37.78	2789491
2013-03-19	38.04	38.44	37.93	38.27	4119441
2013-03-20	38.50	38.86	38.29	38.56	2378054
2013-03-21	38.30	38.83	38.09	38.56	2245243
2013-03-22	38.76	39.77	38.70	39.31	3202526
2013-03-25	39.32	39.96	39.25	39.40	2710331
2013-03-26	39.55	40.25	39.49	40.19	3183747
2013-03-27	40.13	40.65	39.72	40.43	2395531
2013-03-28	40.43	40.92	40.42	40.63	3416107
2013-04-01	40.50	41.20	40.22	40.72	2679972
2013-04-02	41.40	41.50	39.11	39.86	6662175
2013-04-03	39.80	39.80	37.67	37.91	7316096
2013-04-04	37.79	37.86	36.53	37.69	9091530
2013-04-05	37.20	38.14	37.09	37.48	4231959
2013-04-08	37.50	37.79	37.12	37.70	1248769
2013-04-09	37.70	38.08	37.15	37.63	3932680
2013-04-10	36.40	37.00	35.85	36.67	9024856
2013-04-11	36.69	38.52	36.42	38.43	5766936
2013-04-12	38.17	38.69	38.03	38.32	2445637
2013-04-15	38.06	38.50	36.30	36.72	4648192
2013-04-16	35.59	37.88	35.55	37.87	8599957
2013-04-17	37.55	37.81	36.65	37.54	3631844
2013-04-18	37.66	37.66	36.64	36.92	2129591
2013-04-19	37.28	37.97	36.95	37.66	1629870
2013-04-22	37.69	37.98	36.81	37.72	2405540
2013-04-23	37.73	38.08	37.44	37.86	2549864
2013-04-24	37.92	38.49	37.29	38.16	4710575
2013-04-25	37.98	38.31	37.45	37.94	5820052
2013-04-26	38.17	38.55	37.79	38.25	3672460
2013-04-29	40.50	41.83	40.11	40.37	8188303
2013-04-30	40.26	40.85	39.56	39.89	4421485
2013-05-01	39.75	40.08	39.22	39.49	3833511
2013-05-02	39.50	40.94	38.56	40.47	4844919
2013-05-03	40.67	41.53	40.35	41.00	4751482
2013-05-06	41.07	41.80	40.79	41.40	2701789
2013-05-07	41.41	41.56	41.08	41.18	2232185
2013-05-08	40.65	41.01	39.98	40.44	3210663
2013-05-09	40.50	40.71	39.81	40.34	3413208
2013-05-10	40.28	41.09	40.16	40.73	1768926
2013-05-13	40.46	40.94	40.45	40.69	1433618
2013-05-14	40.79	41.06	40.60	40.81	1294133
2013-05-15	40.30	40.62	39.72	40.20	2765087
2013-05-16	40.14	40.21	39.44	39.49	1937713
2013-05-17	39.55	39.61	38.71	39.09	4599725
2013-05-20	38.98	39.06	37.37	38.20	6895914
2013-05-21	38.25	38.44	37.56	37.66	4303414
2013-05-22	37.44	38.50	36.92	37.29	5321758
2013-05-23	37.04	38.04	36.67	37.90	3289423
2013-05-24	37.71	37.84	37.38	37.53	1453292
2013-05-28	37.96	38.68	37.72	38.31	1945953
2013-05-29	38.10	38.13	37.49	38.03	1977653
2013-05-30	38.14	39.20	38.11	38.82	2787175
2013-05-31	38.78	39.67	38.53	39.06	2975948
2013-06-03	39.13	39.41	38.42	39.28	2369767
2013-06-04	39.20	39.75	38.75	39.02	2791574
2013-06-05	38.75	38.90	37.87	38.11	4227608
2013-06-06	38.26	38.80	37.88	38.40	4426984
2013-06-07	38.62	39.80	38.48	39.60	3024482
2013-06-10	39.60	40.48	39.52	40.24	3368153
2013-06-11	39.78	40.33	39.54	39.73	2670369
2013-06-12	40.24	40.29	39.13	39.53	3204353
2013-06-13	39.42	40.44	39.21	40.29	2920393
2013-06-14	40.25	40.32	39.81	39.90	1637251
2013-06-17	40.27	40.27	38.69	39.26	4547899
2013-06-18	39.21	39.28	38.74	38.83	3634399
2013-06-19	38.83	39.10	37.90	38.75	6374380
2013-06-20	38.27	38.49	37.13	37.68	5774063
2013-06-21	37.82	37.92	36.38	37.44	4373792
2013-06-24	37.13	37.84	35.98	36.60	4816439
2013-06-25	36.76	37.22	36.44	36.62	2091585
2013-06-26	36.75	37.24	36.13	36.52	2703161
2013-06-27	36.55	36.96	36.08	36.39	7830587
2013-06-28	36.23	36.47	35.40	36.06	16050876
2013-07-01	36.41	37.19	36.26	36.94	4618094
2013-07-02	36.97	37.19	36.48	36.91	3032863
2013-07-03	35.78	36.20	35.20	35.49	6752550
2013-07-05	35.64	36.07	35.45	35.86	3540943
2013-07-08	36.08	36.53	35.80	36.45	2696369
2013-07-09	36.74	37.14	36.03	36.87	3586128
2013-07-10	36.97	37.39	36.67	37.27	2506205
2013-07-11	37.52	37.66	36.99	37.24	2710784
2013-07-12	37.33	37.64	37.14	37.62	2324852
2013-07-15	37.90	37.90	36.97	37.21	2701155
2013-07-16	38.50	39.25	38.17	38.86	10198043
2013-07-17	39.07	39.07	38.37	38.49	4036294
2013-07-18	38.45	39.24	38.45	39.16	4280883
2013-07-19	38.69	39.20	38.28	38.63	4880340
2013-07-22	38.53	39.34	38.29	39.22	2301541
2013-07-23	39.21	39.28	38.61	39.10	2244870
2013-07-24	39.10	39.23	38.66	38.76	1463706
2013-07-25	38.54	38.70	38.44	38.68	1292433
2013-07-26	38.71	39.90	38.68	39.74	2830848
2013-07-29	39.70	40.13	39.01	39.05	1955338
2013-07-30	39.25	39.29	38.08	39.09	3886769
2013-07-31	39.11	39.21	38.84	39.00	3362726
2013-08-01	39.00	39.96	38.40	39.08	4310621
2013-08-02	39.00	39.28	38.87	39.04	2318712
2013-08-05	39.04	39.74	38.98	39.56	1848442
2013-08-06	39.52	39.52	38.08	38.33	3576696
2013-08-07	38.18	38.42	37.80	38.06	2098754
2013-08-08	38.20	38.81	38.19	38.53	2134683
2013-08-09	38.58	39.20	38.53	39.01	2298408
2013-08-12	39.02	39.12	38.56	38.77	1302978
2013-08-13	38.88	39.09	38.36	38.63	2109837
2013-08-14	38.82	39.50	38.71	39.12	2620904
2013-08-15	38.63	38.83	37.98	38.41	2304460
2013-08-16	38.42	38.45	37.80	37.90	1926498
2013-08-19	37.96	38.38	37.75	38.05	2391393
2013-08-20	38.10	38.78	38.00	38.58	1957818
2013-08-21	38.51	38.76	38.10	38.26	2558886
2013-08-22	38.43	38.99	38.23	38.50	1307578
2013-08-23	38.50	38.51	38.04	38.26	2652212
2013-08-26	38.33	39.64	38.21	39.38	2658921
2013-08-27	38.89	39.12	38.39	38.50	2855508
2013-08-28	38.50	39.00	38.41	38.57	2032175
2013-08-29	38.47	39.11	38.47	38.75	1317518
2013-08-30	38.71	38.87	37.99	38.19	2078993
2013-09-03	38.31	38.87	38.31	38.68	2128940
2013-09-04	38.75	38.75	38.40	38.51	1320031
2013-09-05	38.44	38.92	38.44	38.69	5440818
2013-09-06	38.78	39.89	38.49	39.52	2394333
2013-09-09	39.51	39.55	38.43	38.84	4034296
2013-09-10	39.03	39.54	39.02	39.34	2707826
2013-09-11	39.35	39.83	39.35	39.70	1760396
2013-09-12	39.67	39.91	38.95	39.74	3206301
2013-09-13	39.86	40.58	39.75	40.29	2843501
2013-09-16	40.73	41.57	40.70	41.10	2959728
2013-09-17	41.04	41.32	40.62	41.31	1912233
2013-09-18	41.50	42.75	41.36	42.75	6365828
2013-09-19	42.75	43.11	42.29	42.34	3375953
2013-09-20	42.34	42.50	41.80	42.16	3708023
2013-09-23	42.18	42.18	41.50	42.01	2102510
2013-09-24	41.87	42.05	41.30	41.45	3865322
2013-09-25	41.78	42.13	41.56	42.03	2566742
2013-09-26	42.21	42.56	42.06	42.37	1818984
2013-09-27	42.07	42.57	41.91	42.07	2767506
2013-09-30	41.96	43.00	41.77	42.75	3834216
2013-10-01	42.81	44.61	42.60	44.60	7655701
2013-10-02	44.53	45.46	44.27	45.34	7025037
2013-10-03	45.29	47.07	45.29	45.94	8183530
2013-10-04	46.00	46.60	45.76	46.10	3778933
2013-10-07	44.79	46.51	44.79	46.26	3173360
2013-10-08	46.54	46.70	45.71	45.81	4683112
2013-10-09	45.92	46.69	45.80	46.01	4015032
2013-10-10	46.30	46.75	45.54	45.65	4319908
2013-10-11	45.68	46.82	45.67	46.56	3005781
2013-10-14	46.20	46.45	45.30	46.33	2444450
2013-10-15	46.39	46.44	45.52	45.90	1690832
2013-10-16	46.06	46.31	45.57	46.22	1655523
2013-10-17	46.03	47.47	46.03	47.38	2053766
2013-10-18	49.19	49.52	47.60	48.54	7156062
2013-10-21	48.54	48.75	47.43	47.53	2017468
2013-10-22	47.67	48.03	46.97	47.00	3499200
2013-10-23	46.82	46.95	46.24	46.77	2062219
2013-10-24	46.70	46.91	45.35	45.80	5327352
2013-10-25	45.68	47.19	45.68	46.92	3399404
2013-10-28	46.74	47.49	46.64	47.02	1659557
2013-10-29	46.91	47.62	46.50	47.34	2353916
2013-10-30	46.95	47.00	46.40	46.67	9637377
2013-10-31	46.69	47.45	46.67	47.14	5919712
2013-11-01	47.36	47.68	46.67	47.31	3511017
2013-11-04	47.31	47.74	47.18	47.74	2842134
2013-11-05	47.16	47.74	45.86	46.45	4675857
2013-11-06	46.83	47.10	45.05	45.30	5171385
2013-11-07	45.48	45.50	43.87	44.24	6181675
2013-11-08	44.45	45.15	44.17	45.13	4251371
2013-11-11	45.15	45.69	44.90	45.50	2282802
2013-11-12	45.14	45.55	44.63	45.44	3670762
2013-11-13	45.28	45.85	45.10	45.63	3606864
2013-11-14	45.58	45.99	45.34	45.85	2216210
2013-11-15	45.85	45.99	44.25	45.07	6523802
2013-11-18	44.60	45.02	44.13	44.31	3462000
2013-11-19	44.36	44.50	43.20	43.78	4480742
2013-11-20	44.00	44.80	43.90	44.20	2994707
2013-11-21	44.11	44.56	43.96	44.44	2013344
2013-11-22	44.42	44.91	43.97	44.76	2086993
2013-11-25	44.87	45.03	44.27	44.35	1401571
2013-11-26	44.40	45.91	44.16	45.48	4109022
2013-11-27	45.72	46.69	45.36	46.52	3305616
2013-11-29	46.83	47.19	46.33	46.42	1462838
2013-12-02	46.28	47.06	46.24	46.72	1867129
2013-12-03	46.54	47.10	46.48	47.06	2149135
2013-12-04	47.03	47.20	46.62	47.00	2010913
2013-12-05	46.90	46.90	46.43	46.57	1218501
2013-12-06	46.85	47.46	46.67	47.24	2522154
2013-12-09	47.32	47.48	46.93	46.98	1312713
2013-12-10	46.90	47.71	46.79	47.30	2416776
2013-12-11	47.22	47.39	46.15	46.73	3147854
2013-12-12	46.82	46.86	45.19	46.32	2921786
2013-12-13	46.63	47.07	46.31	46.83	1649812
2013-12-16	46.94	47.26	46.77	47.18	2639007
2013-12-17	47.05	47.05	45.07	45.54	4836568
2013-12-18	46.19	46.66	46.01	46.55	3471673
2013-12-19	46.49	46.50	45.62	45.66	2181366
2013-12-20	45.48	46.95	45.09	46.89	5314974
2013-12-23	46.91	47.07	45.58	46.04	2398710
2013-12-24	45.96	46.99	45.96	46.53	609773
2013-12-26	46.70	46.80	46.50	46.62	803495
2013-12-27	46.90	46.90	46.32	46.47	760990
2013-12-30	46.43	47.29	46.11	47.19	1048270
2013-12-31	47.25	47.98	47.18	47.71	1499783
2014-01-02	47.39	48.40	47.26	47.77	2221061
2014-01-03	47.83	48.93	47.83	48.77	2434656
2014-01-06	48.77	49.67	48.23	48.53	4756740
2014-01-07	48.53	49.97	48.51	49.85	5691070
2014-01-08	49.87	50.94	49.70	50.55	4096894
2014-01-09	50.55	51.02	50.25	50.90	2848268
2014-01-10	50.70	51.71	50.58	51.32	2913491
2014-01-13	51.21	51.76	50.78	50.96	2868283
2014-01-14	51.43	51.75	50.93	51.41	3543795
2014-01-15	51.37	51.59	50.70	51.07	3239607
2014-01-16	51.10	51.56	50.92	51.22	3380121
2014-01-17	51.30	51.75	50.84	51.41	2142556
2014-01-21	51.72	51.72	49.55	50.00	3351114
2014-01-22	49.97	50.17	49.82	49.82	2477678
2014-01-23	49.69	50.00	49.25	49.79	1830304
2014-01-24	49.61	49.61	47.51	48.40	4340825
2014-01-27	48.54	50.02	48.24	49.10	2782949
2014-01-28	49.05	50.04	48.99	49.52	1528534
2014-01-29	49.36	49.98	48.83	49.30	1816391
2014-01-30	49.48	50.17	49.39	49.49	1815020
2014-01-31	48.85	50.75	48.81	50.27	2629181
2014-02-03	50.45	50.45	48.44	48.46	3475786
2014-02-04	49.50	50.57	46.02	48.52	5615644
2014-02-05	48.03	48.25	46.61	47.97	3741168
2014-02-06	48.06	48.45	47.63	48.37	1878292
2014-02-07	48.00	48.78	47.87	48.33	1567751
2014-02-10	48.21	49.00	47.73	48.97	2441984
2014-02-11	48.89	49.11	48.31	48.96	2278494
2014-02-12	48.51	49.54	48.50	49.07	1937548
2014-02-13	48.76	50.65	48.67	50.00	4917022
2014-02-14	49.99	50.55	49.71	49.76	2246368
2014-02-18	50.00	50.48	49.63	49.84	2460107
2014-02-19	49.65	49.99	49.31	49.56	2116867
2014-02-20	49.60	50.42	49.30	50.23	1279059
2014-02-21	50.27	50.62	49.69	50.01	1451046
2014-02-24	50.25	50.94	50.00	50.37	1304237
2014-02-25	50.22	50.56	49.33	49.56	2237344
2014-02-26	49.62	50.80	49.41	50.48	1327389
2014-02-27	50.32	51.65	50.23	51.52	2504230
2014-02-28	51.61	52.23	50.82	51.20	3005354
2014-03-03	50.71	52.09	50.71	51.69	2670369
2014-03-04	52.00	52.49	51.03	51.06	3520850
2014-03-05	51.19	51.29	50.11	50.29	3713590
2014-03-06	50.63	50.72	49.58	49.62	4358435
2014-03-07	49.99	50.52	49.45	49.63	2575491
2014-03-10	49.66	49.96	49.39	49.55	1774957
2014-03-11	49.60	50.45	49.21	49.24	1649518
2014-03-12	48.80	49.27	48.66	49.21	1436324
2014-03-13	49.33	49.43	47.17	48.00	4641884
2014-03-14	47.84	48.28	47.21	47.65	3179302
2014-03-17	47.82	48.44	47.74	48.27	1480219
2014-03-18	48.55	49.82	48.52	49.23	1607920
2014-03-19	49.32	50.37	49.22	49.95	1572269
2014-03-20	49.95	50.23	49.32	49.43	1564855
2014-03-21	49.72	50.41	49.51	50.14	3410923
2014-03-24	50.00	50.25	48.64	48.79	1827262
2014-03-25	48.85	49.29	48.30	48.84	2063593
2014-03-26	49.13	50.84	49.03	50.35	3605727
2014-03-27	50.44	50.66	50.02	50.36	2165201
2014-03-28	50.59	51.75	50.59	51.14	3269956
2014-03-31	51.75	52.68	51.75	52.50	3919057
2014-04-01	52.54	52.83	51.54	51.90	2814288
2014-04-02	52.01	52.39	51.64	52.24	2363957
2014-04-03	52.07	52.07	50.96	51.15	3101087
2014-04-04	51.56	52.34	50.13	50.17	2340199
2014-04-07	50.13	50.18	48.53	48.76	3103995
2014-04-08	48.75	50.45	48.03	49.98	3921105
2014-04-09	50.00	50.82	49.62	50.75	3443738
2014-04-10	50.67	50.75	48.77	49.21	1736646
2014-04-11	49.07	49.91	48.14	48.21	2511603
2014-04-14	48.52	48.99	48.02	48.50	2228152
2014-04-15	48.73	49.22	47.79	48.74	3670578
2014-04-16	49.16	49.20	48.31	48.57	2247009
2014-04-17	48.65	49.22	48.10	49.01	1576393
2014-04-21	48.80	49.51	48.74	49.46	1008003
2014-04-22	49.40	50.35	49.12	49.42	2193213
2014-04-23	49.70	50.60	49.48	50.40	2836162
2014-04-24	50.76	51.23	50.46	50.53	2579471
2014-04-25	51.24	53.73	50.73	53.44	7663594
2014-04-28	53.49	53.81	52.50	52.61	5976753
2014-04-29	51.00	51.97	49.91	51.40	5525188
2014-04-30	51.62	52.40	51.40	52.00	4750106
2014-05-01	52.00	52.84	51.48	52.40	3084800
2014-05-02	52.36	52.53	51.72	51.88	2898963
2014-05-05	51.95	52.57	51.62	52.35	2452888
2014-05-06	52.25	52.84	51.91	51.96	2346588
2014-05-07	52.01	52.07	50.69	51.54	2652895
2014-05-08	51.43	52.32	51.01	51.18	1678038
2014-05-09	51.14	51.83	50.79	51.51	1524455
2014-05-12	51.70	52.39	51.70	52.30	1094788
2014-05-13	52.07	52.73	52.03	52.36	1818986
2014-05-14	52.36	52.87	52.13	52.68	1664170
2014-05-15	52.52	52.64	51.80	52.10	1538918
2014-05-16	51.97	51.97	51.11	51.25	2273058
2014-05-19	51.16	51.75	51.00	51.51	1795598
2014-05-20	51.44	51.98	51.44	51.72	6609313
2014-05-21	51.92	52.68	51.92	52.27	4455175
2014-05-22	52.45	53.47	52.08	52.33	5786034
2014-05-23	52.70	53.66	52.37	53.44	2945681
2014-05-27	53.80	54.00	53.03	53.12	1930958
2014-05-28	53.38	53.97	53.18	53.37	2217606
2014-05-29	53.37	53.66	53.29	53.39	1737042
2014-05-30	53.30	53.52	52.87	52.99	2607831
2014-06-02	53.10	53.28	52.37	52.99	4012895
2014-06-03	53.04	54.82	53.03	54.50	3663159
2014-06-04	54.30	54.95	54.12	54.77	2147517
2014-06-05	54.71	56.39	54.68	56.26	3971435
2014-06-06	56.31	56.71	55.52	55.59	1948661
2014-06-09	55.58	55.96	55.13	55.38	1143802
2014-06-10	55.35	55.35	54.42	55.26	1945836
2014-06-11	55.05	55.53	54.00	55.01	3383067
2014-06-12	55.00	55.00	54.29	54.52	1557493
2014-06-13	54.49	55.34	54.13	54.98	1846675
2014-06-16	55.00	56.63	54.99	55.99	3237569
2014-06-17	56.02	56.48	55.49	55.56	2137372
2014-06-18	55.52	55.89	54.77	55.81	2082779
2014-06-19	55.73	56.54	55.47	56.49	1604307
2014-06-20	56.54	57.77	56.54	57.61	4023650
2014-06-23	57.69	58.55	57.50	58.01	2653350
2014-06-24	57.98	57.98	56.49	56.54	2199296
2014-06-25	56.48	57.44	55.81	56.85	3186574
2014-06-26	56.60	56.72	54.58	55.76	5599092
2014-06-27	55.66	56.27	54.70	55.43	5525735
2014-06-30	55.62	56.83	55.52	56.38	3024012
2014-07-01	56.73	57.22	55.77	56.09	3611714
2014-07-02	55.89	57.39	55.73	57.27	1665962
2014-07-03	57.29	57.75	56.69	57.11	1044507
2014-07-07	56.93	57.03	55.37	55.48	1903980
2014-07-08	55.24	55.38	53.61	54.52	4583206
2014-07-09	54.75	55.61	54.26	54.95	1909362
2014-07-10	54.36	56.11	54.36	55.70	2656277
2014-07-11	55.52	56.16	55.05	55.94	2469126
2014-07-14	56.00	56.32	55.39	55.78	1977648
2014-07-15	55.37	56.39	55.12	55.21	1917028
2014-07-16	58.52	61.44	58.18	60.99	14306972
2014-07-17	61.22	62.99	60.37	60.61	7161607
2014-07-18	60.46	62.55	60.31	62.44	3319241
2014-07-21	62.05	62.05	60.90	61.55	3316906
2014-07-22	61.47	63.60	59.39	61.77	7262256
2014-07-23	62.00	62.68	61.07	62.05	2486387
2014-07-24	61.89	62.41	61.39	61.50	3002213
2014-07-25	62.80	64.00	62.57	62.90	4286408
2014-07-28	62.95	63.90	62.60	63.65	4055081
2014-07-29	63.78	65.27	62.72	65.07	4906990
2014-07-30	64.58	66.71	64.58	66.26	5152738
2014-07-31	65.53	65.57	64.51	65.31	4663254
2014-08-01	65.09	66.50	64.77	65.49	3627152
2014-08-04	65.93	66.28	65.02	65.83	3952879
2014-08-05	66.36	67.39	66.10	66.80	5633922
2014-08-06	66.56	68.09	65.74	67.03	5097735
2014-08-07	67.43	68.00	66.93	67.22	2495495
2014-08-08	67.21	67.72	65.85	67.13	3346228
2014-08-11	67.40	67.40	65.75	65.93	2750205
2014-08-12	65.82	66.07	65.06	65.41	3368494
2014-08-13	65.81	66.57	65.56	66.39	2739076
2014-08-14	66.72	67.34	66.68	67.20	1682720
2014-08-15	67.35	67.99	67.26	67.74	2331349
2014-08-18	68.18	69.19	68.01	68.87	2826208
2014-08-19	69.15	69.19	67.88	68.69	3738839
2014-08-20	68.35	68.76	67.78	68.53	2782002
2014-08-21	68.77	68.83	68.20	68.45	1956882
2014-08-22	68.54	69.49	68.54	69.26	1539190
2014-08-25	69.36	69.72	68.53	68.77	2151971
2014-08-26	68.99	69.51	68.84	69.27	2078761
2014-08-27	69.25	69.58	69.04	69.25	1240127
2014-08-28	69.20	69.46	68.94	68.98	1153083
2014-08-29	68.98	70.07	68.98	69.82	1779794
2014-09-02	70.00	70.29	69.06	70.15	1944354
2014-09-03	70.10	70.15	69.14	69.15	2258934
2014-09-04	69.15	69.25	67.42	68.08	5281425
2014-09-05	68.18	69.86	68.06	69.24	4969017
2014-09-08	69.50	70.45	69.35	70.23	2219449
2014-09-09	70.88	72.48	70.64	70.70	3692134
2014-09-10	70.62	71.09	70.02	70.83	2374398
2014-09-11	70.71	72.43	70.71	72.35	2443127
2014-09-12	72.55	73.19	71.01	71.56	2636418
2014-09-15	71.57	71.89	70.90	71.34	1597930
2014-09-16	71.20	72.20	70.90	71.70	3077823
2014-09-17	72.16	72.44	71.28	71.48	2049414
2014-09-18	71.77	72.76	71.37	72.36	1807843
2014-09-19	72.80	73.63	71.94	73.48	3008145
2014-09-22	73.56	73.94	72.14	72.63	2004875
2014-09-23	72.43	72.99	72.00	72.08	1962897
2014-09-24	72.38	73.35	71.61	73.12	1459818
2014-09-25	73.01	73.18	71.40	71.54	1929390
2014-09-26	71.78	72.27	70.31	71.20	1987592
2014-09-29	70.82	72.10	70.59	71.77	1872339
2014-09-30	72.00	72.19	70.43	70.52	3417824
2014-10-01	70.52	70.52	68.26	68.45	4445538
2014-10-02	68.75	69.54	67.19	69.37	3471985
2014-10-03	69.71	71.63	69.50	71.25	2992578
2014-10-06	71.54	71.77	70.08	70.91	2351438
2014-10-07	70.51	71.94	69.91	70.99	3457691
