HLT Historical Prices

Summary

Key Stock Metrics

193.86

(April 19, 2024)

52-Week Low

275.22

(February 13, 2025)

52-Week High

275.22

(February 13, 2025)

All-Time High

228.40

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-15	46.62	46.87	46.15	46.32	626239
2014-01-16	46.30	46.57	45.85	46.43	772945
2014-01-17	46.43	47.69	46.09	47.04	1848749
2014-01-21	47.59	47.76	46.16	46.34	875652
2014-01-22	46.49	47.55	46.30	47.48	977263
2014-01-23	47.42	47.91	46.72	47.91	640308
2014-01-24	47.25	47.52	46.70	47.46	609742
2014-01-27	47.46	47.46	46.28	46.49	752481
2014-01-28	46.17	46.51	45.98	46.30	469496
2014-01-29	46.11	46.26	45.58	45.79	299512
2014-01-30	46.00	46.13	45.66	45.79	355866
2014-01-31	45.47	45.85	45.11	45.77	293246
2014-02-03	45.77	45.88	44.06	44.29	762701
2014-02-04	44.40	44.56	44.05	44.46	571723
2014-02-05	44.08	44.31	43.44	43.97	475228
2014-02-06	44.06	44.82	44.02	44.82	201155
2014-02-07	44.95	46.24	44.86	45.77	350890
2014-02-10	45.81	45.85	45.03	45.26	384692
2014-02-11	45.94	46.02	45.37	45.85	439418
2014-02-12	45.96	46.40	45.71	46.28	298762
2014-02-13	46.04	46.55	45.77	46.40	377296
2014-02-14	46.51	46.62	46.21	46.51	443146
2014-02-18	46.51	46.51	45.94	46.00	421459
2014-02-19	46.00	46.40	45.45	45.52	301663
2014-02-20	45.45	45.81	45.05	45.43	411841
2014-02-21	45.45	46.91	45.39	46.83	797614
2014-02-24	46.95	47.57	46.59	47.06	526633
2014-02-25	47.04	47.74	46.95	47.29	563119
2014-02-26	47.38	47.95	47.14	47.65	734046
2014-02-27	47.38	48.33	46.09	46.87	592355
2014-02-28	47.57	47.74	46.68	47.27	663934
2014-03-03	46.98	47.57	46.74	47.55	463049
2014-03-04	48.43	48.84	47.47	47.69	1577999
2014-03-05	47.50	48.39	47.46	48.14	457387
2014-03-06	48.14	48.33	47.36	47.52	466750
2014-03-07	47.46	48.26	47.36	48.01	439362
2014-03-10	48.12	48.31	47.00	47.31	630656
2014-03-11	47.33	47.48	46.51	46.74	571418
2014-03-12	46.59	47.35	46.02	47.25	539431
2014-03-13	47.00	47.42	46.43	46.62	678996
2014-03-14	46.43	47.06	46.24	46.57	417096
2014-03-17	46.74	47.33	46.70	46.76	252578
2014-03-18	46.72	47.76	46.64	47.72	463625
2014-03-19	47.61	47.62	46.85	47.06	501720
2014-03-20	47.04	47.40	46.74	46.87	446457
2014-03-21	47.08	48.60	46.83	48.60	2070469
2014-03-24	48.50	48.81	47.48	48.12	660866
2014-03-25	48.16	48.41	47.52	47.52	534914
2014-03-26	47.57	47.72	47.12	47.23	534928
2014-03-27	47.17	47.60	46.87	47.00	458812
2014-03-28	46.87	47.31	46.40	47.04	1417962
2014-03-31	47.23	47.42	46.51	47.02	3349492
2014-04-01	46.98	47.99	46.95	47.67	719933
2014-04-02	47.57	47.97	47.46	47.50	726114
2014-04-03	47.57	47.74	46.55	46.55	656200
2014-04-04	46.57	46.62	45.58	45.64	1892870
2014-04-07	45.66	45.73	44.95	45.18	474889
2014-04-08	45.14	45.24	44.69	45.16	469338
2014-04-09	45.31	45.77	45.20	45.47	591537
2014-04-10	45.39	45.60	44.48	44.78	361148
2014-04-11	44.61	45.20	44.31	44.92	520122
2014-04-14	45.01	45.69	44.63	45.14	352547
2014-04-15	45.47	45.47	44.40	45.20	331734
2014-04-16	44.97	45.70	44.88	45.66	358397
2014-04-17	45.54	46.21	45.03	46.02	550732
2014-04-21	45.92	45.92	45.18	45.37	340726
2014-04-22	45.35	45.92	45.31	45.47	350031
2014-04-23	45.41	45.77	45.16	45.43	321562
2014-04-24	45.58	45.81	45.37	45.45	206785
2014-04-25	45.45	45.50	44.90	45.09	140151
2014-04-28	45.11	45.31	44.50	45.18	428016
2014-04-29	45.71	45.83	44.33	44.59	884298
2014-04-30	44.84	46.19	44.71	46.15	630095
2014-05-01	46.07	46.78	45.35	46.68	479173
2014-05-02	46.68	47.92	46.59	46.62	677913
2014-05-05	46.38	46.91	46.13	46.85	281023
2014-05-06	46.72	47.10	46.30	46.85	467285
2014-05-07	48.20	48.58	46.73	47.91	710038
2014-05-08	48.12	48.33	47.69	47.86	829841
2014-05-09	50.17	50.32	48.16	48.77	2367415
2014-05-12	49.58	49.79	47.93	48.58	1085335
2014-05-13	48.84	49.09	48.39	48.62	751411
2014-05-14	48.62	48.75	47.12	47.67	815151
2014-05-15	47.78	47.78	45.79	46.30	1245832
2014-05-16	46.51	46.64	45.33	46.24	840520
2014-05-19	46.30	46.53	45.92	46.32	663773
2014-05-20	46.36	46.49	45.18	45.26	929702
2014-05-21	45.45	46.51	45.35	46.19	1280992
2014-05-22	46.17	46.62	46.17	46.49	685645
2014-05-23	47.08	47.23	46.53	46.62	361006
2014-05-27	46.89	47.21	46.40	47.02	796728
2014-05-28	47.19	47.63	46.51	46.53	721061
2014-05-29	46.64	46.93	46.25	46.89	501325
2014-05-30	46.78	47.88	46.78	47.82	870438
2014-06-02	47.82	48.29	47.36	48.16	822477
2014-06-03	47.95	48.43	47.44	48.01	1015458
2014-06-04	47.84	48.52	47.76	48.14	455332
2014-06-05	48.14	48.73	47.78	48.67	601212
2014-06-06	48.67	49.39	48.03	49.22	844960
2014-06-09	49.22	49.58	48.50	49.24	844934
2014-06-10	48.96	50.04	48.96	49.53	924667
2014-06-11	48.60	48.77	47.88	48.22	2511055
2014-06-12	47.76	48.26	47.40	47.52	1242044
2014-06-13	47.46	47.67	46.87	47.12	1418769
2014-06-16	47.14	48.10	46.53	46.95	1787853
2014-06-17	46.93	47.64	46.93	47.23	850744
2014-06-18	47.14	47.48	46.99	47.25	957843
2014-06-19	47.31	47.74	47.14	47.21	888680
2014-06-20	47.48	47.48	47.06	47.06	1125036
2014-06-23	47.29	47.57	46.95	47.23	1078312
2014-06-24	47.23	48.41	47.17	47.57	3744323
2014-06-25	48.41	49.22	48.16	48.54	18697289
2014-06-26	48.48	48.67	48.18	48.33	5179850
2014-06-27	48.41	48.84	47.99	48.22	4694124
2014-06-30	48.20	49.31	48.05	49.26	2192518
2014-07-01	49.24	50.15	49.13	49.96	3426978
2014-07-02	49.68	50.55	49.51	50.44	2257703
2014-07-03	50.44	52.43	50.44	52.43	3749758
2014-07-07	52.01	52.24	51.58	51.80	2568420
2014-07-08	51.58	51.61	50.72	51.14	2004958
2014-07-09	51.37	52.37	51.08	52.26	1937646
2014-07-10	51.35	52.26	51.31	51.84	1278183
2014-07-11	50.76	51.84	50.76	51.41	946972
2014-07-14	51.92	52.51	51.58	51.71	1638045
2014-07-15	51.69	52.26	51.61	51.94	1312074
2014-07-16	52.03	52.22	51.46	51.96	899965
2014-07-17	51.65	52.21	50.74	50.89	2183401
2014-07-18	51.25	51.94	51.03	51.90	1245236
2014-07-21	51.69	52.69	51.69	52.49	1629263
2014-07-22	52.62	53.40	52.32	53.13	1383665
2014-07-23	52.98	54.10	52.94	53.93	2102118
2014-07-24	53.91	54.59	53.36	53.47	2288569
2014-07-25	53.25	53.99	53.00	53.44	629434
2014-07-28	53.44	53.89	53.04	53.36	782091
2014-07-29	53.59	53.66	52.71	52.81	1153625
2014-07-30	53.17	53.53	51.67	52.18	2075999
2014-07-31	51.63	51.99	50.76	51.18	1859470
2014-08-01	51.80	51.90	48.94	51.35	3196503
2014-08-04	51.39	51.54	50.61	51.12	1139073
2014-08-05	50.99	51.16	49.68	50.15	1900013
2014-08-06	49.70	49.87	49.04	49.58	2005748
2014-08-07	49.96	50.66	49.87	50.06	1531682
2014-08-08	50.15	50.48	49.50	50.13	1081218
2014-08-11	50.63	51.28	50.42	50.87	553672
2014-08-12	50.67	51.12	50.42	50.97	471710
2014-08-13	51.18	51.96	50.89	51.77	814692
2014-08-14	51.92	52.30	51.77	52.28	632165
2014-08-15	52.58	52.75	51.56	52.15	837740
2014-08-18	52.64	52.87	52.15	52.83	733964
2014-08-19	52.87	53.38	52.66	53.08	751610
2014-08-20	52.87	53.85	52.73	53.78	1117869
2014-08-21	53.70	54.21	53.63	53.99	834448
2014-08-22	53.91	54.44	53.87	54.21	647713
2014-08-25	54.23	54.37	53.76	54.37	892027
2014-08-26	54.33	54.52	53.97	54.23	657902
2014-08-27	54.27	54.80	54.21	54.46	884353
2014-08-28	54.14	54.46	53.77	54.25	936420
2014-08-29	54.25	54.35	53.28	53.53	3612503
2014-09-02	53.95	54.59	53.17	53.82	920929
2014-09-03	54.04	54.21	53.32	53.44	1513346
2014-09-04	53.66	54.29	53.02	53.57	1089883
2014-09-05	53.61	54.76	53.17	54.46	1098564
2014-09-08	54.27	54.51	54.06	54.29	398291
2014-09-09	54.12	54.50	53.70	53.93	1040149
2014-09-10	54.02	54.06	53.32	53.44	1202487
2014-09-11	52.43	53.28	52.13	52.51	2254648
2014-09-12	52.39	52.54	51.27	51.58	1762294
2014-09-15	51.58	51.75	50.93	51.01	1163454
2014-09-16	50.89	52.26	50.76	52.11	1300885
2014-09-17	52.20	53.11	52.09	52.87	1819559
2014-09-18	52.94	53.23	52.20	52.28	1209988
2014-09-19	52.45	52.54	51.95	52.32	1545423
2014-09-22	52.30	52.49	51.88	52.45	1503757
2014-09-23	52.28	52.49	52.11	52.20	1472572
2014-09-24	52.30	52.54	51.96	52.22	1051401
2014-09-25	52.15	52.18	51.56	51.80	1503170
2014-09-26	51.82	52.49	51.50	52.47	1290855
2014-09-29	52.07	52.34	51.73	51.90	969906
2014-09-30	51.84	52.30	51.41	52.07	1803443
2014-10-01	51.88	52.01	50.17	50.74	2611222
2014-10-02	50.74	51.00	50.04	50.70	1461224
2014-10-03	51.14	51.54	50.93	51.41	452277
2014-10-06	52.03	52.44	50.97	51.18	1445561
2014-10-07	50.74	51.16	50.43	50.70	975758
2014-10-08	50.80	50.89	49.81	50.57	1233004
2014-10-09	50.87	50.99	49.34	49.41	1528436
2014-10-10	49.28	49.34	48.05	48.14	1805107
2014-10-13	48.26	48.39	46.53	46.59	2908216
2014-10-14	47.04	47.40	45.71	46.57	2057674
2014-10-15	45.26	46.83	43.80	45.69	3822062
2014-10-16	44.92	47.25	44.69	46.21	3670079
2014-10-17	47.38	49.11	47.38	48.22	2214949
2014-10-20	48.29	50.02	48.18	49.93	1588069
2014-10-21	50.74	51.86	50.70	51.82	1521775
2014-10-22	52.03	52.15	50.57	50.76	1182608
2014-10-23	51.50	51.70	50.45	50.82	920099
2014-10-24	50.67	51.33	50.21	51.25	520684
2014-10-27	51.25	51.37	50.25	51.12	633125
2014-10-28	51.20	52.03	50.74	51.50	1631218
2014-10-29	51.75	52.36	51.37	51.92	1119044
2014-10-30	51.54	53.30	51.37	52.87	1436312
2014-10-31	53.55	54.23	52.42	53.36	2368967
2014-11-03	52.54	54.06	52.41	53.38	1897815
2014-11-04	52.15	52.45	51.58	52.01	16839118
2014-11-05	52.34	53.06	52.11	52.94	4993228
2014-11-06	52.94	53.28	52.70	52.96	2641100
2014-11-07	53.21	53.28	52.45	52.79	1627522
2014-11-10	52.87	53.23	52.68	53.15	1714966
2014-11-11	53.13	53.48	52.96	53.30	1973113
2014-11-12	53.28	53.63	52.62	53.53	1491070
2014-11-13	53.70	53.95	53.42	53.48	475047
2014-11-14	53.70	54.59	53.34	54.56	3026232
2014-11-17	54.16	54.45	53.61	53.74	1072741
2014-11-18	53.74	54.44	53.55	54.14	1257314
2014-11-19	53.95	54.31	53.59	53.95	918956
2014-11-20	53.85	54.04	53.08	53.80	1659997
2014-11-21	54.44	54.45	53.91	53.95	1877675
2014-11-24	54.27	54.82	54.18	54.54	1396075
2014-11-25	54.52	55.30	54.46	55.28	1547180
2014-11-26	55.22	55.35	54.78	55.01	893717
2014-11-28	55.28	55.71	55.26	55.43	513735
2014-12-01	55.24	55.37	53.76	53.76	1852963
2014-12-02	54.06	54.31	53.88	53.93	1795880
2014-12-03	53.93	54.92	53.89	54.84	1526604
2014-12-04	54.76	55.43	54.44	54.97	3080394
2014-12-05	55.16	55.94	55.16	55.85	1546360
2014-12-08	55.77	56.00	55.39	55.69	725216
2014-12-09	54.90	55.54	54.10	55.45	1048365
2014-12-10	55.26	55.82	54.86	54.95	995990
2014-12-11	55.26	56.09	55.24	55.52	1088409
2014-12-12	55.33	55.52	54.65	54.69	1170795
2014-12-15	55.05	55.24	53.40	53.53	3086138
2014-12-16	53.04	53.38	52.30	52.30	2950285
2014-12-17	52.64	53.70	51.92	53.49	2002038
2014-12-18	54.18	54.71	53.72	54.69	1605384
2014-12-19	54.84	55.39	54.42	55.35	2067856
2014-12-22	55.35	55.71	54.88	54.97	1245491
2014-12-23	55.39	55.52	55.03	55.18	1265035
2014-12-24	55.07	55.71	54.99	55.41	384341
2014-12-26	55.64	55.94	55.54	55.56	215152
2014-12-29	55.43	55.45	54.84	55.20	812749
2014-12-30	55.07	55.45	54.92	55.16	563958
2014-12-31	55.20	55.90	55.10	55.16	763048
2015-01-02	55.39	55.54	53.87	54.84	1225572
2015-01-05	54.44	54.65	52.85	53.06	1444734
2015-01-06	52.96	52.98	51.50	52.58	2341110
2015-01-07	53.21	53.63	52.68	53.42	1531769
2015-01-08	53.89	55.01	53.72	54.90	1435355
2015-01-09	54.90	55.03	54.23	54.35	1409899
2015-01-12	54.31	54.31	53.58	53.80	1142756
2015-01-13	54.88	55.49	53.57	54.23	1980837
2015-01-14	53.61	54.82	53.19	54.82	1342497
2015-01-15	54.90	54.97	54.04	54.12	792101
2015-01-16	53.87	54.71	53.63	54.67	879595
2015-01-20	54.71	54.84	53.85	54.50	1019731
2015-01-21	54.33	54.97	53.91	54.71	809721
2015-01-22	54.97	56.74	54.69	56.53	1829008
2015-01-23	56.55	56.87	56.07	56.15	1021404
2015-01-26	56.17	56.95	56.00	56.89	1105265
2015-01-27	56.30	56.64	55.52	55.96	957014
2015-01-28	56.51	56.88	55.81	55.92	2172225
2015-01-29	55.81	56.11	55.24	55.77	1848968
2015-01-30	55.39	55.81	54.82	54.90	1150390
2015-02-02	54.97	55.28	54.02	55.22	2099602
2015-02-03	55.39	56.19	55.14	56.17	1154052
2015-02-04	56.45	56.57	55.35	55.66	1604787
2015-02-05	55.62	56.81	55.62	56.81	811908
2015-02-06	57.02	57.61	55.69	55.73	3108169
2015-02-09	55.75	56.45	55.39	56.00	1641926
2015-02-10	56.78	58.07	56.59	58.05	2177241
2015-02-11	58.07	60.65	57.97	59.53	4525788
2015-02-12	59.98	60.53	59.43	60.12	2780254
2015-02-13	60.57	61.18	60.15	60.40	2174588
2015-02-17	60.40	61.10	59.91	60.57	1913681
2015-02-18	59.93	60.61	58.96	60.34	3067910
2015-02-19	60.34	60.65	59.93	59.93	1731158
2015-02-20	59.62	60.27	59.43	59.93	1308914
2015-02-23	59.62	59.77	58.90	59.03	1490524
2015-02-24	58.94	59.19	58.52	58.75	1721462
2015-02-25	58.81	59.13	58.62	59.03	1839792
2015-02-26	59.11	59.28	58.39	59.22	2028031
2015-02-27	59.19	59.81	59.19	59.77	1577460
2015-03-02	59.91	61.12	59.74	61.03	1389045
2015-03-03	60.97	61.88	60.21	61.88	2826985
2015-03-04	61.65	61.66	60.25	61.22	3099995
2015-03-05	61.25	62.01	61.18	61.37	1323470
2015-03-06	60.89	61.10	59.66	59.70	1822869
2015-03-09	60.04	60.04	59.43	59.79	1235735
2015-03-10	58.92	59.45	58.52	59.00	2008609
2015-03-11	58.92	59.45	58.81	59.28	1967861
2015-03-12	59.66	60.91	59.66	59.85	1583189
2015-03-13	59.77	60.06	59.12	59.51	2735112
2015-03-16	59.79	61.52	59.79	61.27	1794499
2015-03-17	61.10	61.31	60.67	61.08	1180277
2015-03-18	60.99	62.01	60.57	61.94	1085424
2015-03-19	61.71	62.39	61.65	62.28	1158499
2015-03-20	62.66	62.81	61.84	61.96	2276049
2015-03-23	62.01	62.79	61.67	62.30	1390235
2015-03-24	62.18	62.62	61.65	62.32	2176157
2015-03-25	62.26	62.28	60.67	60.78	2510267
2015-03-26	60.36	62.11	60.15	61.69	3388978
2015-03-27	61.56	63.18	61.39	62.89	3244764
2015-03-30	63.23	63.56	62.39	62.64	1730472
2015-03-31	62.56	63.11	62.24	62.62	3495347
2015-04-01	62.75	62.79	61.50	61.90	1578640
2015-04-02	62.01	62.81	61.94	62.07	2367528
2015-04-06	61.84	62.85	61.77	62.62	2121254
2015-04-07	62.81	62.81	61.67	61.71	1175839
2015-04-08	63.59	64.54	63.04	64.50	3924052
2015-04-09	64.31	65.96	63.75	65.75	2871394
2015-04-10	65.77	66.26	64.88	65.43	1932307
2015-04-13	64.54	65.11	64.25	64.44	1092666
2015-04-14	64.40	64.44	63.53	63.99	913469
2015-04-15	64.42	64.87	63.87	63.87	935528
2015-04-16	63.85	64.33	62.92	63.13	1347433
2015-04-17	62.60	63.10	62.19	62.58	1209163
2015-04-20	62.79	63.78	62.70	63.13	1298799
2015-04-21	63.47	63.93	63.15	63.66	985735
2015-04-22	63.55	64.04	62.96	63.47	1073514
2015-04-23	63.47	64.40	63.27	64.08	970407
2015-04-24	64.50	64.69	63.93	64.01	657331
2015-04-27	64.31	64.88	62.62	62.66	1464858
2015-04-28	62.77	63.15	61.73	62.24	1965156
2015-04-29	64.35	66.81	62.61	62.92	4144517
2015-04-30	62.77	62.85	60.53	61.22	2647175
2015-05-01	61.69	63.22	61.35	63.06	1686189
2015-05-04	63.08	63.42	61.99	62.13	1025653
2015-05-05	61.96	62.09	61.06	61.39	963534
2015-05-06	61.52	61.79	60.86	61.44	1145055
2015-05-07	61.52	62.49	61.46	62.32	1047080
2015-05-08	63.27	64.37	62.94	63.63	1395404
2015-05-11	62.81	63.11	62.53	62.77	8686268
2015-05-12	62.49	62.75	62.07	62.22	2116689
2015-05-13	62.32	62.53	61.44	61.54	1977602
2015-05-14	62.20	62.90	61.75	62.37	4269644
2015-05-15	62.66	63.08	62.23	62.37	3427998
2015-05-18	62.30	62.66	62.22	62.39	2360801
2015-05-19	62.56	62.94	62.39	62.56	1631868
2015-05-20	62.53	62.77	61.88	62.62	1427411
2015-05-21	62.64	62.64	61.84	61.90	6783500
2015-05-22	61.88	62.16	61.48	62.05	2474069
2015-05-26	62.70	62.81	61.50	61.67	2058461
2015-05-27	61.96	62.43	61.54	62.22	2185637
2015-05-28	62.01	62.32	61.44	62.18	2117232
2015-05-29	61.99	62.15	61.20	61.22	3055560
2015-06-01	61.52	61.96	61.31	61.67	2366738
2015-06-02	61.50	61.84	61.33	61.71	1963094
2015-06-03	62.05	62.47	61.84	61.92	2299188
2015-06-04	61.44	62.39	61.35	61.88	1734887
2015-06-05	61.88	62.20	61.71	62.13	2104368
2015-06-08	62.13	62.18	60.65	60.80	4849154
2015-06-09	60.89	61.82	60.85	61.69	3376052
2015-06-10	61.63	61.99	60.51	60.61	3803534
2015-06-11	60.93	61.18	60.55	60.89	2593254
2015-06-12	60.57	60.84	60.02	60.46	2650545
2015-06-15	60.67	61.08	60.02	60.08	4869649
2015-06-16	59.98	60.19	59.17	59.26	5019250
2015-06-17	59.19	59.41	58.33	59.05	8470601
2015-06-18	59.22	60.61	59.22	59.96	12645194
2015-06-19	59.79	60.32	59.32	59.38	4604112
2015-06-22	59.79	60.38	59.32	59.34	3701252
2015-06-23	59.30	59.64	58.88	59.41	3352924
2015-06-24	59.38	59.91	59.05	59.15	2035802
