HUBB Historical Prices

Summary

Key Stock Metrics

299.43

(April 4, 2025)

52-Week Low

481.35

(November 6, 2024)

52-Week High

481.35

(November 6, 2024)

All-Time High

419.24

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-12-24	100.10	102.44	99.60	101.42	457187
2015-12-28	101.00	101.62	99.78	101.61	282558
2015-12-29	102.15	104.07	101.69	103.00	277944
2015-12-30	102.37	104.47	102.37	103.30	245745
2015-12-31	102.45	103.51	101.04	101.04	201713
2016-01-04	100.08	102.89	99.20	101.98	429180
2016-01-05	102.15	102.62	100.15	100.30	371778
2016-01-06	99.01	100.00	98.16	98.74	299525
2016-01-07	96.01	97.19	93.92	95.00	609895
2016-01-08	95.50	96.99	94.27	94.91	384058
2016-01-11	94.80	94.83	91.60	91.98	559301
2016-01-12	92.85	93.69	91.53	92.28	486183
2016-01-13	92.74	93.47	88.88	89.02	390671
2016-01-14	89.59	90.86	88.32	90.68	372598
2016-01-15	88.78	89.38	87.06	89.07	354523
2016-01-19	89.92	90.03	87.79	88.49	214552
2016-01-20	87.07	87.94	85.09	86.76	411451
2016-01-21	87.08	88.87	86.42	87.25	347743
2016-01-22	88.79	89.99	86.56	88.45	422187
2016-01-25	87.96	88.49	86.50	86.74	248809
2016-01-26	87.13	88.83	86.16	87.76	466507
2016-01-27	87.59	88.67	86.23	86.29	502346
2016-01-28	83.16	88.91	83.16	88.40	554249
2016-01-29	87.92	90.71	87.33	90.43	732020
2016-02-01	89.56	90.42	88.36	90.10	347562
2016-02-02	89.25	89.58	87.84	87.96	302188
2016-02-03	88.84	90.14	86.73	89.75	288010
2016-02-04	89.70	92.58	89.70	91.88	567298
2016-02-05	91.71	93.34	90.00	90.19	310639
2016-02-08	89.25	90.06	88.38	89.87	360584
2016-02-09	88.83	91.05	88.41	89.96	314354
2016-02-10	90.54	90.76	89.41	89.80	241478
2016-02-11	88.13	90.31	86.56	89.36	199069
2016-02-12	90.02	90.77	88.13	89.94	335213
2016-02-16	91.36	92.97	90.54	92.39	355080
2016-02-17	93.09	94.48	92.79	93.05	325404
2016-02-18	93.69	93.96	92.10	92.91	381180
2016-02-19	92.45	93.61	92.04	93.55	235124
2016-02-22	94.60	96.00	93.90	95.72	260557
2016-02-23	95.09	96.16	94.63	96.07	507773
2016-02-24	94.94	96.83	94.61	96.69	454062
2016-02-25	96.69	98.02	95.73	97.84	217542
2016-02-26	98.12	99.55	97.92	98.86	212862
2016-02-29	99.09	100.17	98.67	99.36	371726
2016-03-01	100.32	101.29	99.25	100.82	295250
2016-03-02	100.46	102.20	100.46	102.08	246070
2016-03-03	101.88	102.62	101.41	101.56	414462
2016-03-04	101.65	102.03	100.83	101.07	561622
2016-03-07	100.62	101.84	100.25	101.83	444906
2016-03-08	101.26	101.65	99.87	99.90	229582
2016-03-09	100.16	100.63	98.86	99.07	234734
2016-03-10	99.56	99.86	98.57	99.76	199996
2016-03-11	100.70	101.15	99.80	100.56	184763
2016-03-14	100.03	100.13	99.30	99.79	49315
2016-03-15	98.65	100.45	97.74	100.41	230578
2016-03-16	100.02	101.96	99.34	101.32	257139
2016-03-17	101.74	102.92	101.32	102.48	361330
2016-03-18	102.29	104.25	102.07	103.00	782886
2016-03-21	102.41	103.58	102.41	102.77	254254
2016-03-22	102.70	103.01	102.13	102.51	275332
2016-03-23	102.27	102.55	100.89	100.93	185588
2016-03-24	99.89	101.44	98.93	100.96	223519
2016-03-28	101.31	102.11	100.27	101.94	224391
2016-03-29	101.40	103.82	101.01	103.56	244058
2016-03-30	104.40	105.59	103.76	105.38	253843
2016-03-31	105.06	106.66	104.43	105.93	333430
2016-04-01	104.92	108.36	104.37	108.24	409553
2016-04-04	108.11	108.72	106.24	106.63	192511
2016-04-05	105.69	106.27	104.83	105.50	240859
2016-04-06	105.61	106.53	104.30	106.40	222808
2016-04-07	105.86	106.91	105.61	106.62	283498
2016-04-08	107.66	108.65	107.14	107.47	184693
2016-04-11	107.80	108.27	106.36	106.49	212574
2016-04-12	106.72	107.84	106.43	106.77	259164
2016-04-13	107.13	109.15	107.13	109.11	210197
2016-04-14	108.95	109.58	107.87	108.23	216300
2016-04-15	108.23	109.31	107.72	108.98	283447
2016-04-18	108.77	109.64	107.85	109.20	147267
2016-04-19	109.84	109.84	108.50	108.59	185054
2016-04-20	108.60	109.43	107.52	108.47	149830
2016-04-21	108.47	109.34	108.30	109.04	143161
2016-04-22	108.77	109.78	107.63	108.20	339097
2016-04-25	107.92	108.55	106.58	107.34	266305
2016-04-26	108.73	111.23	106.78	106.98	395152
2016-04-27	106.73	108.90	105.94	106.69	240499
2016-04-28	105.89	106.99	105.01	105.57	122468
2016-04-29	105.52	105.95	104.22	105.76	278804
2016-05-02	106.13	106.43	105.25	106.14	209658
2016-05-03	105.28	105.95	104.27	105.85	200676
2016-05-04	105.12	105.35	103.91	104.54	114703
2016-05-05	105.07	105.64	104.47	105.22	176795
2016-05-06	104.68	105.98	104.51	105.55	86233
2016-05-09	105.03	105.30	104.30	104.33	100730
2016-05-10	104.66	106.68	103.90	106.65	346568
2016-05-11	106.60	108.13	105.90	106.31	174388
2016-05-12	106.81	107.71	105.21	106.45	245842
2016-05-13	105.98	106.39	103.42	104.16	195107
2016-05-16	103.55	105.74	103.55	105.26	193704
2016-05-17	105.90	106.57	104.04	104.88	264152
2016-05-18	104.50	106.48	103.87	104.63	229894
2016-05-19	103.76	103.97	102.18	103.55	131461
2016-05-20	103.71	105.00	103.40	104.80	227654
2016-05-23	104.34	105.68	104.10	105.01	122630
2016-05-24	105.71	105.81	105.00	105.47	202499
2016-05-25	105.70	106.46	105.54	105.63	206313
2016-05-26	105.62	106.32	105.41	105.79	117211
2016-05-27	105.81	106.15	105.20	105.96	150722
2016-05-31	106.22	106.56	105.58	106.27	184847
2016-06-01	105.57	106.20	105.11	105.93	158315
2016-06-02	105.39	105.83	103.66	105.83	204871
2016-06-03	105.50	105.90	104.39	104.39	220499
2016-06-06	104.67	106.02	104.26	105.83	240701
2016-06-07	105.96	106.14	105.23	105.79	169721
2016-06-08	105.82	106.51	105.33	105.95	163381
2016-06-09	105.18	105.81	104.44	105.72	178062