2014-10-08	71.28	72.37	70.34	72.09	3524930
2014-10-09	72.00	72.11	69.14	69.48	3260275
2014-10-10	69.29	71.07	68.81	69.06	3491997
2014-10-13	69.04	70.67	66.96	67.05	3896583
2014-10-14	67.60	68.10	64.96	66.98	3225518
2014-10-15	65.73	66.51	62.50	64.84	9487240
2014-10-16	66.56	68.99	65.06	68.23	11510076
2014-10-17	69.20	70.89	68.65	69.44	5445456
2014-10-20	69.38	70.58	67.69	70.46	3967485
2014-10-21	70.63	71.73	70.44	71.61	4654759
2014-10-22	71.90	72.20	70.02	70.24	2948841
2014-10-23	71.08	71.99	70.30	71.36	2218606
2014-10-24	71.75	72.09	70.59	72.07	2228155
2014-10-27	71.89	72.20	70.99	71.40	2563144
2014-10-28	72.25	72.85	69.04	71.28	6686329
2014-10-29	70.66	71.99	69.58	69.92	3858603
2014-10-30	69.66	69.82	68.45	69.40	3984544
2014-10-31	70.58	70.90	68.91	70.05	3329165
2014-11-03	70.34	72.54	69.84	70.23	4263577
2014-11-04	70.36	70.52	68.86	69.34	5719216
2014-11-05	69.73	70.18	67.27	67.85	7308998
2014-11-06	67.91	69.12	67.86	68.97	3543328
2014-11-07	68.75	69.11	64.30	65.75	13825016
2014-11-10	66.15	67.61	65.44	65.75	7421717
2014-11-11	65.92	66.92	65.47	66.01	4765249
2014-11-12	64.75	65.41	63.76	64.84	6893668
2014-11-13	65.00	65.70	64.72	65.08	1618051
2014-11-14	64.78	64.89	62.75	62.94	9777405
2014-11-17	63.32	65.75	63.31	65.73	4898312
2014-11-18	65.81	67.96	65.81	67.23	5835699
2014-11-19	67.38	67.63	66.80	67.04	2892552
2014-11-20	66.70	67.91	66.34	67.87	3553438
2014-11-21	68.23	68.74	67.68	68.47	3268257
2014-11-24	68.50	70.22	68.20	69.43	4630707
2014-11-25	69.47	70.02	69.11	69.60	1863904
2014-11-26	69.57	69.88	69.24	69.48	1842167
2014-11-28	69.05	70.01	68.80	69.69	1031277
2014-12-01	69.91	69.91	68.01	68.69	3725915
2014-12-02	68.49	69.29	68.23	68.95	2810846
2014-12-03	69.39	70.71	69.24	70.60	3527996
2014-12-04	71.24	72.98	70.96	72.53	5132923
2014-12-05	72.93	74.74	72.57	74.00	10148892
2014-12-08	74.35	74.80	73.67	74.35	3797538
2014-12-09	73.35	74.09	72.76	73.88	3449601
2014-12-10	73.52	73.65	72.31	72.60	2992892
2014-12-11	73.05	74.33	72.59	73.56	3021858
2014-12-12	73.47	74.66	72.91	72.94	3048404
2014-12-15	73.24	73.98	72.18	73.49	3501971
2014-12-16	73.00	73.73	72.23	72.46	3496898
2014-12-17	72.60	73.02	71.68	72.58	3619962
2014-12-18	73.99	74.29	73.37	74.22	2755182
2014-12-19	74.69	74.79	74.29	74.47	2870299
2014-12-22	74.43	74.98	74.37	74.96	1365036
2014-12-23	74.97	75.82	74.38	75.00	2721982
2014-12-24	75.27	75.42	74.83	74.89	660777
2014-12-26	75.04	75.34	74.69	74.82	771726
2014-12-29	74.89	75.04	74.19	74.58	1314517
2014-12-30	74.64	74.90	74.04	74.27	1829358
2014-12-31	74.54	74.92	73.30	73.39	1470208
2015-01-02	73.94	74.63	73.07	73.97	2038153
2015-01-05	73.93	73.97	71.06	71.81	3025472
2015-01-06	71.89	72.55	70.91	71.69	3050403
2015-01-07	72.48	73.45	72.13	72.99	2023456
2015-01-08	73.77	75.09	73.56	74.93	3627147
2015-01-09	74.76	75.94	74.58	74.65	3357429
2015-01-12	75.91	76.18	72.01	72.20	4525880
2015-01-13	73.12	73.19	70.72	72.14	4460211
2015-01-14	71.27	71.54	69.92	70.46	4336458
2015-01-15	70.75	71.06	69.58	70.07	2770640
2015-01-16	69.80	70.01	68.37	69.84	4871443
2015-01-20	69.86	70.05	67.05	67.86	5654865
2015-01-21	67.69	69.87	67.53	69.27	3597280
2015-01-22	69.52	70.68	68.75	70.40	2759063
2015-01-23	70.45	70.51	68.56	68.64	2596993
2015-01-26	71.90	73.45	71.27	73.00	81149987
2015-01-27	72.56	72.90	71.84	72.42	6572095
2015-01-28	72.32	73.00	71.41	71.50	5963532
2015-01-29	71.92	72.42	70.74	72.19	4202111
2015-01-30	71.52	72.37	70.60	70.80	5436696
2015-02-02	71.04	71.27	69.32	70.18	7447376
2015-02-03	67.74	70.10	67.49	69.89	8457563
2015-02-04	68.50	69.65	68.50	68.96	5677394
2015-02-05	69.00	69.69	68.61	68.85	4916623
2015-02-06	69.00	69.15	67.54	67.98	4517750
2015-02-09	67.85	67.97	66.63	67.26	5210233
2015-02-10	67.85	69.66	67.66	69.01	3701963
2015-02-11	68.81	69.54	68.52	68.97	3843729
2015-02-12	68.91	69.46	68.65	69.02	2808614
2015-02-13	68.70	69.15	68.02	68.54	3318806
2015-02-17	68.42	69.36	68.23	69.32	2663421
2015-02-18	69.24	69.56	68.50	69.00	3634519
2015-02-19	69.03	70.26	68.94	69.60	3409076
2015-02-20	69.56	70.17	69.00	69.79	3086871
2015-02-23	70.32	71.15	70.32	70.86	3501643
2015-02-24	71.00	71.61	70.21	70.41	2776994
2015-02-25	70.29	71.19	69.97	70.98	2732192
2015-02-26	70.92	72.37	70.44	72.27	3567647
2015-02-27	72.33	72.57	71.35	71.54	2787838
2015-03-02	71.79	73.45	71.61	71.99	3190838
2015-03-03	71.72	71.99	70.07	70.79	4123025
2015-03-04	70.73	77.08	70.21	74.93	12786433
2015-03-05	74.99	75.38	72.31	72.91	4418049
2015-03-06	73.01	74.32	72.01	72.82	5026223
2015-03-09	73.00	73.38	71.56	71.69	3135530
2015-03-10	71.19	71.63	70.24	70.24	3931258
2015-03-11	70.47	72.37	70.22	71.76	3598443
2015-03-12	71.99	73.08	71.85	72.42	3610032
2015-03-13	72.44	73.14	71.31	71.80	2143031
2015-03-16	72.38	73.49	72.38	73.14	3274991
2015-03-17	72.61	73.56	72.11	73.16	1963593
2015-03-18	73.17	75.08	73.05	75.03	3848123
2015-03-19	75.00	75.87	74.74	75.42	3048190
2015-03-20	75.91	76.26	75.19	76.03	4569125
2015-03-23	76.27	78.44	76.21	77.64	4484624
2015-03-24	77.33	77.48	76.37	76.50	2216598
2015-03-25	76.62	77.14	75.46	75.65	2660186
2015-03-26	75.47	76.81	75.13	76.10	3043015
2015-03-27	76.22	77.04	75.96	76.07	1846400
2015-03-30	76.95	77.08	76.09	76.17	1580388
2015-03-31	76.06	76.69	75.22	75.23	2111562
2015-04-01	75.70	76.02	73.65	74.85	2564415
2015-04-02	74.96	75.78	74.57	75.05	1657833
2015-04-06	74.59	76.69	74.42	75.95	2556502
2015-04-07	76.03	76.75	75.69	75.72	1214445
2015-04-08	75.82	77.21	75.80	76.76	2668705
2015-04-09	76.72	77.92	76.55	77.85	3083454
2015-04-10	77.85	78.46	77.36	78.24	2488620
2015-04-13	78.23	79.24	77.27	77.41	2292522
2015-04-14	77.20	77.37	76.51	77.34	2346758
2015-04-15	79.12	80.20	78.48	79.24	6450273
2015-04-16	79.94	79.94	77.64	77.81	3109797
2015-04-17	77.22	78.23	76.91	78.04	2195882
2015-04-20	78.83	78.90	77.88	78.56	5748219
2015-04-21	78.39	78.60	77.56	77.68	4365838
2015-04-22	77.73	78.00	76.80	77.53	3408143
2015-04-23	77.58	78.02	76.97	77.44	4276124
2015-04-24	77.59	78.37	77.53	77.74	2497696
2015-04-27	77.85	78.10	76.22	76.38	2083915
2015-04-28	76.58	76.98	73.93	75.95	4146049
2015-04-29	75.52	76.48	75.22	76.06	2433916
2015-04-30	75.71	76.27	73.88	74.01	5310482
2015-05-01	74.31	74.59	73.68	74.50	2231470
2015-05-04	74.85	75.77	74.72	75.44	2081940
2015-05-05	75.50	75.76	73.02	73.61	4848327
2015-05-06	73.96	74.98	73.65	74.50	4557818
2015-05-07	74.70	77.37	74.54	76.59	4451848
2015-05-08	77.08	77.32	76.60	76.90	3334465
2015-05-11	76.74	77.92	76.68	77.63	2927150
2015-05-12	77.25	77.61	76.14	76.51	2267217
2015-05-13	76.51	78.09	76.50	77.73	4346349
2015-05-14	78.51	79.48	78.31	79.07	2874463
2015-05-15	79.04	79.85	78.64	79.84	2259524
2015-05-18	79.76	81.00	79.69	81.00	3901548
2015-05-19	81.00	83.88	80.68	82.52	5439696
2015-05-20	82.34	83.16	81.88	82.14	3684802
2015-05-21	82.22	82.39	81.56	81.59	2673083
2015-05-22	81.35	82.58	81.26	82.13	2820463
2015-05-26	82.00	82.51	81.74	82.19	3132056
2015-05-27	82.58	82.68	81.40	81.95	2846224
2015-05-28	81.74	82.01	80.95	81.80	1946131
2015-05-29	81.53	82.39	81.17	81.83	3423091
2015-06-01	82.39	82.69	81.22	82.39	3200148
2015-06-02	81.96	82.25	81.12	81.55	2311942
2015-06-03	81.91	82.01	80.97	81.09	2241284
2015-06-04	80.81	81.18	80.40	80.48	2062543
2015-06-05	80.80	81.42	80.39	81.28	2831590
2015-06-08	81.14	81.47	80.25	80.25	2209104
2015-06-09	80.34	81.51	80.30	81.32	2370740
2015-06-10	81.71	83.31	81.50	83.09	4702889
2015-06-11	82.83	84.11	82.62	83.62	3774396
2015-06-12	83.29	84.16	82.43	82.46	2377316
2015-06-15	81.67	84.03	81.67	83.83	2623082
2015-06-16	83.38	84.13	82.56	83.02	2267462
2015-06-17	83.15	84.58	82.72	84.12	3279064
2015-06-18	84.04	84.34	82.72	83.60	2899687
2015-06-19	83.71	85.06	83.65	84.40	3851604
2015-06-22	84.66	85.48	84.15	84.51	2136563
2015-06-23	84.69	85.21	83.93	83.96	2180359
2015-06-24	84.00	84.10	82.60	83.37	2795575
2015-06-25	84.02	92.63	83.74	90.72	15829744
2015-06-26	92.44	92.63	91.27	91.84	10373599
2015-06-29	91.02	93.09	90.40	90.61	5274728
2015-06-30	91.58	91.58	90.31	90.72	4654572
2015-07-01	91.20	91.40	90.41	90.87	4136594
2015-07-02	91.00	91.60	90.43	90.50	2785429
2015-07-06	90.05	92.66	90.01	92.10	4272766
2015-07-07	92.28	92.99	90.64	92.45	4289024
2015-07-08	91.94	92.55	90.93	91.04	2911985
2015-07-09	91.43	92.18	91.14	91.64	4195371
2015-07-10	92.51	93.24	91.88	92.97	2709298
2015-07-13	93.84	94.95	93.36	94.81	3802681
2015-07-14	94.45	95.49	94.37	94.72	3690979
2015-07-15	94.89	95.18	93.37	94.12	2676558
2015-07-16	93.74	93.99	91.90	93.74	4567951
2015-07-17	93.63	94.67	92.49	93.24	3670658
2015-07-20	93.68	93.89	92.82	93.17	1908598
2015-07-21	93.01	93.34	91.64	92.28	1897244
2015-07-22	92.07	93.76	91.93	93.27	2073462
2015-07-23	93.44	94.44	93.02	93.32	1451331
2015-07-24	92.97	93.39	92.21	92.83	1765902
2015-07-27	92.60	92.62	91.38	92.03	1525788
2015-07-28	92.20	92.66	90.93	92.29	2124258
2015-07-29	92.50	94.16	92.13	93.56	2167855
2015-07-30	93.30	93.59	92.09	92.96	1615269
2015-07-31	93.65	94.31	92.78	93.01	1800420
2015-08-03	92.88	94.17	92.44	92.88	1616869
2015-08-04	93.70	94.41	93.21	94.04	1749314
2015-08-05	93.73	94.15	87.28	92.26	6346805
2015-08-06	90.78	93.05	90.73	91.38	2616210
2015-08-07	91.80	92.38	90.65	91.46	1988602
2015-08-10	91.88	92.99	91.08	91.43	1637102
2015-08-11	90.69	91.27	89.08	90.46	2276967
2015-08-12	89.46	91.30	88.30	90.88	1950248
2015-08-13	91.11	91.89	90.46	90.85	1247117
2015-08-14	91.22	91.86	90.90	91.40	1875755
2015-08-17	90.81	91.52	89.76	91.32	2850724
2015-08-18	91.35	91.58	90.32	90.48	1914072
2015-08-19	90.26	90.54	89.27	89.82	2711390
2015-08-20	89.25	89.25	87.01	87.05	2861500
2015-08-21	86.21	87.00	84.10	86.25	6136812
2015-08-24	81.54	85.97	43.91	84.31	5482704
2015-08-25	85.90	86.61	83.08	83.11	4093222
2015-08-26	84.70	87.09	83.83	86.95	4152949
2015-08-27	87.48	89.84	86.76	88.84	3115469
2015-08-28	88.48	89.23	87.94	88.82	2195272
2015-08-31	89.00	89.61	86.13	86.62	2650415
2015-09-01	84.89	85.77	83.60	84.32	2491024
2015-09-02	85.25	85.50	83.74	85.47	2589859
2015-09-03	86.17	88.18	85.74	86.40	2372230
2015-09-04	85.26	86.25	84.45	85.41	1721129
2015-09-08	87.04	87.90	86.41	87.42	1986935
2015-09-09	88.44	88.46	85.76	85.97	1918971
2015-09-10	85.80	86.45	84.85	85.28	2983287
2015-09-11	85.01	85.95	84.40	84.69	3278772
2015-09-14	85.06	86.09	84.64	84.98	2720031
2015-09-15	85.11	86.20	84.46	85.84	1854265
2015-09-16	85.59	85.72	84.09	85.20	3077265
2015-09-17	85.52	87.05	84.39	86.02	3211243
2015-09-18	84.96	86.04	82.47	82.48	9059018
2015-09-21	83.35	84.04	81.21	82.24	3445043
2015-09-22	81.58	83.00	81.02	82.70	3075920
2015-09-23	82.71	84.64	82.14	84.16	3223692
2015-09-24	83.42	83.68	81.67	81.90	2766644
2015-09-25	82.58	82.99	79.26	79.45	3997843
2015-09-28	78.96	78.96	72.79	74.03	8229330
2015-09-29	74.05	74.75	71.34	74.08	7131918
2015-09-30	75.00	77.98	74.50	77.36	5820987
2015-10-01	77.32	78.33	75.55	77.09	3605490
2015-10-02	75.78	77.91	74.76	77.89	3898427
2015-10-05	78.67	81.39	77.91	78.85	4077015
2015-10-06	78.95	79.31	76.06	77.20	3837471
2015-10-07	77.32	77.85	75.45	77.55	4028313
2015-10-08	76.95	77.34	74.77	76.66	3380755
2015-10-09	76.66	78.30	75.95	77.91	2972659
2015-10-12	77.53	78.37	76.78	77.79	2242041
2015-10-13	77.32	78.48	75.70	75.86	4023270
2015-10-14	76.11	77.14	75.39	76.02	3887205
2015-10-15	69.50	72.58	68.13	72.21	15350442
2015-10-16	72.51	74.57	72.10	72.95	5777603
2015-10-19	72.92	73.93	72.13	73.51	3914533
2015-10-20	73.49	74.15	71.85	72.42	4297771
2015-10-21	72.91	72.96	69.78	71.20	4259186
2015-10-22	65.79	69.01	64.04	66.08	14726976
2015-10-23	67.00	69.67	66.40	68.98	6580486
2015-10-26	68.54	70.54	68.39	69.08	5957960
2015-10-27	69.64	70.94	68.36	68.80	7370825
2015-10-28	68.74	69.64	67.05	68.98	7227898
2015-10-29	69.00	69.65	67.67	67.70	4608184
2015-10-30	68.39	69.86	68.01	68.79	6279310
2015-11-02	68.96	70.05	68.79	69.75	3384971
2015-11-03	69.35	69.79	68.16	68.80	3474911
2015-11-04	68.98	69.49	68.15	68.67	3094070
2015-11-05	68.67	68.98	67.27	68.59	5229946
2015-11-06	68.46	70.46	68.46	69.97	4766349
2015-11-09	69.59	70.09	68.79	69.98	3626818
2015-11-10	69.84	70.60	69.41	70.08	3637655
2015-11-11	70.32	70.32	67.52	67.66	3389228
2015-11-12	67.48	67.79	65.02	65.11	6039177
2015-11-13	65.16	67.14	64.67	66.45	3767125
2015-11-16	66.31	67.31	65.95	67.20	3977012
2015-11-17	67.13	69.58	66.74	69.25	4199836
2015-11-18	69.30	70.72	69.03	70.21	3915920
2015-11-19	68.97	69.09	65.09	65.39	8715584
2015-11-20	66.03	67.78	65.74	67.42	4827055
2015-11-23	66.43	68.20	66.03	67.36	3264722
2015-11-24	67.09	69.11	66.79	68.99	2723745
2015-11-25	68.99	69.60	68.60	68.96	3313540
2015-11-27	69.20	69.97	68.91	69.45	955947
2015-11-30	69.51	69.71	68.02	68.06	3925883
2015-12-01	68.77	71.63	68.33	71.16	4124099
2015-12-02	71.01	72.30	69.75	70.01	4662516
2015-12-03	70.02	70.56	66.82	67.38	4258758
2015-12-04	67.72	68.43	67.01	67.25	4038843
2015-12-07	67.28	67.31	65.83	66.42	3503863
2015-12-08	66.13	67.63	65.39	67.25	2940529
2015-12-09	66.97	68.98	66.78	67.38	3794958
2015-12-10	67.44	69.09	67.38	68.43	2813264
2015-12-11	67.63	68.14	65.89	66.30	2974907
2015-12-14	66.43	66.93	63.32	65.46	4924827
2015-12-15	65.97	67.05	65.43	65.66	2798154
2015-12-16	66.49	67.49	64.28	65.46	4882137
2015-12-17	64.42	66.10	64.42	64.74	4842098
2015-12-18	64.31	65.60	64.18	64.47	5548784
2015-12-21	64.99	67.68	64.85	67.61	4809637
2015-12-22	67.68	68.24	66.45	66.86	2946177
2015-12-23	67.32	69.79	67.30	69.54	3431204
2015-12-24	69.21	70.00	68.62	68.92	911488
2015-12-28	68.79	68.95	67.62	68.04	1660556
2015-12-29	68.34	69.33	68.24	68.99	1702836
2015-12-30	68.81	69.60	68.22	68.44	1847583
2015-12-31	67.95	68.86	67.60	67.63	2320243
2016-01-04	65.69	66.36	65.07	66.29	4068176
2016-01-05	66.56	67.00	65.79	66.44	4366809
2016-01-06	65.49	66.53	65.14	65.98	4443732
2016-01-07	65.14	65.51	63.60	64.29	4071687
2016-01-08	64.48	65.55	63.63	64.27	3866755
2016-01-11	68.70	69.46	67.35	67.83	8485944
2016-01-12	68.51	69.01	65.51	66.65	5274685
2016-01-13	66.60	68.02	63.60	64.95	6612839
2016-01-14	65.06	66.47	64.54	65.12	5089371
2016-01-15	63.70	65.37	63.09	64.27	6356520
2016-01-19	64.94	65.53	62.47	63.47	4741312
2016-01-20	62.44	63.54	60.07	62.83	4933496
2016-01-21	62.99	65.39	62.37	64.03	3592030
2016-01-22	64.82	66.96	64.68	65.82	4278377
2016-01-25	65.75	66.47	65.35	65.58	2193546
2016-01-26	65.72	67.35	65.39	66.96	2503168
2016-01-27	66.94	68.66	66.93	67.47	4727604
2016-01-28	68.79	70.39	66.31	67.51	5490372
2016-01-29	68.00	71.27	67.75	69.58	7218028
2016-02-01	69.45	71.51	69.18	71.02	5208837
2016-02-02	70.55	72.45	69.88	71.96	4490124
2016-02-03	72.58	72.71	68.60	70.20	4982212
2016-02-04	70.20	70.89	69.03	70.13	3241156
2016-02-05	70.13	71.20	68.80	69.19	3465051
2016-02-08	68.36	68.43	66.12	66.77	3693354
2016-02-09	65.94	67.24	65.77	66.50	3168186
2016-02-10	66.77	68.51	66.71	67.30	2468512
2016-02-11	66.11	67.28	64.11	64.25	4256770
2016-02-12	64.50	66.11	64.23	66.01	3077327
2016-02-16	64.06	65.69	63.87	65.60	4123842
2016-02-17	66.20	67.65	65.60	67.05	3140256
2016-02-18	67.40	68.22	66.91	67.52	3089681
2016-02-19	67.48	68.02	66.03	67.62	3912352
2016-02-22	68.09	70.18	68.00	69.95	3407018
2016-02-23	69.70	70.48	69.01	69.84	3329204
2016-02-24	69.35	70.40	68.67	70.14	2275484
2016-02-25	70.43	70.81	69.08	70.00	2847614
2016-02-26	70.20	71.82	69.88	70.44	3870817
2016-02-29	70.28	70.54	69.19	69.21	3579287
2016-03-01	69.67	70.94	69.48	70.79	3358825
2016-03-02	70.53	71.50	69.94	71.30	2078439
2016-03-03	71.23	73.00	71.12	72.93	3442544
2016-03-04	72.96	74.21	72.46	73.00	3851272
2016-03-07	72.51	73.40	72.02	72.94	2472916
2016-03-08	72.25	72.86	71.25	71.49	2683069
2016-03-09	71.85	72.37	71.03	72.26	3270730
2016-03-10	72.60	73.72	71.78	72.20	2364539
2016-03-11	72.90	75.06	72.79	74.95	3764116
2016-03-14	74.95	75.70	74.95	75.70	585
2016-03-15	74.08	74.52	72.90	73.17	1598910
2016-03-16	72.99	74.77	72.98	74.49	1992951
2016-03-17	74.36	74.58	72.80	73.72	2572106
2016-03-18	73.94	76.23	73.76	75.46	5385215
2016-03-21	75.25	76.61	74.93	75.52	2552493
2016-03-22	75.12	78.00	75.03	77.16	3083722
2016-03-23	77.27	78.67	76.83	76.95	2662395
2016-03-24	76.19	76.99	75.33	76.37	3617892
2016-03-28	76.56	77.20	75.96	76.44	1379897
2016-03-29	76.05	77.61	76.00	77.56	2211066
2016-03-30	78.00	79.00	77.15	78.10	2157398
2016-03-31	77.92	78.70	77.84	78.05	2312094
2016-04-01	77.82	79.36	77.11	79.20	2487394
2016-04-04	79.25	79.35	78.21	78.73	2075281
2016-04-05	78.08	78.67	77.67	78.24	3204518
2016-04-06	78.20	79.18	77.92	79.10	2796740
2016-04-07	78.49	79.31	78.06	78.84	3592112
2016-04-08	79.45	80.22	78.77	79.14	3108116
2016-04-11	79.32	80.05	79.09	79.57	2409139
2016-04-12	79.28	80.03	79.28	79.78	3206834
2016-04-13	80.50	81.00	79.97	80.60	2937093
2016-04-14	80.79	81.00	80.24	80.72	2818842
2016-04-15	80.72	80.93	78.58	80.33	3752229
2016-04-18	80.23	81.01	79.10	80.88	3819442
2016-04-19	81.12	81.45	79.25	79.78	5151837
2016-04-20	79.43	81.06	78.06	80.11	4619381
2016-04-21	80.39	81.09	80.01	80.22	3322042
2016-04-22	80.44	81.43	80.44	80.91	2705378
2016-04-25	80.73	80.94	79.45	80.12	2036260
2016-04-26	80.62	81.54	80.13	81.18	2686067
2016-04-27	81.20	82.00	80.65	81.78	2643671
2016-04-28	81.56	83.69	81.51	81.96	4002162
2016-04-29	81.47	81.52	79.30	80.62	3281554
2016-05-02	80.60	81.24	79.43	81.21	3598367