2015-06-25	59.34	59.70	58.94	59.17	2959733
2015-06-26	59.26	59.85	58.79	59.36	8658597
2015-06-29	58.67	59.17	57.71	57.78	2771651
2015-06-30	58.24	58.50	57.82	58.24	1866948
2015-07-01	58.81	59.26	58.48	58.73	1814685
2015-07-02	59.22	59.38	58.37	58.73	1128248
2015-07-06	58.41	59.24	57.91	58.77	1836091
2015-07-07	58.77	59.00	57.91	58.88	2072498
2015-07-08	58.43	58.48	57.27	57.52	2139365
2015-07-09	58.16	58.69	57.61	57.67	1918716
2015-07-10	58.45	59.24	58.22	58.96	2315134
2015-07-13	59.66	59.96	59.45	59.55	2227970
2015-07-14	59.66	60.08	59.49	60.00	1581198
2015-07-15	60.15	60.29	59.43	59.49	1772421
2015-07-16	60.10	60.23	59.62	59.72	1896574
2015-07-17	59.89	60.15	59.36	59.77	1720729
2015-07-20	59.77	60.04	59.43	59.87	1299516
2015-07-21	59.53	59.66	59.00	59.24	1911886
2015-07-22	59.17	59.38	58.86	59.17	1362487
2015-07-23	59.13	59.18	56.59	57.19	4887190
2015-07-24	57.29	57.36	55.64	56.72	4024740
2015-07-27	56.09	56.64	55.52	56.02	3193224
2015-07-28	56.23	56.72	55.64	56.00	2793148
2015-07-29	57.17	59.00	56.97	58.58	6441529
2015-07-30	58.31	58.50	56.07	56.11	5179364
2015-07-31	56.70	57.19	55.97	56.76	3012770
2015-08-03	57.02	57.02	55.85	56.09	1647215
2015-08-04	56.00	56.41	55.07	55.30	2527912
2015-08-05	55.39	56.47	54.17	54.50	6004923
2015-08-06	54.40	54.40	53.20	54.31	5215140
2015-08-07	54.31	54.90	53.76	54.78	3011630
2015-08-10	55.20	55.54	55.01	55.41	2885556
2015-08-11	55.03	55.45	54.54	54.80	1999401
2015-08-12	54.59	54.76	53.42	54.63	2135109
2015-08-13	54.67	54.91	54.08	54.63	1851009
2015-08-14	54.46	54.61	53.68	54.16	1498141
2015-08-17	54.06	55.06	53.85	55.01	1310294
2015-08-18	55.09	55.09	54.52	54.63	826979
2015-08-19	54.50	54.86	53.95	54.35	1444938
2015-08-20	53.59	53.89	52.64	52.77	2224157
2015-08-21	52.11	52.70	51.63	51.80	2031843
2015-08-24	48.88	51.59	44.25	50.10	2252888
2015-08-25	51.96	52.09	49.77	49.77	3873737
2015-08-26	51.01	51.63	49.77	51.44	2244130
2015-08-27	52.05	52.89	51.33	52.60	2989742
2015-08-28	52.18	53.02	51.92	52.94	1475049
2015-08-31	52.85	53.21	52.28	52.49	1456905
2015-09-01	51.41	52.03	50.61	50.95	1464278
2015-09-02	51.65	51.75	51.03	51.56	1513658
2015-09-03	51.71	52.98	51.61	52.26	1933430
2015-09-04	51.37	52.30	51.14	52.01	2400147
2015-09-08	52.92	53.67	52.73	53.59	1674520
2015-09-09	54.06	54.42	53.42	53.70	2875540
2015-09-10	53.70	54.31	53.19	53.82	2670171
2015-09-11	53.53	54.14	53.34	54.10	1603574
2015-09-14	54.06	54.31	53.66	53.85	1727288
2015-09-15	53.85	53.85	52.51	52.87	4578675
2015-09-16	53.04	54.10	52.96	53.85	2433138
2015-09-17	53.85	54.76	53.66	53.74	1505009
2015-09-18	52.45	52.45	50.61	50.65	4614274
2015-09-21	50.95	51.48	50.63	50.80	1865790
2015-09-22	50.10	50.27	49.36	50.06	2061825
2015-09-23	49.93	50.17	49.29	49.39	2157486
2015-09-24	49.26	49.55	48.63	49.03	2340470
2015-09-25	49.30	49.37	48.48	48.81	2023745
2015-09-28	48.50	48.58	46.45	46.59	2594179
2015-09-29	46.78	47.02	45.96	46.30	2043187
2015-09-30	46.72	48.50	46.51	48.50	3236691
2015-10-01	48.62	50.65	48.60	49.64	5451354
2015-10-02	48.94	50.02	48.22	49.85	11500078
2015-10-05	50.15	50.72	50.04	50.65	2007228
2015-10-06	50.80	51.10	50.10	50.29	1404331
2015-10-07	50.42	51.65	50.32	51.18	2105529
2015-10-08	51.12	53.13	50.84	52.62	2321342
2015-10-09	52.66	53.40	52.22	53.30	1910044
2015-10-12	53.23	53.85	53.04	53.32	1238696
2015-10-13	52.70	53.47	52.42	52.85	1924236
2015-10-14	52.73	53.08	51.52	51.63	1830204
2015-10-15	52.07	52.32	50.46	52.18	2786798
2015-10-16	51.67	52.05	50.73	51.20	2173041
2015-10-19	51.12	51.54	50.89	51.10	1364958
2015-10-20	51.31	52.70	51.22	52.68	2056130
2015-10-21	52.96	53.63	51.76	51.90	1458980
2015-10-22	52.43	53.78	52.26	53.32	2219922
2015-10-23	52.66	53.42	51.82	51.92	3545286
2015-10-26	51.94	53.15	51.86	52.85	1619431
2015-10-27	52.89	54.54	52.01	53.51	3242302
2015-10-28	55.05	55.54	51.58	53.04	5862593
2015-10-29	52.43	53.30	51.80	53.17	1871600
2015-10-30	53.19	53.38	52.47	52.83	1234855
2015-11-02	53.21	53.89	52.87	53.47	1561912
2015-11-03	53.25	54.35	52.70	54.06	1974789
2015-11-04	54.27	54.33	53.36	53.72	1518455
2015-11-05	53.63	54.70	53.51	54.27	1214172
2015-11-06	54.33	54.99	53.82	54.21	1035809
2015-11-09	53.89	54.08	52.98	53.78	1345230
2015-11-10	53.74	54.40	53.54	54.33	1316181
2015-11-11	54.61	54.76	54.06	54.12	1086968
2015-11-12	53.57	53.63	52.87	53.11	1467886
2015-11-13	52.87	53.00	51.44	51.63	1723603
2015-11-16	51.16	51.20	49.03	50.40	7174472
2015-11-17	50.78	50.87	48.71	48.94	4519951
2015-11-18	49.05	49.60	48.50	49.49	3870760
2015-11-19	49.68	49.98	49.24	49.68	1568118
2015-11-20	50.27	50.63	49.36	49.72	1447334
2015-11-23	49.79	50.87	49.79	49.98	1236277
2015-11-24	48.84	49.68	48.71	49.58	2000576
2015-11-25	49.64	50.00	49.13	49.34	1676216
2015-11-27	49.17	49.45	49.04	49.26	620121
2015-11-30	49.24	49.39	48.46	49.09	1679408
2015-12-01	49.47	49.92	49.05	49.87	1304604
2015-12-02	49.77	49.83	48.92	49.24	1415364
2015-12-03	50.25	50.38	47.65	48.29	2051378
2015-12-04	48.54	49.07	48.26	48.73	1455123
2015-12-07	48.77	48.94	47.36	47.93	2012072
2015-12-08	46.89	47.82	46.76	47.61	1359277
2015-12-09	47.46	48.18	45.96	45.96	3636873
2015-12-10	46.21	46.94	46.02	46.70	2578308
2015-12-11	46.02	46.28	45.45	46.09	2480346
2015-12-14	45.75	46.26	44.21	44.99	3775895
2015-12-15	45.50	45.93	45.03	45.11	2354657
2015-12-16	45.54	50.13	45.35	47.46	6362358
2015-12-17	48.35	48.37	46.72	46.76	2378916
2015-12-18	46.55	47.29	45.20	45.37	2559037
2015-12-21	45.52	45.75	44.85	45.18	2814113
2015-12-22	45.14	46.49	44.99	46.00	3367861
2015-12-23	46.02	46.76	45.37	46.59	2459193
2015-12-24	46.55	46.76	46.11	46.24	490650
2015-12-28	46.15	46.45	45.56	46.04	1025092
2015-12-29	46.32	46.47	45.69	46.07	867789
2015-12-30	45.81	46.26	45.60	45.66	1097375
2015-12-31	45.62	46.19	45.23	45.24	1154648
2016-01-04	44.82	44.97	43.66	44.59	2402343
2016-01-05	44.61	45.14	44.23	44.61	1515297
2016-01-06	43.83	43.95	41.94	42.28	4763006
2016-01-07	41.48	41.92	40.46	40.70	8919013
2016-01-08	41.18	41.86	40.44	40.48	2350249
2016-01-11	40.72	41.52	40.17	40.68	2921251
2016-01-12	41.08	41.57	40.63	41.35	2395524
2016-01-13	41.20	41.42	39.09	39.20	3435340
2016-01-14	38.24	38.96	37.22	38.90	3981793
2016-01-15	37.65	37.84	36.62	37.53	4013886
2016-01-19	37.88	38.03	35.81	36.59	2419795
2016-01-20	35.98	38.16	34.16	37.50	5865559
2016-01-21	37.48	39.41	37.44	38.81	5232466
2016-01-22	39.45	39.89	38.04	38.62	2783367
2016-01-25	38.60	38.86	36.55	36.83	2867343
2016-01-26	37.19	39.17	36.95	39.09	3126310
2016-01-27	38.75	39.11	37.62	37.88	2423604
2016-01-28	38.39	38.41	36.19	36.32	3163092
2016-01-29	36.51	37.65	36.30	37.65	2855907
2016-02-01	37.57	38.17	37.04	37.97	1974891
2016-02-02	37.38	37.38	36.13	36.53	2381985
2016-02-03	36.76	37.02	35.07	36.81	2086857
2016-02-04	36.45	38.37	36.36	38.24	2397941
2016-02-05	38.12	38.29	36.89	37.21	2308361
2016-02-08	36.79	37.27	36.11	36.95	3466740
2016-02-09	36.79	38.54	36.40	37.29	2482353
2016-02-10	37.48	38.78	37.46	38.22	2339583
2016-02-11	37.38	38.01	37.06	37.74	3834381
2016-02-12	38.27	39.41	38.04	39.20	2879751
2016-02-16	39.83	40.42	39.03	40.15	2645362
2016-02-17	40.38	41.84	40.38	41.65	3202725
2016-02-18	41.50	42.22	40.25	41.46	2908138
2016-02-19	41.25	42.18	40.36	42.03	3594782
2016-02-22	42.62	43.32	41.33	42.07	2338247
2016-02-23	41.96	42.93	41.82	42.03	1961320
2016-02-24	41.65	42.16	40.65	42.05	2338641
2016-02-25	42.13	42.87	41.57	42.70	1821224
2016-02-26	44.92	45.33	42.81	43.76	4271982
2016-02-29	43.76	43.99	42.59	43.93	3554910
2016-03-01	44.35	44.71	43.61	44.29	2049782
2016-03-02	44.31	45.24	44.29	45.22	2152316
2016-03-03	45.14	45.79	44.90	45.64	1541222
2016-03-04	45.83	46.29	45.39	46.28	1890708
2016-03-07	46.04	46.38	45.47	45.58	1759151
2016-03-08	45.20	45.31	44.23	44.27	1964494
2016-03-09	44.52	44.63	43.38	43.91	1599569
2016-03-10	44.21	44.31	42.51	43.36	1760599
2016-03-11	43.95	44.95	43.21	44.95	1912216
2016-03-14	45.03	45.03	45.03	45.03	100
2016-03-15	44.71	44.88	44.23	44.50	1392891
2016-03-16	44.35	45.03	44.10	44.88	2099914
2016-03-17	44.69	44.97	43.87	44.90	1606076
2016-03-18	45.20	46.76	45.20	46.53	2830775
2016-03-21	46.76	47.78	46.64	47.38	3298590
2016-03-22	46.76	47.29	46.45	47.10	3037624
2016-03-23	47.08	47.21	46.11	46.38	1862818
2016-03-24	46.17	46.66	45.77	46.66	2676582
2016-03-28	46.95	47.48	45.92	47.10	2059823
2016-03-29	47.12	47.57	46.73	47.48	2066439
2016-03-30	47.86	48.16	47.31	48.05	2120416
2016-03-31	48.07	48.39	47.52	47.61	1314730
2016-04-01	46.64	46.83	45.42	46.53	5003616
2016-04-04	46.59	47.17	46.19	46.91	1511308
2016-04-05	46.45	46.51	45.82	46.17	2241221
2016-04-06	46.11	47.06	45.73	47.04	2142074
2016-04-07	46.62	46.91	46.32	46.72	2191905
2016-04-08	47.27	47.82	46.95	47.14	1889858
2016-04-11	47.42	47.97	47.12	47.14	1715139
2016-04-12	47.78	48.32	47.33	47.48	3052036
2016-04-13	47.63	48.24	47.40	48.20	1943879
2016-04-14	48.35	48.65	47.99	48.01	1545987
2016-04-15	47.82	48.10	47.09	47.55	1663974
2016-04-18	47.52	47.63	46.78	47.00	2314803
2016-04-19	47.04	47.46	46.68	47.17	1666606
2016-04-20	47.33	47.36	46.34	46.34	4101599
2016-04-21	46.55	47.57	46.55	46.76	2908319
2016-04-22	46.62	47.02	45.45	45.77	3279114
2016-04-25	45.85	46.55	45.85	45.96	2629440
2016-04-26	45.96	46.17	44.86	45.75	3559370
2016-04-27	45.41	47.57	45.31	47.10	2816187
2016-04-28	46.91	47.93	46.64	47.02	2748894
2016-04-29	46.98	47.08	46.26	46.62	1994196
2016-05-02	46.91	47.08	46.38	47.04	2133064
2016-05-03	46.55	47.21	46.47	46.93	2166210
2016-05-04	46.55	46.94	46.28	46.59	2981964
2016-05-05	46.70	47.08	46.44	46.59	1205160
2016-05-06	46.24	46.78	45.98	46.57	1676912
2016-05-09	46.53	46.85	46.17	46.81	1445752
2016-05-10	47.14	48.46	46.62	48.29	2794069
2016-05-11	47.97	48.25	46.93	47.10	2749550
2016-05-12	47.19	47.31	45.83	46.36	2233639
2016-05-13	46.17	46.78	45.37	45.45	1966952
2016-05-16	45.56	46.19	45.39	46.00	1471319
2016-05-17	45.83	46.43	45.50	45.98	2679672
2016-05-18	45.52	46.09	44.13	44.57	3851678
2016-05-19	43.19	43.68	42.81	43.59	5540269
2016-05-20	43.63	43.97	43.34	43.42	2141007
2016-05-23	43.34	43.93	43.23	43.59	2662799
2016-05-24	43.87	44.34	43.30	44.06	1967892
2016-05-25	44.08	44.57	43.32	44.31	3193003
2016-05-26	44.37	44.40	43.23	43.34	1778969
2016-05-27	43.40	44.06	43.34	43.87	1570619
2016-05-31	43.95	44.18	43.47	43.93	2324954
2016-06-01	43.93	44.33	43.85	44.27	1168542
2016-06-02	44.31	45.94	44.10	45.69	3288517
2016-06-03	45.50	45.98	44.91	45.92	4768046
2016-06-06	45.98	46.68	45.92	46.53	3786956
2016-06-07	46.57	46.75	46.09	46.15	1406113
2016-06-08	46.24	46.44	45.41	45.92	1869024
2016-06-09	45.71	45.88	45.24	45.66	1161163
2016-06-10	45.16	45.18	44.42	44.78	1716723
2016-06-13	44.71	45.35	44.50	44.78	1723739
2016-06-14	44.46	44.97	44.42	44.69	1949318
2016-06-15	44.92	46.44	44.82	45.83	3062049
2016-06-16	45.56	46.09	44.85	45.96	2469442
2016-06-17	45.96	47.55	45.96	47.50	3444694
2016-06-20	48.01	49.22	47.95	48.96	4289566
2016-06-21	48.92	48.98	48.12	48.35	2741009
2016-06-22	48.56	49.03	48.20	48.35	1785056
2016-06-23	48.98	49.89	48.73	49.53	3589753
2016-06-24	47.44	48.31	45.96	46.19	5615376
2016-06-27	45.73	45.73	44.10	44.67	4441535
2016-06-28	45.37	45.85	44.67	45.50	2563225
2016-06-29	46.11	47.99	46.11	47.12	3885339
2016-06-30	47.33	47.65	46.81	47.63	3024879
2016-07-01	47.74	48.48	47.74	48.37	1346590
2016-07-05	48.12	48.24	46.89	47.31	1539659
2016-07-06	47.14	47.74	46.87	47.72	1628821
2016-07-07	47.82	48.65	47.78	48.29	2342442
2016-07-08	48.90	49.37	48.77	49.32	1177419
2016-07-11	49.68	49.83	49.41	49.60	1240897
2016-07-12	50.08	50.61	49.91	50.23	3798715
2016-07-13	50.19	50.27	49.09	49.93	2268592
2016-07-14	50.34	50.55	50.00	50.13	981565
2016-07-15	49.85	50.53	49.60	50.29	1267336
2016-07-18	50.34	50.84	50.23	50.72	2155160
2016-07-19	50.00	50.80	49.74	50.51	2271306
2016-07-20	50.80	51.08	50.32	50.74	2238855
2016-07-21	50.57	51.65	50.44	50.67	2913961
2016-07-22	50.67	51.50	50.44	51.46	2540078
2016-07-25	51.39	51.63	50.55	50.61	2101705
2016-07-26	50.53	50.80	50.36	50.46	3013176
2016-07-27	50.10	50.32	48.90	48.98	5528161
2016-07-28	48.81	48.84	47.82	48.39	3613767
2016-07-29	48.22	49.09	48.12	49.03	3699681
2016-08-01	48.94	49.41	48.67	49.30	1643856
2016-08-02	49.00	49.43	47.76	48.35	1662203
2016-08-03	48.14	48.90	47.69	48.26	2269832
2016-08-04	48.26	48.88	48.10	48.79	1624347
2016-08-05	49.11	49.77	48.98	49.58	1344091
2016-08-08	49.68	50.70	49.60	50.36	2623573
2016-08-09	50.23	50.78	49.87	50.06	4363907
2016-08-10	50.15	50.42	49.49	49.81	2653472
2016-08-11	50.04	50.48	49.87	50.02	3405325
2016-08-12	49.83	50.59	49.74	50.55	2399089
2016-08-15	50.72	51.01	50.34	50.99	2006702
2016-08-16	50.93	51.63	50.69	51.37	2314625
2016-08-17	51.37	51.48	51.01	51.33	4979163
2016-08-18	51.22	51.46	51.03	51.06	4517935
2016-08-19	50.84	51.12	50.72	51.10	1612999
2016-08-22	50.99	51.20	50.80	51.06	889441
2016-08-23	51.16	51.43	50.99	51.01	1325959
2016-08-24	51.01	51.38	50.61	51.10	1508013
2016-08-25	50.99	51.18	50.72	51.16	1080855
2016-08-26	51.08	51.41	50.46	50.78	1678113
2016-08-29	50.76	51.12	50.70	50.74	1311440
2016-08-30	50.87	50.97	50.04	50.27	3145462
2016-08-31	49.77	50.69	49.77	50.46	1869631
2016-09-01	50.87	50.87	49.89	50.25	3204985
2016-09-02	49.98	50.63	49.96	50.19	996844
2016-09-06	50.19	50.27	49.59	49.96	926240
2016-09-07	49.98	50.23	49.85	50.00	987613
2016-09-08	49.91	50.13	49.39	49.49	1359250
2016-09-09	49.05	49.24	47.98	48.05	2973466
2016-09-12	47.67	48.94	47.57	48.73	2587652
2016-09-13	48.22	48.75	48.15	48.48	1929996
2016-09-14	48.46	49.11	48.03	48.90	2022726
2016-09-15	48.71	49.22	48.71	48.84	1456575
2016-09-16	48.67	49.00	48.52	48.69	1601068
2016-09-19	48.88	49.15	48.54	48.67	1142292
2016-09-20	48.90	49.60	48.86	49.28	1754650
2016-09-21	49.26	49.34	48.42	49.28	2979675
2016-09-22	49.51	50.03	49.47	49.83	1385244
2016-09-23	49.55	50.10	49.51	49.89	1034130
2016-09-26	49.45	49.62	48.46	48.52	2097422
2016-09-27	48.60	48.93	48.52	48.75	1217791
2016-09-28	48.92	49.07	48.07	48.33	4332657
2016-09-29	48.20	48.84	47.91	48.24	3350854
2016-09-30	48.31	48.88	48.19	48.48	1914832
2016-10-03	48.50	48.80	48.23	48.37	1189238
2016-10-04	48.58	48.71	48.03	48.26	2390967
2016-10-05	48.22	48.46	47.95	48.07	1666075
2016-10-06	48.10	48.24	47.39	47.63	2114029
2016-10-07	47.65	47.93	47.21	47.42	1082210
2016-10-10	47.69	48.52	47.63	48.26	2303814
2016-10-11	48.14	48.26	47.57	47.67	2433788
2016-10-12	47.72	48.22	47.57	48.10	2065480
2016-10-13	47.52	48.34	47.02	48.03	2259339
2016-10-14	48.20	48.79	48.14	48.39	3186004
2016-10-17	48.22	48.66	48.05	48.10	1676357
2016-10-18	48.54	48.88	48.26	48.69	1571834
2016-10-19	48.90	49.32	48.69	48.84	1314872
2016-10-20	48.84	48.98	48.25	48.62	2393415
2016-10-21	48.41	48.86	48.10	48.43	1856387
2016-10-24	49.72	50.23	48.41	48.50	6765426
2016-10-25	48.18	48.43	47.84	48.05	2429945
2016-10-26	46.74	47.40	46.51	47.19	5174792
2016-10-27	46.09	47.27	46.09	47.04	3550260
2016-10-28	47.08	47.40	46.70	47.04	2505976
2016-10-31	47.78	47.99	47.50	47.78	3770989
2016-11-01	48.10	48.10	46.83	47.44	2100373
2016-11-02	47.44	47.97	47.08	47.14	2636443
2016-11-03	47.38	48.10	47.04	47.10	2340542
2016-11-04	47.06	48.14	47.06	47.76	3064685
2016-11-07	48.31	48.50	48.07	48.29	2181253
2016-11-08	47.69	49.62	47.42	49.26	2969547
2016-11-09	48.79	50.17	47.95	49.91	2919733
2016-11-10	49.87	50.02	49.37	49.60	7206337
2016-11-11	49.70	50.17	49.53	50.13	2483476
2016-11-14	50.29	51.80	50.00	51.41	4552609
2016-11-15	51.41	51.88	51.29	51.77	2671821
2016-11-16	51.61	52.37	51.61	51.90	2872686
2016-11-17	51.90	52.17	51.44	51.94	3425822
2016-11-18	51.96	52.09	51.47	51.63	2277319
2016-11-21	51.86	52.11	51.68	52.07	2640957
2016-11-22	52.20	52.58	52.09	52.54	2067347
2016-11-23	52.51	52.98	52.15	52.92	2326334
2016-11-25	53.06	53.80	53.00	53.51	743937
2016-11-28	53.21	53.41	52.43	52.45	3706882
2016-11-29	52.62	53.13	52.37	52.45	3491020
2016-11-30	52.43	53.14	52.09	53.00	3544203
2016-12-01	53.25	53.66	52.81	53.30	5982648
2016-12-02	53.19	53.63	53.08	53.40	3062551
2016-12-05	54.56	55.26	54.10	55.16	6142598