2016-06-10	105.02	105.02	102.57	102.68	156056
2016-06-13	102.49	103.43	101.43	103.01	201534
2016-06-14	102.92	103.41	101.88	102.44	234988
2016-06-15	102.92	103.40	101.95	102.10	283616
2016-06-16	101.41	101.77	100.24	101.50	490961
2016-06-17	101.50	102.28	100.45	100.70	632680
2016-06-20	102.26	103.29	101.84	101.95	448441
2016-06-21	101.95	102.77	101.37	101.41	161775
2016-06-22	101.92	102.36	101.72	101.84	194966
2016-06-23	103.00	103.42	102.44	103.35	245282
2016-06-24	99.00	101.86	98.62	100.91	817577
2016-06-27	99.80	99.80	97.35	98.17	401878
2016-06-28	98.96	99.11	97.87	98.88	161332
2016-06-29	100.17	101.68	100.00	101.45	422077
2016-06-30	101.98	105.68	101.98	105.47	441048
2016-07-01	105.50	107.51	105.00	105.55	250612
2016-07-05	104.94	105.00	103.37	103.99	113249
2016-07-06	104.13	104.96	103.43	104.54	174081
2016-07-07	104.99	105.73	104.40	104.95	113252
2016-07-08	105.84	106.32	105.31	106.06	159003
2016-07-11	106.49	107.24	106.49	106.61	121922
2016-07-12	107.45	107.47	105.63	105.98	347260
2016-07-13	106.45	106.64	105.60	106.19	218098
2016-07-14	107.04	107.66	106.65	106.70	243696
2016-07-15	106.85	107.18	106.56	106.92	90835
2016-07-18	106.65	107.07	106.57	106.76	57674
2016-07-19	106.43	107.09	106.03	106.52	100139
2016-07-20	106.60	106.98	105.93	106.46	78786
2016-07-21	106.61	106.89	105.54	105.72	97444
2016-07-22	105.41	105.71	104.95	105.60	251717
2016-07-25	105.23	105.50	104.00	104.20	169825
2016-07-26	105.22	106.64	104.05	106.52	284012
2016-07-27	106.54	106.76	105.50	105.96	192890
2016-07-28	105.73	106.85	105.07	106.22	187133
2016-07-29	106.05	107.91	105.17	107.83	275885
2016-08-01	107.79	107.98	105.26	106.02	305620
2016-08-02	106.08	106.08	104.33	104.86	266553
2016-08-03	104.63	105.52	104.37	105.09	120634
2016-08-04	104.94	105.90	104.19	104.50	220111
2016-08-05	105.04	105.90	104.91	105.73	104711
2016-08-08	106.20	106.20	105.18	105.79	124300
2016-08-09	105.66	106.37	104.98	105.47	152790
2016-08-10	105.97	107.11	105.73	106.77	194507
2016-08-11	107.23	107.28	105.53	106.95	178360
2016-08-12	106.53	107.55	105.99	106.91	96384
2016-08-15	106.91	107.60	106.47	107.37	140330
2016-08-16	107.06	107.92	106.75	107.00	131677
2016-08-17	106.78	107.25	106.25	106.62	102219
2016-08-18	109.00	109.00	106.86	108.11	197514
2016-08-19	107.35	108.16	107.00	107.90	163789
2016-08-22	107.38	108.07	107.01	107.90	111889
2016-08-23	108.22	109.11	107.67	108.51	127910
2016-08-24	108.30	109.27	107.45	107.60	95460
2016-08-25	107.23	108.35	106.87	108.11	150689
2016-08-26	108.29	109.05	107.55	107.29	152507
2016-08-29	107.56	108.55	107.03	108.24	103023
2016-08-30	107.63	109.02	107.63	108.43	95989
2016-08-31	107.90	108.65	106.65	108.31	265137
2016-09-01	108.44	108.64	107.15	108.19	154189
2016-09-02	108.57	109.33	108.57	108.79	134015
2016-09-06	108.92	109.08	107.51	107.89	141516
2016-09-07	107.79	108.00	106.91	107.36	116024
2016-09-08	107.36	107.36	106.34	106.77	107088
2016-09-09	105.66	105.99	103.20	103.74	285467
2016-09-12	103.09	105.30	102.65	104.81	248639
2016-09-13	103.87	104.01	102.72	103.10	181018
2016-09-14	103.03	103.15	101.90	102.12	212549
2016-09-15	102.35	103.70	102.23	103.05	121880
2016-09-16	102.32	103.18	101.72	102.74	379459
2016-09-19	103.30	104.22	103.02	103.58	172006
2016-09-20	103.85	104.18	102.76	102.80	128041
2016-09-21	103.52	104.98	103.25	104.82	207010
2016-09-22	105.60	107.64	105.20	107.22	198469
2016-09-23	107.31	107.46	106.03	106.07	178894
2016-09-26	105.87	106.63	105.82	105.82	97923
2016-09-27	105.39	107.52	105.00	106.71	166319
2016-09-28	107.10	108.26	106.24	108.10	174337
2016-09-29	107.74	108.35	106.52	106.61	124975
2016-09-30	107.40	108.28	106.66	107.74	194605
2016-10-03	107.02	107.73	106.28	106.37	113551
2016-10-04	106.61	107.18	104.99	105.35	113375
2016-10-05	105.28	106.06	104.72	105.59	153457
2016-10-06	105.05	106.15	104.88	105.47	257115
2016-10-07	105.22	105.22	103.95	104.16	146019
2016-10-10	104.69	105.12	103.94	104.20	113453
2016-10-11	103.79	104.48	102.43	102.79	135448
2016-10-12	102.88	103.57	101.81	102.70	184560
2016-10-13	102.34	102.34	101.15	101.55	199450
2016-10-14	102.52	103.62	102.21	103.50	328116
2016-10-17	103.30	103.61	102.77	103.25	207264
2016-10-18	104.40	104.40	103.12	103.24	146187
2016-10-19	103.13	104.62	102.45	103.96	181572
2016-10-20	103.56	104.57	102.62	103.84	115027
2016-10-21	103.00	104.81	102.62	104.60	135761
2016-10-24	105.71	106.64	104.24	104.88	365153
2016-10-25	105.60	106.60	103.63	104.82	338178
2016-10-26	103.50	105.55	103.43	105.20	270248
2016-10-27	105.57	105.57	104.47	104.92	198122
2016-10-28	104.81	106.30	104.16	104.60	141394
2016-10-31	105.34	105.80	104.47	104.52	272722
2016-11-01	105.09	105.38	103.35	103.54	414898
2016-11-02	103.22	105.08	102.10	102.14	196113
2016-11-03	102.33	102.90	101.61	102.63	171298
2016-11-04	102.49	104.17	102.41	103.17	183407
2016-11-07	104.72	105.97	104.72	105.40	138162
2016-11-08	105.08	105.98	104.92	105.52	254962
2016-11-09	105.32	109.77	105.32	108.38	406821
2016-11-10	109.58	110.92	107.84	110.27	1219336
2016-11-11	109.38	111.18	109.27	110.43	614696
2016-11-14	111.23	112.22	110.51	112.20	573142
2016-11-15	112.41	112.85	111.00	111.92	402299
2016-11-16	111.57	112.92	110.92	111.85	506734
2016-11-17	112.47	112.86	111.01	111.40	535104
2016-11-18	111.39	111.44	110.28	110.54	213251
2016-11-21	111.24	112.09	109.90	111.18	601980
2016-11-22	111.75	112.89	109.57	112.70	678403
2016-11-23	112.53	113.54	112.12	113.02	403471