2016-05-03	79.51	79.62	76.83	79.06	5887537
2016-05-04	78.67	80.40	78.56	79.80	4852960
2016-05-05	79.99	80.96	79.90	80.61	2331961
2016-05-06	80.29	82.00	80.11	80.90	4875716
2016-05-09	81.00	81.32	80.59	80.98	2505225
2016-05-10	81.06	81.07	80.13	80.93	2177667
2016-05-11	80.90	81.47	80.24	80.25	1804343
2016-05-12	80.60	80.85	77.43	77.69	4608790
2016-05-13	77.86	78.57	77.45	77.92	2211475
2016-05-16	78.02	78.50	77.17	77.81	2654929
2016-05-17	77.87	78.46	76.77	77.27	3471079
2016-05-18	77.27	77.42	76.29	76.58	2360892
2016-05-19	76.07	77.15	75.69	76.72	2396906
2016-05-20	77.24	77.99	76.79	77.12	1891946
2016-05-23	76.79	77.09	75.96	76.22	2109786
2016-05-24	76.20	77.95	76.03	77.56	2449406
2016-05-25	77.61	78.48	77.61	77.73	2230175
2016-05-26	77.75	77.88	76.89	77.20	1360625
2016-05-27	77.29	78.24	77.19	77.36	1335927
2016-05-31	77.50	78.11	77.26	78.02	2633982
2016-06-01	77.65	78.79	77.65	78.37	2270084
2016-06-02	78.18	78.99	77.97	78.98	2015785
2016-06-03	79.00	79.03	78.00	78.14	1757611
2016-06-06	78.11	78.83	77.91	78.67	1298456
2016-06-07	78.59	79.66	78.59	79.24	1598786
2016-06-08	79.27	81.22	79.27	80.98	2912454
2016-06-09	80.82	81.28	80.63	81.03	1589849
2016-06-10	80.25	80.47	79.21	79.55	1544541
2016-06-13	79.20	79.45	77.95	77.95	2106134
2016-06-14	77.61	78.41	77.26	78.01	1457081
2016-06-15	78.27	78.54	77.63	77.81	1477378
2016-06-16	77.01	77.75	76.51	77.66	1347394
2016-06-17	77.72	78.46	76.82	77.43	3211195
2016-06-20	78.13	78.97	78.13	78.57	3305617
2016-06-21	78.88	79.18	78.04	78.75	2009644
2016-06-22	78.66	79.76	78.35	79.30	1864446
2016-06-23	79.85	80.62	79.45	79.75	1460607
2016-06-24	77.30	78.22	76.57	76.72	5764857
2016-06-27	76.15	76.20	73.82	74.43	2871850
2016-06-28	75.02	76.07	74.95	75.93	1893915
2016-06-29	76.39	77.31	76.30	77.05	1640074
2016-06-30	77.17	77.50	76.21	77.01	2473825
2016-07-01	76.92	77.56	76.36	76.66	2204314
2016-07-05	76.50	76.50	75.33	76.11	3435418
2016-07-06	75.91	76.68	75.13	76.17	2269617
2016-07-07	76.42	77.94	76.11	76.99	2215123
2016-07-08	77.57	78.59	77.37	78.21	4021174
2016-07-11	78.56	78.68	78.10	78.16	1601162
2016-07-12	78.27	78.73	77.91	78.40	2700951
2016-07-13	79.00	79.95	78.84	79.55	2749733
2016-07-14	79.98	80.13	78.04	78.31	2098160
2016-07-15	78.58	79.32	78.56	78.71	1618935
2016-07-18	78.61	79.60	78.61	79.55	1314873
2016-07-19	79.45	80.08	78.60	79.36	1607708
2016-07-20	79.63	80.60	79.63	80.53	1699194
2016-07-21	80.37	81.79	80.17	80.63	2761255
2016-07-22	81.02	81.20	79.30	80.35	1451114
2016-07-25	80.23	80.49	79.10	79.70	1778619
2016-07-26	79.48	80.15	79.08	79.66	2614577
2016-07-27	77.54	78.92	76.41	77.98	3891903
2016-07-28	74.88	78.87	74.10	77.88	4733887
2016-07-29	76.73	77.86	75.95	77.13	3725846
2016-08-01	77.00	77.75	75.08	75.52	3775655
2016-08-02	75.45	76.08	74.65	75.04	3591853
2016-08-03	74.25	75.94	74.11	75.71	2943403
2016-08-04	75.64	75.70	75.00	75.25	1695345
2016-08-05	75.60	75.93	75.26	75.84	2955255
2016-08-08	76.02	77.07	75.65	76.25	3698248
2016-08-09	76.21	77.10	75.89	76.14	2472550
2016-08-10	75.99	77.06	75.88	76.48	1596217
2016-08-11	76.54	77.49	76.43	77.12	2602797
2016-08-12	77.02	77.18	76.46	76.64	1469383
2016-08-15	76.72	77.80	76.52	77.42	2070837
2016-08-16	77.00	77.00	76.11	76.11	2648357
2016-08-17	75.94	75.94	73.29	74.02	5272637
2016-08-18	73.75	75.08	73.24	74.66	2282307
2016-08-19	74.18	74.72	73.91	74.51	1891324
2016-08-22	74.51	75.00	74.33	74.79	1314655
2016-08-23	75.02	75.56	74.71	74.97	1171021
2016-08-24	74.90	74.99	73.90	74.02	2815621
2016-08-25	74.16	75.46	73.85	75.02	2653686
2016-08-26	74.96	75.44	73.69	74.26	2794416
2016-08-29	74.20	75.15	74.15	74.96	1486887
2016-08-30	74.96	76.17	74.96	76.12	1846110
2016-08-31	75.85	76.15	75.00	75.55	1932636
2016-09-01	75.59	75.90	74.76	75.16	1952975
2016-09-02	75.56	76.68	75.35	76.51	2105260
2016-09-06	76.25	76.28	74.94	76.15	4533868
2016-09-07	76.43	79.28	75.80	78.13	3536704
2016-09-08	78.00	78.11	77.39	77.98	1422128
2016-09-09	77.46	77.79	75.94	75.94	1834796
2016-09-12	75.36	77.50	74.94	77.05	2779698
2016-09-13	76.14	76.59	75.52	76.16	1740724
2016-09-14	76.02	76.02	74.05	75.13	4022521
2016-09-15	74.98	75.88	74.70	75.39	2091652
2016-09-16	75.25	76.00	74.87	75.29	3955021
2016-09-19	75.42	76.70	75.41	75.85	1441677
2016-09-20	76.00	76.13	74.68	74.95	2362676
2016-09-21	75.27	75.90	74.73	75.44	2808616
2016-09-22	76.04	76.71	75.84	76.38	2367414
2016-09-23	76.97	77.35	76.03	76.12	1959167
2016-09-26	75.77	75.98	74.48	74.91	2991684
2016-09-27	74.88	75.37	74.64	75.13	1833043
2016-09-28	75.30	75.63	74.37	75.43	2171409
2016-09-29	75.39	76.04	74.67	75.26	2452232
2016-09-30	75.52	75.89	74.74	75.63	2572638
2016-10-03	75.17	75.20	74.04	74.55	1961018
2016-10-04	74.63	75.16	74.06	74.50	1905150
2016-10-05	74.67	75.11	74.55	74.74	1306486
2016-10-06	74.66	74.87	74.11	74.60	1790765
2016-10-07	74.68	75.38	73.86	74.23	2189453
2016-10-10	74.55	76.25	74.55	75.95	3811665
2016-10-11	76.25	76.25	75.06	75.76	2767940
2016-10-12	75.87	76.93	75.42	76.89	3645971
2016-10-13	76.96	80.41	76.88	80.29	6765611
2016-10-14	80.49	81.28	79.94	80.32	2868587
2016-10-17	80.27	80.74	79.95	80.39	2183828
2016-10-18	81.11	82.37	80.76	82.02	2660096
2016-10-19	81.79	82.21	80.95	81.83	3146993
2016-10-20	81.91	82.30	81.33	82.01	2347288
2016-10-21	81.68	82.00	81.13	81.74	1325008
2016-10-24	82.00	82.31	81.68	81.72	1796270
2016-10-25	81.69	82.16	80.61	80.96	2106332
2016-10-26	80.38	80.38	78.69	78.93	3690643
2016-10-27	79.08	81.06	78.94	79.31	4621709
2016-10-28	79.33	79.41	76.26	77.31	4814121
2016-10-31	77.42	77.48	76.25	76.53	3310180
2016-11-01	76.80	77.02	74.97	75.40	3083352
2016-11-02	75.44	75.86	74.98	75.10	3144986
2016-11-03	75.46	76.29	73.31	73.41	3197917
2016-11-04	73.94	75.57	73.58	75.33	3801176
2016-11-07	77.21	79.81	77.21	79.62	5035979
2016-11-08	79.09	81.27	78.56	80.88	3542932
2016-11-09	68.69	72.34	67.00	72.16	23023689
2016-11-10	72.50	73.94	70.39	72.06	9313072
2016-11-11	71.28	71.53	68.02	69.58	8891605
2016-11-14	69.58	72.69	69.58	71.94	5982277
2016-11-15	73.11	74.00	72.02	74.00	4393221
2016-11-16	74.12	74.25	72.94	73.54	2723214
2016-11-17	73.44	75.13	73.31	74.66	3483442
2016-11-18	74.68	74.97	72.32	72.39	4314290
2016-11-21	72.56	73.61	72.14	72.94	3173279
2016-11-22	73.00	73.35	69.94	70.09	4934726
2016-11-23	69.60	71.48	69.18	71.00	2986162
2016-11-25	71.24	71.41	70.59	71.39	787620
2016-11-28	71.23	71.37	70.25	70.44	2144477
2016-11-29	69.90	71.62	69.59	71.52	2099467
2016-11-30	71.72	71.80	70.33	70.89	2367434
2016-12-01	70.93	72.45	70.75	71.20	2063449
2016-12-02	71.44	72.18	70.26	70.31	1806250
2016-12-05	70.58	70.91	70.00	70.58	2511894
2016-12-06	70.57	71.41	70.39	71.20	2853241
2016-12-07	71.05	73.00	70.72	71.96	3115765
2016-12-08	72.11	72.89	70.65	72.54	3093645
2016-12-09	72.65	74.03	72.40	73.25	2403896
2016-12-12	73.58	75.58	73.15	73.97	3575207
2016-12-13	73.91	74.70	73.58	73.95	2139769
2016-12-14	73.81	73.90	72.62	73.07	2563359
2016-12-15	72.98	74.96	72.90	74.46	2505523
2016-12-16	74.90	74.95	73.41	74.16	6243296
2016-12-19	73.76	74.17	73.15	73.50	1955514
2016-12-20	73.70	73.79	73.28	73.35	1793574
2016-12-21	73.35	73.93	73.16	73.52	1077997
2016-12-22	73.60	74.53	73.50	73.96	1556979
2016-12-23	73.90	74.61	73.70	74.46	1048594
2016-12-27	74.50	75.14	74.13	74.37	1058910
2016-12-28	74.41	74.62	73.21	73.56	1292905
2016-12-29	73.25	74.21	73.25	73.89	1036377
2016-12-30	73.85	74.26	72.86	74.02	1711055
2017-01-03	74.36	74.80	73.52	74.46	2065783
2017-01-04	75.13	77.32	74.57	77.13	3232251
2017-01-05	76.72	77.43	76.66	76.81	2808801
2017-01-06	76.66	77.31	76.57	76.62	1872294
2017-01-09	76.04	81.06	76.04	78.92	4616415
2017-01-10	78.84	79.23	77.81	78.27	2319616
2017-01-11	78.64	79.63	78.26	79.31	1837539
2017-01-12	79.14	79.40	78.54	79.12	1483080
2017-01-13	79.24	79.81	79.10	79.40	1436595
2017-01-17	80.98	82.20	78.81	80.93	3645011
2017-01-18	81.25	81.33	79.64	79.73	2845346
2017-01-19	79.46	79.81	78.57	78.62	2560201
2017-01-20	78.55	79.85	78.53	79.71	1882548
2017-01-23	79.06	80.33	78.07	79.84	4095673
2017-01-24	79.60	80.35	79.02	80.33	2010642
2017-01-25	80.42	81.14	80.10	80.57	2994282
2017-01-26	80.51	81.34	80.14	80.28	1854998
2017-01-27	80.58	80.60	79.37	79.52	1481891
2017-01-30	79.49	79.49	78.40	79.29	1911888
2017-01-31	79.70	80.49	78.50	80.28	3077325
2017-02-01	80.84	82.61	80.73	81.96	3091232
2017-02-02	81.72	82.86	81.43	82.29	2316155
2017-02-03	82.80	84.12	82.57	83.80	2847282
2017-02-06	83.81	84.26	82.59	82.67	2819744
2017-02-07	82.75	83.24	82.21	82.59	1455407
2017-02-08	82.31	83.38	82.05	83.00	1918374
2017-02-09	82.64	83.97	82.64	83.64	1286819
2017-02-10	83.65	84.08	83.10	83.63	1347029
2017-02-13	83.68	84.22	83.58	83.75	1323322
2017-02-14	83.59	84.31	83.50	83.71	1934424
2017-02-15	83.75	84.62	83.37	84.29	2867716
2017-02-16	84.42	84.88	83.69	84.14	1519471
2017-02-17	83.82	84.65	83.16	84.63	1813600
2017-02-21	84.96	86.39	84.73	85.74	2170569
2017-02-22	85.35	86.12	84.88	85.91	1701683
2017-02-23	86.00	86.61	85.36	86.45	2207786
2017-02-24	85.98	87.44	85.68	87.07	1856977
2017-02-27	86.95	87.97	86.95	87.78	2605987
2017-02-28	86.88	87.62	86.78	87.24	2171377
2017-03-01	87.95	88.50	87.43	88.04	1646450
2017-03-02	87.72	88.16	87.29	87.34	1290719
2017-03-03	87.37	88.62	87.23	88.53	1340413
2017-03-06	88.28	88.41	87.68	87.78	1350888
2017-03-07	87.40	87.67	86.43	86.63	1990728
2017-03-08	86.50	87.85	86.25	86.48	2764770
2017-03-09	86.54	87.63	86.25	86.89	1907584
2017-03-10	87.36	87.45	85.56	85.75	2620299
2017-03-13	85.98	85.98	84.16	84.99	2505892
2017-03-14	84.28	84.40	83.05	83.68	2663836
2017-03-15	84.00	85.79	83.80	85.55	2395554
2017-03-16	85.43	85.73	83.90	84.25	4014217
2017-03-17	84.45	84.73	83.84	84.59	2528908
2017-03-20	84.56	84.77	83.54	83.92	1875053
2017-03-21	83.93	84.49	81.51	82.62	2659592
2017-03-22	82.50	82.73	81.36	82.54	2531115
2017-03-23	82.52	84.21	82.39	83.17	3160032
2017-03-24	83.64	86.48	83.41	86.04	5855225
2017-03-27	87.97	91.03	87.76	90.49	8584412
2017-03-28	89.99	90.17	88.05	89.63	4933233
2017-03-29	89.38	90.42	88.66	89.19	3553981
2017-03-30	88.94	89.47	88.72	89.25	1923558
2017-03-31	89.09	89.29	88.54	88.99	1709537
2017-04-03	88.97	89.42	88.54	89.33	1838121
2017-04-04	88.92	88.94	86.27	87.67	3326641
2017-04-05	88.22	89.80	88.00	88.47	2094755
2017-04-06	88.47	88.73	87.74	88.72	2732824
2017-04-07	88.63	88.63	87.58	87.90	1186371
2017-04-10	87.92	88.52	87.58	88.25	1375433
2017-04-11	88.05	88.12	87.39	88.00	1102451
2017-04-12	87.52	88.29	87.02	88.20	1474632
2017-04-13	88.55	88.55	87.55	87.72	1045528
2017-04-17	85.00	85.90	84.15	85.65	4345285
2017-04-18	85.59	85.85	84.81	85.21	2295431
2017-04-19	85.30	85.80	84.42	84.61	2255021
2017-04-20	84.26	84.82	82.72	84.12	4298978
2017-04-21	84.06	84.22	83.31	83.55	1764435
2017-04-24	84.59	85.17	84.23	84.26	2108041
2017-04-25	84.39	85.03	84.22	84.61	1451398
2017-04-26	84.91	85.08	82.93	83.54	2634445
2017-04-27	83.53	84.03	82.88	83.44	1561226
2017-04-28	83.60	84.35	83.60	84.21	1464807
2017-05-01	84.21	84.70	83.84	83.86	1780620
2017-05-02	84.26	85.93	84.06	84.74	3018306
2017-05-03	84.50	85.04	82.44	82.85	3307016
2017-05-04	82.58	83.87	81.42	83.48	2997036
2017-05-05	83.60	84.21	83.13	83.50	1350265
2017-05-08	83.74	83.99	83.47	83.86	2059958
2017-05-09	84.01	84.28	83.77	84.13	1606384
2017-05-10	84.24	85.90	83.94	85.56	1935603
2017-05-11	85.03	85.39	84.44	85.29	1194956
2017-05-12	85.21	85.22	84.04	84.61	1225273
2017-05-15	84.52	84.72	83.77	83.82	1564817
2017-05-16	84.23	84.23	83.20	83.49	1414041
2017-05-17	83.03	83.15	81.43	81.57	3322604
2017-05-18	81.70	82.01	81.10	81.26	1665567
2017-05-19	81.55	83.05	81.44	82.15	1965608
2017-05-22	81.86	82.71	81.83	82.32	993891
2017-05-23	82.33	82.64	81.87	81.93	1352993
2017-05-24	81.86	82.76	81.29	82.43	1215228
2017-05-25	82.51	83.49	82.08	83.11	697713
2017-05-26	82.90	83.28	81.96	82.70	1139821
2017-05-30	82.32	83.25	81.98	81.99	1235267
2017-05-31	81.94	82.58	81.73	81.91	2773102
2017-06-01	82.03	84.03	82.03	83.75	1794900
2017-06-02	83.64	84.12	82.99	83.33	1216557
2017-06-05	83.03	83.28	82.05	82.40	1378584
2017-06-06	82.40	82.65	81.65	82.48	1406054
2017-06-07	83.45	83.87	82.05	82.68	1509304
2017-06-08	82.81	83.45	82.16	82.80	2050045
2017-06-09	82.80	83.62	82.31	83.57	1959773
2017-06-12	83.44	85.46	83.44	84.86	2234735
2017-06-13	84.98	85.26	84.68	84.85	1288215
2017-06-14	85.14	85.69	84.72	85.35	1711454
2017-06-15	84.86	85.22	83.94	84.02	1547411
2017-06-16	84.13	84.20	83.06	83.41	1915448
2017-06-19	83.62	84.69	83.20	84.61	1079116
2017-06-20	84.16	84.50	82.98	83.74	1681295
2017-06-21	83.82	84.85	83.52	84.05	1725457
2017-06-22	83.98	87.88	83.89	86.14	3249511
2017-06-23	86.37	86.58	85.51	86.24	4885880
2017-06-26	86.23	87.37	86.15	86.62	1420346
2017-06-27	86.43	87.04	85.88	86.01	1669558
2017-06-28	86.86	87.52	86.46	86.98	1516196
2017-06-29	87.25	87.79	86.08	86.81	1618275
2017-06-30	87.23	87.79	87.10	87.20	1727913
2017-07-03	87.48	87.83	86.98	87.19	695728
2017-07-05	87.30	87.99	87.09	87.24	1534854
2017-07-06	86.81	86.98	84.59	84.83	2319902
2017-07-07	84.95	86.49	84.70	86.14	1613178
2017-07-10	85.95	86.48	85.26	85.88	1253125
2017-07-11	85.95	87.12	85.71	86.40	1751211
2017-07-12	86.91	87.29	86.27	86.45	1016324
2017-07-13	86.39	86.79	86.02	86.57	1198877
2017-07-14	86.42	86.88	85.96	86.64	1057818
2017-07-17	86.44	87.06	86.17	86.50	955445
2017-07-18	86.92	87.17	85.20	85.87	2088719
2017-07-19	85.96	86.66	85.05	85.23	2308870
2017-07-20	85.22	86.76	85.02	85.76	2254744
2017-07-21	86.14	86.50	85.22	85.73	2150287
2017-07-24	85.74	86.62	85.50	86.09	2533328
2017-07-25	82.60	84.68	81.79	82.18	4952332
2017-07-26	81.00	82.47	80.19	81.63	4315992
2017-07-27	81.02	81.23	79.62	79.96	2816630
2017-07-28	80.11	81.62	80.08	80.44	2461836
2017-07-31	80.33	80.58	79.53	80.34	2016181
2017-08-01	80.46	80.90	79.18	79.28	3178920
2017-08-02	79.40	79.67	78.72	78.98	2714922
2017-08-03	78.46	79.35	78.31	78.96	1552086
2017-08-04	79.29	79.44	78.67	78.87	1156568
2017-08-07	78.77	79.13	78.41	78.49	1684686
2017-08-08	78.00	78.79	77.22	78.13	3036920
2017-08-09	78.23	78.26	77.62	77.92	1766788
2017-08-10	77.79	78.10	77.55	77.81	2519814
2017-08-11	77.63	79.69	77.63	79.37	2492255
2017-08-14	79.62	79.76	78.95	79.52	2035971
2017-08-15	79.81	80.16	78.86	79.25	1599196
2017-08-16	79.30	79.63	78.82	78.99	1275646
2017-08-17	78.81	79.45	77.68	77.79	1473765
2017-08-18	77.64	78.10	77.50	77.53	1360858
2017-08-21	77.51	78.44	77.43	78.26	1703106
2017-08-22	78.36	78.93	78.23	78.79	1331115
2017-08-23	78.62	79.08	78.16	78.90	1789488
2017-08-24	79.11	79.67	78.89	79.26	1412595
2017-08-25	79.37	80.12	78.89	79.51	1245723
2017-08-28	79.43	79.78	78.90	79.16	1370116
2017-08-29	78.32	78.77	76.98	77.59	2808739
2017-08-30	77.47	77.70	76.85	77.39	1429189
2017-08-31	77.61	78.88	77.57	78.66	2127023
2017-09-01	78.86	79.21	78.15	78.67	1852138
2017-09-05	78.58	79.01	78.06	78.31	2152023
2017-09-06	78.44	78.44	76.14	77.28	2784789
2017-09-07	77.26	77.73	76.10	76.37	2789003
2017-09-08	76.18	77.10	75.74	77.05	1922216
2017-09-11	77.81	78.79	77.01	78.35	1876833
2017-09-12	78.30	78.95	77.91	78.76	1362651
2017-09-13	78.61	79.01	78.46	78.94	1668555
2017-09-14	79.08	79.94	78.47	79.87	1840132
2017-09-15	79.87	80.38	78.73	79.24	2451655
2017-09-18	79.28	79.35	77.01	77.68	2810134
2017-09-19	77.53	77.75	75.56	76.30	4522355
2017-09-20	76.37	77.90	76.23	77.75	2659853
2017-09-21	77.79	77.89	77.31	77.65	1365982
2017-09-22	77.44	78.94	77.44	78.22	3027148
2017-09-25	77.88	78.47	75.77	76.25	2730394
2017-09-26	76.76	77.84	76.75	77.65	1971967
2017-09-27	77.85	78.35	77.04	78.17	1949804
2017-09-28	77.83	79.58	77.76	79.10	1928050
2017-09-29	79.11	79.71	78.97	79.59	1455790
2017-10-02	79.79	80.40	79.05	79.92	1557874
2017-10-03	79.72	80.18	79.13	79.48	1696670
2017-10-04	79.26	79.63	77.33	77.69	2201247
2017-10-05	77.62	78.67	77.12	77.26	3200400
2017-10-06	77.35	77.71	76.43	76.64	1998937
2017-10-09	76.40	76.53	74.48	75.31	3928606
2017-10-10	75.45	76.34	74.90	75.45	2817688
2017-10-11	75.42	75.85	75.04	75.53	1862772
2017-10-12	75.33	75.48	73.64	74.22	4312877
2017-10-13	71.50	74.72	71.18	74.58	4928040
2017-10-16	74.29	75.47	74.25	75.19	3428586
2017-10-17	75.62	78.35	75.30	76.82	3771288
2017-10-18	77.04	78.11	76.97	77.45	4521886
2017-10-19	78.30	79.95	76.86	79.79	6572110
2017-10-20	80.15	81.14	79.95	81.05	3793204
2017-10-23	81.33	81.77	80.69	80.75	2277199
2017-10-24	80.52	80.95	79.12	79.57	2453074
2017-10-25	79.31	79.32	77.95	79.20	2922207
2017-10-26	79.43	79.58	76.70	76.89	3925410
2017-10-27	76.85	77.84	75.98	76.67	2899665
2017-10-30	76.26	76.90	75.95	76.18	2865636
2017-10-31	76.16	77.61	74.99	75.65	3483132
2017-11-01	75.73	77.53	75.29	76.83	3895635
2017-11-02	76.34	77.47	75.78	76.43	2395779
2017-11-03	76.91	77.49	75.72	76.43	2124545
2017-11-06	76.45	77.47	76.43	76.87	2455013
2017-11-07	76.99	78.20	76.92	77.92	1707672
2017-11-08	77.71	79.62	77.50	78.86	2653139
2017-11-09	78.49	79.48	78.46	79.41	2668828
2017-11-10	79.15	79.33	78.31	78.68	1804607
2017-11-13	78.53	78.53	77.22	77.71	1878018
2017-11-14	77.50	77.68	75.72	76.05	3323226
2017-11-15	75.73	75.80	74.84	74.93	2410233
2017-11-16	75.12	76.22	75.12	75.97	2608514
2017-11-17	75.60	75.93	74.97	75.24	1735491
2017-11-20	75.24	75.42	74.26	74.61	2122691