2016-12-06	55.33	55.69	54.99	55.62	5449832
2016-12-07	55.73	57.66	55.52	57.17	5888695
2016-12-08	57.19	57.76	55.36	55.47	4009784
2016-12-09	55.77	56.72	55.52	56.07	2462087
2016-12-12	55.62	55.81	54.39	54.95	4565747
2016-12-13	55.20	55.90	55.07	55.77	2834809
2016-12-14	55.88	56.85	55.60	56.40	4878964
2016-12-15	57.04	57.91	56.68	57.74	5161503
2016-12-16	57.88	58.29	57.46	58.20	5541925
2016-12-19	58.24	58.92	58.07	58.56	7040525
2016-12-20	58.69	59.09	58.41	58.64	4473857
2016-12-21	58.84	59.09	58.54	58.62	3516724
2016-12-22	58.71	58.94	57.83	58.03	2326594
2016-12-23	57.91	58.14	57.71	57.86	1049918
2016-12-27	58.16	58.37	57.82	57.99	2152789
2016-12-28	58.18	58.26	57.12	57.19	3686389
2016-12-29	57.36	57.69	56.97	57.61	941304
2016-12-30	57.61	57.82	57.14	57.50	1513882
2017-01-03	58.29	58.39	57.08	119.59	2276369
2017-01-04	57.30	59.76	57.30	58.00	5614786
2017-01-05	58.06	58.42	56.84	57.32	5122197
2017-01-06	57.18	57.56	56.23	57.47	3358993
2017-01-09	57.30	57.30	56.48	56.96	3921784
2017-01-10	56.96	57.00	55.78	56.02	3384687
2017-01-11	55.76	56.31	55.71	56.00	2781558
2017-01-12	56.11	56.30	55.00	55.40	7378615
2017-01-13	55.57	56.25	55.48	56.22	3058612
2017-01-17	56.32	56.32	55.68	56.09	2828854
2017-01-18	56.13	56.95	56.02	56.95	2854577
2017-01-19	57.49	57.91	57.28	57.50	4201438
2017-01-20	57.54	58.08	57.54	57.70	2350521
2017-01-23	57.71	57.84	57.19	57.75	2315248
2017-01-24	58.01	58.30	57.71	58.10	1857079
2017-01-25	58.10	58.94	58.10	58.78	1993843
2017-01-26	59.05	59.27	58.68	58.75	2989690
2017-01-27	58.87	59.00	58.47	58.55	1336010
2017-01-30	58.24	58.38	57.63	58.04	1719506
2017-01-31	57.77	57.96	57.57	57.58	2273903
2017-02-01	57.93	58.11	57.23	57.35	3690042
2017-02-02	57.53	57.69	57.13	57.30	2620139
2017-02-03	57.33	57.82	57.30	57.80	1353287
2017-02-06	57.56	58.23	57.39	57.72	1710372
2017-02-07	57.98	58.24	57.63	57.81	2061451
2017-02-08	57.72	58.43	57.47	58.26	1025028
2017-02-09	58.35	58.92	58.19	58.64	1476834
2017-02-10	58.84	58.84	58.48	58.69	1190984
2017-02-13	58.87	59.17	58.64	58.85	1915267
2017-02-14	58.79	58.91	58.42	58.47	2317318
2017-02-15	58.42	59.84	57.50	59.46	4716207
2017-02-16	59.54	60.49	59.14	59.24	3145260
2017-02-17	59.03	59.03	58.06	58.50	2778247
2017-02-21	58.65	58.65	57.98	58.02	2058818
2017-02-22	57.87	58.14	57.60	57.85	2581155
2017-02-23	58.09	58.21	57.12	57.21	1614889
2017-02-24	57.32	58.01	57.18	57.78	1511282
2017-02-27	57.77	58.10	57.41	58.02	1395988
2017-02-28	58.04	58.18	57.05	57.20	2634802
2017-03-01	57.89	58.19	57.52	57.70	2753721
2017-03-02	57.52	58.34	57.34	58.17	2835790
2017-03-03	57.72	57.79	56.47	57.75	3303351
2017-03-06	57.44	57.60	56.97	57.31	1804281
2017-03-07	57.22	57.22	56.30	56.49	2394174
2017-03-08	56.93	56.99	56.27	56.29	2710824
2017-03-09	56.31	56.61	55.79	55.84	1606783
2017-03-10	56.07	56.50	55.94	56.48	2443194
2017-03-13	56.50	57.52	56.42	57.51	1811926
2017-03-14	57.34	57.50	57.07	57.29	1818298
2017-03-15	57.45	58.37	57.38	58.15	1993542
2017-03-16	58.21	58.80	58.07	58.21	1580679
2017-03-17	58.59	58.65	57.84	57.92	1270128
2017-03-20	57.92	58.09	57.31	57.50	999797
2017-03-21	57.89	58.35	56.63	56.69	2150392
2017-03-22	56.62	57.83	56.39	57.70	1514628
2017-03-23	57.81	58.81	57.70	58.32	1996876
2017-03-24	58.37	58.79	58.04	58.31	1066652
2017-03-27	57.88	58.03	57.33	57.85	2571953
2017-03-28	57.92	59.10	57.55	58.67	1871478
2017-03-29	58.44	58.96	58.35	58.61	1549108
2017-03-30	58.62	59.44	58.60	58.77	1965442
2017-03-31	58.66	59.18	58.36	58.46	2283908
2017-04-03	57.87	58.45	57.05	57.62	3273208
2017-04-04	57.41	57.53	56.76	57.07	2188466
2017-04-05	57.31	57.69	56.69	56.75	2314197
2017-04-06	56.99	57.12	56.54	57.10	1107245
2017-04-07	57.08	57.08	55.91	56.60	3066168
2017-04-10	57.35	57.55	56.88	57.18	2650977
2017-04-11	57.35	57.54	56.94	57.48	1369548
2017-04-12	57.62	57.63	57.16	57.42	1929591
2017-04-13	57.39	57.76	57.10	57.11	2129243
2017-04-17	57.34	57.48	56.95	57.33	1965753
2017-04-18	57.10	57.40	56.24	56.86	1730056
2017-04-19	57.17	57.36	56.66	56.92	1939810
2017-04-20	57.09	57.85	56.28	57.59	5217223
2017-04-21	57.64	57.64	57.15	57.35	1197906
2017-04-24	58.00	58.17	57.77	58.04	2150690
2017-04-25	58.20	58.73	58.12	58.54	1329956
2017-04-26	58.38	61.02	58.28	60.60	4502396
2017-04-27	60.74	60.74	59.88	60.24	1695356
2017-04-28	60.36	60.37	58.41	58.97	3223001
2017-05-01	59.40	60.05	58.90	59.32	2957157
2017-05-02	61.46	61.82	59.96	61.49	4208795
2017-05-03	61.45	61.87	60.76	61.00	2471683
2017-05-04	61.15	61.29	60.12	60.50	2316266
2017-05-05	60.68	61.12	60.67	61.07	2605516
2017-05-08	61.07	61.40	60.51	60.68	2005769
2017-05-09	61.80	63.41	61.64	62.18	3562075
2017-05-10	62.16	62.40	61.59	62.12	1954514
2017-05-11	61.80	62.36	61.51	62.21	1348750
2017-05-12	62.10	62.31	61.85	62.10	1163771
2017-05-15	62.24	62.75	62.11	62.62	2124949
2017-05-16	62.69	62.87	62.16	62.43	2114829
2017-05-17	61.82	61.88	61.02	61.30	1765154
2017-05-18	61.30	62.81	60.96	62.44	2239456
2017-05-19	62.80	64.05	62.62	63.85	2605372
2017-05-22	63.78	65.32	63.67	65.25	3643601
2017-05-23	65.50	66.39	64.91	65.49	4021770
2017-05-24	65.77	66.29	65.10	65.48	3026655
2017-05-25	65.76	66.11	65.13	65.13	2766641
2017-05-26	65.16	65.55	64.94	65.34	1445801
2017-05-30	65.26	65.70	65.13	65.54	1104545
2017-05-31	65.85	66.59	65.35	66.47	3401960
2017-06-01	66.71	67.50	66.32	66.64	2001934
2017-06-02	66.97	67.54	66.53	67.41	1590404
2017-06-05	67.67	67.79	66.97	66.99	1599191
2017-06-06	66.58	66.71	65.55	65.76	1999448
2017-06-07	65.76	66.27	65.42	66.15	2661162
2017-06-08	65.26	65.50	64.66	65.02	8180391
2017-06-09	65.35	65.86	64.02	64.75	7990937
2017-06-12	66.31	66.46	65.25	65.85	10162849
2017-06-13	66.14	66.69	66.02	66.45	5087150
2017-06-14	66.62	66.86	65.88	66.25	7387165
2017-06-15	65.81	66.99	65.53	66.85	4511143
2017-06-16	67.27	67.29	66.40	66.41	33236368
2017-06-19	66.59	67.31	66.30	66.84	4390979
2017-06-20	67.04	67.07	65.69	65.88	4031608
2017-06-21	66.30	66.35	65.28	65.60	3997012
2017-06-22	65.45	65.47	64.89	65.20	2623453
2017-06-23	65.10	65.56	64.76	65.40	3110891
2017-06-26	65.38	65.55	64.98	65.23	1736249
2017-06-27	65.05	65.10	63.42	63.45	3272231
2017-06-28	63.80	64.07	63.17	63.36	2606962
2017-06-29	63.25	63.34	61.66	62.25	3666783
2017-06-30	62.65	62.91	61.82	61.85	3555997
2017-07-03	61.98	62.08	61.30	61.31	1967430
2017-07-05	61.31	61.80	60.74	61.51	3681417
2017-07-06	61.02	61.54	60.62	61.08	2926199
2017-07-07	61.21	62.01	61.02	61.76	4443271
2017-07-10	61.76	62.29	61.63	62.20	4126259
2017-07-11	61.89	62.61	61.82	62.46	5848808
2017-07-12	62.80	62.97	61.84	61.93	2443988
2017-07-13	62.04	62.38	61.78	62.08	1780177
2017-07-14	61.96	62.54	61.75	62.45	3466467
2017-07-17	62.40	62.88	62.18	62.62	1403118
2017-07-18	62.56	62.90	62.33	62.49	2219642
2017-07-19	62.44	62.65	62.09	62.12	1810306
2017-07-20	62.11	62.23	61.51	62.01	2172107
2017-07-21	61.88	62.49	61.84	62.47	1871248
2017-07-24	62.50	62.79	61.99	62.01	1923393
2017-07-25	62.32	63.13	61.72	63.08	3711538
2017-07-26	63.90	64.66	62.03	62.52	6574685
2017-07-27	62.83	62.83	61.75	62.56	2882527
2017-07-28	62.23	62.75	62.23	62.46	1184767
2017-07-31	62.81	62.87	62.29	62.53	2068102
2017-08-01	62.88	63.35	62.44	62.77	2659228
2017-08-02	62.69	63.58	61.28	61.98	2185970
2017-08-03	62.10	62.65	62.00	62.13	1957896
2017-08-04	62.31	63.13	62.14	62.98	2891414
2017-08-07	63.34	63.87	63.02	63.77	3245097
2017-08-08	62.84	63.18	61.74	62.08	2852104
2017-08-09	61.76	61.80	60.99	61.37	2983989
2017-08-10	60.99	61.41	60.65	61.00	2226616
2017-08-11	60.92	61.56	60.77	61.30	1682860
2017-08-14	61.87	61.94	61.32	61.75	2410279
2017-08-15	61.97	62.40	61.62	62.06	2022750
2017-08-16	62.30	62.76	62.10	62.44	2149358
2017-08-17	62.03	62.39	60.68	60.82	2701806
2017-08-18	60.72	61.53	60.54	61.06	2654293
2017-08-21	61.21	61.90	61.10	61.78	1689184
2017-08-22	61.88	63.37	61.80	63.32	1820222
2017-08-23	62.89	63.40	62.72	63.12	1285997
2017-08-24	63.47	63.72	62.84	62.91	1445763
2017-08-25	63.16	63.71	63.01	63.48	1365008
2017-08-28	63.72	63.77	62.92	63.17	1517796
2017-08-29	62.82	63.00	62.53	62.89	1796137
2017-08-30	62.93	64.80	62.81	64.32	2070475
2017-08-31	64.33	64.76	64.03	64.33	2797893
2017-09-01	64.70	64.87	64.28	64.59	1273114
2017-09-05	64.42	64.46	62.90	63.60	2699465
2017-09-06	63.80	64.00	63.29	63.67	1495581
2017-09-07	63.88	64.17	63.53	63.89	1517956
2017-09-08	63.89	65.34	63.74	65.14	2552391
2017-09-11	65.67	66.30	65.59	65.95	2604384
2017-09-12	65.98	66.25	65.66	66.07	1213076
2017-09-13	65.87	66.86	65.83	66.68	1863498
2017-09-14	66.60	66.72	65.91	66.52	1726815
2017-09-15	66.46	66.89	66.07	66.63	2449226
2017-09-18	66.59	66.81	66.33	66.56	2206983
2017-09-19	66.56	67.07	66.21	66.89	1977168
2017-09-20	67.02	67.36	66.64	67.04	1440823
2017-09-21	66.99	67.52	66.82	67.34	1184614
2017-09-22	67.34	68.37	67.18	68.19	2072727
2017-09-25	68.19	69.35	67.98	68.71	2245608
2017-09-26	69.08	69.52	68.80	69.50	2773155
2017-09-27	69.69	69.74	68.69	69.11	1930407
2017-09-28	69.03	69.55	68.97	69.36	1485242
2017-09-29	68.95	69.45	68.44	69.45	7072171
2017-10-02	69.25	69.69	69.16	69.43	2902480
2017-10-03	69.49	69.51	68.72	68.86	2494048
2017-10-04	68.87	69.03	68.60	68.91	1906200
2017-10-05	68.94	69.61	68.80	69.37	2302298
2017-10-06	69.36	69.70	69.20	69.48	1987577
2017-10-09	69.50	69.97	69.46	69.66	21732639
2017-10-10	69.80	69.97	69.51	69.92	1799692
2017-10-11	70.00	70.35	69.83	70.22	3004131
2017-10-12	70.15	70.50	69.84	70.38	2080941
2017-10-13	70.58	71.38	70.40	71.16	2326229
2017-10-16	71.09	71.26	70.62	71.13	1903968
2017-10-17	71.04	71.22	70.72	71.22	1549242
2017-10-18	71.54	71.54	70.88	71.06	2171632
2017-10-19	70.95	71.12	70.33	71.10	2170496
2017-10-20	71.37	71.41	70.52	71.04	1726947
2017-10-23	71.27	71.27	70.39	70.42	1402622
2017-10-24	70.79	71.16	70.53	71.14	3208220
2017-10-25	71.16	71.41	70.81	71.32	2611779
2017-10-26	72.10	72.93	70.90	72.48	3318430
2017-10-27	71.80	72.81	71.59	71.91	2916362
2017-10-30	71.76	72.82	71.70	72.65	2571478
2017-10-31	72.65	72.85	72.25	72.28	2688251
2017-11-01	72.93	73.08	72.37	72.44	1871165
2017-11-02	72.97	73.31	71.89	72.44	1924555
2017-11-03	72.38	73.17	72.33	73.16	1653413
2017-11-06	72.59	73.45	72.59	73.39	1352532
2017-11-07	73.40	73.76	72.55	72.61	1809035
2017-11-08	72.67	73.45	72.36	72.90	1473462
2017-11-09	72.40	72.76	71.70	72.05	2326373
2017-11-10	72.22	72.83	71.63	72.69	2117699
2017-11-13	72.45	72.72	72.25	72.62	1819817
2017-11-14	71.93	72.97	71.87	72.91	1810580
2017-11-15	72.53	73.68	72.19	73.23	2939004
2017-11-16	73.75	74.31	73.28	74.02	1829130
2017-11-17	74.05	74.44	73.96	74.11	2443856
2017-11-20	74.17	74.63	74.05	74.31	1152763
2017-11-21	74.76	76.22	74.75	75.64	2922737
2017-11-22	75.71	76.13	75.19	75.68	1404156
2017-11-24	75.78	75.90	75.47	75.76	470449
2017-11-27	75.76	76.16	75.67	76.00	1407045
2017-11-28	76.05	76.53	75.75	76.13	1887576
2017-11-29	76.13	76.90	76.03	76.56	1874474
2017-11-30	76.57	77.79	76.13	77.56	2553701
2017-12-01	77.27	77.92	76.25	77.25	2164557
2017-12-04	78.03	78.62	77.52	77.66	2349313
2017-12-05	77.70	78.31	77.61	77.63	1493491
2017-12-06	77.75	77.86	76.63	76.75	1434971
2017-12-07	76.83	77.39	76.60	77.28	2254415
2017-12-08	77.61	78.40	77.50	78.38	2142533
2017-12-11	78.16	78.30	77.25	77.47	1589759
2017-12-12	77.57	77.58	76.93	77.00	2246558
2017-12-13	77.22	77.62	76.74	76.75	2245620
2017-12-14	77.09	77.09	76.01	76.02	1739510
2017-12-15	76.44	77.37	76.28	77.09	3694504
2017-12-18	77.49	78.57	77.38	78.09	2275125
2017-12-19	78.39	78.46	77.63	77.81	1448984
2017-12-20	77.92	78.63	77.56	78.35	1327820
2017-12-21	78.49	79.95	78.49	79.37	2047130
2017-12-22	79.38	79.70	79.25	79.35	1416285
2017-12-26	79.40	79.96	79.26	79.37	909670
2017-12-27	79.46	80.38	79.32	80.15	939222
2017-12-28	80.18	80.54	80.00	80.45	828965
2017-12-29	80.79	80.94	79.84	79.86	1539703
2018-01-02	80.28	80.34	78.93	79.68	1701522
2018-01-03	79.81	80.90	79.62	80.85	1425569
2018-01-04	80.86	81.23	80.23	80.25	1548169
2018-01-05	80.24	80.24	78.91	79.29	2273569
2018-01-08	80.30	81.06	79.53	80.94	2483142
2018-01-09	81.11	82.07	80.97	81.93	1354775
2018-01-10	81.66	82.11	81.39	81.65	1745535
2018-01-11	81.98	83.22	81.64	83.07	3886383
2018-01-12	83.25	84.71	83.10	83.95	1870095
2018-01-16	84.57	84.99	82.98	83.40	1530604
2018-01-17	82.90	84.51	82.90	84.03	1440416
2018-01-18	84.18	84.82	83.91	83.95	1314366
2018-01-19	84.64	86.05	84.48	85.49	2206776
2018-01-22	85.42	85.79	85.02	85.77	1541415
2018-01-23	85.69	86.98	85.57	86.53	1632562
2018-01-24	86.80	86.99	85.13	85.79	2134245
2018-01-25	86.04	86.75	85.40	86.63	1467760
2018-01-26	86.94	87.69	86.33	87.69	944730
2018-01-29	87.44	88.11	87.03	87.28	1599138
2018-01-30	86.50	87.43	86.36	86.41	1678640
2018-01-31	86.52	87.00	85.63	85.65	1857363
2018-02-01	85.33	86.29	85.10	85.76	2139897
2018-02-02	85.55	85.80	82.31	82.65	2718375
2018-02-05	82.13	83.01	79.82	79.91	2386173
2018-02-06	78.58	80.97	77.78	80.69	4634685
2018-02-07	80.99	83.28	80.54	82.02	3526731
2018-02-08	81.95	82.37	78.64	78.66	5065753
2018-02-09	79.23	81.23	77.56	80.43	3239095
2018-02-12	80.91	82.16	80.59	81.82	2435861
2018-02-13	81.74	83.57	81.66	83.21	2515598
2018-02-14	82.12	87.11	82.01	85.97	3946835
2018-02-15	86.09	86.31	84.33	84.56	3023925
2018-02-16	84.46	84.72	83.26	83.27	2564439
2018-02-20	82.73	84.70	82.73	84.31	1977818
2018-02-21	84.43	86.44	84.26	84.29	1772124
2018-02-22	84.74	84.90	83.12	83.38	1863514
2018-02-23	83.75	83.97	83.08	83.81	1565682
2018-02-26	84.03	84.29	82.13	82.14	2888407
2018-02-27	82.36	82.62	79.81	79.84	3865898
2018-02-28	80.40	82.08	79.78	80.64	4025695
2018-03-01	80.51	80.66	78.79	79.35	2515240
2018-03-02	78.73	79.12	77.23	78.90	2813958
2018-03-05	78.29	78.69	77.08	78.22	2719018
2018-03-06	78.62	79.37	78.41	78.94	2230630
2018-03-07	78.25	79.32	78.13	79.20	1459548
2018-03-08	79.53	79.89	79.00	79.21	2322797
2018-03-09	80.01	81.80	79.71	81.47	2912760
2018-03-12	81.52	81.71	80.69	81.13	1836954
2018-03-13	81.42	81.82	81.06	81.25	1641645
2018-03-14	81.47	81.54	81.05	81.24	1594308
2018-03-15	81.40	82.25	81.05	81.89	2304599
2018-03-16	82.00	82.54	81.44	81.51	2204426
2018-03-19	81.31	81.76	80.88	81.30	2027177
2018-03-20	81.61	82.13	81.27	81.35	1028282
2018-03-21	81.30	82.22	81.19	81.84	1233200
2018-03-22	81.25	81.60	80.41	80.44	3031598
2018-03-23	80.49	80.56	78.06	78.17	1682753
2018-03-26	79.04	80.08	78.45	79.98	1278249
2018-03-27	80.16	80.55	78.48	78.79	1585696
2018-03-28	78.74	78.96	77.79	78.31	2199030
2018-03-29	78.77	79.53	78.47	78.76	2481622
2018-04-02	78.72	79.04	75.66	77.07	2721969
2018-04-03	77.50	77.94	76.61	77.53	2575602
2018-04-04	76.37	78.33	76.33	78.03	3074712
2018-04-05	77.23	79.37	75.95	79.04	6840062
2018-04-06	78.69	79.29	76.68	77.51	3295401
2018-04-09	76.84	79.49	76.00	76.15	7557435
2018-04-10	76.74	76.79	74.61	75.01	11813661
2018-04-11	77.39	80.35	77.04	79.61	52096445
2018-04-12	80.39	80.94	79.34	79.95	10665699
2018-04-13	80.49	81.33	78.25	79.61	14439590
2018-04-16	80.09	80.67	79.60	80.53	4265306
2018-04-17	81.45	82.41	80.69	81.16	3876697
2018-04-18	81.67	82.99	81.53	82.18	3523769
2018-04-19	82.00	82.80	81.69	81.98	2552095
2018-04-20	82.05	82.67	81.66	82.33	2257557
2018-04-23	82.28	82.53	81.82	82.09	1795420
2018-04-24	82.60	83.12	80.88	82.04	4170209
2018-04-25	81.72	82.35	81.35	81.83	2865447
2018-04-26	81.93	82.79	80.48	81.93	5691198
2018-04-27	82.35	82.57	79.99	80.17	4380152
2018-04-30	80.30	80.74	78.79	78.84	3476424
2018-05-01	78.76	80.31	78.66	80.24	3243794
2018-05-02	79.96	80.66	79.26	79.45	2916677
2018-05-03	79.24	80.18	78.44	79.87	3083109
2018-05-04	79.60	81.52	79.08	81.16	2639833
2018-05-07	81.60	81.60	80.85	81.35	2087624
2018-05-08	81.47	82.65	80.92	82.43	3219649
2018-05-09	82.97	83.20	81.61	82.70	2410368
2018-05-10	83.16	83.23	82.31	82.76	2207750
2018-05-11	82.83	83.74	82.47	83.51	1750369
2018-05-14	83.49	83.73	82.73	82.97	2590538
2018-05-15	82.82	83.25	82.59	83.02	1908611
2018-05-16	83.12	84.42	82.63	84.20	2379317
2018-05-17	84.39	84.40	83.13	83.30	1309266
2018-05-18	83.63	84.68	82.40	83.84	8077853