2016-11-25	112.98	113.18	112.63	113.18	102940
2016-11-28	111.80	112.01	111.14	111.46	403607
2016-11-29	111.27	112.23	109.97	111.45	162973
2016-11-30	112.35	112.95	112.04	112.28	332384
2016-12-01	113.28	113.48	112.39	112.77	356934
2016-12-02	112.60	113.37	111.95	113.15	231329
2016-12-05	113.82	114.14	113.24	113.68	294104
2016-12-06	113.36	114.26	113.30	113.59	337350
2016-12-07	113.59	115.02	113.04	114.91	561168
2016-12-08	115.40	116.30	114.18	114.75	281347
2016-12-09	114.91	116.37	113.95	116.25	284802
2016-12-12	115.89	117.43	114.89	116.78	446678
2016-12-13	117.07	118.75	116.84	117.02	517853
2016-12-14	117.11	117.73	115.50	115.52	250385
2016-12-15	115.15	116.79	114.01	115.36	187091
2016-12-16	116.05	117.23	115.65	117.00	635906
2016-12-19	116.61	117.73	115.89	116.73	214101
2016-12-20	118.85	119.05	117.80	118.54	307897
2016-12-21	118.32	118.67	117.65	117.84	145619
2016-12-22	117.61	118.30	116.94	117.81	166718
2016-12-23	117.48	118.50	117.48	118.17	113121
2016-12-27	118.60	118.89	118.13	118.48	97765
2016-12-28	118.52	118.69	116.69	117.13	145854
2016-12-29	117.29	118.45	116.80	117.36	187950
2016-12-30	117.84	117.99	116.33	116.70	196639
2017-01-03	116.96	118.74	116.67	117.64	287441
2017-01-04	118.44	119.09	117.78	118.63	338900
2017-01-05	118.36	118.75	117.16	118.18	271339
2017-01-06	118.35	119.07	117.35	118.44	202605
2017-01-09	117.00	117.29	115.08	116.62	537509
2017-01-10	116.44	118.46	115.54	117.47	275034
2017-01-11	117.88	118.96	117.68	118.58	246078
2017-01-12	118.51	118.68	116.70	118.47	197338
2017-01-13	119.00	119.68	118.47	119.66	145688
2017-01-17	119.59	119.59	117.35	117.73	213275
2017-01-18	117.83	119.21	117.52	117.72	293518
2017-01-19	118.14	118.56	116.79	117.92	185332
2017-01-20	118.38	118.53	116.92	117.63	152211
2017-01-23	117.14	117.82	116.36	117.54	145431
2017-01-24	118.20	119.27	117.85	118.72	234682
2017-01-25	119.48	120.51	118.29	119.13	273023
2017-01-26	119.35	119.91	118.20	118.70	212080
2017-01-27	119.05	119.57	117.90	118.40	344696
2017-01-30	117.75	117.95	116.10	117.81	315917
2017-01-31	122.95	125.00	120.72	122.08	799300
2017-02-01	123.08	123.44	121.05	122.18	299713
2017-02-02	122.26	122.44	121.23	122.14	296379
2017-02-03	123.30	125.93	122.33	125.74	311276
2017-02-06	125.17	125.42	123.96	124.49	185695
2017-02-07	125.00	125.00	123.48	123.62	229102
2017-02-08	123.04	124.08	122.25	122.68	187211
2017-02-09	123.44	123.44	122.49	122.87	318600
2017-02-10	123.67	123.67	122.60	122.85	208169
2017-02-13	123.21	124.50	122.46	122.73	203518
2017-02-14	122.23	122.68	121.75	122.42	192986
2017-02-15	122.42	123.01	122.12	122.61	234097
2017-02-16	122.61	123.00	121.64	122.13	166240
2017-02-17	121.32	122.21	120.88	122.21	243941
2017-02-21	122.57	123.82	122.48	123.41	259986
2017-02-22	122.90	122.90	120.99	121.42	372549
2017-02-23	121.85	121.85	120.17	119.81	409025
2017-02-24	118.51	120.36	118.51	120.32	298135
2017-02-27	120.30	120.99	119.65	120.78	183187
2017-02-28	120.13	120.90	118.43	118.62	288587
2017-03-01	120.36	121.96	120.07	121.68	324361
2017-03-02	121.11	121.67	118.86	120.79	161771
2017-03-03	120.60	121.23	119.68	120.79	145376
2017-03-06	119.78	122.49	118.80	121.58	373569
2017-03-07	121.16	121.16	119.95	120.59	162746
2017-03-08	120.26	121.18	119.95	120.17	213942
2017-03-09	120.29	120.98	119.32	119.44	151015
2017-03-10	120.43	121.72	119.82	120.79	183644
2017-03-13	120.62	121.82	120.14	120.98	133962
2017-03-14	120.01	120.62	118.70	119.32	151622
2017-03-15	120.20	122.52	120.06	122.08	296987
2017-03-16	122.49	122.99	120.39	120.79	161725
2017-03-17	121.20	122.08	120.13	120.45	292361
2017-03-20	120.50	120.50	119.03	119.39	150154
2017-03-21	119.87	120.73	117.26	117.41	177191
2017-03-22	117.23	118.06	116.72	117.95	123686
2017-03-23	117.81	119.11	116.60	118.48	140980
2017-03-24	118.56	119.17	117.34	117.65	188151
2017-03-27	115.92	117.76	115.61	117.38	152567
2017-03-28	117.02	119.03	116.60	118.58	158964
2017-03-29	118.50	119.28	117.58	119.15	127962
2017-03-30	119.11	120.49	119.03	120.39	110643
2017-03-31	120.13	120.46	119.36	120.05	156555
2017-04-03	120.46	122.58	119.61	120.27	263526
2017-04-04	118.10	119.40	116.77	118.31	334317
2017-04-05	119.11	119.80	116.34	116.49	310435
2017-04-06	116.65	118.56	116.26	118.54	217569
2017-04-07	118.11	119.52	118.03	119.34	188236
2017-04-10	119.22	120.54	119.22	119.85	107278
2017-04-11	119.56	119.91	118.60	119.88	232946
2017-04-12	119.82	119.82	117.51	117.90	315245
2017-04-13	117.45	117.98	116.85	116.95	216006
2017-04-17	117.21	118.54	117.21	118.54	147254
2017-04-18	118.13	118.91	117.38	118.27	135075
2017-04-19	118.55	119.17	117.39	118.35	132472
2017-04-20	119.08	119.47	118.08	118.93	179294
2017-04-21	118.87	120.03	118.83	119.00	259836
2017-04-24	120.86	121.88	120.32	121.53	294046
2017-04-25	118.20	122.00	116.82	117.13	507271
2017-04-26	116.57	117.56	114.01	114.14	640949
2017-04-27	114.09	115.43	113.87	114.87	404279
2017-04-28	114.93	115.22	113.02	113.13	408525
2017-05-01	113.59	113.71	112.78	112.86	204153
2017-05-02	112.82	113.79	112.43	113.18	494467
2017-05-03	112.86	113.58	112.48	112.67	279150
2017-05-04	112.62	112.99	111.97	112.12	258713
2017-05-05	112.55	112.96	111.92	112.77	359026
2017-05-08	112.47	112.93	112.12	112.49	336581
2017-05-09	112.38	114.47	112.22	114.31	329668
2017-05-10	114.12	115.69	112.62	114.81	263959
2017-05-11	114.82	114.82	113.32	113.39	208342
2017-05-12	113.32	113.40	111.01	111.15	339125