2017-11-21	74.78	75.94	74.28	75.89	1860291
2017-11-22	75.84	78.19	75.45	77.07	1581993
2017-11-24	77.28	77.36	76.34	77.19	482260
2017-11-27	77.19	77.69	76.48	77.35	1347702
2017-11-28	77.35	78.22	76.93	78.07	1272558
2017-11-29	78.03	81.59	77.76	80.14	3616254
2017-11-30	82.74	86.04	82.74	85.00	8262246
2017-12-01	84.68	84.88	82.73	84.05	3486356
2017-12-04	84.75	85.88	84.20	84.27	2258508
2017-12-05	84.31	84.31	82.38	83.22	2626705
2017-12-06	83.32	83.47	82.08	83.10	1760320
2017-12-07	83.04	85.73	82.21	85.06	3036875
2017-12-08	85.39	85.55	84.13	84.84	2683337
2017-12-11	84.81	85.75	84.62	84.97	2242762
2017-12-12	86.37	87.16	86.11	86.45	3107742
2017-12-13	86.53	88.30	85.44	87.59	3067346
2017-12-14	87.35	87.78	86.09	86.15	1729440
2017-12-15	86.63	88.69	86.49	88.46	3810886
2017-12-18	88.99	90.09	88.68	89.69	2573022
2017-12-19	89.82	90.29	88.70	88.83	2511957
2017-12-20	87.37	87.94	84.72	86.45	3414919
2017-12-21	86.52	88.41	86.42	87.84	1957446
2017-12-22	87.98	89.10	87.85	89.09	1908898
2017-12-26	89.24	89.94	88.96	89.14	921922
2017-12-27	88.94	89.10	87.23	87.89	1698221
2017-12-28	88.16	88.50	87.63	88.31	1228019
2017-12-29	88.48	89.06	87.78	87.84	1242779
2018-01-02	88.00	89.81	87.79	89.51	1826916
2018-01-03	88.71	89.30	86.61	87.04	2402154
2018-01-04	86.34	86.74	85.40	85.96	2750296
2018-01-05	86.18	87.03	85.24	86.93	3079056
2018-01-08	86.64	86.94	85.80	86.75	1367429
2018-01-09	86.50	87.02	85.94	86.00	1842887
2018-01-10	85.74	86.44	84.92	84.96	1740796
2018-01-11	85.32	87.37	85.31	86.97	1911085
2018-01-12	87.36	89.03	86.72	88.80	1871335
2018-01-16	89.03	90.03	88.51	88.79	2394136
2018-01-17	89.04	89.69	88.59	89.40	1325619
2018-01-18	89.57	90.48	89.13	90.11	2123951
2018-01-19	90.32	93.32	90.06	93.01	4204209
2018-01-22	92.88	93.39	92.08	92.86	1843974
2018-01-23	92.31	92.71	91.11	91.73	1532383
2018-01-24	92.06	92.42	91.06	91.49	1165589
2018-01-25	92.02	93.25	91.85	92.83	2065814
2018-01-26	93.06	97.12	92.72	97.07	3621758
2018-01-29	96.76	98.42	96.36	97.62	3608558
2018-01-30	101.55	106.84	101.00	101.45	6562408
2018-01-31	102.00	103.18	100.24	101.16	3733548
2018-02-01	100.75	103.57	100.29	102.24	3193623
2018-02-02	101.54	102.25	99.59	99.69	2417630
2018-02-05	98.93	99.75	95.62	95.89	2670629
2018-02-06	94.63	99.13	94.11	98.71	3353767
2018-02-07	98.26	100.30	98.00	98.40	1895121
2018-02-08	98.61	99.25	95.91	95.97	2129344
2018-02-09	97.01	98.80	94.75	97.84	2531987
2018-02-12	98.53	99.00	96.42	98.28	1512175
2018-02-13	97.48	99.20	97.30	98.92	1140209
2018-02-14	98.26	100.99	97.89	99.91	2224788
2018-02-15	100.54	101.36	99.43	100.95	1999554
2018-02-16	100.72	102.22	100.29	101.00	1893544
2018-02-20	100.68	101.41	100.54	101.00	1413339
2018-02-21	100.68	101.85	100.29	100.35	1339978
2018-02-22	100.94	101.94	100.16	100.54	1485548
2018-02-23	101.27	101.42	99.82	100.84	1650706
2018-02-26	100.70	100.85	99.05	100.02	1816174
2018-02-27	100.36	102.98	100.06	101.21	3133020
2018-02-28	101.23	101.87	99.23	99.25	2896078
2018-03-01	99.50	100.91	98.04	99.43	2312944
2018-03-02	99.00	101.64	98.82	101.38	2054685
2018-03-05	100.90	101.40	99.72	101.11	1755770
2018-03-06	101.27	101.74	100.43	100.99	1529414
2018-03-07	100.35	101.58	100.03	101.31	1686352
2018-03-08	101.51	102.75	101.21	102.35	1261079
2018-03-09	102.69	104.17	102.19	103.90	1614882
2018-03-12	103.76	104.20	102.80	103.56	2411072
2018-03-13	103.99	103.99	102.25	102.58	1798596
2018-03-14	102.84	103.50	101.60	101.93	1737556
2018-03-15	102.24	103.87	102.01	103.15	1349592
2018-03-16	103.16	103.93	102.48	102.77	2068910
2018-03-19	102.58	102.82	101.64	102.66	1115811
2018-03-20	102.75	102.77	99.75	100.60	1576371
2018-03-21	100.07	101.80	100.07	100.90	1959838
2018-03-22	100.49	101.72	99.65	99.79	1740672
2018-03-23	100.30	101.61	98.59	98.78	1901686
2018-03-26	99.70	99.99	96.86	97.98	1927635
2018-03-27	98.25	98.92	96.93	97.43	2374030
2018-03-28	97.75	98.66	97.13	97.15	1929321
2018-03-29	97.70	97.82	95.80	97.00	3301601
2018-04-02	97.33	97.95	94.67	95.32	1979480
2018-04-03	95.73	97.17	95.34	97.07	2391093
2018-04-04	95.90	97.36	95.87	96.86	2638664
2018-04-05	97.00	98.40	96.70	98.24	3632619
2018-04-06	97.76	98.17	95.72	96.24	1965749
2018-04-09	96.74	97.56	96.27	96.31	1249934
2018-04-10	97.25	97.33	96.27	96.93	2184011
2018-04-11	96.40	97.15	96.12	96.19	1472248
2018-04-12	96.68	97.17	96.28	96.63	1256724
2018-04-13	96.53	96.72	95.72	96.28	1953263
2018-04-16	96.99	97.77	96.36	97.44	1738008
2018-04-17	97.80	98.05	96.23	97.71	2419663
2018-04-18	97.90	99.48	97.81	98.73	1935241
2018-04-19	98.53	98.85	97.99	98.41	1133189
2018-04-20	98.47	98.70	97.27	97.45	1581032
2018-04-23	97.45	97.73	96.39	96.90	2796353
2018-04-24	97.57	97.62	96.00	96.81	2534037
2018-04-25	96.63	98.43	95.72	98.42	1847544
2018-04-26	96.62	96.90	94.67	95.34	3335024
2018-04-27	95.44	96.35	95.35	96.25	1663871
2018-04-30	96.57	96.95	95.74	95.74	3189002
2018-05-01	96.63	96.75	93.03	96.20	3118964
2018-05-02	95.49	99.33	95.27	97.74	2737874
2018-05-03	97.15	97.32	94.23	95.84	2281208
2018-05-04	96.24	97.72	95.56	97.55	1506891
2018-05-07	97.66	98.20	97.25	97.62	1268389
2018-05-08	97.92	97.97	96.92	97.40	2081819
2018-05-09	97.37	100.31	97.06	100.12	2273341
2018-05-10	100.52	101.87	100.25	101.47	1724686
2018-05-11	101.36	102.23	101.00	101.78	1948898
2018-05-14	102.00	102.52	101.57	101.78	1769237
2018-05-15	101.21	101.72	100.64	101.06	1096914
2018-05-16	101.26	103.35	100.90	102.92	2154028
2018-05-17	102.69	104.07	101.88	103.10	1878240
2018-05-18	103.23	103.60	102.64	102.83	1214131
2018-05-21	103.60	104.52	103.56	103.86	1353350
2018-05-22	103.98	104.85	103.40	103.41	1681184
2018-05-23	103.00	103.85	102.32	103.51	3101756
2018-05-24	103.26	103.86	102.53	103.60	1181457
2018-05-25	103.42	104.09	103.42	103.69	1165250
2018-05-29	103.02	103.54	102.22	103.28	1065081
2018-05-30	104.15	105.45	103.69	104.55	1623538
2018-05-31	104.49	104.80	102.87	103.14	1889367
2018-06-01	103.79	104.50	103.34	104.32	1274808
2018-06-04	104.32	104.99	104.26	104.31	1919935
2018-06-05	104.29	105.10	104.04	104.25	1396201
2018-06-06	104.33	105.12	104.09	104.65	1703536
2018-06-07	105.05	105.49	104.80	105.32	1809105
2018-06-08	104.94	105.41	103.66	105.39	1938961
2018-06-11	105.50	107.11	105.50	106.44	1875321
2018-06-12	106.76	106.95	106.03	106.31	1499340
2018-06-13	106.87	107.37	105.56	105.68	1431531
2018-06-14	105.71	106.62	105.24	106.01	1505456
2018-06-15	105.97	106.73	105.90	106.51	2046783
2018-06-18	106.39	107.09	105.85	105.95	954089
2018-06-19	105.40	106.27	105.12	105.52	1062148
2018-06-20	105.67	107.87	105.46	107.79	1600768
2018-06-21	108.07	108.85	107.38	107.57	1776612
2018-06-22	108.22	108.30	106.62	106.74	3406962
2018-06-25	106.46	106.66	104.68	105.22	2068697
2018-06-26	105.30	105.73	105.09	105.34	1828823
2018-06-27	105.49	105.49	104.18	104.18	1247977
2018-06-28	103.48	103.64	102.45	103.09	1631546
2018-06-29	102.89	103.35	101.71	102.60	1260222
2018-07-02	102.29	103.24	101.30	103.19	1403054
2018-07-03	103.24	104.30	103.08	103.87	741656
2018-07-05	104.02	104.38	102.77	103.48	2002200
2018-07-06	103.68	105.48	103.52	105.22	1237735
2018-07-09	105.21	106.17	104.84	105.72	960539
2018-07-10	105.71	106.33	105.09	105.80	1024809
2018-07-11	105.64	106.25	105.41	105.52	1017967
2018-07-12	105.85	106.23	105.22	105.37	1370908
2018-07-13	105.31	106.68	105.28	106.55	1111552
2018-07-16	106.50	106.92	106.19	106.83	1167028
2018-07-17	106.74	108.48	106.15	108.41	1805346
2018-07-18	108.23	108.38	106.46	106.59	1428771
2018-07-19	106.22	108.01	105.64	107.70	3015884
2018-07-20	107.99	108.31	107.04	108.00	1218444
2018-07-23	109.44	110.00	108.22	108.36	2038589
2018-07-24	108.00	108.46	107.25	108.16	2428091
2018-07-25	111.85	119.40	111.41	118.13	4995076
2018-07-26	119.39	124.51	118.82	124.30	3969983
2018-07-27	124.47	124.47	122.17	124.15	2260343
2018-07-30	124.40	126.41	123.29	124.05	1912785
2018-07-31	123.77	124.47	122.37	124.23	1650527
2018-08-01	124.68	127.25	124.20	124.58	2156147
2018-08-02	124.42	125.31	123.91	125.28	2112667
2018-08-03	125.79	130.29	125.70	130.16	2831874
2018-08-06	129.71	131.10	128.69	128.81	2199702
2018-08-07	128.00	129.63	127.86	129.44	1051137
2018-08-08	130.04	130.61	128.23	128.31	2009276
2018-08-09	128.50	128.60	127.15	128.20	1340515
2018-08-10	127.91	128.33	127.17	128.17	1292784
2018-08-13	128.23	130.04	128.16	128.65	980638
2018-08-14	129.21	130.31	128.95	130.01	1033172
2018-08-15	129.67	130.84	128.91	129.63	1724467
2018-08-16	130.45	130.57	128.89	129.02	1510948
2018-08-17	129.66	131.88	129.66	131.57	1608319
2018-08-20	131.59	132.40	131.06	131.46	1112713
2018-08-21	131.44	132.21	130.29	130.61	2208905
2018-08-22	130.50	131.48	130.29	131.11	973275
2018-08-23	131.13	131.38	130.25	131.08	1245318
2018-08-24	131.22	131.64	130.09	131.36	692431
2018-08-27	131.45	131.87	130.72	131.26	876811
2018-08-28	131.52	132.25	130.14	130.24	1392440
2018-08-29	130.98	132.57	130.45	132.13	1295971
2018-08-30	131.68	132.53	130.92	131.44	958175
2018-08-31	130.80	134.19	130.78	134.11	1545787
2018-09-04	138.07	138.18	133.89	134.03	3377780
2018-09-05	133.98	134.92	132.73	133.79	1835849
2018-09-06	134.02	134.37	131.55	132.30	1572165
2018-09-07	131.80	133.18	131.54	132.47	1403655
2018-09-10	132.89	132.95	130.97	131.50	1451033
2018-09-11	131.61	132.70	131.26	131.78	1707319
2018-09-12	131.83	132.28	130.18	131.50	2103204
2018-09-13	131.78	133.90	131.78	133.84	1547357
2018-09-14	134.09	134.73	133.56	133.63	990365
2018-09-17	134.03	134.20	132.35	132.70	866032
2018-09-18	132.89	134.51	132.89	133.78	1927856
2018-09-19	133.72	133.72	131.62	131.92	2461228
2018-09-20	132.82	133.79	132.38	132.70	1304426
2018-09-21	132.93	133.79	132.85	133.37	3714744
2018-09-24	133.34	134.96	133.34	134.31	1090797
2018-09-25	134.81	135.36	133.39	134.52	1896245
2018-09-26	135.02	137.26	134.49	136.63	1965343
2018-09-27	136.68	138.96	136.57	138.33	2426968
2018-09-28	138.01	139.37	136.76	139.12	2013115
2018-10-01	139.95	140.54	139.16	140.30	1616166
2018-10-02	140.30	141.05	137.70	137.93	2151709
2018-10-03	138.64	139.06	137.90	138.65	1498842
2018-10-04	138.58	139.35	137.94	139.22	1389018
2018-10-05	139.23	140.90	138.28	138.97	1512941
2018-10-08	138.98	139.35	137.44	138.88	1215131
2018-10-09	139.16	141.11	138.60	139.58	1649848
2018-10-10	139.77	139.99	134.99	135.09	1642336
2018-10-11	136.41	137.67	132.24	132.43	1940567
2018-10-12	133.99	135.71	132.73	133.86	1605785
2018-10-15	133.96	134.22	132.68	132.76	1422649
2018-10-16	133.95	135.74	132.34	135.50	1908835
2018-10-17	136.35	137.00	134.18	136.47	1551996
2018-10-18	137.18	137.88	135.34	136.37	2227176
2018-10-19	136.35	136.94	133.37	133.71	2247331
2018-10-22	134.03	134.98	131.57	132.36	2356193
2018-10-23	130.28	130.87	127.50	130.63	2294510
2018-10-24	130.28	131.76	126.22	126.50	2084127
2018-10-25	127.00	128.74	126.51	127.06	1595561
2018-10-26	125.13	128.66	124.32	127.86	2469577
2018-10-29	129.23	132.08	128.79	129.00	4097473
2018-10-30	128.00	136.07	121.17	135.21	4695770
2018-10-31	134.87	137.16	133.03	133.53	2536577
2018-11-01	135.13	136.70	133.65	135.69	2013273
2018-11-02	136.52	138.31	133.80	134.44	2084314
2018-11-05	135.05	136.94	134.55	135.36	2047014
2018-11-06	135.02	136.30	134.27	135.24	1534251
2018-11-07	136.60	141.89	136.08	141.65	2345159
2018-11-08	141.50	143.03	140.04	141.63	2216637
2018-11-09	141.90	144.18	141.64	143.95	1903545
2018-11-12	144.00	144.96	141.66	141.91	1426802
2018-11-13	142.12	143.38	140.54	141.54	1538381
2018-11-14	142.73	143.06	138.65	139.85	1984953
2018-11-15	139.11	139.61	135.97	137.74	2628262
2018-11-16	138.16	140.34	137.82	140.29	2388786
2018-11-19	140.22	141.47	134.57	135.16	2693704
2018-11-20	134.25	136.20	133.48	135.09	1653009
2018-11-21	136.11	136.46	134.55	134.81	1906079
2018-11-23	133.81	136.47	133.81	134.93	570004
2018-11-26	135.74	137.32	134.99	135.51	2047389
2018-11-27	134.99	138.47	134.73	138.07	1961995
2018-11-28	139.02	144.42	138.99	144.38	2458462
2018-11-29	143.52	145.74	142.86	144.15	1819900
2018-11-30	144.23	144.96	142.82	143.99	2214311
2018-12-03	145.69	146.50	143.74	146.29	1385002
2018-12-04	146.10	147.42	141.58	142.13	3066903
2018-12-06	140.91	141.97	136.49	140.85	2122042
2018-12-07	140.29	141.11	135.52	135.86	1829794
2018-12-10	135.61	136.25	129.93	134.12	1987405
2018-12-11	135.42	136.39	132.90	133.89	1169119
2018-12-12	135.44	137.41	134.78	134.96	2356637
2018-12-13	135.48	137.62	134.44	136.32	2377109
2018-12-14	134.37	134.37	125.54	126.73	2450340
2018-12-17	120.00	124.61	119.31	123.12	3510452
2018-12-18	124.36	127.21	123.37	125.31	2391081
2018-12-19	125.39	125.80	120.53	122.25	2103192
2018-12-20	121.85	122.67	118.73	119.85	2185366
2018-12-21	119.85	123.50	118.97	120.08	3192814
2018-12-24	119.71	120.52	115.72	116.13	971075
2018-12-26	116.73	121.29	116.18	121.29	1275261
2018-12-27	119.53	122.38	117.04	122.38	1641616
2018-12-28	123.07	124.10	121.61	122.51	1117327
2018-12-31	123.48	124.86	123.10	124.45	1206438
2019-01-02	122.91	123.06	120.09	121.76	1501363
2019-01-03	120.82	122.57	119.12	119.44	1817286
2019-01-04	121.19	123.98	121.19	123.39	1487056
2019-01-07	123.62	125.52	123.49	124.44	2906471
2019-01-08	126.01	126.67	124.32	126.19	1066574
2019-01-09	127.10	128.90	126.84	128.30	1857099
2019-01-10	127.75	129.82	127.09	129.75	960185
2019-01-11	129.21	129.69	128.26	129.14	1466098
2019-01-14	128.33	130.47	127.95	129.26	992895
2019-01-15	129.62	132.63	129.26	131.49	2168783
2019-01-16	131.74	133.29	131.23	132.31	1318013
2019-01-17	131.81	134.94	131.75	134.06	961760
2019-01-18	135.11	136.09	133.74	134.54	2233577
2019-01-22	133.76	134.41	131.50	132.97	2039828
2019-01-23	133.11	135.33	132.47	133.79	1561505
2019-01-24	133.91	134.75	132.66	132.69	1187534
2019-01-25	133.85	134.46	132.60	132.90	1909789
2019-01-28	132.11	132.21	130.08	131.73	1813105
2019-01-29	135.00	138.10	132.01	138.03	2669717
2019-01-30	138.23	139.47	136.90	139.06	2259040
2019-01-31	138.89	140.54	138.56	139.43	1880158
2019-02-01	139.07	140.97	138.39	139.71	1866655
2019-02-04	138.99	139.37	137.62	138.76	1334114
2019-02-05	139.07	140.47	139.01	139.72	1037254
2019-02-06	139.08	140.08	138.04	140.03	902633
2019-02-07	139.54	140.96	138.97	140.62	1241323
2019-02-08	139.91	140.43	138.10	139.53	996883
2019-02-11	139.34	139.58	137.31	138.66	1015394
2019-02-12	139.14	140.53	138.45	140.22	1076394
2019-02-13	140.45	141.36	139.66	140.89	745692
2019-02-14	140.25	142.76	139.58	142.22	1035981
2019-02-15	143.23	144.30	142.62	144.26	1176633
2019-02-19	143.81	145.23	143.01	143.59	1418847
2019-02-20	143.09	143.65	142.02	142.33	1640905
2019-02-21	142.32	142.80	141.16	142.01	1714570
2019-02-22	142.33	144.98	142.26	144.04	898092
2019-02-25	144.04	145.55	143.08	143.26	1433171
2019-02-26	143.33	143.96	142.21	142.52	1332660
2019-02-27	141.66	143.17	138.16	138.41	1279301
2019-02-28	137.73	140.85	137.73	139.04	1718806
2019-03-01	139.36	140.55	138.26	138.47	1997092
2019-03-04	139.11	139.52	135.08	136.10	2334512
2019-03-05	136.38	136.54	134.78	135.39	2257048
2019-03-06	135.07	135.59	128.52	128.73	3543049
2019-03-07	128.96	129.60	126.37	126.89	3655642
2019-03-08	125.51	126.59	124.04	124.74	1700362
2019-03-11	124.71	126.13	124.05	125.89	3132982
2019-03-12	126.27	129.43	126.27	128.88	2695062
2019-03-13	129.01	131.45	128.36	130.82	1584794
2019-03-14	130.82	132.29	130.59	131.77	1756171
2019-03-15	132.72	133.48	132.30	132.35	2924360
2019-03-18	132.23	134.81	131.65	134.75	2385890
2019-03-19	135.13	137.31	134.56	136.62	1767427
2019-03-20	136.56	136.70	134.63	135.08	1759944
2019-03-21	134.30	137.06	134.00	136.91	770014
2019-03-22	136.00	136.75	134.43	134.44	1560099
2019-03-25	133.75	133.78	131.57	132.66	1305537
2019-03-26	133.17	133.37	129.52	129.75	1717744
2019-03-27	129.26	130.40	127.76	128.68	1427573
2019-03-28	129.33	129.35	127.80	128.66	1031545
2019-03-29	129.37	130.77	128.41	130.38	1410583
2019-04-01	131.64	132.25	130.85	131.98	1405475
2019-04-02	131.83	131.95	129.67	130.65	958388
2019-04-03	131.49	132.15	130.92	131.21	994011
2019-04-04	131.51	132.58	131.03	132.35	1488749
2019-04-05	132.56	134.39	132.48	134.08	1592418
2019-04-08	133.47	133.70	131.72	131.84	992971
2019-04-09	131.27	132.81	130.89	132.28	1132016
2019-04-10	132.88	134.70	132.29	133.93	1111424
2019-04-11	134.09	134.72	129.68	130.13	1020787
2019-04-12	130.63	132.29	127.52	127.87	2693216
2019-04-15	128.01	128.25	126.38	127.09	1651104
2019-04-16	128.17	128.17	113.61	114.38	5138454
2019-04-17	114.76	115.26	110.31	112.01	3956057
2019-04-18	111.85	115.70	111.78	115.24	3832198
2019-04-22	115.17	117.29	113.95	115.00	3140685
2019-04-23	116.36	121.50	116.23	120.18	3050276
2019-04-24	120.25	125.45	120.18	123.84	3483783
2019-04-25	123.25	125.05	122.61	124.56	1425467
2019-04-26	124.00	125.62	121.84	125.55	1887504
2019-04-29	125.78	126.06	123.55	125.42	2222974
2019-04-30	130.46	131.59	123.58	127.23	3623944
2019-05-01	126.80	127.57	123.01	124.09	2823524
2019-05-02	124.31	125.75	122.72	125.52	2810156
2019-05-03	126.29	126.44	124.35	125.61	1580679
2019-05-06	123.48	128.90	123.18	128.78	1824856
2019-05-07	127.15	128.74	125.05	126.51	1859907
2019-05-08	126.31	126.50	124.94	125.09	2049985
2019-05-09	123.70	125.14	122.53	124.60	1475524
2019-05-10	124.55	125.00	121.15	123.75	1152912