2018-05-21	84.46	84.58	83.24	83.92	2129743
2018-05-22	84.09	84.25	82.62	82.76	1645174
2018-05-23	82.69	82.80	81.99	82.33	2283838
2018-05-24	82.48	82.94	81.99	82.03	2888672
2018-05-25	81.85	82.39	81.43	81.83	1892726
2018-05-29	80.97	81.57	80.01	80.33	2184767
2018-05-30	80.85	82.03	80.85	81.73	2049802
2018-05-31	81.60	81.64	80.57	80.71	2874230
2018-06-01	81.09	83.11	81.09	82.65	2495183
2018-06-04	83.18	83.31	82.28	83.19	1716153
2018-06-05	82.90	83.83	82.72	83.07	1911375
2018-06-06	83.04	84.73	82.88	84.68	3572947
2018-06-07	84.88	84.88	83.70	84.17	1772686
2018-06-08	84.09	84.41	83.40	84.14	1677842
2018-06-11	84.23	84.50	83.80	83.99	1792296
2018-06-12	84.50	84.88	82.67	83.81	3559330
2018-06-13	84.00	84.03	82.32	82.73	3605155
2018-06-14	83.12	83.44	82.73	82.93	2126983
2018-06-15	82.75	84.02	82.33	83.84	2953216
2018-06-18	83.09	84.42	83.09	84.33	1854430
2018-06-19	83.68	83.84	82.05	82.98	2104506
2018-06-20	83.19	83.92	81.98	82.01	3178768
2018-06-21	81.92	82.31	80.78	81.02	3822785
2018-06-22	81.62	81.72	80.53	80.87	4915426
2018-06-25	80.06	80.55	78.68	79.27	3203032
2018-06-26	79.29	79.72	78.95	79.19	3457348
2018-06-27	79.55	79.90	78.20	78.26	3220392
2018-06-28	78.12	78.25	76.79	78.25	5142887
2018-06-29	78.38	79.99	78.13	79.16	3544924
2018-07-02	78.49	79.31	77.52	79.30	3065793
2018-07-03	79.42	79.82	79.01	79.45	1720643
2018-07-05	79.65	79.94	78.85	79.69	3350873
2018-07-06	79.53	81.00	79.40	80.56	2278548
2018-07-09	81.01	81.68	80.56	80.94	2949911
2018-07-10	80.94	82.29	80.88	81.28	2915098
2018-07-11	80.50	81.00	80.02	80.61	3803813
2018-07-12	81.00	81.13	80.35	81.00	3367924
2018-07-13	80.99	81.16	80.67	80.97	2125137
2018-07-16	81.18	81.18	79.79	80.08	2286024
2018-07-17	80.22	81.17	79.80	81.07	3353347
2018-07-18	81.21	83.25	81.21	82.96	5303802
2018-07-19	83.00	83.49	81.97	82.14	2773427
2018-07-20	81.95	82.71	81.58	81.96	2439516
2018-07-23	82.00	82.26	81.54	81.61	3686751
2018-07-24	81.65	81.84	79.68	80.49	4260653
2018-07-25	80.07	80.55	77.64	80.37	5890050
2018-07-26	79.92	80.69	79.27	79.61	2774497
2018-07-27	79.91	80.21	78.19	78.45	3091662
2018-07-30	78.13	78.60	77.07	77.28	3132213
2018-07-31	77.42	78.83	77.41	78.66	2743976
2018-08-01	79.20	79.47	78.23	78.54	2667192
2018-08-02	77.86	78.65	77.12	78.44	3687554
2018-08-03	78.48	78.59	77.88	78.18	1969114
2018-08-06	78.06	78.26	77.57	78.13	3835110
2018-08-07	77.66	78.11	76.94	77.60	3777919
2018-08-08	77.81	78.10	76.17	76.74	2936221
2018-08-09	76.84	77.08	75.97	76.15	3906437
2018-08-10	76.09	76.42	75.39	75.65	3274320
2018-08-13	75.64	76.08	74.84	75.31	3066520
2018-08-14	75.62	76.74	75.04	76.54	2763687
2018-08-15	75.92	76.39	75.49	76.22	2919383
2018-08-16	76.92	77.92	76.58	77.24	3373628
2018-08-17	76.53	77.30	75.97	77.20	1964818
2018-08-20	77.19	77.54	76.12	76.29	2430654
2018-08-21	76.22	77.25	76.22	76.73	2324917
2018-08-22	76.54	77.41	76.38	77.20	2540545
2018-08-23	77.22	77.42	76.50	76.77	3009627
2018-08-24	76.77	77.60	76.77	77.11	2149202
2018-08-27	77.64	78.16	77.48	77.76	1865263
2018-08-28	77.93	78.01	77.17	77.47	1241746
2018-08-29	77.55	78.36	77.38	78.18	1837660
2018-08-30	78.18	78.19	77.27	77.58	1398453
2018-08-31	77.34	78.04	77.34	77.62	2496868
2018-09-04	77.63	77.70	76.67	77.16	1887041
2018-09-05	76.84	76.97	75.68	75.72	3076871
2018-09-06	75.90	76.24	75.16	75.69	4244169
2018-09-07	75.39	76.62	75.39	76.44	2973973
2018-09-10	76.79	77.03	76.16	76.59	2029671
2018-09-11	76.29	77.46	76.24	77.41	2774882
2018-09-12	77.25	78.07	77.06	77.96	3110946
2018-09-13	78.43	79.92	78.36	78.94	3745571
2018-09-14	79.05	80.22	79.04	80.06	3229477
2018-09-17	80.17	80.25	79.05	79.10	3394955
2018-09-18	79.20	79.64	78.95	79.39	2703742
2018-09-19	79.52	80.54	79.52	80.43	2327528
2018-09-20	80.66	81.34	80.17	81.08	3516894
2018-09-21	81.55	82.00	80.82	80.96	6804423
2018-09-24	80.69	80.72	79.55	80.16	2265294
2018-09-25	80.40	80.51	79.87	80.11	2533348
2018-09-26	80.28	81.10	79.92	80.66	2168232
2018-09-27	80.37	82.18	80.34	82.04	2654114
2018-09-28	81.77	81.81	80.69	80.78	4263008
2018-10-01	81.34	81.34	78.38	78.39	4116921
2018-10-02	78.33	78.89	77.05	77.08	4398394
2018-10-03	77.39	77.57	76.50	76.55	4619556
2018-10-04	76.57	76.76	74.57	75.41	4779435
2018-10-05	75.46	75.79	73.52	74.38	3622183
2018-10-08	74.23	75.03	73.62	74.95	5211739
2018-10-09	75.00	75.66	74.78	75.23	6070661
2018-10-10	74.66	75.20	73.30	73.40	7380633
2018-10-11	73.20	73.54	72.07	73.10	5944487
2018-10-12	74.24	74.35	72.72	73.62	3676409
2018-10-15	73.34	73.62	72.97	72.99	2993961
2018-10-16	73.55	74.69	73.01	74.63	1927371
2018-10-17	74.48	74.96	73.69	74.52	1777682
2018-10-18	74.53	74.53	71.94	72.05	3723165
2018-10-19	71.80	72.01	70.50	70.66	7481975
2018-10-22	70.62	70.97	70.02	70.16	4126144
2018-10-23	68.87	69.45	66.87	68.87	8984634
2018-10-24	69.18	70.63	63.76	63.82	13473022
2018-10-25	66.75	68.22	66.01	67.55	11014312
2018-10-26	67.17	69.58	66.36	68.27	5634588
2018-10-29	68.92	70.02	67.68	68.60	6077473
2018-10-30	68.60	69.63	67.86	68.70	3200491
2018-10-31	69.93	72.42	69.69	71.17	5039273
2018-11-01	71.48	72.96	71.23	72.65	3044292
2018-11-02	73.16	74.12	72.13	72.82	2982284
2018-11-05	72.48	72.65	71.76	72.40	2633086
2018-11-06	71.31	71.75	69.55	70.59	3991643
2018-11-07	71.13	72.99	71.05	72.82	2263317
2018-11-08	72.49	72.76	71.54	72.02	2369368
2018-11-09	71.71	72.14	70.76	71.16	3249406
2018-11-12	71.16	71.40	70.04	70.19	4186283
2018-11-13	70.66	71.80	70.22	70.86	2346634
2018-11-14	71.56	72.28	70.79	71.08	3790671
2018-11-15	70.53	72.99	70.35	72.89	4069783
2018-11-16	72.32	73.34	72.20	73.04	4737859
2018-11-19	72.93	73.18	70.63	71.20	4401511
2018-11-20	70.17	71.80	69.81	71.49	5740090
2018-11-21	71.97	73.27	71.57	72.57	2499484
2018-11-23	72.20	73.45	72.20	73.12	1095278
2018-11-26	73.86	75.24	73.78	75.09	3508382
2018-11-27	74.52	75.88	74.52	75.17	5549616
2018-11-28	75.25	77.08	75.01	76.95	4285898
2018-11-29	76.83	76.99	75.84	76.46	1970295
2018-11-30	75.75	76.37	74.69	75.54	4767447
2018-12-03	76.99	78.17	76.65	77.97	2836507
2018-12-04	77.58	77.80	74.89	75.15	4194166
2018-12-06	73.67	75.63	73.31	75.59	2342910
2018-12-07	75.24	75.94	72.38	72.86	3067678
2018-12-10	73.01	73.73	71.50	72.67	3277965
2018-12-11	74.11	74.42	71.99	72.40	3296435
2018-12-12	73.39	74.56	72.71	72.78	2004531
2018-12-13	73.23	73.32	72.06	72.22	1785473
2018-12-14	71.44	73.01	71.44	71.86	2524331
2018-12-17	71.75	72.99	69.86	70.27	4462365
2018-12-18	70.79	71.44	70.08	70.49	2402018
2018-12-19	70.76	72.11	68.94	69.66	4020817
2018-12-20	68.58	69.08	66.52	67.50	4862902
2018-12-21	67.89	68.53	65.75	66.47	5417270
2018-12-24	66.06	67.80	65.64	66.51	2015807
2018-12-26	66.79	69.58	66.28	69.51	2606185
2018-12-27	68.62	70.35	67.78	70.33	2203325
2018-12-28	70.92	71.82	70.38	70.95	2165817
2018-12-31	71.41	72.04	70.77	71.80	2138731
2019-01-02	70.69	71.44	70.15	70.94	3629478
2019-01-03	70.45	70.62	67.18	67.30	5629162
2019-01-04	68.41	70.05	68.25	69.94	4110690
2019-01-07	69.70	71.36	69.12	70.74	3171175
2019-01-08	71.76	72.13	70.83	71.86	6212985
2019-01-09	71.91	72.34	70.92	71.04	1760854
2019-01-10	70.50	72.51	70.23	72.07	2409586
2019-01-11	71.49	72.21	71.25	71.89	2191224
2019-01-14	71.40	71.76	70.59	70.99	2943300
2019-01-15	71.19	72.51	70.96	72.50	2376277
2019-01-16	72.72	73.20	72.01	72.04	3325959
2019-01-17	71.61	72.44	71.41	72.00	2579294
2019-01-18	72.51	73.31	72.19	73.08	2561363
2019-01-22	72.72	73.11	70.74	71.01	3260543
2019-01-23	71.35	71.86	70.16	70.73	3359512
2019-01-24	70.85	71.24	70.31	71.06	2560185
2019-01-25	71.81	72.06	70.89	71.76	3156659
2019-01-28	71.20	72.99	71.20	72.31	1919529
2019-01-29	72.30	73.27	71.79	73.15	1766289
2019-01-30	73.64	74.66	73.34	74.13	3939185
2019-01-31	74.14	75.19	73.81	74.48	2533926
2019-02-01	74.41	75.04	73.95	74.42	3478198
2019-02-04	74.50	74.94	74.14	74.73	3136591
2019-02-05	74.80	75.16	74.42	74.62	2088766
2019-02-06	74.63	75.75	74.63	75.57	2061388
2019-02-07	74.79	75.01	73.50	74.68	2444917
2019-02-08	74.07	74.73	73.48	73.91	2723464
2019-02-11	74.11	75.08	74.08	74.40	3526947
2019-02-12	74.66	75.23	73.93	74.32	3117365
2019-02-13	77.60	79.71	77.24	79.37	5722906
2019-02-14	79.68	80.27	78.59	80.16	3729871
2019-02-15	81.00	82.14	80.75	81.75	3387353
2019-02-19	81.13	82.18	80.93	81.39	3863753
2019-02-20	81.86	83.48	81.09	83.34	4124145
2019-02-21	83.23	83.78	82.39	83.25	2199550
2019-02-22	83.52	85.37	83.22	85.03	2639223
2019-02-25	85.65	85.87	83.42	83.55	2244750
2019-02-26	83.56	84.84	83.34	83.49	2368568
2019-02-27	83.15	83.83	83.03	83.34	2241371
2019-02-28	82.93	83.55	82.76	83.10	1796808
2019-03-01	83.93	84.35	83.21	83.78	1972005
2019-03-04	84.28	84.40	82.49	83.38	2265295
2019-03-05	83.61	84.14	83.14	84.01	1773519
2019-03-06	84.13	84.49	83.68	83.96	1713387
2019-03-07	83.63	83.77	82.30	82.92	2269496
2019-03-08	82.27	82.59	81.66	82.45	1969962
2019-03-11	82.77	82.98	82.11	82.80	2246253
2019-03-12	83.13	83.60	82.35	83.41	2266863
2019-03-13	83.82	84.73	83.43	83.67	2345271
2019-03-14	84.51	85.07	83.76	85.00	2363070
2019-03-15	85.00	86.08	84.99	85.76	3775246
2019-03-18	86.13	87.09	85.89	86.21	1983453
2019-03-19	86.40	86.90	85.57	85.70	1432992
2019-03-20	85.77	85.77	84.34	84.92	2879706
2019-03-21	84.49	85.82	84.37	85.79	2076170
2019-03-22	85.37	85.58	84.23	84.57	3209543
2019-03-25	84.65	84.72	83.64	84.02	1488459
2019-03-26	84.16	84.16	82.89	83.50	3342360
2019-03-27	83.50	83.81	81.72	82.45	3627208
2019-03-28	82.60	83.38	82.54	83.21	1977047
2019-03-29	82.92	83.85	82.88	83.11	2857057
2019-04-01	83.94	84.87	83.53	84.15	3434438
2019-04-02	84.10	85.22	83.86	85.04	3389126
2019-04-03	85.62	87.03	85.33	86.79	2853849
2019-04-04	87.16	87.64	86.82	87.31	2016092
2019-04-05	87.45	88.09	87.20	87.44	2618366
2019-04-08	87.73	88.25	87.09	88.18	1561404
2019-04-09	87.86	88.13	86.93	87.10	2480350
2019-04-10	87.19	88.09	87.05	87.99	1039602
2019-04-11	88.28	88.69	87.96	88.53	1696623
2019-04-12	88.90	89.34	88.24	88.73	1337361
2019-04-15	88.93	89.01	87.74	88.17	1371889
2019-04-16	88.39	88.62	88.09	88.15	1619397
2019-04-17	88.51	88.75	87.70	87.76	2058867
2019-04-18	87.68	87.72	86.01	87.23	1717573
2019-04-22	86.75	88.04	86.34	87.91	2224982
2019-04-23	87.87	88.53	87.54	87.91	2799633
2019-04-24	87.12	88.00	86.85	87.50	3268710
2019-04-25	87.33	88.05	87.22	87.63	1156040
2019-04-26	87.94	88.51	87.44	88.01	2292272
2019-04-29	88.46	88.46	87.12	87.25	3069403
2019-04-30	87.51	87.92	86.60	86.99	4313388
2019-05-01	90.86	93.72	90.23	92.60	5933002
2019-05-02	92.45	92.73	90.48	91.23	2553861
2019-05-03	91.62	93.46	91.43	93.33	2559066
2019-05-06	91.29	92.68	91.02	92.30	2378771
2019-05-07	91.34	92.03	89.94	90.49	1893988
2019-05-08	90.18	91.07	89.94	90.70	2273016
2019-05-09	90.04	91.44	89.76	91.14	1773726
2019-05-10	90.38	91.88	89.72	91.53	1782255
2019-05-13	89.99	90.23	88.90	89.37	1929184
2019-05-14	89.94	92.37	89.94	91.74	2260180
2019-05-15	91.50	94.00	91.09	93.50	2264723
2019-05-16	93.82	94.64	93.66	94.05	1600662
2019-05-17	92.78	93.44	92.62	92.93	1710194
2019-05-20	92.12	92.30	91.10	91.47	2462840
2019-05-21	92.12	92.56	91.98	92.11	2499729
2019-05-22	91.54	92.59	91.54	92.02	1380694
2019-05-23	91.37	92.51	90.45	90.66	5317765
2019-05-24	91.19	91.56	89.48	89.91	2685196
2019-05-28	90.32	90.50	89.06	89.20	1923798
2019-05-29	89.00	89.10	87.96	88.91	2052275
2019-05-30	89.21	90.50	89.14	89.66	1598097
2019-05-31	88.80	90.12	88.43	89.44	1954158
2019-06-03	89.15	89.50	87.91	88.43	2651335
2019-06-04	89.48	90.34	88.92	90.32	2278152
2019-06-05	90.46	90.99	89.62	90.00	1777282
2019-06-06	90.27	91.08	90.17	91.00	1376154
2019-06-07	91.39	93.38	91.39	92.51	1783002
2019-06-10	92.92	94.18	92.84	93.03	1845348
2019-06-11	93.84	94.82	93.19	93.93	1108709
2019-06-12	93.99	94.65	93.24	93.35	894474
2019-06-13	93.56	93.76	92.65	93.03	1124114
2019-06-14	92.94	93.62	92.41	93.42	887041
2019-06-17	93.31	93.67	92.71	93.21	950369
2019-06-18	93.82	95.29	93.54	95.10	1642210
2019-06-19	94.90	96.06	94.56	95.76	1561998
2019-06-20	95.71	97.10	95.57	96.87	2170727
2019-06-21	96.56	97.03	96.08	96.14	2107994
2019-06-24	96.30	96.44	95.08	95.51	1289121
2019-06-25	95.50	95.78	93.01	93.25	2320851
2019-06-26	93.69	94.87	93.26	94.52	1636606
2019-06-27	94.88	96.88	94.72	96.53	1568531
2019-06-28	96.66	97.74	96.56	97.74	3600346
2019-07-01	99.00	99.34	98.12	99.30	2980621
2019-07-02	99.30	100.44	98.67	100.39	2873224
2019-07-03	100.53	101.14	100.16	100.64	1150740
2019-07-05	100.32	100.66	99.59	100.60	1203190
2019-07-08	100.27	100.43	99.30	100.19	1781951
2019-07-09	99.04	99.42	98.51	99.00	2068107
2019-07-10	99.27	99.52	98.18	99.19	2222226
2019-07-11	99.26	100.84	98.80	100.70	1477177
2019-07-12	99.30	100.73	99.07	99.54	2715732
2019-07-15	99.69	99.69	98.81	99.20	1975536
2019-07-16	98.95	100.00	98.69	99.88	3338650
2019-07-17	99.62	99.90	97.63	97.77	1847892
2019-07-18	97.58	97.63	96.43	97.10	1729404
2019-07-19	96.78	96.89	94.48	94.53	3074341
2019-07-22	94.76	94.86	92.75	93.24	3080656
2019-07-23	93.58	95.26	93.14	95.12	3851403
2019-07-24	95.60	96.21	92.49	95.31	2982631
2019-07-25	94.49	96.89	94.49	96.40	2059287
2019-07-26	97.19	97.47	96.34	97.21	1914856
2019-07-29	97.25	97.81	97.16	97.40	1868546
2019-07-30	97.05	97.62	96.76	97.31	984350
2019-07-31	97.35	97.93	95.67	96.55	2279438
2019-08-01	96.44	97.28	94.83	95.25	1873950
2019-08-02	94.94	95.32	93.60	93.91	1756006
2019-08-05	92.19	92.27	90.19	91.35	3022489
2019-08-06	91.82	93.42	91.02	92.56	3267627
2019-08-07	91.30	93.79	90.73	93.25	2549962
2019-08-08	93.53	95.91	93.52	95.77	1947041
2019-08-09	95.51	96.08	94.54	95.58	1459474
2019-08-12	95.00	95.26	93.63	93.85	1263313
2019-08-13	93.82	96.31	93.66	95.26	2009435
2019-08-14	93.86	93.96	91.16	92.01	2561462
2019-08-15	92.34	92.82	90.95	91.61	2171348
2019-08-16	92.50	93.42	92.20	93.01	1433922
2019-08-19	94.41	94.87	93.45	93.46	1057017
2019-08-20	93.22	93.74	92.60	92.73	2397549
2019-08-21	93.60	93.60	91.27	91.62	1750322
2019-08-22	92.02	92.80	91.34	92.41	1616859
2019-08-23	92.15	93.19	90.63	91.08	2199812
2019-08-26	91.90	92.05	90.82	91.65	1336294
2019-08-27	92.23	92.35	90.96	91.13	2376929
2019-08-28	91.00	92.14	90.61	91.91	1274169
2019-08-29	92.72	93.56	92.46	92.54	945577
2019-08-30	93.23	93.68	92.07	92.37	1174021
2019-09-03	91.16	91.67	90.72	91.31	1530448
2019-09-04	92.03	92.57	91.81	92.30	1003829
2019-09-05	93.22	93.82	92.90	93.47	1084768
2019-09-06	93.40	94.24	93.23	93.74	1061645
2019-09-09	93.97	94.11	92.05	92.53	1375817
2019-09-10	91.76	93.59	90.91	93.58	1880163
2019-09-11	94.14	95.61	93.61	95.18	2139924
2019-09-12	95.46	96.14	94.65	94.77	1365804
2019-09-13	95.29	97.49	94.89	96.05	1567352
2019-09-16	95.06	95.10	93.35	93.66	1896081
2019-09-17	93.63	95.77	93.63	94.86	954903
2019-09-18	94.50	95.42	94.28	95.35	1013470
2019-09-19	95.74	96.04	95.45	95.78	1196919
2019-09-20	95.96	96.23	95.02	95.22	3108927
2019-09-23	94.88	95.74	94.23	94.25	1598026
2019-09-24	94.65	94.69	91.88	92.22	2352705
2019-09-25	92.05	93.20	91.52	92.77	1199836
2019-09-26	92.45	92.84	91.31	92.01	1662141
2019-09-27	92.54	92.94	90.98	91.45	1359874
2019-09-30	91.80	93.16	91.06	93.11	2016441
2019-10-01	93.45	94.34	92.07	92.15	2016294
2019-10-02	91.62	91.71	90.60	90.94	2086653
2019-10-03	91.13	92.05	90.64	91.99	1863460
2019-10-04	92.30	93.77	92.07	93.35	1643536
2019-10-07	93.03	93.12	90.95	91.00	2091104
2019-10-08	90.19	91.70	88.97	90.70	2153530
2019-10-09	91.47	91.76	90.59	91.50	1724073
2019-10-10	91.39	92.97	91.30	91.55	2128437
2019-10-11	92.96	94.66	92.96	93.43	2763002
2019-10-14	93.01	93.12	91.00	91.53	1315495
2019-10-15	91.61	92.40	90.81	91.66	1687865
2019-10-16	91.79	92.65	91.62	92.20	1165228
2019-10-17	92.42	94.79	91.83	92.20	1862406
2019-10-18	90.89	91.74	90.50	91.15	2739465
2019-10-21	91.76	92.43	91.52	92.39	1793984
2019-10-22	92.25	92.70	90.73	90.73	2224123
2019-10-23	91.50	95.95	89.85	95.77	4070021
2019-10-24	95.56	97.36	94.81	96.91	2845878
2019-10-25	96.73	98.62	96.49	97.69	1559506
2019-10-28	97.87	98.54	96.36	97.19	1267127
2019-10-29	97.10	97.81	96.55	97.31	1078556
2019-10-30	97.35	97.35	95.89	97.32	1095366
2019-10-31	96.90	97.63	96.54	96.96	1514992