2017-05-15	111.33	112.67	111.08	112.01	304601
2017-05-16	112.53	112.80	111.69	112.10	111746
2017-05-17	111.02	111.73	110.29	110.89	321654
2017-05-18	110.50	112.18	109.50	111.74	409972
2017-05-19	111.99	114.54	110.92	114.17	730205
2017-05-22	114.76	115.68	114.22	114.55	297875
2017-05-23	114.49	115.48	113.72	115.08	365187
2017-05-24	115.21	116.68	115.21	116.36	381276
2017-05-25	116.57	117.88	116.36	116.26	313340
2017-05-26	116.16	117.77	115.57	117.15	398900
2017-05-30	116.97	117.39	115.62	115.68	369681
2017-05-31	115.70	116.17	114.53	115.91	207179
2017-06-01	116.20	117.24	115.80	117.11	146888
2017-06-02	117.41	118.71	117.31	117.87	270708
2017-06-05	117.75	118.33	117.10	117.81	301013
2017-06-06	117.05	117.72	116.61	116.99	263276
2017-06-07	117.03	117.32	116.51	116.77	148848
2017-06-08	116.75	118.29	116.08	118.06	240737
2017-06-09	118.48	119.40	118.13	118.99	242216
2017-06-12	119.20	120.19	117.27	119.72	267457
2017-06-13	119.88	120.12	119.28	119.57	158222
2017-06-14	119.68	120.63	118.65	119.24	225014
2017-06-15	118.06	120.36	118.06	118.91	188358
2017-06-16	118.72	118.72	117.25	117.49	563214
2017-06-19	118.18	118.38	116.82	117.04	293774
2017-06-20	116.67	116.98	114.39	114.60	333513
2017-06-21	114.44	114.44	112.37	112.75	399043
2017-06-22	112.78	112.83	111.97	112.42	328711
2017-06-23	112.55	113.31	112.17	112.88	331892
2017-06-26	113.24	113.24	112.57	112.94	294420
2017-06-27	113.03	113.03	111.84	112.22	165438
2017-06-28	112.88	113.24	111.97	112.09	336272
2017-06-29	112.89	114.24	111.92	112.29	465345
2017-06-30	112.75	114.17	111.88	113.17	409998
2017-07-03	113.41	115.37	113.26	113.50	437081
2017-07-05	113.30	114.48	112.22	113.74	313837
2017-07-06	113.46	115.00	112.51	112.87	335146
2017-07-07	112.87	114.52	112.58	114.27	212522
2017-07-10	114.40	115.56	113.98	114.08	212799
2017-07-11	113.92	115.58	113.85	115.05	302864
2017-07-12	115.86	116.98	114.81	114.90	186954
2017-07-13	115.00	115.22	114.30	115.08	234349
2017-07-14	115.54	116.16	114.94	115.74	289145
2017-07-17	115.47	116.16	115.13	115.89	251619
2017-07-18	115.49	115.88	114.36	115.81	186559
2017-07-19	116.04	117.34	116.01	117.10	446239
2017-07-20	117.31	117.47	116.30	117.15	200693
2017-07-21	117.17	118.10	115.78	116.12	418936
2017-07-24	116.08	117.48	115.73	116.31	320740
2017-07-25	119.90	121.43	117.57	120.65	745645
2017-07-26	120.67	120.86	117.44	118.35	617639
2017-07-27	118.74	119.60	118.61	119.40	308139
2017-07-28	119.10	119.78	118.23	119.50	206871
2017-07-31	119.74	119.74	118.62	118.79	263714
2017-08-01	118.97	120.25	117.24	117.53	337773
2017-08-02	117.31	119.52	117.31	119.44	276150
2017-08-03	119.30	119.30	118.62	119.20	228700
2017-08-04	119.40	119.60	118.98	119.28	134677
2017-08-07	119.20	119.48	118.70	119.03	114338
2017-08-08	118.55	119.24	116.34	118.26	159040
2017-08-09	117.86	118.38	117.14	117.94	211209
2017-08-10	117.49	117.49	115.49	115.53	198128
2017-08-11	115.04	115.34	114.39	115.02	214426
2017-08-14	115.92	116.07	115.00	115.36	148205
2017-08-15	115.49	115.90	113.75	113.99	253070
2017-08-16	114.24	114.92	113.78	114.16	191797
2017-08-17	113.90	114.99	111.92	112.10	216895
2017-08-18	111.67	112.92	111.18	111.65	224983
2017-08-21	111.17	111.50	109.85	110.06	401684
2017-08-22	110.28	110.86	109.80	110.78	304402
2017-08-23	110.09	110.83	109.85	109.89	224440
2017-08-24	110.21	110.59	109.90	109.98	351094
2017-08-25	110.36	110.95	110.05	110.47	378664
2017-08-28	110.95	111.11	109.74	109.59	246327
2017-08-29	109.48	111.04	109.43	111.03	208004
2017-08-30	110.98	112.08	110.80	112.06	164617
2017-08-31	112.96	112.96	111.70	112.79	188501
2017-09-01	113.44	113.44	112.54	112.79	120422
2017-09-05	112.92	113.35	111.13	111.29	194825
2017-09-06	111.75	112.20	111.03	111.08	186511
2017-09-07	111.02	111.67	109.61	110.06	224760
2017-09-08	110.05	112.57	109.32	111.95	227511
2017-09-11	112.87	113.81	112.53	112.96	298798
2017-09-12	113.24	114.83	112.69	114.82	383212
2017-09-13	114.74	115.34	114.04	114.94	253664
2017-09-14	114.94	114.94	112.75	113.00	358159
2017-09-15	113.06	114.56	112.61	113.76	1081447
2017-09-18	113.78	114.53	113.74	113.98	223283
2017-09-19	113.78	114.41	112.41	112.76	351971
2017-09-20	113.31	114.29	113.06	113.31	371402
2017-09-21	113.40	113.80	112.98	113.30	318904
2017-09-22	113.46	114.26	113.22	113.95	219350
2017-09-25	113.99	114.57	113.80	114.01	174596
2017-09-26	114.27	115.83	113.52	114.91	369653
2017-09-27	114.99	116.18	114.67	115.79	430024
2017-09-28	115.65	115.94	115.22	115.86	206477
2017-09-29	115.63	116.55	115.39	116.02	241027
2017-10-02	116.14	117.51	115.78	117.22	275037
2017-10-03	117.27	118.55	116.72	117.54	397999
2017-10-04	116.44	118.41	115.14	118.23	495133
2017-10-05	118.38	118.87	117.70	117.75	271323
2017-10-06	116.68	117.73	116.68	117.15	265368
2017-10-09	117.29	117.63	115.97	116.13	4092959
2017-10-10	117.16	117.16	115.61	116.02	349033
2017-10-11	116.11	116.11	114.68	115.03	360831
2017-10-12	114.92	117.41	114.76	116.79	444063
2017-10-13	117.24	118.39	116.69	118.05	358864
2017-10-16	118.55	119.88	118.37	119.74	419314
2017-10-17	120.24	120.38	118.50	118.88	294076
2017-10-18	119.08	120.35	118.95	120.16	353958
2017-10-19	119.56	121.10	119.15	120.83	328800
2017-10-20	121.83	123.30	120.88	123.07	399229
2017-10-23	122.71	123.31	120.71	121.32	483697
2017-10-24	123.20	126.92	123.00	125.35	759744
2017-10-25	125.38	126.29	124.00	125.99	467198
2017-10-26	126.45	127.34	125.97	126.16	493929