2019-05-13	121.56	122.46	119.62	122.17	1587954
2019-05-14	122.35	123.74	121.85	122.24	1409139
2019-05-15	121.71	124.14	120.61	123.18	1252320
2019-05-16	123.34	124.48	122.24	122.70	1430611
2019-05-17	121.14	124.91	121.14	123.51	1216087
2019-05-20	122.79	126.06	122.79	125.69	1976922
2019-05-21	126.66	128.77	126.24	128.21	1683435
2019-05-22	127.41	128.47	127.05	128.21	1012869
2019-05-23	127.43	127.65	125.54	126.71	2531999
2019-05-24	126.13	127.53	122.75	123.84	2335050
2019-05-28	123.31	125.74	123.02	123.04	2719852
2019-05-29	122.91	123.04	120.88	121.86	1136019
2019-05-30	122.44	123.51	121.35	122.17	1044833
2019-05-31	121.47	122.35	119.94	120.96	1558264
2019-06-03	121.00	123.69	120.00	123.03	1588328
2019-06-04	124.04	126.23	123.90	125.53	2470421
2019-06-05	126.83	126.83	123.94	124.75	1981067
2019-06-06	125.12	126.82	124.47	126.01	987829
2019-06-07	126.71	129.10	126.65	128.41	1034991
2019-06-10	129.00	131.23	128.79	130.27	1180220
2019-06-11	130.34	130.36	126.89	128.04	2082794
2019-06-12	127.63	127.63	124.76	126.73	1172953
2019-06-13	126.84	127.67	125.94	127.38	1000964
2019-06-14	127.60	128.25	126.05	126.63	748765
2019-06-17	126.49	128.28	125.86	128.17	911838
2019-06-18	128.49	130.31	127.66	129.06	1125786
2019-06-19	129.61	130.98	127.50	130.10	1073754
2019-06-20	131.23	132.31	126.21	128.08	2082928
2019-06-21	127.71	128.94	125.77	128.23	1819370
2019-06-24	130.00	131.56	129.27	131.09	1551540
2019-06-25	131.53	136.34	130.64	135.18	3246261
2019-06-26	135.00	135.07	132.22	133.66	2027060
2019-06-27	134.08	135.86	133.75	134.10	1330284
2019-06-28	134.10	135.61	132.33	135.17	1885782
2019-07-01	136.36	136.40	133.79	134.54	1290717
2019-07-02	134.78	135.85	132.37	135.34	957789
2019-07-03	136.12	138.28	136.07	138.18	805707
2019-07-05	137.22	138.56	135.76	138.53	1139480
2019-07-08	137.65	138.60	136.86	137.36	1289212
2019-07-09	135.85	137.38	132.33	134.99	1355386
2019-07-10	138.39	138.39	135.84	136.68	1220374
2019-07-11	139.23	139.47	136.20	138.65	1412818
2019-07-12	138.61	141.78	138.21	141.51	1201325
2019-07-15	141.16	142.02	138.39	140.92	1104250
2019-07-16	140.93	141.86	139.66	139.70	1124755
2019-07-17	139.69	142.00	138.78	139.97	1294988
2019-07-18	140.01	141.76	138.92	141.23	1059296
2019-07-19	141.45	141.97	139.41	139.48	1092731
2019-07-22	140.17	141.40	139.70	140.57	1234100
2019-07-23	140.76	141.00	138.68	140.67	1166554
2019-07-24	140.23	143.54	138.85	143.29	1278477
2019-07-25	143.45	143.48	141.37	141.87	1042580
2019-07-26	144.51	146.05	143.74	145.06	2639535
2019-07-29	145.00	146.96	144.06	146.16	2752746
2019-07-30	131.29	136.95	128.32	132.80	6907333
2019-07-31	132.45	136.22	132.20	133.51	3187400
2019-08-01	133.19	133.19	128.53	129.54	1631795
2019-08-02	129.17	130.00	126.37	127.14	1608162
2019-08-05	125.80	126.16	122.25	123.54	1867632
2019-08-06	124.37	125.37	121.84	124.33	1578376
2019-08-07	123.26	126.37	122.01	126.10	1588594
2019-08-08	126.17	127.10	125.05	126.62	1722332
2019-08-09	127.73	128.47	126.41	127.50	1358334
2019-08-12	126.56	127.01	124.54	125.80	1742654
2019-08-13	125.15	129.25	125.15	127.90	1207520
2019-08-14	125.85	126.49	122.54	123.27	2222620
2019-08-15	123.29	124.31	122.43	123.27	1643064
2019-08-16	124.01	125.69	123.09	123.93	1447775
2019-08-19	125.85	125.93	124.45	124.61	1089722
2019-08-20	124.35	124.59	122.44	123.19	1823706
2019-08-21	123.57	124.19	122.83	123.58	1336462
2019-08-22	124.01	124.17	122.19	122.24	1276331
2019-08-23	122.29	123.31	119.09	119.78	1395991
2019-08-26	120.71	120.84	119.47	120.41	999075
2019-08-27	120.87	121.62	117.40	117.40	1194821
2019-08-28	117.00	119.57	116.63	119.05	972963
2019-08-29	120.19	121.22	119.55	120.35	1090655
2019-08-30	121.30	121.56	119.96	120.20	830349
2019-09-03	119.00	120.60	118.36	119.96	1947787
2019-09-04	121.36	122.55	120.46	121.31	1305231
2019-09-05	122.08	124.35	121.60	124.25	2450947
2019-09-06	126.12	126.76	124.27	126.10	1495790
2019-09-09	126.26	128.35	125.30	127.51	1342570
2019-09-10	127.34	130.28	127.05	130.10	2101429
2019-09-11	129.61	131.31	129.00	131.27	1793749
2019-09-12	131.95	132.49	128.62	128.69	1135047
2019-09-13	129.50	131.25	128.78	129.07	1005024
2019-09-16	128.65	129.56	128.12	128.95	992149
2019-09-17	128.43	128.43	124.88	124.99	1590084
2019-09-18	124.33	125.87	123.38	125.53	1799617
2019-09-19	126.04	128.13	125.60	126.82	1317364
2019-09-20	127.39	127.59	124.09	124.28	2278061
2019-09-23	123.90	124.90	122.17	123.44	1953848
2019-09-24	124.00	124.19	120.87	121.29	1846742
2019-09-25	120.75	121.25	118.11	119.10	1440118
2019-09-26	119.60	119.99	116.53	118.13	1956868
2019-09-27	118.91	120.84	118.56	118.96	1403527
2019-09-30	118.90	121.66	118.43	120.42	2496042
2019-10-01	120.73	121.43	115.75	117.04	1652100
2019-10-02	116.06	116.37	114.13	115.09	1570912
2019-10-03	114.82	116.29	114.23	115.95	1201273
2019-10-04	116.45	117.94	116.11	117.62	1190874
2019-10-07	117.21	119.07	117.18	118.18	1741646
2019-10-08	117.40	117.69	116.19	116.64	1268286
2019-10-09	117.70	118.29	117.45	117.55	1196357
2019-10-10	118.15	119.66	117.64	118.56	930849
2019-10-11	119.53	122.31	119.47	120.43	1158894
2019-10-14	120.01	120.37	119.04	119.43	591572
2019-10-15	120.63	122.63	120.12	121.51	1045999
2019-10-16	121.69	121.95	120.93	121.43	1078970
2019-10-17	122.22	123.03	121.64	122.80	806902
2019-10-18	122.74	124.02	122.18	123.64	1206900
2019-10-21	123.65	125.06	123.21	123.61	852244
2019-10-22	124.14	126.07	123.24	125.23	1015164
2019-10-23	125.16	126.71	124.94	125.25	923479
2019-10-24	125.87	125.92	124.21	125.00	879380
2019-10-25	123.75	127.03	122.78	126.27	1230122
2019-10-28	126.30	127.78	126.27	126.87	1515223
2019-10-29	133.89	136.06	130.00	134.99	3163985
2019-10-30	134.42	135.13	132.75	134.77	1505050
2019-10-31	134.58	134.88	131.99	133.54	2408116
2019-11-01	134.61	136.34	133.61	133.65	1489007
2019-11-04	133.85	136.34	133.23	136.22	2348788
2019-11-05	136.67	137.94	134.31	134.34	1201309
2019-11-06	134.82	135.23	133.41	134.87	1017502
2019-11-07	135.85	137.00	135.58	136.21	1840653
2019-11-08	136.00	137.73	135.75	136.84	881910
2019-11-11	135.76	136.24	134.54	135.33	887280
2019-11-12	135.54	136.21	134.63	135.14	962701
2019-11-13	134.23	135.26	133.87	134.39	1033616
2019-11-14	134.58	135.86	134.18	134.49	1038161
2019-11-15	133.47	140.04	133.10	138.05	3048209
2019-11-18	137.88	138.67	136.23	136.78	1457022
2019-11-19	137.12	138.84	136.24	138.81	2354585
2019-11-20	138.69	140.28	137.74	139.76	2356328
2019-11-21	139.57	140.16	138.28	139.29	1367989
2019-11-22	140.23	140.36	138.64	139.20	1219328
2019-11-25	139.92	141.89	138.90	141.54	1516138
2019-11-26	141.39	141.39	138.87	138.90	1373800
2019-11-27	139.69	141.28	139.18	139.93	1033190
2019-11-29	138.86	139.82	138.08	138.66	619358
2019-12-02	139.02	140.16	138.39	138.49	952817
2019-12-03	137.01	138.77	136.40	138.17	1409709
2019-12-04	138.92	141.38	138.63	140.61	1395357
2019-12-05	141.31	141.37	139.29	140.68	954942
2019-12-06	144.00	144.79	143.21	144.61	1753834
2019-12-09	144.00	144.18	142.44	142.84	2677136
2019-12-10	143.05	143.38	141.97	142.44	1156566
2019-12-11	142.16	143.72	142.12	142.53	1418128
2019-12-12	142.92	144.43	142.38	143.58	1117888
2019-12-13	143.18	144.01	141.69	142.86	822382
2019-12-16	143.91	144.54	142.82	143.67	2277755
2019-12-17	143.95	143.96	143.14	143.43	1720234
2019-12-18	143.62	144.26	143.34	144.08	1318069
2019-12-19	144.48	146.50	144.35	145.39	1882346
2019-12-20	148.25	150.17	147.08	147.53	2864716
2019-12-23	147.04	149.14	146.98	148.76	1309120
2019-12-24	148.56	148.70	147.00	147.98	454954
2019-12-26	147.91	149.04	147.21	148.27	679889
2019-12-27	148.31	149.36	147.97	149.26	678014
2019-12-30	149.35	149.54	147.31	147.55	754829
2019-12-31	147.40	148.10	147.31	147.81	811585
2020-01-02	148.16	148.65	146.07	147.49	780067
2020-01-03	145.28	148.36	144.80	147.94	1191737
2020-01-06	146.77	148.77	146.20	148.50	1060797
2020-01-07	146.52	148.79	146.52	148.30	817579
2020-01-08	148.86	149.75	147.71	149.28	883157
2020-01-09	149.41	149.74	147.37	147.42	953045
2020-01-10	148.06	148.58	147.49	148.14	940486
2020-01-13	148.45	148.54	146.74	147.16	1869420
2020-01-14	146.56	148.38	146.45	147.91	1182084
2020-01-15	148.13	148.73	146.96	147.25	1168278
2020-01-16	147.90	148.59	146.87	147.77	1007503
2020-01-17	148.28	148.86	147.57	148.40	1685432
2020-01-21	147.74	148.29	146.89	147.24	1501121
2020-01-22	148.03	148.38	146.59	147.14	1443896
2020-01-23	147.14	147.30	145.55	146.69	1083953
2020-01-24	147.05	147.34	142.43	143.45	1161406
2020-01-27	141.50	142.68	140.79	141.60	1696377
2020-01-28	147.50	148.00	144.17	145.50	2380002
2020-01-29	145.84	147.22	144.66	145.24	2031319
2020-01-30	144.84	145.25	140.81	143.45	2193844
2020-01-31	142.17	143.20	137.99	138.80	3039687
2020-02-03	139.73	142.27	139.10	141.80	2073595
2020-02-04	143.18	145.16	142.91	144.37	1504138
2020-02-05	144.92	151.25	144.86	151.04	2331821
2020-02-06	151.64	151.93	148.71	149.26	1269853
2020-02-07	148.50	149.07	144.28	145.93	2395813
2020-02-10	145.73	146.75	145.26	146.68	1260367
2020-02-11	147.00	149.64	146.76	149.56	1232361
2020-02-12	150.12	151.91	149.50	150.56	1776947
2020-02-13	149.96	151.97	149.33	150.88	1544773
2020-02-14	150.84	150.99	147.91	149.57	1822100
2020-02-18	149.01	149.55	146.81	148.23	1401708
2020-02-19	148.23	150.22	148.05	150.08	1131943
2020-02-20	149.69	149.69	147.00	148.11	801225
2020-02-21	147.21	149.15	146.80	148.00	800586
2020-02-24	141.77	143.25	139.47	140.02	1515936
2020-02-25	140.77	140.93	132.14	133.00	2268406
2020-02-26	134.49	136.27	128.20	128.37	2715531
2020-02-27	126.75	133.88	125.16	126.93	3293080
2020-02-28	123.00	127.53	122.95	127.01	4689056
2020-03-02	127.07	135.55	125.01	135.05	3978893
2020-03-03	134.82	138.70	126.84	128.77	3250566
2020-03-04	135.50	140.00	133.69	135.23	3194239
2020-03-05	131.36	132.64	124.98	127.83	3389784
2020-03-06	123.57	127.43	122.25	127.20	2732901
2020-03-09	119.42	121.34	110.51	116.74	3248399
2020-03-10	120.83	122.26	113.38	120.87	3247125
2020-03-11	117.54	118.59	110.64	112.59	4054794
2020-03-12	103.99	109.02	101.01	101.51	4602217
2020-03-13	107.13	108.52	101.07	104.28	6110020
2020-03-16	93.00	96.55	83.87	84.45	5711630
2020-03-17	86.33	87.40	76.30	77.46	7008054
2020-03-18	73.02	74.21	58.38	68.13	6345822
2020-03-19	67.00	88.00	66.79	83.50	5334267
2020-03-20	85.20	88.45	75.02	78.00	5947556
2020-03-23	80.91	85.56	75.34	78.76	5829632
2020-03-24	86.31	92.06	82.95	86.75	4505492
2020-03-25	87.26	95.88	85.42	92.60	5038304
2020-03-26	95.09	103.74	90.18	94.44	4788112
2020-03-27	90.40	92.25	86.00	87.33	3708251
2020-03-30	88.98	92.41	86.02	90.96	3362016
2020-03-31	89.61	91.84	87.60	89.85	2929448
2020-04-01	83.92	86.39	82.02	83.73	3224463
2020-04-02	82.62	88.84	81.75	83.90	2181115
2020-04-03	83.32	84.35	79.74	81.83	2081016
2020-04-06	86.55	94.19	85.04	93.58	3918590
2020-04-07	99.51	102.61	97.82	98.61	4568027
2020-04-08	100.00	110.83	99.24	108.06	4130457
2020-04-09	108.73	112.18	105.63	108.06	3551671
2020-04-13	107.16	107.98	101.66	103.61	2817194
2020-04-14	105.30	112.72	105.22	112.54	3677370
2020-04-15	106.50	111.35	106.50	109.48	2513217
2020-04-16	109.53	110.75	106.62	108.32	2592450
2020-04-17	112.80	116.08	111.22	115.66	2362074
2020-04-20	112.59	114.92	108.69	110.43	2835183
2020-04-21	103.81	114.29	100.56	105.47	4039592
2020-04-22	108.33	108.91	104.34	104.52	3110966
2020-04-23	105.50	109.50	104.61	104.74	2897032
2020-04-24	106.01	108.61	104.28	107.83	2366788
2020-04-27	108.86	111.91	108.68	110.89	2328683
2020-04-28	111.66	113.74	108.89	109.26	2354138
2020-04-29	112.59	115.97	111.41	113.33	2838235
2020-04-30	111.86	112.30	109.06	109.88	2205681
2020-05-01	107.38	108.62	103.70	104.86	1850673
2020-05-04	103.28	104.32	101.46	103.61	2459735
2020-05-05	105.60	108.49	104.92	106.46	2144741
2020-05-06	106.92	106.92	99.05	99.48	2694763
2020-05-07	101.04	104.82	100.38	102.54	1830165
2020-05-08	104.50	108.12	104.08	107.92	1694612
2020-05-11	105.79	106.60	103.05	104.14	2764155
2020-05-12	104.90	104.97	99.44	99.55	2822487
2020-05-13	100.12	101.28	98.35	100.31	4652728
2020-05-14	98.67	99.42	95.86	99.17	3935751
2020-05-15	98.41	100.11	97.11	98.74	4201536
2020-05-18	102.52	108.33	102.40	105.60	5842964
2020-05-19	104.38	106.51	102.65	103.86	4048528
2020-05-20	105.86	107.22	104.29	106.42	4987802
2020-05-21	105.87	108.44	105.65	108.05	3737990
2020-05-22	108.49	108.79	105.50	106.69	2122528
2020-05-26	110.95	113.61	108.98	109.07	2118174
2020-05-27	111.00	113.96	110.25	113.66	2074777
2020-05-28	115.00	115.50	109.42	109.77	1724141
2020-05-29	109.21	109.91	104.52	106.90	3111611
2020-06-01	106.84	110.44	106.55	108.83	1339070
2020-06-02	109.57	109.92	107.83	109.02	1186110
2020-06-03	109.75	113.21	107.81	107.94	2788531
2020-06-04	107.55	108.61	105.37	106.96	2191364
2020-06-05	112.51	117.51	111.22	115.56	3081728
2020-06-08	117.50	118.70	116.39	118.04	1839043
2020-06-09	115.93	116.89	112.20	116.00	2589631
2020-06-10	115.27	116.19	108.71	110.09	3296605
2020-06-11	105.00	106.96	100.79	101.11	4087969
2020-06-12	104.84	106.66	98.50	100.55	3666536
2020-06-15	97.79	104.34	97.08	103.54	1951039
2020-06-16	109.09	109.35	103.12	104.26	2369089
2020-06-17	104.59	105.34	98.55	99.10	2494158
2020-06-18	98.18	101.70	96.73	100.10	2789886
2020-06-19	101.91	103.35	97.43	97.53	2689138
2020-06-22	97.35	99.12	97.01	98.32	5367715
2020-06-23	100.65	101.48	97.12	99.08	2175042
2020-06-24	97.43	97.87	93.04	93.73	3410129
2020-06-25	93.04	94.82	91.21	93.35	4443553
2020-06-26	93.30	94.59	91.44	92.48	2428895
2020-06-29	93.65	96.22	92.13	96.20	2540896
2020-06-30	96.20	97.63	93.76	97.06	1841236
2020-07-01	96.71	100.25	96.01	98.08	2240087
2020-07-02	100.20	102.18	97.73	97.97	1546042
2020-07-06	99.69	100.06	97.31	99.21	1361662
2020-07-07	98.09	99.11	96.16	96.24	1280478
2020-07-08	96.22	96.22	93.35	95.63	1600851
2020-07-09	95.76	95.98	92.06	94.34	2934075
2020-07-10	93.83	97.02	93.25	96.72	1693948
2020-07-13	95.00	99.71	95.00	96.83	2607910
2020-07-14	96.55	99.13	95.73	98.96	1826665
2020-07-15	101.72	106.42	101.20	105.65	3859301
2020-07-16	104.84	108.32	103.45	107.14	2901581
2020-07-17	107.42	108.33	105.29	106.06	1581496
2020-07-20	105.60	106.32	103.17	104.97	3112959
2020-07-21	106.27	110.21	106.20	109.33	2484735
2020-07-22	115.30	124.38	115.10	122.42	5347855
2020-07-23	125.00	127.48	123.94	126.97	4157820
2020-07-24	126.51	126.51	124.06	125.51	1646076
2020-07-27	125.00	125.65	123.61	125.33	1655539
2020-07-28	125.19	126.73	123.57	123.96	1530947
2020-07-29	125.18	130.79	124.88	129.78	2429287
2020-07-30	128.11	128.48	125.74	128.05	1544465
2020-07-31	127.88	127.88	124.41	126.64	2549273
2020-08-03	127.11	127.30	124.81	125.87	1125119
2020-08-04	124.90	128.79	124.36	128.39	2115175
2020-08-05	129.66	131.89	129.18	130.41	2232606
2020-08-06	130.92	132.97	130.55	132.32	1687697
2020-08-07	131.50	133.00	128.64	130.27	1372413
2020-08-10	130.32	132.98	130.32	132.47	1052243
2020-08-11	133.93	134.97	130.86	131.59	1493023
2020-08-12	132.87	133.11	130.35	132.13	1252047
2020-08-13	131.36	131.36	129.61	130.67	819624
2020-08-14	130.25	134.91	129.69	134.43	1295117
2020-08-17	133.92	135.48	133.33	134.30	1365402
2020-08-18	134.38	134.60	132.43	133.91	898362
2020-08-19	133.81	135.55	132.25	133.04	1415881
2020-08-20	132.18	133.69	130.14	131.15	1245446
2020-08-21	130.75	132.98	130.30	132.51	1194626
2020-08-24	133.50	135.07	132.00	134.38	3161407
2020-08-25	134.50	134.75	131.76	134.11	994325
2020-08-26	133.59	133.80	129.90	131.63	1014929
2020-08-27	132.56	137.98	131.90	134.42	1998428
2020-08-28	134.41	136.11	132.37	135.99	1090625
2020-08-31	135.57	137.86	135.05	135.72	2448984
2020-09-01	134.35	134.60	132.57	134.20	1354154
2020-09-02	134.69	139.48	132.96	138.17	2198074
2020-09-03	138.77	139.37	134.30	136.60	1860204
2020-09-04	136.64	139.18	134.85	137.05	1123404
2020-09-08	136.28	136.28	132.39	132.53	1418963
2020-09-09	133.65	135.34	132.77	133.81	1953916
2020-09-10	134.81	136.45	134.10	134.67	2093134
2020-09-11	134.63	135.15	132.18	134.00	745558
2020-09-14	135.07	136.32	133.85	135.72	1658196
2020-09-15	136.96	138.76	134.91	135.80	1320456
2020-09-16	136.91	139.18	136.72	138.01	1327722
2020-09-17	136.28	137.88	134.18	137.14	1381232
2020-09-18	136.19	136.89	132.09	132.25	2070696
2020-09-21	125.92	125.97	119.12	125.45	3631569
2020-09-22	125.46	125.83	119.57	120.65	2639211
2020-09-23	121.79	122.09	116.07	116.33	2260541
2020-09-24	116.04	119.15	114.38	116.95	1290544
2020-09-25	116.09	121.43	115.74	120.55	1439537
2020-09-28	122.48	123.86	120.82	121.36	1119275
2020-09-29	122.00	122.15	117.78	120.18	1132086
2020-09-30	121.10	126.35	120.55	124.68	1899218
2020-10-01	124.74	125.70	121.48	124.56	1847900
2020-10-02	121.50	128.18	121.46	127.05	1490143
2020-10-05	128.18	130.78	126.89	130.17	1481799
2020-10-06	130.79	132.40	128.21	128.37	1257570
2020-10-07	130.00	132.34	128.56	129.07	1001510
2020-10-08	129.89	132.48	128.95	131.83	1135470
2020-10-09	139.50	140.00	133.20	133.96	2754267
2020-10-12	135.00	135.29	129.89	130.23	1332648
2020-10-13	130.28	133.69	128.32	132.94	1435710
2020-10-14	132.62	136.76	132.25	134.66	1197140
2020-10-15	132.50	138.51	132.04	137.79	1327778
2020-10-16	137.79	139.48	134.72	135.12	1197578
2020-10-19	134.56	136.79	133.40	134.33	894613