2019-11-01	97.85	98.50	96.15	96.31	1722447
2019-11-04	96.81	98.69	96.45	97.99	1335440
2019-11-05	97.80	100.47	97.37	100.15	1721859
2019-11-06	100.44	100.44	99.13	99.42	1143849
2019-11-07	100.00	100.73	98.60	98.93	1309069
2019-11-08	98.62	99.10	97.86	99.09	941200
2019-11-11	98.26	98.88	97.85	98.13	876878
2019-11-12	98.29	99.34	97.95	98.09	856563
2019-11-13	97.85	98.09	96.78	97.76	2314974
2019-11-14	97.90	99.00	97.50	98.85	973568
2019-11-15	99.49	100.50	99.17	99.69	2095950
2019-11-18	99.52	100.52	99.52	100.17	1617609
2019-11-19	100.58	100.82	100.11	100.21	839656
2019-11-20	99.61	100.11	98.70	99.26	986511
2019-11-21	98.92	99.51	98.26	99.08	965371
2019-11-22	99.45	101.47	99.12	101.22	2161625
2019-11-25	101.86	103.49	101.85	103.09	1821955
2019-11-26	103.20	105.42	102.85	105.32	1972100
2019-11-27	105.56	106.42	105.04	106.37	1656765
2019-11-29	105.82	106.25	104.77	105.00	764587
2019-12-02	105.06	105.08	103.75	104.75	1988138
2019-12-03	103.26	104.18	102.76	103.95	1486970
2019-12-04	104.10	104.77	103.86	104.18	1114191
2019-12-05	104.62	105.30	104.28	104.91	1096805
2019-12-06	105.86	106.25	105.31	105.47	1041069
2019-12-09	105.60	106.11	104.75	104.75	1436288
2019-12-10	104.92	105.58	104.52	104.70	1329056
2019-12-11	105.11	105.95	104.80	105.70	1453677
2019-12-12	105.67	107.23	105.37	106.52	1421762
2019-12-13	106.54	107.44	106.17	107.20	1286630
2019-12-16	108.04	109.30	107.70	108.48	2516708
2019-12-17	108.32	108.90	107.74	108.80	2109033
2019-12-18	109.04	109.66	108.51	109.25	2524254
2019-12-19	109.27	110.67	109.15	110.34	1935723
2019-12-20	111.18	111.72	110.31	111.42	3344047
2019-12-23	111.06	111.68	111.04	111.28	1495847
2019-12-24	111.43	111.92	111.08	111.37	436657
2019-12-26	111.43	111.98	111.30	111.94	1268259
2019-12-27	112.32	112.79	111.76	112.39	890163
2019-12-30	112.50	112.69	110.97	111.37	953173
2019-12-31	111.08	111.53	110.61	110.91	1327848
2020-01-02	111.15	111.62	110.46	111.45	2014639
2020-01-03	110.00	110.41	108.64	109.99	1854486
2020-01-06	109.02	109.45	108.59	109.42	1822112
2020-01-07	109.27	109.49	108.16	108.29	1498941
2020-01-08	108.14	110.04	107.89	109.21	2741604
2020-01-09	109.89	110.20	109.05	109.09	1596198
2020-01-10	109.45	109.45	108.39	108.60	1296291
2020-01-13	108.94	109.33	108.21	109.29	1573927
2020-01-14	109.14	109.50	108.59	109.09	1233160
2020-01-15	108.94	109.86	108.59	109.63	1316079
2020-01-16	110.32	111.65	110.19	111.60	1217149
2020-01-17	112.17	113.96	111.98	113.92	2512589
2020-01-21	112.49	112.62	109.93	110.62	4031818
2020-01-22	110.98	112.61	110.54	110.85	1716565
2020-01-23	109.19	111.15	107.65	110.96	1607108
2020-01-24	111.45	111.45	107.48	108.49	2105331
2020-01-27	104.30	105.97	103.53	104.94	4149728
2020-01-28	106.00	108.04	105.56	107.86	2062402
2020-01-29	108.13	110.13	108.13	110.01	1854209
2020-01-30	108.30	109.45	107.22	109.07	2389260
2020-01-31	108.81	108.89	107.01	107.80	3606920
2020-02-03	108.54	109.89	107.82	107.85	2097725
2020-02-04	109.92	111.99	109.39	110.94	1689492
2020-02-05	112.44	113.58	112.15	113.26	2143997
2020-02-06	113.70	113.88	111.80	112.70	1477603
2020-02-07	111.42	111.64	110.42	110.84	1371166
2020-02-10	110.42	111.37	110.15	111.37	2028555
2020-02-11	110.44	115.06	109.02	112.94	2388582
2020-02-12	113.49	115.48	113.20	113.70	1891071
2020-02-13	112.66	113.54	111.17	112.96	1396047
2020-02-14	113.09	113.63	112.13	113.23	948921
2020-02-18	112.98	113.30	111.85	111.93	1805053
2020-02-19	112.05	113.45	112.05	112.67	1543321
2020-02-20	112.32	113.83	111.77	112.00	1165346
2020-02-21	111.14	111.21	109.32	109.57	1716068
2020-02-24	104.62	105.35	103.49	104.02	4565237
2020-02-25	104.82	104.89	98.31	98.88	5490911
2020-02-26	99.64	100.82	96.30	97.75	6111147
2020-02-27	95.53	100.69	93.22	95.83	7692936
2020-02-28	92.95	98.34	92.70	97.20	6129154
2020-03-02	97.04	97.70	92.58	96.46	4791407
2020-03-03	96.58	96.79	92.24	93.33	6433266
2020-03-04	94.70	98.52	92.00	98.39	7065308
2020-03-05	94.10	95.14	91.29	91.50	9044901
2020-03-06	89.02	94.21	88.32	90.45	6450413
2020-03-09	83.40	87.54	83.40	86.18	7335652
2020-03-10	89.99	91.53	85.68	90.32	5472102
2020-03-11	88.22	88.22	79.17	81.09	9833268
2020-03-12	71.41	79.57	71.40	76.72	11501162
2020-03-13	80.85	81.98	76.64	78.63	8068543
2020-03-16	69.42	75.89	63.83	69.54	8647020
2020-03-17	70.57	71.00	61.85	64.83	10971909
2020-03-18	58.01	58.46	44.30	56.68	18610519
2020-03-19	55.00	62.82	51.04	58.03	13086301
2020-03-20	61.29	71.48	56.50	61.60	11377386
2020-03-23	61.25	67.78	60.05	63.33	11003540
2020-03-24	68.43	75.67	67.51	69.39	9956110
2020-03-25	75.31	76.73	67.35	72.25	7695495
2020-03-26	75.60	78.76	70.24	73.20	7411634
2020-03-27	69.00	71.70	66.20	69.15	5784051
2020-03-30	66.79	69.83	64.58	68.68	5064500
2020-03-31	68.75	71.83	67.89	68.24	5166682
2020-04-01	65.00	66.40	62.36	63.04	5742986
2020-04-02	62.33	65.99	57.00	57.86	7930231
2020-04-03	58.00	59.48	53.70	55.94	7232904
2020-04-06	60.87	64.34	60.11	63.80	9128501
2020-04-07	70.18	73.48	65.31	65.83	7903040
2020-04-08	67.31	70.19	66.33	70.09	8521189
2020-04-09	70.22	73.21	68.11	68.45	7537422
2020-04-13	68.53	68.90	64.32	66.64	4020738
2020-04-14	68.25	71.30	68.25	70.01	4575843
2020-04-15	66.04	71.28	65.61	69.87	5802963
2020-04-16	69.81	70.70	67.77	70.15	4771953
2020-04-17	74.67	75.85	72.73	75.62	4952843
2020-04-20	73.50	75.54	71.45	72.28	4815431
2020-04-21	70.33	72.48	70.10	71.35	3139119
2020-04-22	72.51	73.60	69.59	70.79	2710374
2020-04-23	71.59	73.79	70.70	71.94	2246470
2020-04-24	72.46	72.60	70.05	71.37	1954077
2020-04-27	73.15	75.99	72.75	75.19	2558286
2020-04-28	77.00	77.80	74.38	75.75	3003491
2020-04-29	77.02	81.74	77.02	79.28	6173969
2020-04-30	77.79	78.39	74.78	75.71	4382491
2020-05-01	73.11	73.75	71.42	72.03	3693407
2020-05-04	70.00	72.58	69.08	71.41	4295269
2020-05-05	72.76	73.68	71.41	71.74	3066899
2020-05-06	72.49	72.85	70.62	70.79	3838772
2020-05-07	71.97	73.46	71.29	71.90	4738594
2020-05-08	72.78	74.03	71.72	72.19	8489639
2020-05-11	71.11	71.26	68.26	68.30	5532585
2020-05-12	68.94	69.34	66.56	67.00	3176838
2020-05-13	67.00	67.20	64.06	64.85	4944508
2020-05-14	63.36	68.21	62.47	68.17	6036656
2020-05-15	67.28	68.83	66.51	68.54	2330973
2020-05-18	72.17	74.67	72.08	73.07	6424880
2020-05-19	73.04	77.08	71.83	75.29	3955045
2020-05-20	76.86	78.32	75.94	77.72	3522280
2020-05-21	77.15	78.86	75.83	77.66	4794459
2020-05-22	78.00	78.79	76.69	78.39	2822887
2020-05-26	85.13	85.58	81.43	81.69	3879864
2020-05-27	84.14	84.52	80.76	83.15	5167042
2020-05-28	83.98	84.54	80.44	80.62	3368789
2020-05-29	79.54	80.25	78.38	79.31	3923807
2020-06-01	79.65	82.73	79.36	81.91	2374555
2020-06-02	83.00	83.65	81.24	83.60	3138763
2020-06-03	84.49	87.42	83.79	86.11	3624854
2020-06-04	86.19	87.44	84.36	86.34	3502983
2020-06-05	90.42	93.72	86.65	87.20	6686190
2020-06-08	89.86	90.78	88.54	89.70	4554527
2020-06-09	87.80	87.83	85.25	86.13	3087065
2020-06-10	85.38	85.92	82.35	82.83	3943085
2020-06-11	78.00	80.61	76.73	77.59	5266458
2020-06-12	80.93	81.00	76.16	77.45	4733592
2020-06-15	74.54	78.43	73.85	77.48	3404488
2020-06-16	81.29	81.74	76.73	78.25	3104173
2020-06-17	77.86	78.47	75.85	76.42	3457760
2020-06-18	75.74	79.14	75.43	78.16	3898964
2020-06-19	79.23	79.26	75.39	76.17	4250957
2020-06-22	75.95	76.81	74.83	76.08	1949483
2020-06-23	76.74	76.95	75.16	75.68	3956916
2020-06-24	75.00	75.00	71.59	73.19	3776898
2020-06-25	72.49	72.73	70.81	72.51	3999906
2020-06-26	72.19	72.30	69.83	71.16	9989508
2020-06-29	71.52	73.92	70.11	73.92	3244033
2020-06-30	73.55	73.94	72.02	73.45	4377429
2020-07-01	74.68	76.53	74.12	74.44	3177018
2020-07-02	76.79	76.98	74.13	74.52	1766401
2020-07-06	76.08	76.35	74.98	76.24	2942722
2020-07-07	75.26	75.46	73.75	74.17	2761225
2020-07-08	74.30	75.09	73.40	75.09	3597082
2020-07-09	75.41	75.59	72.52	74.13	2809601
2020-07-10	73.83	75.27	73.50	75.24	2168551
2020-07-13	75.55	76.26	73.55	73.58	2984946
2020-07-14	73.21	73.54	71.86	73.51	2452006
2020-07-15	76.60	81.48	76.01	80.92	4597152
2020-07-16	79.80	81.22	78.96	80.89	2863460
2020-07-17	80.67	80.69	78.51	79.90	2270133
2020-07-20	79.44	80.32	77.53	78.17	2103501
2020-07-21	79.31	80.40	78.54	80.12	2087077
2020-07-22	79.61	80.35	78.79	79.62	2584135
2020-07-23	78.72	79.23	77.11	78.86	2150342
2020-07-24	78.42	78.50	76.93	77.43	1257384
2020-07-27	76.55	77.45	75.36	77.34	2389791
2020-07-28	77.02	77.58	76.50	76.67	2194787
2020-07-29	77.25	78.01	76.93	77.39	1605058
2020-07-30	76.50	76.96	75.38	76.14	2288581
2020-07-31	75.68	75.76	74.02	75.05	4115075
2020-08-03	74.40	75.62	73.50	74.74	1965751
2020-08-04	74.80	78.42	74.47	78.32	2856738
2020-08-05	79.61	80.03	77.83	80.00	3932789
2020-08-06	79.30	83.60	78.03	82.70	5000336
2020-08-07	82.35	83.86	81.21	83.70	3257136
2020-08-10	84.53	87.22	84.20	86.20	3588532
2020-08-11	87.55	88.46	86.45	87.02	5012172
2020-08-12	88.61	88.70	85.36	85.89	2169697
2020-08-13	85.25	87.05	84.26	85.50	1721135
2020-08-14	85.89	86.84	85.25	86.00	1899780
2020-08-17	86.07	86.20	84.20	84.98	2360937
2020-08-18	85.01	85.22	83.36	84.07	1806633
2020-08-19	84.60	85.40	83.88	84.49	2010743
2020-08-20	83.47	85.71	83.12	85.10	2274405
2020-08-21	85.50	87.44	85.16	87.35	2318538
2020-08-24	87.85	89.21	86.80	88.40	2468661
2020-08-25	89.72	90.61	88.27	88.44	2053319
2020-08-26	88.21	88.21	86.70	86.80	2210255
2020-08-27	87.66	89.29	87.59	88.80	3373196
2020-08-28	89.21	92.06	89.11	91.73	4251608
2020-08-31	91.61	91.69	89.48	90.36	3461786
2020-09-01	89.52	92.16	89.01	91.71	1712614
2020-09-02	91.89	91.97	90.38	91.34	3952749
2020-09-03	91.93	93.85	90.31	91.30	2541046
2020-09-04	92.68	93.39	90.75	90.94	3776024
2020-09-08	90.12	93.42	89.68	91.90	2781571
2020-09-09	91.70	91.88	90.13	90.39	2237962
2020-09-10	90.90	93.14	89.27	89.36	1774117
2020-09-11	89.61	89.64	86.21	87.37	1974467
2020-09-14	88.18	92.57	88.18	92.31	2139296
2020-09-15	92.45	93.78	91.79	91.94	1945275
2020-09-16	92.46	95.08	91.64	94.03	3831355
2020-09-17	92.68	93.10	90.62	91.17	3427499
2020-09-18	90.34	91.34	89.27	89.64	5451496
2020-09-21	87.20	87.30	83.52	85.48	5031539
2020-09-22	85.07	85.83	83.95	85.24	3816086
2020-09-23	85.69	87.33	83.68	83.86	2540864
2020-09-24	83.37	84.75	81.48	83.07	5307051
2020-09-25	83.06	86.06	82.83	85.93	3255572
2020-09-28	87.82	89.44	86.80	89.06	2289467
2020-09-29	88.90	88.98	86.43	86.60	2977634
2020-09-30	87.54	88.88	85.17	85.32	3127471
2020-10-01	85.92	87.24	85.55	87.22	1779510
2020-10-02	84.91	88.02	84.61	87.96	1644013
2020-10-05	88.45	90.01	87.86	89.30	1342614
2020-10-06	90.28	92.39	89.38	89.60	2128009
2020-10-07	90.41	92.15	90.41	91.72	2108505
2020-10-08	92.28	92.93	91.14	92.54	2202457
2020-10-09	93.00	94.10	91.26	91.37	1654826
2020-10-12	91.44	91.78	90.39	91.35	1411670
2020-10-13	90.80	91.30	88.19	88.64	2085756
2020-10-14	89.00	90.23	87.80	88.30	2241190
2020-10-15	87.36	88.70	86.42	88.68	1330769
2020-10-16	88.88	90.10	88.52	89.50	1901759
2020-10-19	89.65	90.84	86.97	87.55	1557488
2020-10-20	88.53	90.47	87.77	89.57	2279248
2020-10-21	89.33	89.63	88.20	88.97	3418865
2020-10-22	90.21	94.43	89.71	94.39	4378409
2020-10-23	94.80	95.67	94.16	94.61	2407436
2020-10-26	92.92	93.00	88.47	90.38	2002762
2020-10-27	90.25	90.46	87.47	87.67	1667037
2020-10-28	85.98	86.65	83.84	84.02	2279512
2020-10-29	84.02	87.45	83.62	86.51	2546324
2020-10-30	85.76	88.08	84.78	87.81	2335951
2020-11-02	88.00	88.51	86.52	88.00	2352787
2020-11-03	88.75	91.95	88.75	90.65	3040828
2020-11-04	91.27	96.62	90.58	93.09	2985196
2020-11-05	93.33	96.08	93.07	94.08	2397699
2020-11-06	93.65	95.06	92.28	92.84	2859004
2020-11-09	112.39	116.73	102.60	104.19	9584600
2020-11-10	105.00	106.45	102.74	104.24	4420093
2020-11-11	104.65	104.76	101.45	103.75	3696095
2020-11-12	102.33	103.27	100.83	102.05	2702734
2020-11-13	102.91	105.92	102.65	105.80	2638559
2020-11-16	109.47	109.71	106.26	106.58	4475358
2020-11-17	104.56	105.21	102.54	103.34	2732885
2020-11-18	103.37	105.63	102.90	103.35	1901575
2020-11-19	102.33	103.58	102.01	102.80	3283998
2020-11-20	102.85	103.37	101.45	101.76	2302673
2020-11-23	102.89	105.05	102.41	105.05	3428477
2020-11-24	107.97	109.62	107.03	108.94	2827058
2020-11-25	108.00	108.15	106.22	106.30	1847298
2020-11-27	106.62	107.00	104.17	104.41	1008660
2020-11-30	104.04	104.28	101.77	103.63	2952870
2020-12-01	105.26	105.64	103.87	104.84	1946709
2020-12-02	104.30	107.19	103.80	106.75	2069214
2020-12-03	107.13	111.54	107.13	109.16	3119179
2020-12-04	109.87	111.24	108.63	110.85	1261735
2020-12-07	110.28	110.41	108.33	109.83	1622628
2020-12-08	108.64	110.76	108.61	109.05	1838455
2020-12-09	109.50	109.96	105.70	106.70	2165248
2020-12-10	106.25	107.85	105.20	107.36	2360118
2020-12-11	106.81	107.61	104.30	104.74	2302741
2020-12-14	106.39	106.39	102.98	103.04	2034861
2020-12-15	105.55	105.90	102.91	104.97	1923449
2020-12-16	104.97	105.36	103.30	104.41	1956111
2020-12-17	105.04	105.35	103.55	104.70	2410709
2020-12-18	105.01	106.92	104.42	104.61	5231643
2020-12-21	101.95	104.86	101.33	103.99	3331310
2020-12-22	104.04	104.56	102.65	102.95	2393209
2020-12-23	104.02	106.83	103.32	106.51	2196356
2020-12-24	106.56	106.89	105.65	106.89	822378
2020-12-28	107.99	109.40	107.12	107.38	1575159
2020-12-29	108.18	109.65	107.51	107.95	1428001
2020-12-30	108.10	110.84	108.10	110.18	1405157
2020-12-31	109.68	111.61	108.69	111.26	1571499
2021-01-04	110.97	111.31	106.01	107.46	2759313
2021-01-05	107.00	109.08	106.88	107.95	2564180
2021-01-06	108.07	112.08	108.06	110.77	1868172
2021-01-07	111.45	113.89	111.25	113.29	2640415
2021-01-08	113.92	115.67	113.03	114.16	4065115
2021-01-11	112.49	113.71	111.32	113.18	1527641
2021-01-12	113.18	114.09	112.13	112.33	1811628
2021-01-13	112.28	113.18	110.65	111.87	2041840
2021-01-14	112.56	113.68	111.11	112.11	2360580
2021-01-15	111.43	111.64	108.07	108.41	2169431
2021-01-19	108.41	109.51	107.59	107.93	1839560
2021-01-20	108.02	108.59	105.81	107.70	2771536
2021-01-21	107.68	109.92	107.14	108.82	1799707
2021-01-22	107.51	107.89	104.67	104.96	2893032
2021-01-25	104.10	105.73	102.59	105.12	5310212
2021-01-26	105.73	106.27	104.61	104.67	2800946
2021-01-27	102.95	103.82	98.57	98.67	4592584
2021-01-28	100.88	104.84	100.88	104.00	6544179
2021-01-29	103.23	103.24	99.02	101.39	4844018
2021-02-01	102.38	103.82	101.84	101.92	2861107
2021-02-02	103.18	107.05	102.73	105.79	2556287
2021-02-03	105.81	108.32	105.70	106.60	2373621
2021-02-04	107.39	110.53	107.34	110.52	2091619
2021-02-05	111.30	112.60	110.34	111.67	2280088
2021-02-08	112.69	113.16	110.62	112.32	2061148
2021-02-09	112.24	112.51	110.18	110.35	1590547
2021-02-10	110.17	110.49	108.81	109.34	2750655
2021-02-11	110.14	111.17	108.72	109.50	1792234
2021-02-12	109.12	112.41	108.87	112.14	2128260
2021-02-16	112.83	114.02	112.00	113.61	2927797
2021-02-17	110.83	115.33	108.81	111.43	3816245
2021-02-18	108.97	115.21	108.50	114.12	2696154
2021-02-19	114.96	117.79	114.51	116.91	3462888
2021-02-22	118.75	122.13	117.54	119.96	4374221
2021-02-23	121.58	122.31	118.29	121.95	3703348
2021-02-24	123.35	127.48	122.38	127.26	4486156
2021-02-25	127.76	128.16	121.09	122.98	5263146
2021-02-26	123.59	124.58	120.14	123.68	3615513
2021-03-01	125.72	125.85	122.80	123.76	2614949
2021-03-02	123.90	125.09	122.50	124.25	3325616
2021-03-03	124.25	125.84	123.13	123.13	2108262
2021-03-04	123.25	123.32	117.00	120.72	3555491
2021-03-05	121.90	122.93	116.44	122.87	3695910
2021-03-08	123.52	126.76	122.02	125.41	2573364
2021-03-09	126.97	126.97	123.61	124.12	2560482
2021-03-10	124.39	125.98	122.80	124.51	1846727
2021-03-11	124.56	126.20	123.32	124.66	1711218
2021-03-12	125.32	126.58	124.34	126.10	1588398
2021-03-15	126.96	128.92	125.07	127.26	1774269
2021-03-16	127.39	127.78	123.77	123.96	1819391
2021-03-17	123.50	127.62	123.45	127.14	3831734
2021-03-18	126.57	128.68	125.10	125.64	2598720
2021-03-19	125.00	125.92	122.14	124.39	2810774
2021-03-22	124.51	124.83	122.40	122.92	2031162
2021-03-23	122.16	122.60	118.20	118.90	2659110
2021-03-24	119.83	121.65	118.47	118.50	2034971