2017-10-27	126.00	126.33	125.55	125.93	249551
2017-10-30	125.32	125.97	124.82	125.12	279503
2017-10-31	125.79	126.26	125.14	125.82	415879
2017-11-01	126.56	126.72	125.61	126.16	426994
2017-11-02	125.85	126.43	125.01	126.19	254480
2017-11-03	126.20	126.64	125.10	125.12	167847
2017-11-06	125.12	125.78	124.56	125.55	222016
2017-11-07	125.64	126.22	123.69	124.61	169522
2017-11-08	124.41	124.47	123.09	123.58	210470
2017-11-09	123.38	123.73	122.21	122.99	257969
2017-11-10	122.52	123.49	122.18	122.60	260711
2017-11-13	122.02	122.56	121.58	121.76	294687
2017-11-14	121.70	122.75	120.86	121.43	430845
2017-11-15	121.11	121.11	119.58	119.63	275173
2017-11-16	120.34	121.70	119.89	120.30	389387
2017-11-17	120.02	120.41	119.55	119.85	224235
2017-11-20	119.98	120.47	119.46	120.45	187330
2017-11-21	120.76	120.89	119.63	120.16	285077
2017-11-22	120.30	121.11	119.42	121.00	370477
2017-11-24	121.66	121.81	120.17	120.45	92768
2017-11-27	120.79	121.41	120.36	121.29	425687
2017-11-28	121.53	126.38	121.45	125.32	580139
2017-11-29	125.32	126.10	124.86	125.71	265307
2017-11-30	126.48	127.45	125.07	125.79	394272
2017-12-01	125.71	126.50	122.59	124.34	373435
2017-12-04	125.81	129.21	125.81	128.29	390839
2017-12-05	128.50	128.66	126.10	126.73	314790
2017-12-06	126.59	127.93	126.44	127.60	238775
2017-12-07	127.43	130.94	127.01	130.79	499760
2017-12-08	131.12	131.68	129.99	130.75	396536
2017-12-11	130.70	130.91	129.98	130.74	241162
2017-12-12	131.17	131.53	130.41	130.49	191320
2017-12-13	130.73	131.25	128.96	129.33	257238
2017-12-14	129.78	129.78	127.48	127.75	254727
2017-12-15	128.12	130.42	128.10	128.87	430416
2017-12-18	129.68	131.80	129.68	130.94	323816
2017-12-19	131.21	132.46	130.55	132.15	398743
2017-12-20	133.36	135.24	132.78	134.67	569706
2017-12-21	135.12	135.50	133.88	135.22	220338
2017-12-22	135.24	135.70	133.99	135.23	204800
2017-12-26	137.00	138.96	136.56	137.50	364423
2017-12-27	137.24	137.36	135.82	135.88	299575
2017-12-28	135.97	136.14	134.72	135.99	202300
2017-12-29	136.40	136.56	135.34	135.34	180351
2018-01-02	135.53	136.45	134.00	134.20	376803
2018-01-03	134.34	135.59	132.90	133.34	419888
2018-01-04	133.96	135.63	133.96	135.53	319602
2018-01-05	135.87	136.11	135.48	135.93	305535
2018-01-08	135.85	136.55	135.46	136.05	252616
2018-01-09	135.85	136.19	133.66	135.17	317385
2018-01-10	134.71	135.08	133.50	134.16	622799
2018-01-11	134.59	135.37	133.47	135.29	363908
2018-01-12	138.00	141.67	137.68	138.34	370888
2018-01-16	138.69	139.32	136.28	136.35	251837
2018-01-17	136.79	137.10	135.99	136.20	271078
2018-01-18	137.20	141.20	137.20	138.51	414606
2018-01-19	139.22	139.53	137.86	138.31	331154
2018-01-22	138.78	139.60	136.93	138.56	240932
2018-01-23	138.42	138.98	137.35	137.53	234017
2018-01-24	138.25	138.35	136.20	136.66	207581
2018-01-25	137.52	138.19	135.53	138.18	351030
2018-01-26	138.46	139.49	136.98	139.21	438932
2018-01-29	138.84	139.45	137.82	138.03	429009
2018-01-30	148.04	149.03	138.64	138.80	729867
2018-01-31	140.18	140.18	135.18	135.95	880602
2018-02-01	135.98	139.88	134.94	137.21	533150
2018-02-02	136.46	136.79	133.43	133.85	367661
2018-02-05	133.25	133.37	128.60	128.90	481033
2018-02-06	126.88	130.74	126.73	130.51	475084
2018-02-07	130.56	133.97	130.56	132.79	470773
2018-02-08	132.53	134.22	129.44	129.65	341558
2018-02-09	131.61	133.58	128.65	132.10	435529
2018-02-12	133.15	134.91	131.53	133.32	649814
2018-02-13	133.14	134.35	132.78	133.58	237848
2018-02-14	133.00	135.91	132.53	135.77	321074
2018-02-15	136.38	136.86	135.35	136.30	195548
2018-02-16	135.87	137.16	135.39	135.47	253317
2018-02-20	134.60	135.21	132.96	133.30	257646
2018-02-21	133.15	135.93	133.15	133.99	432819
2018-02-22	134.67	135.79	134.09	134.39	306643
2018-02-23	135.15	135.70	133.29	134.52	141968
2018-02-26	134.98	135.02	133.33	133.64	360279
2018-02-27	133.88	135.23	133.12	133.19	376142
2018-02-28	133.50	134.08	131.02	131.05	229908
2018-03-01	131.09	131.91	128.45	129.52	239902
2018-03-02	128.61	129.14	126.37	128.34	378771
2018-03-05	128.12	129.00	127.20	128.84	308550
2018-03-06	128.95	129.42	126.95	129.27	480221
2018-03-07	128.30	131.50	124.96	125.73	793657
2018-03-08	125.80	126.81	122.99	126.00	879464
2018-03-09	126.72	127.90	125.76	126.30	578601
2018-03-12	126.48	127.33	124.71	125.08	503975
2018-03-13	125.03	126.61	124.10	125.54	1203599
2018-03-14	126.36	127.51	125.72	126.33	513860
2018-03-15	126.13	127.37	124.84	124.97	503439
2018-03-16	125.25	128.47	125.15	126.36	974858
2018-03-19	126.10	126.10	124.37	125.47	382190
2018-03-20	125.84	127.23	125.24	125.42	228859
2018-03-21	125.23	126.97	124.98	125.36	238578
2018-03-22	124.05	125.03	121.44	121.55	318516
2018-03-23	121.28	121.90	118.33	118.35	441003
2018-03-26	120.04	120.31	118.48	119.81	461759
2018-03-27	120.20	121.51	119.13	119.55	429868
2018-03-28	120.01	120.49	119.00	119.87	339589
2018-03-29	120.72	122.48	120.28	121.78	436394
2018-04-02	121.69	121.69	116.68	117.34	329074
2018-04-03	117.47	118.46	116.33	118.29	515981
2018-04-04	116.44	119.13	115.27	118.64	704553
2018-04-05	119.50	120.45	118.60	120.00	379118
2018-04-06	119.50	120.51	116.17	117.39	374029
2018-04-09	118.18	118.84	117.28	117.37	307368
2018-04-10	119.02	120.50	118.14	119.02	260082
2018-04-11	118.06	118.28	116.12	117.29	341361
2018-04-12	118.03	118.93	117.09	118.36	301255
2018-04-13	119.23	119.79	118.08	118.45	260657
2018-04-16	119.49	120.45	118.54	119.82	283230
2018-04-17	120.76	121.22	119.89	120.75	440825