2020-10-20	134.33	137.98	133.71	136.42	981900
2020-10-21	135.59	138.89	135.59	135.98	1257266
2020-10-22	135.78	138.11	134.43	135.21	1485770
2020-10-23	136.81	137.84	134.80	136.59	897246
2020-10-26	134.50	137.45	130.49	135.43	1966779
2020-10-27	134.71	135.40	130.40	130.56	1450959
2020-10-28	128.04	130.08	125.55	126.55	1342604
2020-10-29	126.17	127.27	123.82	125.40	1343898
2020-10-30	125.00	126.68	121.91	123.94	1718848
2020-11-02	126.11	130.74	125.18	130.60	2012959
2020-11-03	132.79	137.22	132.35	136.09	1656241
2020-11-04	135.99	138.63	131.56	131.80	2301337
2020-11-05	133.93	140.49	133.52	137.56	1681813
2020-11-06	137.33	139.56	136.35	138.50	1004236
2020-11-09	147.69	152.67	145.99	147.32	3778714
2020-11-10	146.38	154.94	146.38	152.11	2497460
2020-11-11	151.63	152.00	144.78	145.47	1456302
2020-11-12	144.61	147.83	142.47	144.59	2101849
2020-11-13	145.01	149.97	144.93	149.75	1373778
2020-11-16	151.75	153.92	150.23	151.82	1803838
2020-11-17	150.32	155.84	149.14	153.03	1587632
2020-11-18	152.11	154.48	150.10	151.24	1219385
2020-11-19	150.20	151.24	147.67	150.85	2141812
2020-11-20	150.92	151.39	147.01	147.34	1337301
2020-11-23	148.89	151.31	148.24	149.40	1244172
2020-11-24	150.99	155.64	149.55	155.06	2493749
2020-11-25	153.94	155.46	152.52	153.62	1077101
2020-11-27	153.50	155.00	152.31	153.05	753487
2020-11-30	152.46	152.46	148.92	150.11	1846260
2020-12-01	152.64	153.70	151.12	151.91	880584
2020-12-02	150.46	153.37	149.75	152.60	839192
2020-12-03	153.25	154.07	151.93	152.75	906424
2020-12-04	153.65	158.21	152.58	157.68	1447100
2020-12-07	157.15	157.68	153.75	155.37	1043511
2020-12-08	155.13	159.65	155.00	159.19	1367493
2020-12-09	158.86	161.42	158.27	159.93	1531888
2020-12-10	159.39	164.22	159.39	161.79	1401555
2020-12-11	160.32	161.44	156.67	157.57	1153183
2020-12-14	163.87	165.24	159.72	160.86	1833503
2020-12-15	163.13	163.44	159.25	160.95	1625709
2020-12-16	160.68	162.55	159.67	161.56	1107060
2020-12-17	162.78	165.74	162.61	164.75	1371602
2020-12-18	165.19	165.98	163.21	164.34	3119896
2020-12-21	161.19	164.34	158.89	163.09	1831138
2020-12-22	163.50	164.42	161.88	163.27	1813119
2020-12-23	164.64	166.86	164.42	165.86	1904836
2020-12-24	166.87	166.87	164.08	164.24	288897
2020-12-28	165.56	165.65	163.19	164.00	906634
2020-12-29	164.23	165.03	162.53	163.83	915492
2020-12-30	163.28	163.92	161.54	162.35	879449
2020-12-31	163.07	165.00	161.78	164.46	958157
2021-01-04	163.37	164.94	158.37	163.64	1616978
2021-01-05	163.11	166.74	162.22	165.01	1142263
2021-01-06	168.13	174.10	168.13	170.56	3093765
2021-01-07	171.04	174.37	171.04	173.60	2094117
2021-01-08	174.00	174.55	169.58	172.28	1063595
2021-01-11	170.58	173.08	169.66	171.37	854898
2021-01-12	171.04	172.40	169.54	172.24	982811
2021-01-13	172.06	172.89	168.59	170.47	862419
2021-01-14	170.78	171.41	167.62	168.27	1489442
2021-01-15	167.28	169.48	166.36	168.77	1111810
2021-01-19	170.55	171.60	166.06	166.10	1385614
2021-01-20	166.02	168.99	164.65	167.95	942086
2021-01-21	168.73	168.73	166.77	167.40	1014935
2021-01-22	166.48	167.35	165.31	166.97	1022993
2021-01-25	166.09	168.78	164.58	168.43	1180488
2021-01-26	169.36	170.15	164.02	164.13	1221236
2021-01-27	161.57	162.61	156.43	157.02	2287740
2021-01-28	159.59	166.64	158.96	163.80	1710008
2021-01-29	162.83	165.87	159.70	162.48	1531459
2021-02-01	164.47	169.42	163.38	166.93	1811577
2021-02-02	168.71	170.92	165.01	165.85	3077967
2021-02-03	166.19	173.96	165.14	173.12	2600202
2021-02-04	173.98	179.50	173.36	179.30	2338046
2021-02-05	179.45	181.01	175.64	176.79	2165227
2021-02-08	176.44	179.88	176.44	178.94	1594135
2021-02-09	179.25	179.82	174.90	175.42	1737914
2021-02-10	176.41	177.00	174.06	174.79	1358624
2021-02-11	175.82	177.12	174.53	175.55	984973
2021-02-12	175.00	175.72	172.03	173.51	1106944
2021-02-16	174.11	174.74	171.81	174.00	1097313
2021-02-17	173.71	176.98	172.50	176.44	1089376
2021-02-18	175.21	175.76	173.73	174.61	1179488
2021-02-19	175.06	177.85	174.64	177.37	1090824
2021-02-22	170.39	176.66	170.13	174.82	1761717
2021-02-23	175.28	176.60	173.01	175.07	2355700
2021-02-24	174.00	178.76	173.64	175.43	1995922
2021-02-25	176.71	176.93	173.01	175.03	1247910
2021-02-26	174.67	176.46	171.92	172.03	1750613
2021-03-01	173.88	177.09	173.88	175.46	1666308
2021-03-02	175.49	178.94	175.49	178.18	1191699
2021-03-03	175.88	179.41	175.11	175.58	1436853
2021-03-04	175.50	180.98	174.57	176.34	1877532
2021-03-05	177.74	184.86	176.13	183.71	2059415
2021-03-08	184.80	190.23	184.17	189.21	2603529
2021-03-09	191.02	194.01	183.87	184.33	2979800
2021-03-10	186.18	188.23	184.42	185.37	1447219
2021-03-11	184.78	186.69	184.56	185.23	1409807
2021-03-12	186.46	190.50	185.21	189.43	1188474
2021-03-15	189.76	192.95	189.01	191.34	1423355
2021-03-16	191.18	191.56	185.32	185.52	1606884
2021-03-17	186.26	188.17	184.94	185.50	1801847
2021-03-18	185.74	191.00	185.18	188.03	1566152
2021-03-19	187.48	192.34	187.01	188.60	2674027
2021-03-22	188.86	189.25	187.15	188.18	1232530
2021-03-23	186.50	188.83	181.91	183.66	1475871
2021-03-24	184.79	189.06	183.98	184.59	1287781
2021-03-25	184.96	188.77	183.22	187.35	1436271
2021-03-26	188.85	191.26	187.36	191.07	1553188
2021-03-29	191.33	192.68	185.50	187.19	1470062
2021-03-30	186.73	190.27	186.27	188.54	1316978
2021-03-31	189.05	191.41	186.78	188.34	1724504
2021-04-01	188.26	188.94	185.41	186.15	1402706
2021-04-05	187.34	188.98	187.34	188.00	1138411
2021-04-06	188.29	190.04	185.85	186.38	1288337
2021-04-07	186.30	188.16	185.82	186.77	1583171
2021-04-08	186.65	188.56	185.21	188.04	1110361
2021-04-09	188.89	191.15	188.29	190.88	1370840
2021-04-12	190.88	193.34	190.88	191.66	1112225
2021-04-13	190.71	190.99	188.15	188.58	1586008
2021-04-14	189.37	193.55	189.03	190.95	1246151
2021-04-15	192.21	194.29	190.38	193.49	1322896
2021-04-16	194.86	197.21	194.63	196.93	1523783
2021-04-19	195.61	197.25	192.20	194.89	1484206
2021-04-20	194.32	195.80	192.88	192.94	1409432
2021-04-21	193.60	198.51	193.35	197.53	1328229
2021-04-22	203.00	205.58	198.73	201.51	2607087
2021-04-23	202.61	204.21	198.21	202.50	1672105
2021-04-26	196.23	201.11	196.22	200.56	1461557
2021-04-27	200.85	201.03	197.41	198.96	1809924
2021-04-28	199.28	200.90	197.55	198.49	2274935
2021-04-29	199.65	203.55	199.56	201.94	1388451
2021-04-30	201.71	203.71	200.57	201.06	1394753
2021-05-03	203.34	205.64	201.68	204.51	1594599
2021-05-04	204.00	206.67	202.18	206.34	1732211
2021-05-05	206.02	208.51	204.31	207.84	1055912
2021-05-06	207.97	209.84	207.21	209.33	1249872
2021-05-07	207.60	211.24	207.14	210.52	1053786
2021-05-10	211.19	217.28	210.00	211.89	1414217
2021-05-11	208.33	210.52	206.14	206.76	1911631
2021-05-12	206.39	208.35	203.95	204.11	1278369
2021-05-13	204.27	209.37	203.69	207.47	1129235
2021-05-14	209.13	212.22	208.58	211.50	1234611
2021-05-17	211.14	212.06	208.79	209.50	1013689
2021-05-18	210.15	210.15	205.40	205.45	1395167
2021-05-19	203.85	204.65	199.76	203.67	1430731
2021-05-20	203.71	207.87	203.69	206.21	1101415
2021-05-21	207.31	210.10	206.13	206.38	1053482
2021-05-24	208.19	208.19	205.06	206.12	1173371
2021-05-25	207.29	211.17	206.58	210.21	1870123
2021-05-26	210.20	213.64	209.83	211.83	1350366
2021-05-27	212.81	214.71	212.35	213.69	2034431
2021-05-28	214.40	215.68	212.43	214.79	1054574
2021-06-01	216.86	217.06	214.23	215.87	1227591
2021-06-02	217.25	217.36	209.30	210.63	1360815
2021-06-03	209.15	213.94	207.92	213.26	1567923
2021-06-04	214.63	216.10	212.95	213.77	964695
2021-06-07	214.16	215.22	211.53	211.87	1053041
2021-06-08	211.84	212.23	208.81	209.84	1317549
2021-06-09	210.57	210.99	208.21	208.31	1096349
2021-06-10	209.50	212.41	208.81	210.10	1096441
2021-06-11	210.42	211.95	209.61	211.69	702490
2021-06-14	210.77	211.20	205.95	207.38	1472164
2021-06-15	207.70	211.15	206.85	209.56	859778
2021-06-16	208.63	210.30	206.53	206.76	1339313
2021-06-17	207.48	209.14	204.13	207.21	1240893
2021-06-18	202.87	204.15	200.42	201.36	2576034
2021-06-21	202.90	208.44	201.90	208.09	964597
2021-06-22	207.47	211.01	207.15	209.84	1131061
2021-06-23	209.65	209.94	206.02	206.15	1052093
2021-06-24	208.28	208.28	204.07	204.43	1287172
2021-06-25	204.84	208.46	203.75	207.62	3049306
2021-06-28	207.32	207.68	205.51	206.92	1097907
2021-06-29	208.55	209.82	205.41	205.88	916116
2021-06-30	205.49	206.96	204.44	206.74	1438349
2021-07-01	207.42	212.50	207.16	211.83	1446948
2021-07-02	211.47	215.19	210.43	214.85	829352
2021-07-06	214.05	214.91	211.45	214.84	961082
2021-07-07	214.57	217.42	214.28	216.93	975820
2021-07-08	213.62	215.31	211.63	214.05	976864
2021-07-09	216.33	219.96	215.22	218.79	912999
2021-07-12	217.48	221.71	216.65	220.34	1098773
2021-07-13	220.00	220.92	218.12	219.23	872556
2021-07-14	220.00	220.82	217.98	218.75	1223513
2021-07-15	217.02	220.96	217.02	220.29	1121992
2021-07-16	220.98	221.63	218.99	219.20	1040877
2021-07-19	216.05	219.23	214.61	217.63	1593469
2021-07-20	239.10	252.00	237.68	248.90	4824140
2021-07-21	250.99	254.45	248.31	249.25	2435637
2021-07-22	249.41	250.00	245.73	246.79	1705075
2021-07-23	248.71	250.34	246.35	248.46	1484560
2021-07-26	247.55	248.42	240.82	245.76	1710157
2021-07-27	245.66	250.78	244.01	247.69	1548282
2021-07-28	247.42	247.57	242.71	245.93	1106374
2021-07-29	247.17	249.48	246.86	247.90	1092682
2021-07-30	247.04	249.79	246.47	248.20	1283684
2021-08-02	248.85	251.81	248.41	251.00	1171880
2021-08-03	251.94	254.20	247.42	253.51	1276511
2021-08-04	252.20	255.13	248.02	248.26	1528203
2021-08-05	249.24	250.50	244.31	249.06	1147716
2021-08-06	249.98	252.51	249.67	250.12	1047492
2021-08-09	249.00	249.99	247.52	248.64	698318
2021-08-10	246.00	248.46	239.72	240.66	1980471
2021-08-11	240.81	241.71	236.42	241.16	1250409
2021-08-12	237.00	244.44	236.11	242.54	1121386
2021-08-13	242.52	244.02	242.05	242.98	830445
2021-08-16	242.60	246.59	242.20	246.31	897655
2021-08-17	244.53	247.58	243.72	245.03	1087589
2021-08-18	243.36	246.67	242.20	242.47	1224550
2021-08-19	241.05	247.27	239.84	246.50	1062316
2021-08-20	246.60	250.66	246.60	249.34	1006878
2021-08-23	250.24	251.79	249.44	249.65	1005701
2021-08-24	249.58	251.65	249.37	249.48	817312
2021-08-25	250.16	255.28	249.24	252.09	1112162
2021-08-26	251.59	253.17	250.04	251.04	917171
2021-08-27	252.50	253.41	250.55	251.85	905844
2021-08-30	252.55	255.08	251.57	253.49	601685
2021-08-31	253.36	257.42	252.07	252.98	1820623
2021-09-01	254.22	255.00	251.27	252.66	958115
2021-09-02	253.42	254.88	252.98	253.28	804413
2021-09-03	252.30	254.10	251.09	252.95	605665
2021-09-07	250.96	253.26	248.40	252.13	1764639
2021-09-08	251.38	256.53	249.71	254.43	1416424
2021-09-09	254.25	261.80	253.95	258.26	2145874
2021-09-10	259.89	260.77	255.68	256.70	1113205
2021-09-13	258.96	259.47	255.96	257.69	1129029
2021-09-14	258.70	258.97	254.35	254.19	1403385
2021-09-15	254.03	257.40	251.31	256.45	1337670
2021-09-16	257.48	262.75	256.05	261.64	1750772
2021-09-17	261.37	263.92	258.07	258.74	5765329
2021-09-20	254.42	256.98	252.15	255.03	1217675
2021-09-21	257.00	260.68	255.83	255.84	1413618
2021-09-22	257.82	260.25	256.05	258.25	1213490
2021-09-23	259.97	259.97	255.38	255.53	1769427
2021-09-24	256.68	259.24	255.89	256.33	1175158
2021-09-27	256.77	259.78	255.32	255.55	1481473
2021-09-28	253.71	256.19	251.26	251.80	1674569
2021-09-29	252.88	254.11	251.64	252.21	1818652
2021-09-30	253.17	253.72	242.54	242.72	2115785
2021-10-01	243.87	249.51	243.01	247.79	1793978
2021-10-04	247.80	250.80	243.32	244.38	1312973
2021-10-05	244.84	247.55	242.92	243.11	1396127
2021-10-06	241.07	242.00	236.03	239.53	1170244
2021-10-07	240.35	243.58	240.04	242.28	1512103
2021-10-08	242.23	244.15	240.24	240.42	817444
2021-10-11	240.02	241.83	237.17	237.52	908974
2021-10-12	238.46	240.40	237.35	239.07	1070624
2021-10-13	239.51	241.07	236.99	239.01	1166695
2021-10-14	241.22	244.46	240.49	242.51	1145979
2021-10-15	244.09	248.55	243.31	246.88	1127142
2021-10-18	246.10	247.66	243.96	246.59	911269
2021-10-19	248.15	251.51	248.06	248.68	897972
2021-10-20	249.78	253.45	249.78	250.86	1106142
2021-10-21	255.28	260.18	249.87	260.00	1878640
2021-10-22	246.52	257.88	243.03	253.11	2830546
2021-10-25	254.22	254.22	240.84	241.81	2136934
2021-10-26	240.86	242.18	237.36	241.40	1917363
2021-10-27	240.81	246.85	240.81	245.37	1710791
2021-10-28	247.20	253.02	246.36	250.67	1357497
2021-10-29	250.37	253.00	248.37	250.46	1176529
2021-11-01	251.33	253.01	250.09	250.99	1117280
2021-11-02	251.96	252.83	248.13	248.44	1085693
2021-11-03	247.19	250.00	245.51	250.00	1171798
2021-11-04	250.00	252.66	245.08	247.41	1184275
2021-11-05	244.98	253.16	244.97	248.27	1824560
2021-11-08	249.54	249.95	244.92	247.63	1233868
2021-11-09	248.11	250.24	245.54	246.14	1006088
2021-11-10	245.03	247.80	244.00	245.27	881196
2021-11-11	245.30	246.62	240.71	243.99	1105767
2021-11-12	244.65	247.58	244.00	245.27	734137
2021-11-15	245.72	246.23	242.36	242.56	983767
2021-11-16	243.16	244.42	241.56	241.72	1093322
2021-11-17	243.30	247.17	241.73	243.86	1176923
2021-11-18	243.70	243.86	241.27	243.25	878272
2021-11-19	242.56	244.48	238.10	239.06	1096403
2021-11-22	240.06	243.55	239.38	240.43	1251288
2021-11-23	240.87	242.93	238.42	241.67	1037500
2021-11-24	241.07	243.45	239.53	239.85	1049746
2021-11-26	235.01	236.65	229.63	231.00	1329780
2021-11-29	233.29	235.94	229.32	229.92	1612388
2021-11-30	228.84	230.67	224.72	225.59	3375858
2021-12-01	229.59	234.41	225.52	225.61	1761453
2021-12-02	227.18	234.25	227.18	232.06	1731589
2021-12-03	233.95	233.95	228.58	230.03	1404241
2021-12-06	231.50	235.59	230.26	233.77	1559932
2021-12-07	236.48	241.50	235.42	238.60	1237572
2021-12-08	239.65	241.24	237.34	240.51	1103911
2021-12-09	239.64	243.06	238.40	241.44	1001678
2021-12-10	242.82	245.36	240.62	243.07	1296505
2021-12-13	243.10	245.48	242.47	244.10	1188186
2021-12-14	241.92	246.35	240.25	245.11	2054302
2021-12-15	245.39	253.85	245.39	253.83	1747636
2021-12-16	255.00	256.78	253.00	253.98	1729030
2021-12-17	253.55	256.22	250.98	253.79	3895864
2021-12-20	250.92	251.87	240.98	245.62	1719250
2021-12-21	242.18	248.74	242.18	247.03	1604669
2021-12-22	247.54	252.89	246.79	252.07	1283025
2021-12-23	253.57	255.00	251.46	252.05	822202
2021-12-27	252.52	254.57	251.74	253.77	819256
2021-12-28	254.68	257.98	252.97	256.76	708134
2021-12-29	257.09	260.75	257.09	258.49	642106
2021-12-30	259.09	260.67	257.92	258.11	617350
2021-12-31	257.83	259.64	256.71	256.92	931465
2022-01-03	256.68	256.68	252.00	254.08	1518455
2022-01-04	255.29	260.97	253.66	260.27	2366795
2022-01-05	261.28	269.75	258.71	258.97	1384812
2022-01-06	258.95	259.15	253.10	254.51	1757423
2022-01-07	253.97	256.16	251.47	252.21	1660008
2022-01-10	253.65	255.18	246.16	249.47	1261961
2022-01-11	247.75	250.68	240.29	250.33	1547844
2022-01-12	250.91	253.70	248.05	249.30	1099367
2022-01-13	249.92	258.24	249.42	254.41	1139420
2022-01-14	252.53	257.33	252.25	257.00	1212078
2022-01-18	254.05	255.57	247.66	248.73	1510274
2022-01-19	249.71	251.08	244.68	245.33	1368194
2022-01-20	246.55	248.14	239.55	240.76	1906490
2022-01-21	240.48	241.38	237.46	237.93	1634313
2022-01-24	234.30	244.38	231.76	243.60	1829749
2022-01-25	239.97	241.89	236.79	239.11	1764494
2022-01-26	240.11	246.78	236.89	240.00	2454009
2022-01-27	220.50	232.01	220.50	228.85	3196917
2022-01-28	229.01	236.66	228.71	236.61	1944463
2022-01-31	235.00	242.28	234.23	240.05	2497941
2022-02-01	241.19	243.00	235.41	237.33	2018779
2022-02-02	236.67	242.27	236.35	240.79	1121476
2022-02-03	239.82	243.97	238.63	240.86	1045820
2022-02-04	238.80	242.07	234.90	239.08	1545344
2022-02-07	238.58	239.49	230.66	232.41	1436683
2022-02-08	232.72	240.25	231.67	239.48	1762233
2022-02-09	240.87	244.87	240.86	243.42	939683
2022-02-10	240.46	247.02	238.35	240.01	1214660
2022-02-11	240.10	242.56	236.56	237.57	1095580
2022-02-14	239.03	241.21	234.07	235.42	1078324
2022-02-15	238.67	242.60	237.51	242.39	1094445
2022-02-16	242.27	252.81	241.01	251.99	1945529
2022-02-17	250.77	255.93	249.61	250.80	1385028
2022-02-18	250.05	254.81	243.06	244.10	1565591
2022-02-22	241.85	246.04	241.00	244.33	1208107
2022-02-23	245.53	245.53	240.83	241.78	1034125
2022-02-24	236.01	244.16	234.68	243.56	1477028
2022-02-25	244.86	254.20	244.86	253.29	1162567
2022-02-28	246.46	250.51	241.46	250.31	1602218
2022-03-01	250.18	253.27	247.32	252.42	1206330
2022-03-02	254.00	263.81	252.67	261.13	1676194
2022-03-03	263.00	266.21	260.76	264.11	1682017
2022-03-04	260.17	266.01	258.43	265.41	1357491
2022-03-07	263.54	264.39	257.61	259.82	1454577
2022-03-08	259.82	265.94	257.99	258.03	1403547
2022-03-09	263.61	268.48	262.78	264.36	1197245
2022-03-10	261.41	268.24	261.41	267.10	1453951
2022-03-11	266.45	272.26	266.45	267.00	1370039
2022-03-14	269.36	270.89	259.10	261.43	2315594
2022-03-15	264.48	268.02	263.07	266.61	2014462
2022-03-16	268.00	269.85	263.09	266.35	2118069
2022-03-17	266.45	268.43	264.03	266.97	1509007
2022-03-18	268.59	268.59	256.99	260.68	2602747
2022-03-21	261.69	266.33	259.11	261.56	1527333
2022-03-22	262.90	263.52	259.17	260.35	1643397
2022-03-23	258.94	262.16	257.63	260.61	1391330
2022-03-24	261.83	263.10	259.45	260.60	1522365
2022-03-25	260.78	261.72	255.96	260.08	1562677