2021-03-25	117.54	120.78	116.15	120.40	2680808
2021-03-26	121.08	121.61	118.92	121.12	2149840
2021-03-29	120.93	121.34	118.11	119.05	2135381
2021-03-30	118.95	122.61	118.69	122.06	2548865
2021-03-31	122.31	122.82	120.84	120.92	2031612
2021-04-01	121.90	122.10	120.38	121.65	1697147
2021-04-05	123.12	126.10	122.99	125.40	2261167
2021-04-06	125.55	127.54	125.50	126.66	1719487
2021-04-07	126.97	127.32	124.26	124.52	1803966
2021-04-08	124.37	126.13	122.81	124.75	1847136
2021-04-09	124.40	124.46	122.37	124.35	921479
2021-04-12	124.48	125.44	122.47	125.28	2057807
2021-04-13	123.78	126.87	122.43	126.11	3377733
2021-04-14	126.00	128.28	125.64	126.52	2461364
2021-04-15	127.37	127.85	125.78	127.28	1192950
2021-04-16	128.52	129.05	127.55	128.05	1721346
2021-04-19	127.49	127.73	125.26	125.93	1451298
2021-04-20	124.95	125.30	120.67	122.22	2328494
2021-04-21	122.51	123.97	121.31	123.91	1329363
2021-04-22	123.44	126.77	122.85	125.50	2235433
2021-04-23	125.94	127.43	125.56	127.40	1394651
2021-04-26	128.60	130.19	127.12	127.57	1357439
2021-04-27	127.72	130.35	127.59	130.01	1712924
2021-04-28	129.82	130.25	128.96	129.11	1328800
2021-04-29	130.88	132.69	128.45	130.39	1596987
2021-04-30	129.71	130.06	127.58	128.70	1263868
2021-05-03	129.64	130.17	128.39	128.67	1375322
2021-05-04	128.17	128.85	125.69	128.25	2574872
2021-05-05	127.11	125.50	122.32	122.62	2371907
2021-05-06	122.15	122.73	119.47	120.77	3108775
2021-05-07	121.20	123.54	119.80	123.44	2097105
2021-05-10	122.47	123.70	121.08	121.58	2218966
2021-05-11	119.26	122.16	118.16	121.83	1640351
2021-05-12	121.03	122.26	117.54	118.29	1984269
2021-05-13	118.84	121.16	118.23	120.16	1648651
2021-05-14	121.29	124.43	120.45	123.61	1470752
2021-05-17	123.43	123.43	120.39	121.71	1428927
2021-05-18	122.15	123.37	120.72	120.79	2237070
2021-05-19	118.24	120.66	117.89	120.57	1511892
2021-05-20	120.71	121.20	119.05	120.58	1484363
2021-05-21	121.32	122.22	120.70	120.98	1429513
2021-05-24	122.09	123.90	121.32	123.59	2057688
2021-05-25	124.63	125.31	123.35	123.80	1374212
2021-05-26	124.42	126.40	123.92	126.22	1523062
2021-05-27	127.00	127.68	125.11	126.27	2395681
2021-05-28	125.90	126.32	124.39	125.27	893721
2021-06-01	127.60	127.60	125.80	126.61	1489247
2021-06-02	126.88	127.00	124.56	125.17	1462093
2021-06-03	124.13	124.50	122.19	123.13	1331399
2021-06-04	123.75	124.82	122.93	124.75	1657124
2021-06-07	125.53	125.81	124.53	124.90	1353861
2021-06-08	125.17	128.16	124.76	127.84	1978493
2021-06-09	128.35	128.77	126.38	126.45	1508927
2021-06-10	126.79	127.27	125.26	126.59	1741770
2021-06-11	126.79	128.74	126.61	128.61	1589954
2021-06-14	128.35	129.85	127.59	128.61	1571091
2021-06-15	128.37	129.97	128.13	129.25	2571147
2021-06-16	129.48	129.81	126.50	126.93	1970610
2021-06-17	127.01	128.23	125.26	126.24	1857873
2021-06-18	124.49	125.21	123.39	123.72	2006645
2021-06-21	124.57	126.87	123.57	126.74	2280883
2021-06-22	126.86	126.92	125.35	126.10	1394201
2021-06-23	125.80	126.41	125.40	125.68	1007629
2021-06-24	126.77	126.82	124.25	124.51	1645317
2021-06-25	125.04	125.49	124.19	124.48	5399427
2021-06-28	124.06	124.06	119.51	120.72	2031510
2021-06-29	120.76	121.21	118.66	118.95	1728413
2021-06-30	119.06	120.80	118.90	120.62	2656789
2021-07-01	120.63	123.84	120.62	123.62	2467929
2021-07-02	124.49	127.03	123.76	126.81	2291537
2021-07-06	127.06	128.00	124.13	125.83	1854683
2021-07-07	124.63	126.39	121.83	124.45	1958092
2021-07-08	122.19	124.12	120.68	123.13	2458668
2021-07-09	124.23	126.23	123.39	126.05	1335773
2021-07-12	125.00	126.38	124.44	125.85	2030542
2021-07-13	125.18	125.50	123.32	123.46	1550744
2021-07-14	123.72	125.32	123.23	123.87	1525161
2021-07-15	123.00	123.84	121.89	122.90	1986667
2021-07-16	124.17	125.00	119.41	119.75	3002412
2021-07-19	116.00	119.46	114.70	117.01	5227095
2021-07-20	117.34	121.42	116.70	120.90	1714963
2021-07-21	121.89	125.32	121.66	124.93	2022319
2021-07-22	124.08	124.55	122.32	123.21	1561702
2021-07-23	124.60	125.62	123.62	125.26	2485587
2021-07-26	124.73	127.29	123.31	126.67	2676482
2021-07-27	125.79	128.57	124.79	128.50	2487506
2021-07-28	129.23	129.91	126.60	129.53	2225255
2021-07-29	130.00	136.89	127.50	134.50	3619751
2021-07-30	133.37	133.81	131.01	131.45	1849549
2021-08-02	132.47	132.89	127.02	127.87	2154734
2021-08-03	128.15	128.15	123.47	126.08	3137342
2021-08-04	124.56	125.84	123.11	124.39	2249516
2021-08-05	125.34	127.35	124.84	126.40	1881255
2021-08-06	126.77	127.33	125.40	126.66	1717058
2021-08-09	125.99	126.00	122.81	124.61	1774591
2021-08-10	124.69	127.25	124.15	126.35	1637548
2021-08-11	125.55	126.34	124.16	125.03	2218243
2021-08-12	124.47	124.87	122.55	123.43	2069829
2021-08-13	123.08	123.43	121.32	122.21	1951409
2021-08-16	121.13	122.58	120.18	121.49	2464403
2021-08-17	120.11	120.79	119.36	119.99	2233312
2021-08-18	119.39	120.42	118.08	119.00	2359976
2021-08-19	118.80	119.47	117.53	119.23	2692214
2021-08-20	118.50	122.34	118.34	121.77	2555011
2021-08-23	122.69	123.71	121.93	123.03	1799456
2021-08-24	124.16	127.95	124.14	126.86	2182675
2021-08-25	126.87	127.92	125.44	127.32	1392679
2021-08-26	126.69	126.74	124.59	125.62	1037994
2021-08-27	125.48	127.97	125.48	127.56	1149695
2021-08-30	127.90	127.90	125.23	125.72	1136775
2021-08-31	125.72	126.17	124.03	124.86	2697954
2021-09-01	125.61	125.97	124.17	125.32	2127666
2021-09-02	124.72	125.53	123.78	124.39	1991142
2021-09-03	123.91	124.16	120.85	123.08	1697354
2021-09-07	122.50	123.99	121.88	123.37	1132225
2021-09-08	123.89	124.19	121.42	122.76	2288389
2021-09-09	122.68	126.96	122.52	125.75	1933951
2021-09-10	126.70	128.86	125.35	127.40	2287754
2021-09-13	128.26	130.25	126.73	130.21	1459760
2021-09-14	130.60	132.11	129.52	131.82	1767313
2021-09-15	131.12	131.86	128.83	131.40	1697174
2021-09-16	131.12	132.56	130.85	132.02	972661
2021-09-17	132.12	133.44	130.84	131.21	1749139
2021-09-20	129.20	130.16	126.98	128.83	1976402
2021-09-21	130.11	130.85	127.69	127.82	1520710
2021-09-22	128.39	130.07	128.24	129.19	1851672
2021-09-23	129.90	135.10	129.66	134.49	2505835
2021-09-24	134.36	136.31	133.99	135.48	2311760
2021-09-27	137.33	139.37	136.45	138.80	2323640
2021-09-28	138.23	140.21	136.07	136.55	2343142
2021-09-29	137.31	137.36	133.56	135.16	2152593
2021-09-30	135.03	135.03	131.75	132.11	2415944
2021-10-01	134.77	138.58	134.13	138.15	4563123
2021-10-04	138.46	141.44	136.92	138.51	3687623
2021-10-05	138.75	140.83	137.79	139.75	2028473
2021-10-06	137.95	139.63	135.70	139.36	1751595
2021-10-07	140.86	143.31	140.13	141.17	1503357
2021-10-08	141.37	142.50	140.89	141.51	1653893
2021-10-11	141.43	143.81	141.19	142.85	1494883
2021-10-12	143.22	145.11	142.95	144.70	2336590
2021-10-13	145.00	145.25	140.71	140.83	2195119
2021-10-14	142.29	142.56	141.24	141.58	1218248
2021-10-15	143.21	145.45	143.12	144.52	1674683
2021-10-18	143.37	144.75	142.72	144.06	1074462
2021-10-19	144.98	144.98	140.79	140.95	3745301
2021-10-20	140.53	141.91	139.49	140.24	1501412
2021-10-21	140.09	141.63	139.76	141.50	1306761
2021-10-22	140.57	142.76	140.47	141.66	1090962
2021-10-25	141.77	143.03	139.85	142.17	1412301
2021-10-26	143.46	145.25	143.02	144.45	2642324
2021-10-27	141.08	149.04	140.41	147.22	3504885
2021-10-28	148.35	148.73	145.59	146.04	1620578
2021-10-29	145.58	146.50	142.84	143.95	2566134
2021-11-01	144.30	145.51	143.20	144.78	4249443
2021-11-02	144.51	144.96	140.62	141.34	2592267
2021-11-03	140.49	146.81	139.87	145.24	2336205
2021-11-04	145.99	148.09	145.84	147.44	1284906
2021-11-05	152.19	153.84	148.69	151.84	3035096
2021-11-08	152.26	154.40	150.48	151.17	1893741
2021-11-09	150.87	151.98	146.63	148.46	1354584
2021-11-10	147.43	149.19	145.23	146.53	1255864
2021-11-11	145.81	147.15	143.40	143.58	1634083
2021-11-12	143.70	145.46	142.80	143.47	1872486
2021-11-15	144.25	144.41	142.42	142.91	955691
2021-11-16	142.87	144.29	140.32	141.74	2396742
2021-11-17	140.81	144.73	139.85	144.53	2306013
2021-11-18	145.09	145.89	142.51	143.59	1313399
2021-11-19	140.73	145.14	137.09	144.37	3014526
2021-11-22	145.55	145.68	141.86	143.87	2180587
2021-11-23	145.55	146.83	144.59	145.73	1405623
2021-11-24	143.98	146.37	142.95	145.29	1066855
2021-11-26	135.80	136.60	132.12	136.21	3513628
2021-11-29	138.47	140.40	137.90	138.07	2557966
2021-11-30	135.99	137.43	133.79	135.07	2992356
2021-12-01	137.56	138.60	129.88	129.96	3570802
2021-12-02	131.66	140.57	130.97	139.59	3150678
2021-12-03	139.58	140.40	135.54	138.74	2732528
2021-12-06	141.52	146.00	141.24	144.31	1709883
2021-12-07	145.88	148.75	142.13	143.15	1980147
2021-12-08	144.42	145.61	142.02	144.39	1508270
2021-12-09	143.21	145.03	142.33	144.31	881900
2021-12-10	145.00	146.62	142.41	146.13	1443838
2021-12-13	144.55	144.65	140.88	142.41	1567872
2021-12-14	142.12	145.16	141.39	141.98	1581277
2021-12-15	141.82	142.36	137.88	140.29	1795654
2021-12-16	141.10	142.14	138.96	139.00	1852143
2021-12-17	138.50	141.76	137.60	140.94	3068362
2021-12-20	139.00	141.26	137.37	140.37	2067227
2021-12-21	142.55	148.65	142.33	148.55	2214110
2021-12-22	148.22	153.47	148.22	152.74	3098655
2021-12-23	154.01	155.22	152.51	154.71	1384899
2021-12-27	153.71	155.44	152.32	155.29	905996
2021-12-28	154.93	156.01	153.91	155.02	965722
2021-12-29	154.43	155.81	154.05	155.37	893369
2021-12-30	155.38	156.69	154.43	154.98	1474199
2021-12-31	154.83	156.97	154.58	155.99	1187324
2022-01-03	155.95	157.15	152.75	154.48	1712655
2022-01-04	157.49	159.21	155.95	155.96	2043109
2022-01-05	156.22	156.46	151.78	151.80	1339861
2022-01-06	152.24	153.60	150.91	152.18	1782303
2022-01-07	152.57	155.03	151.97	152.00	2040167
2022-01-10	150.84	152.04	146.04	148.61	2652318
2022-01-11	149.19	153.51	147.75	152.50	3488341
2022-01-12	153.93	154.14	149.71	150.00	2010170
2022-01-13	150.59	152.09	149.06	149.90	2234285
2022-01-14	149.15	149.43	146.45	147.98	2718527
2022-01-18	146.30	146.54	143.78	144.52	2852656
2022-01-19	144.96	145.56	141.82	142.21	3131449
2022-01-20	143.06	146.75	141.84	142.24	2576510
2022-01-21	142.25	145.18	141.13	142.26	3607382
2022-01-24	138.24	140.60	134.56	140.48	5057570
2022-01-25	138.14	143.50	134.53	142.39	3976157
2022-01-26	144.57	148.82	143.10	144.82	2824268
2022-01-27	145.76	147.02	136.89	137.25	3534231
2022-01-28	138.22	143.56	136.72	143.39	2367879
2022-01-31	142.19	145.44	141.40	145.11	1615265
2022-02-01	145.93	146.24	143.58	145.72	2772855
2022-02-02	145.99	145.99	142.74	144.59	2740267
2022-02-03	144.17	145.86	142.65	144.15	2838484
2022-02-04	143.42	147.14	142.47	145.50	3169479
2022-02-07	146.48	149.47	145.76	148.64	2526208
2022-02-08	149.25	153.70	148.65	153.38	3102315
2022-02-09	154.85	157.49	152.89	153.14	2709338
2022-02-10	151.96	156.49	150.84	154.20	2551167
2022-02-11	154.69	155.80	149.25	149.53	2798502
2022-02-14	149.76	154.50	149.76	151.43	4412144
2022-02-15	153.99	159.09	153.99	158.00	4976708
2022-02-16	157.90	160.96	155.00	156.34	4808622
2022-02-17	154.13	155.68	150.03	153.04	3131071
2022-02-18	153.16	154.49	149.93	150.41	2318027
2022-02-22	150.00	150.60	145.89	147.16	2991418
2022-02-23	148.33	148.48	143.07	143.37	3147669
2022-02-24	138.97	146.66	138.03	146.09	3350028
2022-02-25	147.00	150.68	145.01	150.67	1949159
2022-02-28	147.22	150.15	144.88	148.86	3213134
2022-03-01	147.37	148.22	141.05	142.17	3158383
2022-03-02	143.80	147.00	143.80	145.91	2066732
2022-03-03	148.13	148.84	141.00	142.01	2685777
2022-03-04	139.93	141.10	133.26	137.67	4510915
2022-03-07	137.84	138.00	128.77	129.09	4207912
2022-03-08	130.97	138.19	128.87	133.92	5031716
2022-03-09	138.50	140.67	137.46	138.52	3171056
2022-03-10	135.49	144.33	135.20	142.94	3309531
2022-03-11	144.58	145.80	141.53	141.77	1684843
2022-03-14	143.19	143.91	140.25	141.56	1586711
2022-03-15	143.49	145.72	142.42	144.24	1581613
2022-03-16	146.22	151.09	145.71	150.79	4292576
2022-03-17	147.64	151.23	147.64	151.14	1668221
2022-03-18	150.21	153.25	149.22	151.79	3060161
2022-03-21	150.56	151.10	148.02	150.35	1855904
2022-03-22	151.71	153.49	149.71	151.42	2190591
2022-03-23	149.57	150.85	148.37	148.41	1267510
2022-03-24	148.41	152.05	147.76	151.89	1179984
2022-03-25	152.21	153.84	150.96	151.50	1074638
2022-03-28	152.00	152.12	149.01	150.68	1250819
2022-03-29	153.60	156.07	153.08	155.31	2518382
2022-03-30	153.82	155.77	152.52	153.15	1709580
2022-03-31	152.74	155.10	151.53	151.74	1814823
2022-04-01	153.11	153.84	149.85	150.71	1465082
2022-04-04	150.00	152.91	148.98	152.34	1775228
2022-04-05	152.66	153.65	150.21	151.55	1595726
2022-04-06	150.01	150.01	144.81	145.61	2031664
2022-04-07	145.30	146.44	142.15	145.55	3278757
2022-04-08	144.71	147.05	143.84	145.48	1646722
2022-04-11	144.30	147.19	143.63	143.70	1165117
2022-04-12	145.00	146.95	143.86	144.88	1698245
2022-04-13	146.41	154.28	145.67	153.93	2502524
2022-04-14	154.46	157.33	153.90	155.58	2351189
2022-04-18	155.74	160.02	155.06	156.57	1463742
2022-04-19	157.38	163.35	156.68	163.14	2203988
2022-04-20	163.80	166.22	162.77	162.91	2113069
2022-04-21	166.71	167.99	156.81	156.96	2268147
2022-04-22	156.00	157.49	152.93	153.35	1694159
2022-04-25	152.96	156.28	150.60	155.94	2331018
2022-04-26	155.11	156.85	151.29	151.72	1847295
2022-04-27	151.69	157.75	150.92	157.06	2515956
2022-04-28	158.83	162.55	156.70	161.22	1777763
2022-04-29	161.04	162.06	154.93	155.29	2194466
2022-05-02	158.03	158.78	150.83	155.41	3287766
2022-05-03	153.12	154.70	145.66	148.96	5154946
2022-05-04	148.99	151.64	143.74	151.39	3773878
2022-05-05	149.57	153.14	148.23	149.89	3921821
2022-05-06	149.75	150.00	142.16	143.48	3611521
2022-05-09	142.55	142.56	132.50	133.31	4419091
2022-05-10	135.86	139.80	135.06	137.79	3207841
2022-05-11	137.97	140.91	133.99	134.51	2720626
2022-05-12	134.28	135.77	129.27	132.43	2247471
2022-05-13	134.92	137.28	134.33	136.59	2087633
2022-05-16	135.46	136.20	132.54	132.85	2266146
2022-05-17	136.05	136.86	133.00	135.08	2306537
2022-05-18	133.11	134.29	126.92	128.66	3520675
2022-05-19	127.49	133.90	127.35	131.71	2468973
2022-05-20	133.62	134.29	128.36	130.28	2677876
2022-05-23	131.49	132.95	128.73	132.35	1813328
2022-05-24	130.67	130.99	126.28	128.28	1814389
2022-05-25	128.32	132.39	127.21	131.59	2557313
2022-05-26	133.47	139.65	132.95	138.47	2623511
2022-05-27	139.34	144.61	139.34	142.25	1860648
2022-05-31	140.63	141.77	139.23	140.86	3310916
2022-06-01	141.11	142.54	136.51	138.42	1455624
2022-06-02	138.25	142.40	138.17	142.29	1302716
2022-06-03	140.34	143.08	139.96	142.17	1067856
2022-06-06	143.73	145.70	141.95	144.42	1579682
2022-06-07	142.32	144.13	140.57	143.82	1161971
2022-06-08	141.83	142.88	140.28	140.71	1479094
2022-06-09	140.05	140.05	135.79	135.80	1714937
2022-06-10	132.40	134.45	127.41	127.47	2931982
2022-06-13	123.65	123.82	119.35	120.85	3183986
2022-06-14	120.79	122.03	117.97	119.14	2469484
2022-06-15	121.31	123.62	120.26	121.89	2472385
2022-06-16	118.46	119.01	114.65	115.42	2640475
2022-06-17	116.30	117.34	113.65	116.28	2681111
2022-06-21	118.36	118.36	114.14	114.44	2046699
2022-06-22	113.16	114.44	111.17	112.02	3303729
2022-06-23	112.69	112.79	108.71	110.52	3705862
2022-06-24	112.41	117.94	111.88	116.71	2588359
2022-06-27	116.68	119.00	115.37	117.03	2210404
2022-06-28	117.87	121.31	115.20	115.28	1870833
2022-06-29	114.70	115.42	111.75	113.06	2794165
2022-06-30	111.04	113.20	109.14	111.44	3915819
2022-07-01	111.09	113.05	110.37	112.99	1827841
2022-07-05	110.25	112.24	109.27	112.03	2420970
2022-07-06	112.18	113.31	108.41	109.75	2153927
2022-07-07	111.40	114.77	110.78	113.90	2718710
2022-07-08	113.36	113.55	110.60	111.59	1918393
2022-07-11	111.10	111.91	109.57	111.59	1725358
2022-07-12	112.30	114.47	111.99	112.64	2678405
2022-07-13	110.01	115.20	109.61	114.12	2965520
2022-07-14	112.18	114.12	111.11	113.31	2965969
2022-07-15	115.17	117.09	114.08	116.34	2191605
2022-07-18	117.72	120.33	116.87	117.42	2267671
2022-07-19	119.53	122.26	119.53	121.41	1830586
2022-07-20	120.52	123.61	120.17	122.69	1528560
2022-07-21	120.54	122.64	119.06	121.97	1685049
2022-07-22	122.54	125.10	120.30	120.83	2109945