2018-04-18	121.28	122.81	120.92	121.97	386823
2018-04-19	121.58	121.58	120.35	120.91	291541
2018-04-20	121.30	121.30	119.09	119.65	279601
2018-04-23	120.01	121.33	118.53	118.86	441574
2018-04-24	119.65	119.65	108.04	109.35	1193846
2018-04-25	105.33	108.94	105.10	107.91	1022582
2018-04-26	107.62	107.62	105.68	106.17	753747
2018-04-27	106.00	106.05	103.89	104.78	701995
2018-04-30	104.71	104.78	101.75	103.86	913975
2018-05-01	103.98	104.07	100.55	102.51	804481
2018-05-02	102.97	104.28	102.76	102.88	719686
2018-05-03	102.60	104.12	102.17	102.64	575942
2018-05-04	102.19	104.52	101.90	103.97	563233
2018-05-07	104.53	105.26	104.05	104.76	399106
2018-05-08	104.49	105.25	103.58	103.85	837249
2018-05-09	103.65	105.14	103.65	104.72	438920
2018-05-10	104.98	105.32	103.76	104.28	378195
2018-05-11	104.55	105.72	103.99	104.71	428678
2018-05-14	104.88	105.49	104.19	104.86	255440
2018-05-15	104.45	105.34	104.38	105.19	413933
2018-05-16	105.33	106.59	105.33	105.68	312843
2018-05-17	106.07	107.00	105.52	106.03	459719
2018-05-18	106.43	106.43	105.20	105.70	547493
2018-05-21	106.91	107.78	106.46	106.87	594991
2018-05-22	107.05	111.39	106.63	110.62	1575709
2018-05-23	110.00	111.35	109.55	110.36	710106
2018-05-24	110.39	111.69	109.88	111.19	534990
2018-05-25	110.59	111.39	109.54	110.53	528966
2018-05-29	109.61	110.73	108.13	107.81	628384
2018-05-30	108.55	110.71	108.12	110.12	507990
2018-05-31	109.92	109.96	107.42	107.69	551803
2018-06-01	108.76	109.76	107.82	107.96	359759
2018-06-04	107.69	109.41	107.43	108.58	393415
2018-06-05	108.72	109.96	108.60	109.80	488736
2018-06-06	109.98	111.97	109.35	111.27	726660
2018-06-07	111.39	112.30	110.77	112.17	421178
2018-06-08	111.56	112.36	111.02	112.00	525897
2018-06-11	112.12	113.32	111.86	112.09	588028
2018-06-12	112.31	113.32	111.55	112.44	586989
2018-06-13	112.43	112.83	111.64	111.98	394527
2018-06-14	112.46	113.30	111.96	112.89	381747
2018-06-15	112.22	113.15	111.58	112.86	1094081
2018-06-18	113.28	113.97	112.46	113.20	507400
2018-06-19	111.80	112.25	108.96	110.28	558825
2018-06-20	110.40	110.73	108.16	109.00	785619
2018-06-21	109.05	109.05	107.08	107.92	539829
2018-06-22	109.00	110.16	108.18	109.25	452499
2018-06-25	108.67	108.97	107.15	107.84	356139
2018-06-26	108.00	108.21	106.69	106.95	376542
2018-06-27	107.29	109.29	106.60	106.74	430969
2018-06-28	105.71	106.32	104.66	105.98	436382
2018-06-29	106.75	107.66	105.72	105.74	742474
2018-07-02	104.63	106.25	104.17	106.12	262423
2018-07-03	107.52	110.74	107.52	108.19	445874
2018-07-05	108.82	109.11	106.50	108.65	738576
2018-07-06	108.60	109.05	108.08	108.57	271691
2018-07-09	108.96	111.49	108.60	111.14	484195
2018-07-10	111.81	113.68	111.50	113.51	593876
2018-07-11	112.05	112.40	110.69	111.15	566459
2018-07-12	112.10	112.76	110.82	112.35	407295
2018-07-13	112.34	113.99	111.91	113.36	330343
2018-07-16	113.06	113.20	111.56	112.15	418575
2018-07-17	111.82	114.81	111.53	113.36	599315
2018-07-18	113.44	115.40	112.85	114.82	341068
2018-07-19	114.33	116.21	113.99	115.59	393356
2018-07-20	115.25	116.02	114.16	115.25	461006
2018-07-23	115.09	115.09	113.30	113.95	829431
2018-07-24	119.37	120.78	115.34	118.54	1572147
2018-07-25	120.51	121.68	118.48	121.43	1033684
2018-07-26	121.56	123.88	121.23	122.81	623394
2018-07-27	122.76	122.82	120.84	121.93	383441
2018-07-30	122.64	123.59	119.86	119.94	499415
2018-07-31	120.57	124.02	119.85	123.25	457429
2018-08-01	122.74	123.93	119.29	119.88	469899
2018-08-02	118.91	120.15	117.72	118.09	467411
2018-08-03	118.43	119.63	117.92	119.56	296792
2018-08-06	119.46	120.11	118.59	118.79	375493
2018-08-07	118.99	120.14	118.72	119.05	378837
2018-08-08	118.76	118.76	117.27	118.11	308795
2018-08-09	118.26	118.71	117.37	118.21	266412
2018-08-10	117.40	118.56	116.73	117.92	187313
2018-08-13	118.29	118.71	117.37	118.47	539394
2018-08-14	119.06	121.61	119.06	120.85	428234
2018-08-15	120.09	121.01	118.36	120.83	345726
2018-08-16	121.41	123.38	121.24	122.27	326868
2018-08-17	122.29	123.60	122.29	123.26	439932
2018-08-20	123.41	125.03	123.18	123.60	376309
2018-08-21	124.14	125.38	123.06	125.21	398038
2018-08-22	125.36	125.36	123.52	123.96	225515
2018-08-23	123.91	124.77	123.35	124.45	265769
2018-08-24	125.25	125.25	123.81	124.89	176292
2018-08-27	125.41	127.16	125.41	126.84	287582
2018-08-28	126.98	127.90	126.43	126.49	230195
2018-08-29	126.50	127.19	125.69	126.05	304683
2018-08-30	125.74	126.02	124.52	125.41	286530
2018-08-31	124.90	126.79	124.90	126.36	167324
2018-09-04	126.00	126.37	124.65	125.94	189249
2018-09-05	125.79	127.71	125.50	127.43	199497
2018-09-06	127.69	128.72	127.42	127.75	199978
2018-09-07	127.40	129.34	126.92	129.11	415055
2018-09-10	129.90	130.77	129.43	130.36	246598
2018-09-11	130.22	132.36	129.04	131.89	324403
2018-09-12	131.44	131.89	129.95	131.43	430173
2018-09-13	131.78	135.36	131.29	133.48	496447
2018-09-14	133.57	135.01	133.50	134.40	388632
2018-09-17	134.33	134.58	133.44	133.88	275800
2018-09-18	134.25	135.90	133.10	134.81	527898
2018-09-19	135.55	136.88	134.77	135.03	390188
2018-09-20	135.56	136.36	134.58	135.86	506406
2018-09-21	136.78	137.67	136.19	136.74	722148
2018-09-24	136.72	136.72	134.05	135.63	492913
2018-09-25	136.03	136.03	133.91	134.51	297977
2018-09-26	134.73	135.42	133.32	133.51	367383
2018-09-27	133.65	134.30	132.66	133.60	302020
2018-09-28	133.36	134.91	133.25	133.57	311798
2018-10-01	134.63	134.82	133.15	133.76	362430