2022-03-28	259.80	264.45	258.76	264.41	1238665
2022-03-29	264.40	265.55	262.04	263.65	1077050
2022-03-30	263.21	264.05	253.35	254.96	1613299
2022-03-31	253.57	255.45	250.53	250.62	1643775
2022-04-01	251.00	254.35	250.37	250.75	1182804
2022-04-04	250.38	251.18	244.30	245.59	1435163
2022-04-05	242.44	248.38	242.44	243.61	1596803
2022-04-06	242.44	250.71	241.90	250.48	1669762
2022-04-07	249.71	256.62	249.71	254.63	1656855
2022-04-08	253.83	260.17	250.69	258.69	1630502
2022-04-11	258.89	261.00	256.64	258.18	1454633
2022-04-12	259.58	261.47	257.83	260.89	1126379
2022-04-13	261.25	262.15	257.20	258.64	1091626
2022-04-14	259.53	263.35	259.40	260.94	1045896
2022-04-18	259.16	262.86	258.85	259.91	932919
2022-04-19	261.02	263.14	259.40	261.96	1069737
2022-04-20	263.69	275.96	263.53	275.16	1688658
2022-04-21	273.98	279.02	269.11	269.44	2384834
2022-04-22	241.58	242.00	209.18	210.64	8886809
2022-04-25	208.52	216.29	207.51	210.50	4740052
2022-04-26	207.20	219.00	204.73	214.94	5892910
2022-04-27	213.13	218.54	209.48	212.23	2675054
2022-04-28	212.98	220.22	211.47	218.94	2213376
2022-04-29	216.61	221.78	214.23	214.55	2061821
2022-05-02	214.48	215.86	208.00	210.82	2105865
2022-05-03	210.59	218.65	209.94	216.30	1839134
2022-05-04	218.85	226.11	216.18	224.80	2091495
2022-05-05	226.30	229.19	219.29	224.19	2167753
2022-05-06	221.30	229.00	219.51	227.35	1679198
2022-05-09	225.00	227.09	221.88	224.10	1682071
2022-05-10	226.20	229.26	221.82	224.49	1687865
2022-05-11	223.99	228.01	208.44	209.53	2962699
2022-05-12	207.50	214.03	206.86	213.80	2614385
2022-05-13	215.81	220.20	214.27	214.92	1618163
2022-05-16	213.91	215.08	210.83	211.64	1685142
2022-05-17	213.85	216.78	209.96	215.97	1543665
2022-05-18	212.78	212.78	205.16	206.80	2378598
2022-05-19	204.25	206.29	199.54	203.13	2271873
2022-05-20	204.09	206.94	198.69	204.78	1481549
2022-05-23	206.10	207.74	202.62	205.04	1390564
2022-05-24	205.00	205.30	200.90	204.76	1123350
2022-05-25	204.09	212.03	203.36	206.16	2151921
2022-05-26	208.73	213.16	207.86	211.79	1182859
2022-05-27	213.71	216.56	213.71	215.55	1640638
2022-05-31	212.95	215.23	209.89	210.40	3330975
2022-06-01	212.51	212.52	205.44	206.95	1844534
2022-06-02	207.71	211.42	203.60	211.18	2227329
2022-06-03	209.73	212.02	207.31	207.59	1150105
2022-06-06	207.41	208.88	203.95	204.82	1531786
2022-06-07	202.60	208.84	202.60	207.52	1321135
2022-06-08	206.00	208.34	205.23	205.73	1171891
2022-06-09	204.54	207.16	201.02	201.26	1203188
2022-06-10	197.78	199.68	195.89	196.72	1863488
2022-06-13	191.19	193.07	185.06	185.77	2416776
2022-06-14	185.20	185.39	178.80	178.72	3828841
2022-06-15	179.25	183.83	177.69	181.69	2534764
2022-06-16	176.80	176.85	169.13	171.56	2574998
2022-06-17	171.32	176.66	170.74	173.10	6001671
2022-06-21	176.82	177.13	170.28	173.87	2367959
2022-06-22	173.25	177.84	172.86	176.59	1614640
2022-06-23	177.85	178.79	174.98	177.44	1629089
2022-06-24	177.72	183.13	177.72	182.33	4783819
2022-06-27	183.00	183.68	178.91	179.82	1367276
2022-06-28	180.07	181.97	174.35	175.82	2543449
2022-06-29	177.03	178.41	173.72	175.67	1627555
2022-06-30	169.52	170.13	165.88	168.06	5189180
2022-07-01	168.54	175.84	168.08	175.06	1386087
2022-07-05	173.32	173.59	169.54	172.58	1320364
2022-07-06	168.33	169.26	165.94	165.99	2086511
2022-07-07	168.92	175.24	168.76	174.66	1819962
2022-07-08	174.60	177.57	172.53	172.60	1465714
2022-07-11	171.65	172.11	169.25	169.39	1523376
2022-07-12	167.80	172.55	167.45	170.11	1846663
2022-07-13	168.54	171.20	167.52	169.31	1165203
2022-07-14	166.67	167.87	164.47	167.49	1293901
2022-07-15	170.93	171.78	167.64	171.61	1192788
2022-07-18	172.51	173.90	171.22	171.69	1128569
2022-07-19	174.77	178.75	173.49	178.18	1363314
2022-07-20	177.75	179.69	176.86	178.81	1376373
2022-07-21	179.17	182.93	178.60	181.31	1837426
2022-07-22	210.01	211.99	201.80	202.03	5507222
2022-07-25	201.95	207.41	197.33	198.63	2966812
2022-07-26	198.43	204.21	198.43	203.94	1800257
2022-07-27	203.12	206.52	202.03	204.66	1599937
2022-07-28	204.50	211.72	203.40	209.78	1700243
2022-07-29	208.77	213.07	208.39	212.42	1497786
2022-08-01	210.31	213.41	209.43	210.91	1074037
2022-08-02	211.41	214.57	210.34	211.47	1354089
2022-08-03	213.67	217.82	212.13	216.47	1437228
2022-08-04	215.24	217.04	212.31	212.72	1088737
2022-08-05	210.69	215.71	210.69	212.81	907313
2022-08-08	213.80	214.74	210.18	211.34	909795
2022-08-09	210.69	212.12	209.13	210.07	805366
2022-08-10	213.59	217.70	212.29	216.72	1108389
2022-08-11	217.57	219.68	216.15	216.52	985563
2022-08-12	217.45	219.02	216.92	218.89	715589
2022-08-15	217.03	218.79	215.46	216.70	902932
2022-08-16	215.30	216.56	211.19	212.87	1194266
2022-08-17	210.20	211.28	208.46	208.99	861608
2022-08-18	210.20	215.89	209.78	215.04	1419868
2022-08-19	214.39	217.69	213.82	215.03	1111060
2022-08-22	211.73	216.07	211.29	212.39	1195734
2022-08-23	211.43	214.27	208.85	210.25	1069621
2022-08-24	210.43	212.74	209.04	210.42	1065465
2022-08-25	210.97	213.66	209.42	213.56	912316
2022-08-26	213.54	213.60	204.32	204.98	1011493
2022-08-29	203.52	205.60	200.53	204.08	842993
2022-08-30	204.59	205.17	200.29	201.78	1043407
2022-08-31	202.88	202.88	197.22	197.87	1869306
2022-09-01	196.37	199.54	192.71	199.45	1303174
2022-09-02	202.54	204.97	198.58	200.03	1036874
2022-09-06	200.72	204.12	198.05	200.71	1682188
2022-09-07	200.17	213.71	200.17	212.16	1803053
2022-09-08	211.25	216.33	210.00	216.21	1364381
2022-09-09	217.00	221.68	216.22	219.70	1940359
2022-09-12	219.44	222.41	218.92	222.36	1510860
2022-09-13	217.90	218.95	211.51	212.04	1459340
2022-09-14	212.26	212.26	205.82	208.20	1317972
2022-09-15	208.16	212.24	207.94	208.97	1030176
2022-09-16	210.36	210.47	206.41	209.67	4048134
2022-09-19	206.39	208.49	204.64	208.39	1039650
2022-09-20	206.43	207.21	200.77	201.76	1279328
2022-09-21	203.68	206.05	198.75	198.84	897980
2022-09-22	198.10	198.10	193.55	194.06	1074438
2022-09-23	191.82	192.22	187.70	191.50	1297836
2022-09-26	190.90	192.82	185.15	187.24	1385321
2022-09-27	189.34	191.65	183.79	184.31	1617348
2022-09-28	186.06	190.94	184.61	189.94	1724811
2022-09-29	187.63	189.03	183.44	187.68	1129251
2022-09-30	188.44	189.02	183.61	183.79	1330081
2022-10-03	187.13	194.91	184.97	193.26	1526945
2022-10-04	196.74	204.27	196.60	203.90	1814158
2022-10-05	200.69	203.76	198.51	202.54	1280410
2022-10-06	201.83	205.00	200.39	201.53	1117973
2022-10-07	199.83	200.74	195.97	200.46	1303093
2022-10-10	201.33	202.89	198.05	199.09	1101523
2022-10-11	199.05	205.47	197.96	202.69	1729319
2022-10-12	202.73	203.59	200.30	200.49	1139676
2022-10-13	197.00	207.78	195.24	206.00	1314438
2022-10-14	208.24	208.58	200.72	201.47	1118821
2022-10-17	204.79	208.34	203.96	206.31	962850
2022-10-18	212.36	213.53	208.71	210.02	1459145
2022-10-19	208.90	209.83	206.95	209.19	1007621
2022-10-20	209.68	213.91	207.42	208.61	2469265
2022-10-21	183.58	198.08	178.32	196.66	6288262
2022-10-24	198.79	210.86	198.02	210.36	3205888
2022-10-25	210.36	220.14	209.59	214.40	2330283
2022-10-26	216.41	223.71	216.41	217.48	1481503
2022-10-27	218.96	222.48	217.47	217.77	1642496
2022-10-28	218.00	224.55	216.00	223.66	1390403
2022-10-31	221.00	223.28	217.22	217.47	1424910
2022-11-01	218.92	222.14	216.66	221.13	1084840
2022-11-02	219.22	221.41	213.68	213.82	1296635
2022-11-03	211.72	213.99	208.30	212.75	1485961
2022-11-04	214.25	214.99	207.24	211.91	1648002
2022-11-07	212.78	215.72	210.95	214.24	1254773
2022-11-08	213.80	215.18	209.58	211.67	1236319
2022-11-09	210.01	213.68	207.54	209.01	1220966
2022-11-10	216.48	222.84	215.49	222.50	1346893
2022-11-11	222.47	224.73	219.74	224.08	1333671
2022-11-14	224.68	226.78	222.62	222.62	1224235
2022-11-15	224.85	229.05	224.00	229.05	1565469
2022-11-16	227.75	233.34	226.52	231.00	2014308
2022-11-17	227.34	228.78	224.84	227.30	1271152
2022-11-18	230.83	233.16	228.57	230.08	1085831
2022-11-21	228.45	231.74	227.59	228.99	1433581
2022-11-22	231.48	235.72	230.83	234.74	1543291
2022-11-23	235.37	238.24	234.23	237.28	973533
2022-11-25	238.97	241.23	237.41	239.37	385133
2022-11-28	238.10	238.60	232.82	234.35	1072640
2022-11-29	233.91	238.30	232.87	235.81	774793
2022-11-30	235.89	240.83	233.98	240.22	2431171
2022-12-01	242.82	243.48	238.32	238.47	1205585
2022-12-02	234.79	240.01	234.33	239.03	803567
2022-12-05	235.53	237.29	234.00	235.35	741652
2022-12-06	234.26	238.87	233.78	236.62	1260810
2022-12-07	236.80	240.90	236.29	238.11	974777
2022-12-08	238.01	242.27	238.01	241.53	1187951
2022-12-09	240.96	241.12	236.80	237.59	823848
2022-12-12	238.67	243.26	237.59	242.17	1162274
2022-12-13	249.00	249.00	240.52	243.10	1189005
2022-12-14	243.78	247.29	241.55	244.70	1161333
2022-12-15	241.64	241.67	238.92	239.70	1280337
2022-12-16	235.81	239.98	234.03	239.05	2206687
2022-12-19	238.41	241.95	236.71	238.67	871901
2022-12-20	238.13	243.27	237.12	238.36	1093519
2022-12-21	240.40	243.90	240.18	242.90	786162
2022-12-22	240.36	241.48	236.69	241.15	961623
2022-12-23	240.34	241.71	239.12	240.74	592219
2022-12-27	240.85	242.03	238.94	240.03	532058
2022-12-28	240.73	241.50	236.27	236.40	603410
2022-12-29	238.26	241.94	236.71	240.38	567557
2022-12-30	238.81	240.54	237.95	239.96	710540
2023-01-03	241.67	245.94	239.44	243.21	1058334
2023-01-04	244.53	248.99	243.92	248.88	1186409
2023-01-05	247.77	251.20	246.48	250.30	1353806
2023-01-06	253.45	255.79	249.51	254.52	1163993
2023-01-09	254.09	255.44	249.44	249.79	1544344
2023-01-10	249.08	250.47	247.84	250.40	671487
2023-01-11	251.24	253.12	247.00	252.32	1170827
2023-01-12	254.00	257.43	251.96	255.15	1389064
2023-01-13	254.35	259.75	253.56	258.87	1039285
2023-01-17	258.88	260.97	257.40	258.32	1887903
2023-01-18	258.68	262.70	256.42	256.76	1812827
2023-01-19	255.84	260.12	252.72	256.98	1713834
2023-01-20	257.35	261.59	253.84	261.40	1241201
2023-01-23	262.11	269.09	262.11	263.81	1888150
2023-01-24	263.89	265.35	252.09	252.68	2223195
2023-01-25	251.70	253.66	249.53	253.64	1695637
2023-01-26	254.96	255.60	249.47	254.85	1799563
2023-01-27	248.66	259.86	244.42	254.77	1918595
2023-01-30	256.53	257.40	251.05	253.30	1486771
2023-01-31	253.68	255.07	251.06	255.07	1916775
2023-02-01	252.08	264.62	250.24	261.46	1575909
2023-02-02	260.37	263.62	257.66	257.99	1364306
2023-02-03	257.99	260.16	256.28	258.08	936563
2023-02-06	255.63	256.27	252.71	253.52	887680
2023-02-07	251.91	256.19	251.21	255.23	851062
2023-02-08	255.88	258.79	255.08	256.40	846317
2023-02-09	258.50	260.37	255.58	256.20	733741
2023-02-10	255.55	257.91	255.23	256.62	1024636
2023-02-13	258.25	260.89	257.60	260.12	792303
2023-02-14	259.48	262.38	257.30	258.90	817149
2023-02-15	257.17	259.66	256.55	259.04	701753
2023-02-16	256.00	263.60	255.93	263.15	1050976
2023-02-17	262.27	264.10	261.72	262.84	878828
2023-02-21	259.59	261.63	255.57	256.09	949071
2023-02-22	256.25	257.70	253.67	254.10	960339
2023-02-23	253.79	256.09	251.10	251.98	1681185
2023-02-24	249.49	250.33	245.89	249.14	1624297
2023-02-27	252.73	252.73	246.31	248.04	1265287
2023-02-28	245.86	247.52	241.95	243.45	2781774
2023-03-01	241.81	245.19	240.00	244.30	917935
2023-03-02	242.18	244.06	241.32	243.75	1035049
2023-03-03	245.19	250.56	244.86	249.99	1185974
2023-03-06	249.50	252.41	247.95	251.73	995964
2023-03-07	252.35	252.56	244.75	245.33	1006500
2023-03-08	244.98	252.97	244.98	251.43	1954675
2023-03-09	253.12	257.29	251.07	252.13	2522027
2023-03-10	251.84	254.35	245.21	246.60	1200235
2023-03-13	243.57	249.96	241.33	247.07	1058912
2023-03-14	250.61	253.23	248.12	250.69	1226087
2023-03-15	245.27	247.61	244.25	246.87	1338317
2023-03-16	244.70	255.32	244.70	254.38	1210018
2023-03-17	253.90	254.66	250.52	250.66	1123222
2023-03-20	251.83	258.64	251.33	256.44	1457936
2023-03-21	258.46	259.16	256.00	258.69	871584
2023-03-22	259.38	261.72	254.15	254.38	842743
2023-03-23	253.90	256.87	250.44	252.77	979229
2023-03-24	251.53	254.27	249.96	254.22	1021409
2023-03-27	257.67	258.81	253.78	254.41	981214
2023-03-28	253.16	255.73	253.16	254.48	608959
2023-03-29	256.93	258.17	254.76	257.36	1174041
2023-03-30	259.99	261.97	259.19	259.44	913033
2023-03-31	260.74	263.68	260.07	263.68	1223921
2023-04-03	262.94	264.84	261.39	264.16	822977
2023-04-04	264.95	267.26	263.87	267.23	1103256
2023-04-05	266.70	271.75	266.01	271.31	1099513
2023-04-06	271.30	272.56	269.49	270.59	912080
2023-04-10	269.26	272.07	268.51	270.99	1008074
2023-04-11	272.94	274.08	271.08	271.59	1752136
2023-04-12	271.83	275.48	269.14	272.38	1200281
2023-04-13	275.01	275.43	271.26	273.41	1612618
2023-04-14	272.62	275.64	271.81	273.35	1084056
2023-04-17	273.00	273.34	269.17	271.10	1007340
2023-04-18	272.79	274.43	270.70	271.45	1178995
2023-04-19	270.65	273.27	269.19	272.99	2105176
2023-04-20	271.21	273.48	268.72	270.78	2227344
2023-04-21	287.61	294.02	279.61	281.21	4082984
2023-04-24	283.86	289.35	283.13	286.25	1892775
2023-04-25	286.22	288.99	281.32	281.99	2072582
2023-04-26	282.19	282.19	276.29	278.07	1608248
2023-04-27	278.82	283.84	278.82	282.44	1254548
2023-04-28	282.00	287.46	282.00	287.33	1206426
2023-05-01	287.91	289.70	283.43	284.01	980392
2023-05-02	282.69	283.85	277.96	280.54	1018897
2023-05-03	281.19	282.33	277.66	278.21	938174
2023-05-04	278.63	280.35	275.25	277.63	1460333
2023-05-05	279.36	281.65	275.62	278.06	1247863
2023-05-08	277.02	279.37	276.28	277.78	934572
2023-05-09	276.80	277.14	273.01	274.05	1069353
2023-05-10	276.10	280.25	275.41	278.54	1029870
2023-05-11	277.94	279.77	275.88	278.10	1418104
2023-05-12	278.80	280.27	274.76	275.87	1171814
2023-05-15	275.94	278.27	275.22	277.52	769856
2023-05-16	277.56	280.19	275.51	275.57	888884
2023-05-17	277.32	277.47	273.01	275.46	949289
2023-05-18	278.28	282.50	277.72	279.40	1490551
2023-05-19	281.47	285.76	280.30	282.47	1511957
2023-05-22	282.88	284.78	276.87	277.04	1236358
2023-05-23	274.40	274.40	267.02	267.76	1168474
2023-05-24	265.43	266.45	262.09	264.90	1057408
2023-05-25	264.94	266.57	262.56	264.09	868658
2023-05-26	264.16	267.43	263.77	264.41	975263
2023-05-30	263.54	268.86	262.61	264.18	1102361
2023-05-31	262.10	264.45	259.18	264.19	1918064
2023-06-01	264.32	268.51	263.69	267.87	895206
2023-06-02	269.50	275.74	269.46	274.26	1037474
2023-06-05	273.41	275.24	272.16	274.26	998992
2023-06-06	272.53	273.24	266.69	271.19	1164940
2023-06-07	271.80	275.41	267.78	273.53	1207988
2023-06-08	274.13	275.20	271.70	273.49	845286
2023-06-09	272.87	275.00	271.62	271.79	729958
2023-06-12	272.30	276.41	271.71	276.24	1166024
2023-06-13	277.56	281.00	277.12	279.85	1096454
2023-06-14	294.86	296.89	283.42	283.60	2195932
2023-06-15	282.94	287.38	282.32	285.89	1251692
2023-06-16	287.60	291.71	287.60	290.08	2967799
2023-06-20	289.36	290.65	285.04	285.30	999447
2023-06-21	284.36	289.20	281.77	286.98	1325615
2023-06-22	286.49	294.47	285.48	294.40	1198082
2023-06-23	292.77	296.98	291.60	295.40	2007521
2023-06-26	295.88	296.82	293.65	294.87	928453
2023-06-27	294.00	298.48	294.00	297.60	1164354
2023-06-28	297.39	299.78	295.83	299.52	1226184
2023-06-29	299.00	302.93	298.15	300.44	954329
2023-06-30	303.94	304.86	301.81	303.48	1282736
2023-07-03	300.44	301.37	292.02	297.58	932864
2023-07-05	296.66	300.55	295.95	298.35	890972
2023-07-06	297.10	299.33	293.44	294.46	1206272
2023-07-07	291.80	294.84	290.00	291.49	928994
2023-07-10	291.82	295.96	291.82	295.74	737426
2023-07-11	297.14	297.69	292.92	294.69	843338
2023-07-12	295.77	296.79	293.58	295.24	1275355
2023-07-13	295.65	299.04	294.07	295.98	1262590
2023-07-14	296.01	300.07	295.17	296.56	1214553
2023-07-17	294.78	295.74	289.80	291.86	1800849
2023-07-18	291.62	293.17	288.39	289.74	1549534
2023-07-19	288.79	290.10	280.48	286.71	2637478
2023-07-20	288.51	290.00	285.15	286.91	1738144
2023-07-21	287.70	289.27	284.85	285.14	1027420
2023-07-24	285.00	287.22	283.73	285.18	1031938
2023-07-25	284.57	286.57	281.78	285.53	3057828
2023-07-26	284.18	287.51	281.82	282.18	1943632
2023-07-27	274.00	276.70	265.12	276.32	3025313
2023-07-28	278.39	278.91	272.10	273.25	2012038
2023-07-31	275.51	275.51	270.21	272.81	1600288
2023-08-01	273.10	277.60	272.51	273.87	1272968
2023-08-02	273.46	275.83	268.35	269.39	1168259
2023-08-03	269.00	273.31	268.56	270.75	1091754
2023-08-04	270.05	271.69	267.81	268.69	1159188
2023-08-07	270.00	272.61	269.73	272.58	952928
2023-08-08	270.93	270.93	265.95	267.61	1193811
2023-08-09	268.59	270.22	266.12	267.10	1027522
2023-08-10	267.05	269.63	266.02	268.05	1088828
2023-08-11	267.16	270.76	266.17	269.58	958184
2023-08-14	268.98	270.95	267.50	270.89	880928
2023-08-15	271.00	272.33	268.01	268.77	949164
2023-08-16	269.83	273.00	266.68	267.05	746265
2023-08-17	266.12	268.73	264.35	265.61	1240152
2023-08-18	264.30	269.50	264.30	269.04	977898
2023-08-21	269.61	275.12	269.44	274.82	1264319
2023-08-22	275.57	277.66	274.32	274.83	1627997
2023-08-23	276.92	277.68	275.33	277.17	833688
2023-08-24	277.00	279.97	272.50	272.59	1002726
2023-08-25	273.57	276.32	272.75	273.28	879238
2023-08-28	274.35	277.90	274.00	277.54	662204
2023-08-29	277.79	279.93	276.14	279.35	694157
2023-08-30	280.13	281.79	279.30	279.76	538577
2023-08-31	279.62	280.52	277.26	277.30	981008
2023-09-01	279.10	281.00	278.16	280.81	966918
2023-09-05	278.89	278.93	271.43	274.25	1240149