2022-07-25	121.31	122.38	119.58	122.19	1553136
2022-07-26	121.29	121.89	120.08	120.22	2203998
2022-07-27	126.34	130.27	125.10	129.25	4455727
2022-07-28	129.22	130.17	125.72	128.00	2608638
2022-07-29	127.90	128.54	126.41	128.07	1781959
2022-08-01	127.10	129.20	126.06	128.69	1802453
2022-08-02	127.76	130.53	126.75	128.68	2099235
2022-08-03	129.33	131.91	129.33	130.97	1628675
2022-08-04	130.41	131.11	129.20	131.05	1358036
2022-08-05	129.52	131.91	129.37	130.32	1149564
2022-08-08	131.75	132.96	130.62	130.72	1170701
2022-08-09	130.58	131.47	128.86	131.45	1219096
2022-08-10	134.79	135.18	133.32	133.66	1069341
2022-08-11	135.81	136.67	134.08	134.69	1051097
2022-08-12	135.39	137.51	134.55	137.44	1196046
2022-08-15	136.28	138.46	136.28	137.02	940687
2022-08-16	136.22	139.24	136.22	139.02	1159648
2022-08-17	136.92	137.97	136.29	137.46	1292698
2022-08-18	137.11	138.85	136.90	138.77	943936
2022-08-19	136.76	137.66	135.17	135.48	1718597
2022-08-22	132.20	133.82	131.23	131.58	1472883
2022-08-23	132.27	133.98	132.08	132.28	1242093
2022-08-24	132.04	134.30	132.04	133.15	1030282
2022-08-25	134.33	136.20	134.15	136.08	1046402
2022-08-26	136.02	136.59	131.02	131.09	1232688
2022-08-29	129.78	131.06	129.07	129.47	1458469
2022-08-30	130.36	131.33	126.47	126.83	2416421
2022-08-31	127.14	129.37	126.77	127.36	2305641
2022-09-01	126.01	127.79	124.04	127.67	1670852
2022-09-02	129.78	130.49	126.91	127.49	1398112
2022-09-06	127.84	129.25	125.00	126.87	1594703
2022-09-07	127.05	131.50	127.05	131.18	1364590
2022-09-08	129.79	133.02	129.00	132.97	2323028
2022-09-09	134.14	136.73	133.71	135.91	1993185
2022-09-12	137.37	137.97	136.04	136.65	1235336
2022-09-13	132.56	133.96	129.82	130.46	2134036
2022-09-14	131.09	134.95	129.38	134.83	1820511
2022-09-15	135.58	137.97	134.69	135.24	2251393
2022-09-16	134.02	134.02	129.16	130.80	3409711
2022-09-19	128.88	132.95	128.80	132.30	1503794
2022-09-20	131.59	133.29	130.25	131.68	1349671
2022-09-21	131.58	131.60	124.63	124.63	2326074
2022-09-22	124.63	124.63	118.43	119.42	3680027
2022-09-23	118.03	118.78	116.39	118.33	4408268
2022-09-26	118.83	119.90	116.90	117.48	1984254
2022-09-27	120.16	120.94	116.89	118.17	2605906
2022-09-28	118.53	124.35	117.94	123.67	1948813
2022-09-29	121.69	123.09	119.91	121.86	1783227
2022-09-30	120.53	123.72	120.02	120.62	1834753
2022-10-03	123.32	123.32	119.54	121.77	2054886
2022-10-04	124.02	127.54	124.02	125.97	1573376
2022-10-05	124.22	126.44	123.31	125.92	1651897
2022-10-06	125.55	126.89	122.95	123.35	1448759
2022-10-07	121.45	121.97	119.20	121.37	1587637
2022-10-10	122.03	122.84	118.82	120.33	1350246
2022-10-11	120.66	120.96	116.59	117.88	1783609
2022-10-12	117.31	122.02	116.63	121.00	1638649
2022-10-13	118.32	123.60	117.25	123.10	1813077
2022-10-14	125.30	126.83	122.22	122.58	1410135
2022-10-17	124.70	127.48	124.68	126.41	1648600
2022-10-18	130.00	131.65	127.42	128.60	1649690
2022-10-19	127.80	130.44	127.30	128.70	1409353
2022-10-20	129.24	131.43	126.20	126.55	1867133
2022-10-21	126.59	132.12	126.13	131.23	2223068
2022-10-24	131.94	133.65	128.96	130.63	2639679
2022-10-25	130.51	132.41	129.13	130.64	2648522
2022-10-26	131.58	134.89	127.71	129.99	3590667
2022-10-27	131.15	134.61	131.15	133.40	2598226
2022-10-28	133.62	135.29	131.72	134.64	1671817
2022-10-31	134.77	138.00	134.27	135.26	2701778
2022-11-01	136.65	137.49	133.61	133.74	1785976
2022-11-02	133.00	134.44	129.63	129.73	1926608
2022-11-03	128.03	129.87	126.28	128.50	2162446
2022-11-04	131.39	133.89	128.99	130.01	3185746
2022-11-07	130.14	130.76	126.39	128.87	3027955
2022-11-08	129.42	132.43	128.90	130.68	1641453
2022-11-09	129.23	132.21	128.94	129.89	1894806
2022-11-10	135.09	137.29	135.09	136.62	1803104
2022-11-11	138.50	142.42	137.76	140.63	2808267
2022-11-14	140.04	141.50	138.67	138.76	1973855
2022-11-15	140.50	142.31	137.78	138.54	2612464
2022-11-16	137.39	139.26	136.41	138.38	1498413
2022-11-17	135.85	138.10	135.38	137.96	1393406
2022-11-18	139.98	140.82	138.37	139.51	1096243
2022-11-21	139.11	140.06	137.06	137.91	1123647
2022-11-22	138.63	140.32	137.90	139.99	1233322
2022-11-23	140.09	141.02	138.35	138.54	1184690
2022-11-25	138.30	139.30	137.09	138.25	977633
2022-11-28	136.40	137.73	135.41	137.00	1760759
2022-11-29	137.19	139.29	137.02	138.75	1630442
2022-11-30	139.20	142.66	138.38	142.62	2455169
2022-12-01	143.12	143.77	141.82	142.30	1136698
2022-12-02	140.30	141.77	140.20	141.42	1010558
2022-12-05	140.81	141.51	138.97	139.14	1266166
2022-12-06	139.10	139.89	136.06	137.57	1216559
2022-12-07	136.10	136.70	133.84	134.32	2192660
2022-12-08	135.31	137.49	135.31	137.16	1468798
2022-12-09	136.83	138.13	136.60	137.43	1419623
2022-12-12	137.46	139.09	136.36	138.75	1398579
2022-12-13	140.69	142.44	137.19	138.11	2070990
2022-12-14	137.10	138.04	134.42	136.05	2032751
2022-12-15	134.59	134.84	131.77	133.25	1681998
2022-12-16	132.16	132.72	130.40	130.99	2956864
2022-12-19	131.07	131.59	128.67	129.90	1770465
2022-12-20	129.90	130.74	128.51	129.49	1613566
2022-12-21	130.07	130.63	126.10	127.25	3103561
2022-12-22	126.32	127.13	124.39	125.94	1718791
2022-12-23	125.53	127.09	125.04	126.43	1005241
2022-12-27	126.50	127.39	125.67	125.74	1042583
2022-12-28	125.75	126.26	123.74	124.02	1155653
2022-12-29	124.49	126.70	124.49	126.04	1251907
2022-12-30	125.04	126.50	124.85	126.36	1079467
2023-01-03	127.77	128.49	124.50	125.03	1611877
2023-01-04	126.47	128.50	126.14	127.84	1884096
2023-01-05	127.13	128.32	126.24	126.84	1265168
2023-01-06	127.85	130.64	127.29	130.25	2337361
2023-01-09	128.89	130.86	128.87	129.08	2005904
2023-01-10	128.89	129.64	127.75	129.46	983695
2023-01-11	130.58	135.06	130.04	134.44	1892417
2023-01-12	134.22	136.03	133.23	135.00	2492089
2023-01-13	134.47	136.89	134.19	136.88	1601611
2023-01-17	136.68	138.08	135.93	136.19	1534007
2023-01-18	137.61	138.22	134.41	134.53	1291879
2023-01-19	133.17	135.92	133.15	135.06	1279597
2023-01-20	135.51	139.00	134.69	138.72	1588224
2023-01-23	138.86	140.34	138.11	140.00	1597619
2023-01-24	140.00	140.77	138.80	140.24	1188748
2023-01-25	138.65	142.35	138.01	142.27	1218928
2023-01-26	143.12	144.27	142.41	144.06	1076393
2023-01-27	144.06	145.72	143.88	144.71	1111665
2023-01-30	143.19	143.94	142.37	142.92	1616679
2023-01-31	142.91	145.22	142.41	145.09	1585828
2023-02-01	144.53	148.24	144.14	147.38	1766219
2023-02-02	148.48	148.70	146.10	147.09	1484239
2023-02-03	145.00	147.68	145.00	146.82	1248384
2023-02-06	145.53	147.51	145.53	146.23	1899961
2023-02-07	145.51	148.87	145.01	148.19	1530237
2023-02-08	147.04	148.68	146.44	147.28	1852669
2023-02-09	149.75	152.86	149.20	150.80	3027109
2023-02-10	150.50	151.82	145.58	147.17	2641652
2023-02-13	147.93	149.81	147.14	149.00	1930517
2023-02-14	148.55	152.08	147.41	151.37	1950011
2023-02-15	151.20	152.89	150.90	152.76	1474970
2023-02-16	150.29	150.84	148.14	148.28	1497991
2023-02-17	147.57	147.61	145.19	146.34	1337885
2023-02-21	144.58	145.71	143.91	144.08	1202580
2023-02-22	144.24	144.91	142.98	143.91	1126449
2023-02-23	144.77	146.15	143.05	145.39	1523983
2023-02-24	143.71	145.04	143.21	144.64	950685
2023-02-27	145.95	146.84	144.45	145.09	1009711
2023-02-28	144.91	146.04	144.47	144.51	1547292
2023-03-01	144.27	146.02	143.72	145.50	2188833
2023-03-02	145.09	147.01	144.35	146.19	1289726
2023-03-03	147.64	148.29	146.83	147.58	1304921
2023-03-06	147.86	150.07	147.79	148.64	1041291
2023-03-07	149.02	150.24	146.80	146.99	1176308
2023-03-08	146.79	148.13	146.66	147.44	1382901
2023-03-09	148.71	148.79	142.14	142.41	1964057
2023-03-10	141.66	144.42	139.28	140.55	2692278
2023-03-13	139.22	139.42	136.24	137.54	2832397
2023-03-14	140.10	140.63	137.70	139.07	1607315
2023-03-15	135.71	136.62	133.64	135.83	1952496
2023-03-16	134.87	138.88	134.69	138.33	1936626
2023-03-17	137.94	137.96	134.92	136.54	2830137
2023-03-20	136.94	138.86	136.42	138.03	1246372
2023-03-21	140.16	141.94	139.57	140.86	1562743
2023-03-22	140.76	140.76	137.60	137.64	1878360
2023-03-23	138.20	140.06	134.28	135.67	1622144
2023-03-24	134.22	134.55	129.86	131.83	2925625
2023-03-27	133.45	134.45	131.73	132.30	1939552
2023-03-28	132.00	132.95	131.64	132.51	1665476
2023-03-29	134.04	136.14	133.76	135.91	1553701
2023-03-30	137.56	138.70	136.97	137.46	1353409
2023-03-31	139.01	141.22	138.92	140.87	1815812
2023-04-03	140.62	141.12	138.96	139.57	1283666
2023-04-04	140.06	140.26	138.63	139.00	1169332
2023-04-05	138.30	139.75	137.52	139.49	1718283
2023-04-06	139.82	140.77	139.09	140.63	1294285
2023-04-10	139.90	142.39	139.90	141.00	1516164
2023-04-11	141.62	142.68	140.75	141.75	1367702
2023-04-12	142.71	143.01	138.03	138.36	1638604
2023-04-13	139.44	142.64	138.65	142.41	1930290
2023-04-14	142.41	144.64	142.41	144.31	1349035
2023-04-17	144.78	145.98	144.17	145.15	1278781
2023-04-18	146.23	148.12	146.00	147.02	1708197
2023-04-19	146.62	147.67	145.68	146.99	1479482
2023-04-20	146.72	147.78	146.16	147.01	1171776
2023-04-21	147.30	148.43	146.33	148.02	1233057
2023-04-24	148.58	148.91	147.00	148.45	1387807
2023-04-25	148.00	148.59	145.95	146.33	1671520
2023-04-26	147.50	148.00	138.90	141.34	4415101
2023-04-27	142.21	142.26	139.17	141.74	2937347
2023-04-28	141.37	145.04	141.34	144.02	2041478
2023-05-01	143.46	147.10	143.46	144.45	1793542
2023-05-02	145.09	146.55	142.52	145.96	2140343
2023-05-03	146.38	149.00	145.54	145.73	1692312
2023-05-04	145.25	145.28	141.80	142.62	1555033
2023-05-05	144.66	145.18	142.83	144.61	1130138
2023-05-08	145.00	145.83	144.37	145.55	731722
2023-05-09	145.63	146.50	143.86	145.72	1073968
2023-05-10	146.26	146.62	139.59	142.41	2136249
2023-05-11	141.45	142.06	140.43	141.70	1368355
2023-05-12	141.55	142.44	140.69	141.58	1245392
2023-05-15	141.98	143.31	141.15	143.26	1377454
2023-05-16	143.02	143.48	142.01	142.47	1707445
2023-05-17	143.79	146.09	142.64	144.05	1501530
2023-05-18	143.72	146.87	143.14	146.25	1130567
2023-05-19	145.78	146.18	143.49	144.18	1218009
2023-05-22	144.04	144.30	142.74	143.55	1731367
2023-05-23	141.98	142.84	136.95	137.71	2178356
2023-05-24	136.66	137.54	135.49	136.85	1712320
2023-05-25	137.80	140.13	136.91	139.93	1339054
2023-05-26	140.00	140.94	138.01	138.09	1198841
2023-05-30	138.16	139.43	135.84	136.08	1367479
2023-05-31	136.32	136.95	134.43	136.12	3337716
2023-06-01	136.58	138.42	134.78	137.67	1896650
2023-06-02	138.61	143.20	138.60	142.80	1608678
2023-06-05	142.37	143.35	141.32	142.80	1180982
2023-06-06	142.73	145.67	142.73	144.60	1283159
2023-06-07	144.95	146.53	142.40	142.63	1385937
2023-06-08	142.35	143.00	141.00	142.88	1266026
2023-06-09	142.94	143.70	141.25	141.53	1253162
2023-06-12	142.72	142.72	140.84	142.67	1095797
2023-06-13	143.37	144.00	142.56	143.29	1210655
2023-06-14	143.72	144.40	141.67	143.55	1304316
2023-06-15	142.15	142.15	138.66	140.67	2971091
2023-06-16	142.24	142.46	139.94	140.81	2669802
2023-06-20	139.97	141.05	138.75	139.63	1541726
2023-06-21	139.57	142.15	139.18	141.15	2040253
2023-06-22	141.15	142.00	139.91	141.07	1155280
2023-06-23	138.83	139.00	136.76	137.11	4640761
2023-06-26	137.10	140.04	136.99	138.34	1503982
2023-06-27	138.96	141.49	137.74	141.35	1492547
2023-06-28	141.34	142.18	140.69	141.92	2038516
2023-06-29	140.99	144.64	140.99	143.92	2027065
2023-06-30	144.50	146.31	143.96	145.55	1723830
2023-07-03	144.49	146.03	144.16	145.48	915542
2023-07-05	145.08	145.36	143.49	145.00	1579828
2023-07-06	142.89	145.81	142.50	145.70	1937472
2023-07-07	145.83	149.37	145.01	148.32	1963360
2023-07-10	148.25	152.16	148.25	152.14	2431822
2023-07-11	152.97	155.02	151.58	152.16	2069049
2023-07-12	153.55	154.12	150.90	151.03	1678217
2023-07-13	152.12	152.77	151.39	151.89	1479304
2023-07-14	151.82	151.82	147.53	147.78	2492315
2023-07-17	147.03	150.07	147.03	149.00	1689152
2023-07-18	148.16	150.62	148.16	149.97	1754685
2023-07-19	149.77	149.97	148.61	148.92	1501939
2023-07-20	148.70	150.46	148.57	149.29	1411118
2023-07-21	150.48	152.77	150.48	151.84	1466698
2023-07-24	151.54	151.75	149.37	150.46	1583288
2023-07-25	147.68	151.42	147.21	151.13	3998623
2023-07-26	151.70	153.21	147.94	150.26	4503871
2023-07-27	152.10	154.19	151.09	152.64	2377378
2023-07-28	153.89	155.16	153.27	154.17	2309497
2023-07-31	154.87	156.30	154.01	155.49	1571729
2023-08-01	154.70	156.44	153.81	154.57	1414648
2023-08-02	153.40	155.68	153.09	153.24	1174501
2023-08-03	150.81	151.28	148.26	150.66	2219417
2023-08-04	151.99	154.11	150.62	151.35	1210204
2023-08-07	151.53	153.57	151.53	153.48	1125586
2023-08-08	152.40	154.08	152.00	153.73	1392250
2023-08-09	154.29	155.27	153.08	154.19	1201810
2023-08-10	155.73	157.14	154.93	155.38	1569148
2023-08-11	154.47	155.35	153.67	154.84	1492581
2023-08-14	154.42	155.52	153.83	155.32	1171114
2023-08-15	154.63	155.33	153.37	153.66	1211558
2023-08-16	152.97	154.65	152.87	153.70	1620386
2023-08-17	154.50	154.50	149.68	149.79	2094624
2023-08-18	148.69	151.51	148.31	150.80	1261217
2023-08-21	150.80	151.85	148.29	149.00	1478772
2023-08-22	149.38	150.29	148.83	149.99	1225777
2023-08-23	149.94	150.54	149.16	149.72	1238481
2023-08-24	148.92	150.52	146.87	147.11	1176563
2023-08-25	147.34	148.03	146.42	147.02	1195281
2023-08-28	147.54	149.45	146.85	148.72	858891
2023-08-29	148.32	150.12	147.29	149.83	1482197
2023-08-30	149.83	151.58	149.43	150.42	1215716
2023-08-31	150.69	151.26	148.57	148.65	2654108
2023-09-01	150.05	151.70	149.77	151.00	1202409
2023-09-05	150.61	150.61	147.69	148.58	1342082
2023-09-06	147.86	150.02	147.86	149.20	1647617
2023-09-07	148.60	148.82	147.25	148.36	1550249
2023-09-08	149.01	154.26	148.77	154.12	2586064
2023-09-11	155.00	156.57	153.83	154.74	2295900
2023-09-12	154.54	156.50	154.41	155.74	1643458
2023-09-13	155.29	155.56	152.89	153.39	2287877
2023-09-14	154.41	156.41	153.82	156.15	1562065
2023-09-15	155.95	156.69	153.89	154.41	2785225
2023-09-18	154.02	155.20	153.23	153.36	1142231
2023-09-19	152.99	153.23	151.50	152.15	1757931
2023-09-20	153.03	154.35	152.52	152.74	1051613
2023-09-21	150.85	151.18	147.64	147.71	1951646
2023-09-22	147.75	149.96	147.47	147.59	1648805
2023-09-25	146.54	148.68	146.00	147.81	1539640
2023-09-26	147.11	149.38	147.00	147.34	1625380
2023-09-27	148.05	150.05	147.29	149.36	2651720
2023-09-28	149.72	154.19	149.72	153.67	2494730
2023-09-29	154.01	154.42	148.88	150.18	1853087
2023-10-02	148.97	149.62	147.45	149.22	1501142
2023-10-03	148.17	149.08	146.41	146.77	1630762
2023-10-04	147.14	151.54	147.14	151.00	1809789
2023-10-05	151.31	152.08	148.39	149.83	1473234
2023-10-06	149.00	152.14	148.53	151.39	1417538
2023-10-09	149.29	150.08	146.35	149.68	1693026
2023-10-10	151.52	154.38	151.29	153.07	1605990
2023-10-11	153.60	154.04	151.56	153.69	1340472
2023-10-12	154.29	154.29	151.84	153.00	1365947
2023-10-13	152.55	154.00	149.67	149.98	1422924
2023-10-16	151.88	154.35	150.83	153.80	1677015
2023-10-17	153.61	155.73	152.76	154.83	2177649
2023-10-18	153.79	154.70	151.73	152.28	2161326
2023-10-19	152.76	153.74	150.21	150.31	1464576
2023-10-20	149.41	150.15	147.50	147.57	2028140
2023-10-23	148.27	149.40	146.36	147.86	1699767
2023-10-24	148.87	150.24	147.65	149.65	2077590
2023-10-25	149.00	152.78	147.58	150.75	2635347
2023-10-26	151.92	151.99	148.45	148.47	2151235
2023-10-27	149.78	152.04	148.42	149.17	1702472
2023-10-30	151.17	152.16	150.21	151.28	1347346
2023-10-31	150.56	152.58	150.30	151.53	1343629
2023-11-01	152.20	152.20	149.74	151.13	1439680
2023-11-02	151.06	152.75	148.25	152.62	1785866
2023-11-03	154.12	156.96	153.97	156.81	1430156
2023-11-06	157.51	157.65	155.41	156.32	1603692
2023-11-07	155.81	158.60	154.83	158.05	978089
2023-11-08	158.41	158.68	156.06	156.91	1132860
2023-11-09	157.37	158.78	156.28	158.26	1575014
2023-11-10	158.37	162.27	157.64	161.80	1581371
2023-11-13	161.09	163.90	161.09	162.67	1802664
2023-11-14	164.90	167.51	164.25	167.03	1788969
2023-11-15	167.39	168.23	165.45	165.42	1504792
2023-11-16	165.23	167.21	164.93	167.17	1015779
2023-11-17	168.25	168.90	167.54	168.29	1134940