2018-10-02	133.75	133.75	132.01	132.07	1060559
2018-10-03	132.00	132.43	130.36	130.93	1042233
2018-10-04	130.09	131.91	130.09	131.08	475940
2018-10-05	131.24	131.53	128.38	128.59	367968
2018-10-08	127.93	128.79	126.19	127.43	546156
2018-10-09	127.48	127.67	125.63	125.97	481796
2018-10-10	125.73	126.28	122.74	123.39	417068
2018-10-11	123.18	124.24	120.15	120.22	634539
2018-10-12	122.24	122.24	120.33	121.50	478586
2018-10-15	121.72	123.51	121.04	122.89	372042
2018-10-16	123.77	126.27	122.40	126.10	457430
2018-10-17	125.15	125.97	122.61	123.99	583400
2018-10-18	123.55	124.00	120.71	122.51	547991
2018-10-19	122.47	122.82	119.49	120.03	699083
2018-10-22	120.39	121.83	119.77	121.33	533502
2018-10-23	117.79	117.79	105.17	107.15	2705863
2018-10-24	107.19	108.20	101.58	101.74	1580522
2018-10-25	103.31	103.46	101.09	102.06	1139156
2018-10-26	100.55	101.67	98.70	99.74	1060440
2018-10-29	101.21	102.10	97.02	98.44	910024
2018-10-30	98.38	100.21	98.16	99.58	891856
2018-10-31	101.72	102.80	101.23	101.70	561216
2018-11-01	102.30	109.07	102.00	108.53	987384
2018-11-02	109.42	109.73	106.66	107.97	685415
2018-11-05	108.51	109.24	107.59	108.15	521490
2018-11-06	107.84	110.38	107.84	109.73	342763
2018-11-07	110.29	111.45	108.57	110.75	429948
2018-11-08	110.40	111.83	110.09	110.74	470302
2018-11-09	109.84	110.62	107.51	110.00	458954
2018-11-12	110.67	110.70	106.77	106.98	398819
2018-11-13	107.21	109.62	106.87	107.27	255399
2018-11-14	108.47	109.88	105.49	105.87	584579
2018-11-15	105.14	107.41	103.98	106.56	468693
2018-11-16	106.06	107.87	104.99	107.10	451397
2018-11-19	106.41	107.78	104.15	105.37	370948
2018-11-20	104.34	105.14	103.16	104.94	460215
2018-11-21	105.96	108.18	105.38	106.62	277419
2018-11-23	105.40	107.17	105.35	105.49	126529
2018-11-26	106.71	108.43	106.07	107.01	363679
2018-11-27	106.51	107.51	104.81	105.09	323588
2018-11-28	105.66	107.31	104.23	106.47	548261
2018-11-29	106.15	107.28	105.82	106.68	376704
2018-11-30	106.36	110.32	106.10	110.16	491586
2018-12-03	111.87	113.10	110.33	111.60	1182099
2018-12-04	111.69	111.88	106.17	106.29	644508
2018-12-06	104.12	106.30	103.06	106.27	515688
2018-12-07	106.61	108.12	103.07	104.02	408543
2018-12-10	103.11	104.60	101.50	103.88	303704
2018-12-11	105.91	107.15	103.89	104.10	399650
2018-12-12	105.83	107.41	105.37	106.35	233897
2018-12-13	107.22	107.22	103.75	104.87	410547
2018-12-14	103.52	104.85	102.54	102.89	253670
2018-12-17	102.90	104.02	101.83	102.51	361787
2018-12-18	101.79	103.58	100.08	100.37	646993
2018-12-19	101.01	101.98	97.22	98.06	469493
2018-12-20	97.49	98.09	95.80	97.20	400040
2018-12-21	97.00	98.39	94.95	95.37	531667
2018-12-24	94.70	95.20	91.88	92.76	190273
2018-12-26	93.52	97.44	92.92	97.40	259153
2018-12-27	95.78	98.88	95.17	98.83	411880
2018-12-28	99.23	100.70	98.10	98.51	253349
2018-12-31	98.83	99.34	97.99	99.34	247256
2019-01-02	97.59	99.67	97.25	99.02	406913
2019-01-03	98.83	98.83	96.08	96.27	635309
2019-01-04	98.14	101.09	97.83	100.37	421645
2019-01-07	100.62	102.34	99.75	100.75	613951
2019-01-08	101.10	102.24	99.97	101.10	430426
2019-01-09	103.00	103.85	102.07	102.33	290341
2019-01-10	101.19	103.92	100.65	103.69	787511
2019-01-11	103.14	105.76	102.29	105.59	898710
2019-01-14	104.71	105.44	103.94	104.81	311997
2019-01-15	104.80	105.28	103.17	104.26	254713
2019-01-16	104.58	106.81	104.33	105.05	513365
2019-01-17	104.31	107.27	104.31	106.56	271159
2019-01-18	107.48	109.47	107.25	107.60	329382
2019-01-22	107.07	107.45	103.77	104.45	523877
2019-01-23	105.04	106.42	103.47	103.91	454063
2019-01-24	104.07	105.50	103.68	104.46	259696
2019-01-25	105.92	106.71	105.10	105.62	191326
2019-01-28	104.16	106.66	103.99	105.69	334065
2019-01-29	106.99	108.58	104.01	107.80	346309
2019-01-30	108.78	109.19	107.13	108.27	204416
2019-01-31	108.74	110.59	107.92	109.33	372194
2019-02-01	109.72	110.46	108.26	110.23	331360
2019-02-04	109.89	111.25	108.97	111.25	409446
2019-02-05	118.95	119.50	113.05	113.92	685254
2019-02-06	114.23	115.92	114.18	115.24	328977
2019-02-07	114.93	115.99	113.56	115.00	341095
2019-02-08	114.65	115.53	114.40	115.32	343097
2019-02-11	115.37	116.70	114.94	115.28	402560
2019-02-12	116.37	117.09	115.66	115.96	592124
2019-02-13	116.55	117.87	116.55	116.89	457789
2019-02-14	116.45	117.60	115.78	115.85	518983
2019-02-15	116.89	118.71	116.30	118.61	345993
2019-02-19	118.39	119.55	118.17	118.68	439722
2019-02-20	118.84	120.59	118.41	119.79	364450
2019-02-21	119.40	120.16	118.72	119.24	276576
2019-02-22	119.87	120.89	119.01	120.19	229922
2019-02-25	121.05	121.88	120.40	120.64	320051
2019-02-26	120.01	120.79	118.99	118.19	223643
2019-02-27	118.32	118.92	117.52	118.61	247597
2019-02-28	118.23	118.75	117.31	118.05	196020
2019-03-01	119.13	119.13	116.90	118.10	243271
2019-03-04	118.79	119.44	116.94	117.14	236397
2019-03-05	116.93	118.82	116.23	118.18	367606
2019-03-06	118.45	119.99	118.26	118.96	339415
2019-03-07	118.96	119.99	117.29	119.55	420130
2019-03-08	118.05	118.73	116.96	117.80	249982
2019-03-11	117.63	119.21	116.82	118.98	229994
2019-03-12	119.48	119.60	118.00	118.72	204336
2019-03-13	119.27	121.55	118.58	121.33	511387
2019-03-14	120.81	121.67	120.17	121.20	435235
2019-03-15	122.52	123.73	121.78	123.70	910714
2019-03-18	123.44	124.00	122.23	123.26	696674
2019-03-19	123.69	124.04	120.86	121.17	359802
2019-03-20	120.71	120.71	117.71	118.65	381886
2019-03-21	118.00	120.60	117.78	119.61	254460