2023-09-06	273.83	276.50	273.29	274.57	780331
2023-09-07	274.50	275.89	271.37	271.89	1260230
2023-09-08	271.89	277.21	271.79	273.58	990888
2023-09-11	273.79	274.21	272.05	272.48	1042657
2023-09-12	271.15	272.66	260.79	260.87	1591808
2023-09-13	260.27	262.78	259.89	261.89	1421971
2023-09-14	263.95	264.47	261.05	263.58	867019
2023-09-15	258.59	262.61	252.32	256.28	4375414
2023-09-18	255.68	257.33	253.94	255.71	1387462
2023-09-19	255.93	257.50	252.72	254.29	1089676
2023-09-20	255.85	256.55	253.66	254.21	1084342
2023-09-21	252.77	255.28	252.67	253.44	1188791
2023-09-22	253.17	254.37	251.35	252.27	818275
2023-09-25	251.42	254.93	250.76	254.52	726697
2023-09-26	253.26	254.42	248.42	248.46	1540279
2023-09-27	249.15	251.76	243.58	247.26	1308601
2023-09-28	247.78	252.62	247.19	250.65	1065281
2023-09-29	250.93	250.93	244.80	245.98	1529187
2023-10-02	245.60	247.40	244.19	247.21	1294687
2023-10-03	246.00	246.18	242.57	243.98	1004245
2023-10-04	245.51	245.66	239.94	243.36	1290406
2023-10-05	244.00	247.00	242.53	245.43	896372
2023-10-06	244.65	247.36	241.77	245.38	1011700
2023-10-09	246.16	249.30	244.13	248.95	795421
2023-10-10	249.07	254.29	249.07	253.07	1085360
2023-10-11	251.73	251.73	240.93	244.07	1720196
2023-10-12	244.69	245.58	234.46	234.97	2002897
2023-10-13	235.88	238.78	234.30	237.42	1177939
2023-10-16	238.90	240.19	237.49	239.42	1437550
2023-10-17	238.12	245.00	237.80	243.97	1216808
2023-10-18	243.35	245.89	242.43	242.51	1153906
2023-10-19	243.42	247.56	242.97	244.05	1124695
2023-10-20	246.09	247.16	240.96	241.13	1166294
2023-10-23	240.91	244.24	240.51	240.94	1282603
2023-10-24	218.75	232.59	215.96	230.12	3636539
2023-10-25	230.00	231.43	224.81	225.36	1565425
2023-10-26	223.76	227.04	221.40	221.81	1548151
2023-10-27	223.57	227.83	220.55	225.29	1320384
2023-10-30	226.55	227.18	222.23	223.34	1442745
2023-10-31	224.10	227.03	224.10	226.14	1433542
2023-11-01	225.00	226.22	223.73	225.36	1158066
2023-11-02	225.77	228.73	225.32	227.92	1128468
2023-11-03	231.01	234.27	230.30	230.84	1250313
2023-11-06	231.48	231.99	226.44	231.00	1610262
2023-11-07	231.35	234.16	230.51	233.11	1387365
2023-11-08	234.28	236.18	231.43	231.55	1424573
2023-11-09	234.00	236.00	227.31	227.56	1279625
2023-11-10	228.65	234.43	226.48	232.82	1536033
2023-11-13	233.52	235.76	229.28	229.99	1798163
2023-11-14	238.19	239.89	233.23	237.58	1810805
2023-11-15	237.57	244.84	237.57	241.07	1949924
2023-11-16	240.58	242.04	238.82	240.42	1676566
2023-11-17	243.50	250.33	243.50	246.38	3050140
2023-11-20	245.03	250.71	245.03	248.41	1636404
2023-11-21	247.84	250.31	247.67	248.56	1168952
2023-11-22	250.38	253.43	249.26	253.01	1112583
2023-11-24	253.70	254.11	251.37	252.18	435498
2023-11-27	251.11	253.22	250.82	251.37	1146015
2023-11-28	250.50	251.54	245.84	246.65	1546167
2023-11-29	248.71	250.57	247.72	249.08	1401006
2023-11-30	248.76	250.54	246.60	250.48	1792752
2023-12-01	250.47	253.56	250.00	252.36	980525
2023-12-04	250.68	257.45	250.67	257.14	2000397
2023-12-05	255.84	256.39	252.36	252.51	981706
2023-12-06	253.28	255.06	251.55	252.39	1079872
2023-12-07	253.69	254.43	252.85	253.95	900129
2023-12-08	254.24	258.15	253.27	257.53	1552543
2023-12-11	256.11	262.18	255.73	262.02	1484847
2023-12-12	262.69	263.70	260.79	262.40	1373185
2023-12-13	262.99	268.75	261.31	268.27	1417354
2023-12-14	271.23	276.78	271.22	275.85	2409958
2023-12-15	274.47	274.65	268.84	270.39	2794259
2023-12-18	271.44	271.44	266.82	267.18	881835
2023-12-19	267.94	269.26	266.30	269.18	1478277
2023-12-20	269.19	270.35	263.22	263.47	1019759
2023-12-21	265.81	268.97	265.76	268.75	737157
2023-12-22	269.78	270.92	268.01	269.99	569537
2023-12-26	270.33	273.07	269.80	271.70	509412
2023-12-27	271.19	271.89	270.07	271.22	517139
2023-12-28	270.99	272.60	270.29	270.48	542305
2023-12-29	269.89	272.29	269.72	270.68	629373
2024-01-02	269.50	275.43	268.80	275.32	1065836
2024-01-03	273.93	275.59	270.77	272.08	1158676
2024-01-04	271.86	276.75	271.13	273.10	832900
2024-01-05	272.87	278.85	272.82	275.84	822735
2024-01-08	276.85	281.69	276.57	281.49	834735
2024-01-09	280.28	281.75	278.85	279.33	764356
2024-01-10	278.95	283.10	278.26	282.50	890907
2024-01-11	282.50	283.95	281.28	282.53	869788
2024-01-12	284.65	287.23	280.94	282.19	899922
2024-01-16	280.66	282.22	279.41	280.82	841567
2024-01-17	278.65	281.94	276.50	277.88	737380
2024-01-18	279.01	285.87	278.50	284.82	1316673
2024-01-19	286.09	288.09	283.42	287.77	1212203
2024-01-22	288.59	290.97	287.03	288.31	1768975
2024-01-23	288.75	291.36	283.67	284.91	1992005
2024-01-24	285.15	286.49	278.68	278.93	1435665
2024-01-25	280.29	286.21	279.93	286.02	1438826
2024-01-26	287.49	288.20	281.94	283.43	929871
2024-01-29	282.42	287.19	281.61	286.73	1742821
2024-01-30	300.00	304.95	296.12	301.59	2483214
2024-01-31	303.42	309.33	302.39	304.90	2555880
2024-02-01	303.35	314.82	303.35	314.66	1739760
2024-02-02	313.00	313.00	307.15	309.42	1280094
2024-02-05	308.79	312.51	308.09	310.62	861939
2024-02-06	310.63	312.49	304.97	306.82	1261321
2024-02-07	307.66	310.18	306.24	307.28	890834
2024-02-08	307.06	307.71	302.11	305.46	899476
2024-02-09	305.62	307.51	305.49	306.32	770443
2024-02-12	306.00	311.48	303.47	310.16	1367663
2024-02-13	306.04	308.01	301.83	304.54	996792
2024-02-14	306.15	307.35	303.82	305.43	936145
2024-02-15	306.89	309.31	305.81	307.66	839673
2024-02-16	307.24	311.35	306.62	308.55	869056
2024-02-20	306.68	309.86	306.68	308.58	774903
2024-02-21	307.50	311.83	307.50	311.62	572969
2024-02-22	311.02	318.30	309.57	312.84	1618066
2024-02-23	313.75	316.98	313.75	315.36	787179
2024-02-26	316.00	316.50	313.08	313.20	858250
2024-02-27	312.89	315.00	311.59	314.00	620056
2024-02-28	314.62	316.72	309.74	312.06	738663
2024-02-29	313.96	314.03	309.57	311.70	1479178
2024-03-01	311.59	313.99	308.47	311.98	1211957
2024-03-04	312.55	314.70	310.72	314.08	750583
2024-03-05	315.00	317.86	312.54	315.54	987356
2024-03-06	317.30	324.17	316.75	323.40	1914034
2024-03-07	325.31	328.69	324.29	324.66	966801
2024-03-08	324.45	328.74	324.45	325.37	708713
2024-03-11	323.67	325.04	317.00	321.25	1043905
2024-03-12	320.75	326.23	319.09	323.55	1048725
2024-03-13	323.75	325.20	321.23	321.24	969742
2024-03-14	321.74	325.05	319.25	324.78	1058172
2024-03-15	318.90	323.67	318.90	321.97	1230985
2024-03-18	321.97	328.17	321.70	327.17	829493
2024-03-19	328.50	330.72	327.70	330.48	916813
2024-03-20	330.25	331.40	328.57	328.86	828226
2024-03-21	329.23	334.03	328.57	328.85	1041201
2024-03-22	328.75	330.69	327.46	329.94	710107
2024-03-25	330.00	331.57	327.26	327.32	755710
2024-03-26	326.75	330.37	326.20	327.71	891333
2024-03-27	331.02	332.58	329.46	331.69	1031976
2024-03-28	332.76	334.49	330.74	333.53	812722
2024-04-01	332.32	332.53	327.68	330.11	850509
2024-04-02	329.04	329.64	325.53	329.35	904583
2024-04-03	329.12	332.66	328.95	332.20	791734
2024-04-04	334.50	335.83	324.51	325.17	749510
2024-04-05	326.22	329.55	326.22	328.80	604424
2024-04-08	326.49	329.40	325.08	328.02	1063600
2024-04-09	329.00	329.43	325.29	328.89	667214
2024-04-10	326.25	329.24	324.63	327.76	735175
2024-04-11	329.26	329.52	324.21	327.25	643375
2024-04-12	326.16	329.11	320.64	322.82	994870
2024-04-15	327.73	329.93	321.18	322.63	731891
2024-04-16	323.36	323.36	311.91	313.89	1623133
2024-04-17	315.48	315.55	310.15	311.03	1511041
2024-04-18	303.01	304.61	292.97	297.00	2767460
2024-04-19	298.64	305.91	297.35	305.11	1651998
2024-04-22	307.26	313.10	307.01	310.31	1131398
2024-04-23	312.35	320.22	312.35	319.43	1183445
2024-04-24	318.83	322.00	317.70	319.02	835559
2024-04-25	321.40	322.26	312.13	314.12	1584992
2024-04-26	297.38	307.27	295.79	306.69	2257051
2024-04-29	308.85	312.84	307.59	311.42	1162825
2024-04-30	312.32	313.42	308.15	309.82	955770
2024-05-01	307.44	313.87	307.05	309.44	812452
2024-05-02	312.00	312.00	307.08	308.84	868730
2024-05-03	312.00	314.57	307.30	307.76	1044934
2024-05-06	309.27	310.99	307.83	310.06	751196
2024-05-07	312.12	314.63	309.81	314.45	1178503
2024-05-08	314.21	314.21	307.28	309.42	1026963
2024-05-09	309.65	322.15	309.63	321.89	1147825
2024-05-10	322.89	327.78	322.21	326.65	1030864
2024-05-13	325.21	326.65	315.95	317.18	1316541
2024-05-14	318.05	322.18	316.44	320.50	976311
2024-05-15	321.83	327.27	321.83	326.96	778214
2024-05-16	325.29	327.95	322.67	322.71	694447
2024-05-17	323.60	324.18	319.99	322.86	739182
2024-05-20	324.02	325.31	321.49	325.05	725936
2024-05-21	325.06	325.07	317.98	321.12	838616
2024-05-22	320.05	322.51	317.57	318.41	678327
2024-05-23	318.80	319.60	313.14	315.32	900700
2024-05-24	317.59	319.54	316.59	318.70	814302
2024-05-28	318.13	318.78	315.68	318.66	852450
2024-05-29	316.50	332.01	315.20	325.13	1786570
2024-05-30	327.80	336.93	326.85	335.10	1585500
2024-05-31	335.09	339.97	331.90	339.75	2049269
2024-06-03	337.26	340.00	327.55	332.70	1109041
2024-06-04	331.47	333.69	328.12	332.00	728959
2024-06-05	334.73	337.62	331.66	336.91	647384
2024-06-06	336.14	338.99	333.95	336.82	927718
2024-06-07	335.15	338.20	332.78	337.44	908281
2024-06-10	335.35	342.28	333.67	341.26	1176548
2024-06-11	339.90	340.39	335.07	336.31	783361
2024-06-12	340.59	343.53	338.74	340.81	794720
2024-06-13	340.43	341.10	336.05	340.24	654240
2024-06-14	337.68	338.41	332.56	337.47	747441
2024-06-17	335.85	337.78	332.19	335.47	931098
2024-06-18	335.16	341.63	334.67	340.64	737589
2024-06-20	338.58	340.13	335.37	338.37	1007911
2024-06-21	339.62	340.97	337.29	338.92	2061389
2024-06-24	340.86	342.72	338.68	341.37	845509
2024-06-25	342.00	342.26	337.24	340.45	788284
2024-06-26	339.58	341.01	337.49	340.48	837494
2024-06-27	339.73	343.73	337.03	343.29	913990
2024-06-28	341.61	344.20	319.34	321.28	4016852
2024-07-01	321.13	324.93	313.38	315.12	2399989
2024-07-02	317.47	321.17	314.45	319.70	1588908
2024-07-03	318.70	326.55	317.07	326.55	945051
2024-07-05	325.47	326.02	316.42	320.30	942727
2024-07-08	321.07	321.29	313.24	316.21	1378092
2024-07-09	316.76	320.17	314.66	316.91	1202958
2024-07-10	319.37	319.37	312.64	315.35	1433185
2024-07-11	316.12	320.00	312.67	317.51	1674687
2024-07-12	318.79	326.04	317.19	324.32	1237281
2024-07-15	314.80	322.37	313.82	316.98	1693552
2024-07-16	318.81	322.03	314.29	318.91	1853116
2024-07-17	317.90	330.84	317.43	322.98	1976733
2024-07-18	322.53	327.64	319.23	321.73	1544962
2024-07-19	324.21	325.97	321.64	322.16	1239846
2024-07-22	323.18	331.04	320.30	325.38	1571687
2024-07-23	346.50	348.00	334.38	340.17	2767226
2024-07-24	344.20	344.95	337.16	343.94	1974293
2024-07-25	343.94	356.30	343.94	352.79	2152124
2024-07-26	356.00	356.09	351.18	354.78	1215941
2024-07-29	355.53	361.12	353.95	358.73	1196733
2024-07-30	358.65	364.19	358.12	361.35	1054020
2024-07-31	363.05	366.10	358.12	363.05	1243379
2024-08-01	364.11	369.41	360.93	363.12	1385289
2024-08-02	362.89	365.45	352.82	356.36	1604536
2024-08-05	349.61	352.70	342.14	350.18	1418600
2024-08-06	351.34	358.32	348.91	352.93	1205495
2024-08-07	355.41	359.75	351.10	352.27	824082
2024-08-08	352.37	360.86	352.37	360.67	811503
2024-08-09	360.72	361.85	356.96	360.90	624240
2024-08-12	360.32	362.97	358.50	361.40	808065
2024-08-13	363.00	369.27	361.41	368.86	884552
2024-08-14	370.00	374.71	369.85	371.58	1023115
2024-08-15	374.89	375.64	368.91	371.89	773146
2024-08-16	372.12	375.33	371.33	373.77	734590
2024-08-19	373.77	375.81	372.34	374.21	515451
2024-08-20	375.02	377.88	373.59	375.31	688754
2024-08-21	375.17	379.52	374.49	376.67	721932
2024-08-22	378.80	383.87	378.80	383.12	979207
2024-08-23	386.58	388.82	383.85	388.78	795383
2024-08-26	389.37	391.34	387.62	388.50	929492
2024-08-27	388.86	391.88	387.57	390.18	762230
2024-08-28	390.88	392.00	388.26	390.18	591975
2024-08-29	392.00	394.09	387.98	392.79	914990
2024-08-30	391.86	395.91	390.26	395.59	904652
2024-09-03	396.00	397.73	393.92	395.83	930147
2024-09-04	396.69	397.16	392.12	394.30	899054
2024-09-05	393.77	398.63	391.70	397.75	903558
2024-09-06	399.00	403.05	386.78	387.98	2248803
2024-09-09	390.15	390.15	379.26	384.95	1522618
2024-09-10	385.95	389.31	384.95	386.43	912010
2024-09-11	384.85	398.25	384.74	388.65	1823903
2024-09-12	385.42	392.90	385.42	391.67	1191748
2024-09-13	390.93	395.83	390.93	394.02	876337
2024-09-16	397.00	404.33	395.72	403.43	922870
2024-09-17	403.52	404.90	396.07	397.50	1394610
2024-09-18	397.45	403.76	395.19	399.89	936097
2024-09-19	402.85	404.65	397.81	403.52	938095
2024-09-20	402.41	405.70	398.33	404.66	3447744
2024-09-23	406.28	409.42	404.23	405.70	957870
2024-09-24	403.86	405.99	400.61	401.80	1000520
2024-09-25	403.62	406.33	401.64	405.11	824625
2024-09-26	404.33	406.71	400.61	403.86	857776
2024-09-27	404.37	405.43	396.57	403.28	823099
2024-09-30	403.15	407.09	396.00	406.43	910759
2024-10-01	405.71	407.32	401.87	405.45	852064
2024-10-02	404.36	407.84	402.55	403.85	999642
2024-10-03	402.91	402.91	390.60	392.46	932553
2024-10-04	394.34	395.34	390.40	394.07	787871
2024-10-07	392.21	393.68	381.62	382.53	1641741
2024-10-08	382.70	385.63	370.46	378.58	1893747
2024-10-09	378.48	386.66	376.03	386.36	1435327
2024-10-10	386.00	388.41	383.14	387.25	956863
2024-10-11	391.05	395.75	390.04	394.54	754972
2024-10-14	394.61	397.99	393.20	395.78	865382
2024-10-15	397.28	411.87	397.28	401.26	1602874
2024-10-16	405.00	416.72	403.24	409.23	1769032
2024-10-17	406.73	410.51	404.12	406.48	1109839
2024-10-18	406.46	417.14	404.75	415.54	1093996
2024-10-21	414.18	415.98	410.57	410.76	962036
2024-10-22	408.07	411.36	405.15	408.17	976741
2024-10-23	408.18	410.79	406.33	410.03	905461
2024-10-24	405.57	408.51	394.12	398.90	2224324
2024-10-25	370.00	371.00	357.03	363.55	4263823
2024-10-28	363.50	367.83	356.50	356.59	1969859
2024-10-29	357.00	361.90	355.27	360.67	1640148
2024-10-30	359.81	364.13	358.97	360.92	1266664
2024-10-31	358.00	361.40	357.26	358.74	1188214
2024-11-01	360.52	360.88	355.56	357.19	1317726
2024-11-04	357.85	368.41	357.61	363.16	1547717
2024-11-05	363.00	367.25	362.75	366.66	1000058
2024-11-06	349.26	357.73	345.89	348.75	3443852
2024-11-07	348.26	356.84	345.83	356.03	1670895
2024-11-08	357.08	358.71	351.92	354.16	1252655
2024-11-11	356.54	360.48	354.58	357.99	909712
2024-11-12	357.71	358.15	350.32	350.53	1416177
2024-11-13	350.42	352.00	347.28	349.32	1433131
2024-11-14	349.82	360.18	345.30	345.51	1835708
2024-11-15	345.41	345.41	335.16	342.96	1863478
2024-11-18	342.68	343.28	332.89	335.85	1496254
2024-11-19	334.35	337.00	330.64	335.11	1173179
2024-11-20	335.61	335.61	327.88	333.00	1510462
2024-11-21	327.17	332.81	320.17	332.24	2322055
2024-11-22	328.51	329.65	320.08	324.93	2133442
2024-11-25	320.33	327.47	319.49	325.62	2688415
2024-11-26	327.04	330.31	323.80	328.95	1056527
2024-11-27	328.86	331.99	324.93	325.47	757109
2024-11-29	324.50	327.85	323.99	327.22	626795
2024-12-02	326.46	330.80	325.49	327.63	1189110
2024-12-03	330.57	333.04	325.60	327.07	1067316
2024-12-04	327.00	328.44	323.67	324.09	1800191
2024-12-05	324.47	325.51	319.28	320.05	1384790
2024-12-06	321.84	324.68	315.69	319.75	1329227
2024-12-09	320.00	323.52	317.40	318.50	1405466
2024-12-10	318.00	319.78	311.49	316.79	1087389
2024-12-11	318.00	318.94	314.30	315.14	882840
2024-12-12	315.62	318.34	310.50	311.33	1568817
2024-12-13	312.00	314.99	311.25	313.93	1324512
2024-12-16	312.63	317.08	308.61	309.60	1788441
2024-12-17	307.33	310.26	303.76	307.78	1633555
2024-12-18	309.31	309.77	298.87	299.15	1504685
2024-12-19	298.50	304.60	296.66	297.52	1911617
2024-12-20	298.98	304.92	296.65	303.62	2932996
2024-12-23	302.89	304.47	299.54	303.52	924000
2024-12-24	302.35	304.62	301.68	304.62	321264
2024-12-26	303.82	305.47	301.80	302.76	663979
2024-12-27	300.00	304.28	299.33	302.52	1238795
2024-12-30	300.39	303.00	296.74	298.42	903091
2024-12-31	299.87	302.18	298.15	300.15	647775
2025-01-02	302.89	303.86	297.33	297.75	962792
2025-01-03	297.75	298.28	289.98	296.70	1259993
2025-01-06	297.72	301.97	296.01	296.92	1440893
2025-01-07	300.52	308.78	300.50	308.21	1724654
2025-01-08	308.05	314.50	303.81	311.25	1995207
2025-01-10	309.00	314.47	300.51	302.82	2417628
2025-01-13	302.72	308.46	301.64	308.18	1406679
2025-01-14	306.00	307.40	300.16	305.79	1055599
2025-01-15	308.77	310.00	303.93	306.25	1235696
2025-01-16	306.02	310.73	304.06	309.44	767853
2025-01-17	310.90	312.91	308.49	310.45	1206646
2025-01-21	312.21	319.71	312.09	318.47	1846193
2025-01-22	318.24	321.22	311.42	319.51	2376943
2025-01-23	324.12	326.80	320.38	325.36	2915781
2025-01-24	323.93	325.98	309.00	313.07	3031368
2025-01-27	316.25	332.66	313.49	332.00	2806180
2025-01-28	333.06	334.05	323.32	328.70	2498680
2025-01-29	328.70	330.85	324.77	327.62	1142174
2025-01-30	329.32	337.67	328.75	334.61	1201729
2025-01-31	334.04	336.06	329.88	329.91	1254856
2025-02-03	324.83	340.18	324.27	334.30	1532280
2025-02-04	330.22	335.70	330.22	334.80	1133186

Explore More About HCA

Coins representing dividend payouts and trends

HCA Dividend History

Discover HCA Healthcare 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

HCA Stock Split History

Discover HCA Healthcare 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

HCA Historical Prices

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

Web Analytics