2023-11-20	168.61	169.41	167.47	169.17	1135679
2023-11-21	168.50	170.33	168.50	169.86	1465424
2023-11-22	171.34	172.40	170.73	171.05	1114240
2023-11-24	170.83	171.46	169.82	169.82	777489
2023-11-27	169.47	170.67	168.45	168.77	1941981
2023-11-28	168.63	168.96	167.31	167.37	1391344
2023-11-29	168.24	168.47	166.38	166.66	1353669
2023-11-30	166.66	167.70	165.25	167.52	2010543
2023-12-01	167.72	171.52	167.72	170.84	1497801
2023-12-04	170.61	174.10	170.61	171.57	1363380
2023-12-05	169.73	170.60	166.92	167.43	2003645
2023-12-06	169.09	169.86	167.95	168.06	1401938
2023-12-07	168.29	170.47	168.29	170.43	1425675
2023-12-08	170.82	171.65	170.26	171.33	1597887
2023-12-11	172.62	178.12	172.62	177.01	2494812
2023-12-12	177.11	178.91	176.89	178.58	2050799
2023-12-13	178.67	179.32	177.33	178.09	1578088
2023-12-14	179.10	179.78	175.80	176.76	2297365
2023-12-15	175.95	177.75	175.87	177.23	3920583
2023-12-18	177.51	178.50	176.89	178.49	1409394
2023-12-19	179.06	180.48	178.96	179.74	1448179
2023-12-20	178.62	179.63	177.33	177.67	1540526
2023-12-21	179.00	181.57	179.00	181.52	1198939
2023-12-22	181.84	182.92	180.53	181.51	888642
2023-12-26	181.00	181.70	180.40	181.21	818379
2023-12-27	181.20	181.70	180.34	181.52	892477
2023-12-28	181.54	182.15	181.22	181.74	796675
2023-12-29	182.34	183.51	181.32	182.09	1726497
2024-01-02	181.30	183.43	179.20	180.07	1546708
2024-01-03	179.35	180.38	178.46	178.92	1476145
2024-01-04	179.93	180.73	178.68	178.75	1210975
2024-01-05	178.23	181.64	178.23	180.50	1406776
2024-01-08	180.68	182.54	179.64	182.20	1543525
2024-01-09	179.77	181.93	179.77	181.65	1334695
2024-01-10	181.71	183.22	181.62	182.52	1230830
2024-01-11	182.72	183.42	181.52	182.15	1358594
2024-01-12	182.54	182.80	180.62	182.16	1213605
2024-01-16	181.00	182.64	180.96	182.39	1429246
2024-01-17	181.19	183.76	181.19	183.52	1090583
2024-01-18	184.19	186.01	182.86	185.71	1497083
2024-01-19	186.25	187.60	185.02	187.38	1691762
2024-01-22	187.99	189.84	187.85	188.45	1305141
2024-01-23	188.35	189.32	187.08	187.38	1341967
2024-01-24	188.43	189.01	187.19	187.57	1462601
2024-01-25	189.43	192.04	189.43	191.77	1755527
2024-01-26	191.49	193.15	191.05	192.63	1677884
2024-01-29	192.42	193.19	191.15	193.17	1418196
2024-01-30	192.57	195.12	192.49	194.18	1220950
2024-01-31	194.00	194.01	190.80	190.96	1976467
2024-02-01	191.80	193.74	190.26	193.72	1541772
2024-02-02	193.60	196.18	192.44	195.01	1625775
2024-02-05	194.19	194.33	192.00	193.67	1483427
2024-02-06	193.93	194.80	191.93	194.62	1889487
2024-02-07	192.50	198.15	191.29	196.03	1777284
2024-02-08	197.63	197.94	191.95	194.55	1625247
2024-02-09	193.74	194.02	191.68	192.16	1602864
2024-02-12	191.97	193.84	191.67	193.57	1373815
2024-02-13	190.21	190.81	186.83	190.11	2392299
2024-02-14	190.85	192.77	189.77	192.70	1643793
2024-02-15	193.50	196.56	193.43	196.16	1749457
2024-02-16	195.49	198.05	194.86	197.57	1735255
2024-02-20	198.10	198.93	196.72	197.09	1535328
2024-02-21	196.99	199.35	196.68	198.89	1160517
2024-02-22	200.73	203.91	200.00	202.45	1697820
2024-02-23	202.11	204.84	202.01	204.54	1584950
2024-02-26	204.54	204.87	202.50	203.01	1038356
2024-02-27	203.01	204.14	202.66	203.59	1035247
2024-02-28	202.90	205.50	202.90	203.96	1490402
2024-02-29	203.75	205.04	202.53	204.32	3012440
2024-03-01	203.95	205.38	202.50	204.88	1272595
2024-03-04	204.53	204.91	202.03	202.41	1170060
2024-03-05	202.11	203.95	200.85	203.81	1396370
2024-03-06	204.11	206.65	203.48	203.61	1277961
2024-03-07	204.78	205.24	203.30	204.94	1115395
2024-03-08	204.28	206.64	204.03	205.71	932289
2024-03-11	205.40	205.64	202.78	204.19	840793
2024-03-12	205.20	207.94	204.91	207.03	973625
2024-03-13	207.34	209.13	206.56	208.53	1272601
2024-03-14	209.56	209.71	206.15	206.92	1741987
2024-03-15	204.71	207.19	203.91	204.66	3029481
2024-03-18	206.09	207.96	205.01	206.50	2349424
2024-03-19	207.29	208.77	207.06	208.12	1038471
2024-03-20	208.59	211.53	207.97	210.51	1340395
2024-03-21	211.44	211.86	210.25	210.55	1462614
2024-03-22	210.53	211.70	210.46	211.30	1045660
2024-03-25	210.75	211.22	208.85	210.12	1176440
2024-03-26	212.82	213.74	212.26	213.04	1482696
2024-03-27	214.17	215.14	212.34	214.34	1225204
2024-03-28	214.63	215.79	213.05	213.31	1247482
2024-04-01	213.31	214.57	212.20	212.70	1038919
2024-04-02	211.17	211.68	210.23	210.37	1412821
2024-04-03	210.89	213.02	210.74	212.17	1163393
2024-04-04	214.07	214.72	207.69	208.79	1233969
2024-04-05	209.26	212.19	208.40	211.69	1379729
2024-04-08	211.57	212.63	211.15	211.58	1086454
2024-04-09	212.21	212.73	208.11	209.91	935925
2024-04-10	209.15	209.94	208.04	209.59	1149294
2024-04-11	208.89	212.15	207.79	210.76	1288563
2024-04-12	208.68	209.12	204.23	205.10	1638127
2024-04-15	209.19	210.10	204.39	204.43	1202065
2024-04-16	203.76	205.49	202.28	202.50	1023070
2024-04-17	202.63	203.61	199.62	200.48	1936073
2024-04-18	201.22	202.10	197.93	198.82	1273692
2024-04-19	198.94	200.05	193.86	194.47	2592106
2024-04-22	196.09	197.06	194.12	195.14	1898684
2024-04-23	195.24	197.72	194.71	197.04	2142700
2024-04-24	205.56	210.34	204.23	204.70	3141514
2024-04-25	203.08	204.86	202.04	203.93	2083927
2024-04-26	203.31	205.10	201.97	202.12	1572956
2024-04-29	202.33	204.47	201.40	202.16	1223469
2024-04-30	201.61	202.15	197.03	197.28	1756535
2024-05-01	196.69	200.64	196.00	197.74	1694114
2024-05-02	198.76	198.76	196.72	197.53	1466249
2024-05-03	198.65	200.28	197.34	197.54	1853124
2024-05-06	198.58	200.28	198.27	200.10	903997
2024-05-07	200.30	201.47	199.09	199.71	902072
2024-05-08	199.00	200.64	198.49	200.39	990947
2024-05-09	198.73	203.73	197.17	203.48	1477049
2024-05-10	204.80	208.33	204.48	208.08	2431271
2024-05-13	208.63	209.00	205.01	206.09	1912528
2024-05-14	205.96	206.49	203.03	205.30	2096698
2024-05-15	205.17	207.66	204.01	204.42	2111885
2024-05-16	204.77	206.84	204.08	205.79	1511341
2024-05-17	206.50	206.91	204.13	204.19	899687
2024-05-20	204.43	207.15	204.43	205.57	1131515
2024-05-21	205.31	206.27	203.57	205.80	1699570
2024-05-22	205.34	207.59	202.52	204.43	3077375
2024-05-23	204.86	204.86	199.31	200.03	1916184
2024-05-24	200.86	203.36	200.35	203.24	1429944
2024-05-28	202.71	203.83	199.38	200.00	1133804
2024-05-29	198.39	198.39	195.42	196.48	1864914
2024-05-30	197.05	197.91	194.93	196.53	1603593
2024-05-31	197.35	200.81	196.29	200.60	3477200
2024-06-03	200.71	201.40	195.97	198.16	1761137
2024-06-04	197.02	201.75	197.02	200.44	2258563
2024-06-05	201.40	202.79	199.05	202.58	1406295
2024-06-06	202.60	204.52	200.05	201.17	1466605
2024-06-07	200.67	202.25	200.29	202.18	1303059
2024-06-10	201.57	205.34	201.51	204.82	1535230
2024-06-11	204.03	206.06	202.48	205.88	1394483
2024-06-12	207.22	211.06	207.14	210.71	1609468
2024-06-13	210.30	211.93	208.11	211.64	1266640
2024-06-14	210.14	210.61	207.81	210.32	1192413
2024-06-17	209.96	214.85	209.16	214.62	1636168
2024-06-18	215.00	216.90	213.88	216.00	1689406
2024-06-20	215.71	218.45	215.45	217.81	2265522
2024-06-21	217.50	217.60	213.98	215.88	2129363
2024-06-24	216.00	217.39	214.33	217.04	1727113
2024-06-25	217.71	218.42	214.20	215.08	1367775
2024-06-26	214.19	215.00	211.98	213.05	1327513
2024-06-27	213.53	215.52	212.70	215.07	1728763
2024-06-28	215.11	218.58	215.11	218.20	3934513
2024-07-01	218.73	218.83	212.44	214.23	1573834
2024-07-02	214.36	215.95	213.22	215.60	999612
2024-07-03	216.29	217.26	215.35	216.12	734403
2024-07-05	216.52	216.52	213.04	214.41	1193618
2024-07-08	215.40	216.34	213.19	214.57	1172156
2024-07-09	214.53	218.21	214.40	215.25	1541147
2024-07-10	214.23	220.00	214.23	219.85	1777834
2024-07-11	220.00	220.10	216.45	216.86	1644174
2024-07-12	217.88	222.42	216.54	220.72	1794914
2024-07-15	221.28	223.12	220.41	222.99	1500025
2024-07-16	224.00	229.03	224.00	228.19	1648071
2024-07-17	226.50	227.01	219.29	219.79	2044889
2024-07-18	219.27	221.38	217.51	219.00	1287283
2024-07-19	219.19	220.16	216.88	219.19	1594825
2024-07-22	218.91	220.69	215.56	220.15	1189570
2024-07-23	219.59	222.89	218.97	220.66	1046495
2024-07-24	219.30	219.66	214.21	214.60	1365377
2024-07-25	214.15	216.79	211.10	213.18	1887171
2024-07-26	215.06	217.09	213.78	215.61	1615572
2024-07-29	215.80	218.27	215.23	217.82	1171251
2024-07-30	218.68	221.42	218.09	218.76	1230894
2024-07-31	215.25	217.04	211.86	214.67	2871832
2024-08-01	214.66	215.16	206.61	208.71	2863391
2024-08-02	203.95	205.65	200.00	204.96	2507745
2024-08-05	199.67	202.84	197.65	201.82	2470524
2024-08-06	204.07	209.23	203.17	207.12	2313467
2024-08-07	207.64	208.64	201.11	203.52	3470002
2024-08-08	203.17	206.50	203.17	205.04	1967525
2024-08-09	205.20	208.26	204.51	206.32	1210582
2024-08-12	206.41	207.00	204.90	205.59	1383310
2024-08-13	206.52	206.67	204.55	205.16	1528369
2024-08-14	204.28	207.93	204.02	207.79	1562801
2024-08-15	209.44	211.26	209.09	210.59	1951102
2024-08-16	210.42	213.02	209.94	212.46	2628417
2024-08-19	212.70	215.44	212.33	214.55	1118420
2024-08-20	214.14	214.81	212.17	212.41	805964
2024-08-21	213.46	216.56	213.01	216.43	1323714
2024-08-22	216.61	217.83	215.36	215.68	875564
2024-08-23	216.25	218.57	216.25	217.09	976308
2024-08-26	218.00	219.30	214.24	215.29	1224914
2024-08-27	215.25	219.25	214.22	218.34	1005359
2024-08-28	217.85	218.40	216.29	217.08	1637413
2024-08-29	219.42	220.46	217.31	217.66	1196117
2024-08-30	218.66	220.15	217.00	219.64	1582363
2024-09-03	219.07	220.01	214.46	215.65	1581400
2024-09-04	214.84	215.12	212.98	214.25	1042977
2024-09-05	214.81	216.48	213.28	216.00	1273887
2024-09-06	216.56	219.48	212.89	213.10	1492870
2024-09-09	214.75	217.43	214.48	214.94	1654333
2024-09-10	215.04	215.31	209.79	210.65	2052398
2024-09-11	210.21	211.97	207.06	211.58	2262130
2024-09-12	213.96	216.59	213.40	216.13	1811360
2024-09-13	216.70	217.89	215.75	216.82	1241543
2024-09-16	218.15	220.81	217.29	218.10	1845223
2024-09-17	219.50	220.79	218.02	220.38	1403235
2024-09-18	222.00	223.47	220.09	220.98	1982079
2024-09-19	225.03	225.82	223.16	225.54	1599179
2024-09-20	225.17	225.62	223.57	224.64	3133466
2024-09-23	224.73	225.33	222.01	224.66	912016
2024-09-24	226.26	228.55	225.64	228.47	975847
2024-09-25	228.68	228.94	226.52	227.39	1029999
2024-09-26	228.93	233.18	228.21	232.91	1660345
2024-09-27	233.72	235.67	232.99	234.36	1419170
2024-09-30	233.64	234.35	229.29	230.50	2158334
2024-10-01	231.56	231.83	226.56	229.83	1948307
2024-10-02	228.51	231.62	227.92	231.46	1044012
2024-10-03	230.11	231.13	228.87	230.88	1088354
2024-10-04	233.45	234.71	232.22	233.72	1217862
2024-10-07	233.55	234.96	231.28	232.50	1359937
2024-10-08	233.84	234.66	232.29	234.19	1108107
2024-10-09	234.48	237.54	234.48	236.98	1342957
2024-10-10	236.27	237.07	235.11	235.95	1035079
2024-10-11	236.00	239.25	236.00	238.13	954371
2024-10-14	237.14	238.50	236.26	237.76	1117399
2024-10-15	237.89	238.94	235.74	236.12	1247088
2024-10-16	236.49	238.09	236.17	237.49	1019879
2024-10-17	238.77	239.53	237.81	238.47	1129319
2024-10-18	240.00	240.00	237.40	238.81	1238314
2024-10-21	237.95	238.80	235.96	236.95	1141355
2024-10-22	238.14	239.06	236.78	238.13	1842946
2024-10-23	237.50	237.50	231.13	233.50	2598803
2024-10-24	233.10	236.60	232.26	235.21	1601019
2024-10-25	237.32	237.34	235.03	236.11	1055893
2024-10-28	237.91	237.92	235.56	237.17	1417071
2024-10-29	236.50	239.96	236.50	239.15	1060322
2024-10-30	238.59	240.82	237.89	238.41	1772844
2024-10-31	238.47	241.24	234.54	234.85	1761853
2024-11-01	234.85	238.89	234.85	236.47	1043166
2024-11-04	235.28	235.71	232.70	233.40	1430996
2024-11-05	233.82	236.54	233.43	235.65	1109721
2024-11-06	244.86	249.36	243.21	246.43	2507165
2024-11-07	246.43	247.73	244.75	246.23	1471144
2024-11-08	246.54	249.16	246.30	247.65	2392593
2024-11-11	249.59	252.35	249.08	250.36	1229692
2024-11-12	249.69	251.44	249.13	250.60	963944
2024-11-13	250.13	254.06	249.92	252.65	1480307
2024-11-14	254.41	255.86	249.96	249.89	1443180
2024-11-15	249.29	250.80	246.96	248.41	1851700
2024-11-18	248.14	249.85	247.48	249.04	1003861
2024-11-19	246.30	250.18	245.74	249.76	941640
2024-11-20	250.00	250.60	248.13	250.14	787503
2024-11-21	251.02	252.41	249.78	251.83	1174371
2024-11-22	251.86	253.81	251.28	253.00	1290443
2024-11-25	255.01	255.48	253.10	253.63	2023798
2024-11-26	253.73	254.51	251.94	253.00	1108140
2024-11-27	250.96	252.65	249.72	250.42	1488966
2024-11-29	251.46	254.75	251.14	253.44	869441
2024-12-02	253.44	254.42	249.61	250.47	1264792
2024-12-03	251.73	251.87	249.58	251.02	1306451
2024-12-04	250.78	254.03	249.77	254.01	1192739
2024-12-05	254.47	256.74	253.95	255.39	1430580
2024-12-06	255.62	259.01	255.62	258.46	1676939
2024-12-09	258.34	259.00	249.91	250.00	2133389
2024-12-10	252.32	254.48	249.53	253.72	1164905
2024-12-11	256.32	257.75	255.13	256.95	1260973
2024-12-12	257.62	258.63	255.61	255.90	1146027
2024-12-13	256.42	256.47	251.55	252.76	1183442
2024-12-16	251.66	255.33	251.59	253.00	1170810
2024-12-17	252.07	252.90	249.70	250.27	1580946
2024-12-18	250.50	252.24	242.39	242.53	1232517
2024-12-19	245.23	247.08	243.57	245.75	1432855
2024-12-20	245.28	252.06	244.00	249.42	3064170
2024-12-23	247.75	251.34	247.08	250.71	1041747
2024-12-24	250.86	253.27	250.14	253.26	460721
2024-12-26	251.00	252.89	251.00	251.76	651289
2024-12-27	249.20	251.85	247.69	249.94	1288181
2024-12-30	246.66	249.56	245.01	248.20	1146538
2024-12-31	248.64	250.04	246.67	247.16	876709
2025-01-02	248.56	248.75	244.14	245.12	1120854
2025-01-03	246.00	246.87	243.66	246.52	827765
2025-01-06	246.60	246.94	242.61	243.55	1334759
2025-01-07	243.34	244.28	240.08	241.38	1167854
2025-01-08	241.56	244.27	241.56	243.30	1124927
2025-01-10	242.28	244.87	240.01	240.69	1387361
2025-01-13	238.98	242.34	238.71	241.47	1179658
2025-01-14	244.03	245.74	241.86	244.97	1032372
2025-01-15	248.99	249.45	242.82	243.92	1815077
2025-01-16	244.46	248.19	244.46	246.65	2289668
2025-01-17	248.31	248.60	246.48	246.61	1369247
2025-01-21	247.61	248.96	244.80	247.50	2011696
2025-01-22	247.75	249.99	246.80	248.00	1346961
2025-01-23	248.06	250.58	246.40	250.11	1221860
2025-01-24	250.12	250.39	247.00	247.73	1061670
2025-01-27	245.35	249.97	245.33	249.72	1175583
2025-01-28	250.11	254.85	249.55	253.66	1578883
2025-01-29	254.15	255.73	252.47	253.93	1442857
2025-01-30	255.38	258.08	255.38	256.79	1019487
2025-01-31	257.35	258.31	255.51	256.07	1888314
2025-02-03	251.95	257.40	250.66	256.27	1167172
2025-02-04	257.11	259.21	256.08	258.74	1187311
2025-02-05	258.74	260.79	256.83	257.85	2106137
2025-02-06	257.68	273.78	257.68	270.39	3758217
2025-02-07	270.07	274.18	268.21	269.69	1639617
2025-02-10	271.11	271.47	265.44	267.48	1392909
2025-02-11	263.50	270.89	263.00	269.12	2045125
2025-02-12	268.18	274.53	268.17	273.45	1841722
2025-02-13	275.22	275.22	267.77	269.52	1546941
2025-02-14	270.78	271.00	264.71	265.87	1699288
2025-02-18	265.78	269.30	262.98	268.87	1791076
2025-02-19	267.73	270.87	266.48	269.51	1551628
2025-02-20	269.70	269.81	265.13	267.66	1111743
2025-02-21	268.56	269.84	256.80	259.49	1797437
2025-02-24	262.08	264.67	258.10	258.90	1423506
2025-02-25	259.95	259.95	254.17	257.95	1304922
2025-02-26	260.14	262.80	259.17	259.96	1235096
2025-02-27	260.96	263.62	258.37	259.10	1004097
2025-02-28	260.18	265.26	259.95	264.96	1715065
2025-03-03	264.90	267.89	260.99	263.58	1119448
2025-03-04	259.69	262.81	255.59	259.56	1950230
2025-03-05	259.55	260.74	255.72	259.49	1284562
2025-03-06	255.08	256.22	250.32	251.12	1704645
2025-03-07	250.11	250.11	242.23	247.14	2219324
2025-03-10	242.63	243.27	237.10	238.90	3351574
2025-03-11	236.76	238.46	229.16	231.83	4283243
2025-03-12	234.87	235.35	225.18	228.40	3361478

Explore More About HLT

Coins representing dividend payouts and trends

HLT Dividend History

Discover Hilton Worldwide Holdings'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

HLT Stock Split History

Discover Hilton Worldwide Holdings'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

HLT Historical Prices

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

Web Analytics