2019-03-22	119.23	119.23	114.33	114.91	465096
2019-03-25	114.63	115.77	114.20	115.10	302719
2019-03-26	116.31	117.17	115.02	115.77	200482
2019-03-27	116.03	116.20	115.03	116.01	161332
2019-03-28	116.08	117.53	115.05	117.22	257215
2019-03-29	118.32	118.79	117.20	117.98	415493
2019-04-01	119.45	120.58	119.17	119.46	329559
2019-04-02	119.54	120.25	118.06	120.17	411866
2019-04-03	121.27	122.78	121.03	121.67	342069
2019-04-04	121.98	123.00	121.75	122.95	225609
2019-04-05	123.34	125.36	123.00	125.04	254546
2019-04-08	124.72	126.41	124.11	126.02	277904
2019-04-09	125.54	125.54	124.13	124.25	236861
2019-04-10	124.69	125.03	122.89	123.48	266951
2019-04-11	123.93	125.00	122.84	124.74	218664
2019-04-12	125.45	125.96	124.48	125.02	231745
2019-04-15	125.07	125.13	123.18	124.38	318621
2019-04-16	125.07	125.95	124.13	125.40	292278
2019-04-17	126.53	127.35	124.72	125.16	258549
2019-04-18	125.72	127.22	124.95	126.17	349745
2019-04-22	125.39	126.40	124.51	125.66	198182
2019-04-23	125.82	125.97	124.78	125.46	351655
2019-04-24	125.31	126.23	124.84	125.21	284189
2019-04-25	124.60	124.60	122.60	122.93	286703
2019-04-26	123.24	124.03	122.67	123.27	261424
2019-04-29	123.61	123.97	122.83	123.26	339620
2019-04-30	128.00	129.03	125.33	127.60	768679
2019-05-01	127.88	128.99	126.77	127.03	375480
2019-05-02	126.96	129.33	126.05	128.71	366269
2019-05-03	129.60	130.57	129.37	129.68	359003
2019-05-06	127.13	128.52	125.46	128.50	322161
2019-05-07	126.91	127.84	125.19	126.29	390722
2019-05-08	126.25	127.83	125.45	126.32	293130
2019-05-09	125.46	126.64	123.26	125.40	370268
2019-05-10	124.77	126.02	122.87	125.82	322614
2019-05-13	123.25	123.88	117.36	119.25	410537
2019-05-14	119.90	121.37	119.31	120.56	322768
2019-05-15	120.74	121.61	119.29	120.84	401366
2019-05-16	120.99	123.08	120.99	122.75	280904
2019-05-17	121.17	122.62	120.85	121.39	205095
2019-05-20	120.35	120.70	118.78	118.90	249728
2019-05-21	119.60	121.14	119.01	120.74	160139
2019-05-22	120.33	120.69	118.79	118.86	164667
2019-05-23	117.01	117.78	114.14	117.16	395171
2019-05-24	118.48	118.48	116.97	118.00	189548
2019-05-28	118.77	119.79	117.41	117.41	202318
2019-05-29	116.91	117.50	116.21	116.47	340159
2019-05-30	116.45	118.08	116.08	117.11	250990
2019-05-31	115.66	116.14	113.59	114.54	547509
2019-06-03	114.43	116.91	114.43	116.60	302571
2019-06-04	118.17	122.12	117.65	121.87	422522
2019-06-05	122.20	123.03	118.47	122.98	338096
2019-06-06	122.65	124.11	122.15	123.72	272221
2019-06-07	124.79	125.25	123.38	123.96	341034
2019-06-10	124.94	125.90	124.29	124.68	311653
2019-06-11	125.98	126.62	123.18	123.89	295132
2019-06-12	123.83	123.83	122.25	122.56	278331
2019-06-13	123.20	123.43	122.05	123.34	339983
2019-06-14	123.05	123.29	121.48	122.71	235899
2019-06-17	122.36	122.80	120.43	120.98	195547
2019-06-18	121.54	124.68	120.99	123.80	222013
2019-06-19	124.28	124.55	122.21	123.70	203052
2019-06-20	125.82	126.60	123.36	126.40	236494
2019-06-21	125.99	126.89	125.61	125.66	276158
2019-06-24	125.93	126.37	125.11	125.50	106727
2019-06-25	126.11	126.92	125.31	126.30	249428
2019-06-26	127.01	128.51	125.89	127.47	276119
2019-06-27	128.02	128.97	127.74	128.44	253979
2019-06-28	128.33	130.40	128.15	130.40	677073
2019-07-01	132.14	132.57	129.94	131.13	348846
2019-07-02	130.46	131.36	128.89	129.77	325400
2019-07-03	130.03	130.99	129.63	130.62	170671
2019-07-05	129.58	129.59	127.66	129.14	203522
2019-07-08	128.29	129.50	128.29	128.86	224449
2019-07-09	128.95	129.02	126.89	127.70	204928
2019-07-10	128.28	128.83	126.19	126.38	265580
2019-07-11	126.17	126.70	124.65	125.23	233032
2019-07-12	126.08	128.55	126.08	128.00	189637
2019-07-15	128.23	128.74	126.74	127.25	223668
2019-07-16	127.15	128.61	127.06	128.38	265620
2019-07-17	128.15	128.25	125.22	125.28	134028
2019-07-18	125.76	126.01	124.10	124.82	160853
2019-07-19	125.73	126.91	124.81	125.48	178399
2019-07-22	125.54	126.13	123.80	124.38	207515
2019-07-23	125.32	126.47	124.22	126.46	232080
2019-07-24	125.53	127.76	124.24	127.54	318908
2019-07-25	127.70	127.99	126.18	126.59	209276
2019-07-26	126.64	126.93	125.76	125.97	298779
2019-07-29	125.85	125.85	124.39	125.37	299369
2019-07-30	128.94	133.88	126.69	131.62	692478
2019-07-31	131.15	132.38	128.75	129.88	495701
2019-08-01	129.87	132.21	126.98	127.68	500172
2019-08-02	126.61	128.42	125.54	127.92	353835
2019-08-05	124.95	125.31	122.51	123.69	314772
2019-08-06	124.16	126.36	123.99	126.08	285291
2019-08-07	125.18	126.81	123.52	126.59	288170
2019-08-08	127.21	129.41	127.21	129.10	360585
2019-08-09	128.26	128.58	126.10	126.62	211749
2019-08-12	126.37	127.18	125.20	125.71	163244
2019-08-13	125.35	130.18	124.81	127.26	278340
2019-08-14	125.09	125.73	122.77	122.97	185915
2019-08-15	122.99	123.99	122.28	123.09	210216
2019-08-16	124.17	126.74	123.90	126.08	151362
2019-08-19	128.17	128.70	127.30	127.81	160062
2019-08-20	127.65	128.43	126.55	127.71	188613
2019-08-21	129.99	129.99	128.17	128.60	133166
2019-08-22	128.92	129.55	127.48	128.13	103231
2019-08-23	127.52	128.10	123.29	123.73	232546
2019-08-26	124.96	124.96	122.92	123.87	155915
2019-08-27	125.09	125.12	122.73	123.79	194212
2019-08-28	123.32	127.09	122.72	126.11	228581
2019-08-29	127.49	129.58	127.17	129.32	209204
2019-08-30	129.95	131.20	129.72	131.14	197769
2019-09-03	129.45	130.12	126.77	127.65	254253
2019-09-04	129.24	130.99	129.02	129.68	257054
2019-09-05	131.45	133.81	131.29	132.31	199180
2019-09-06	132.50	134.86	132.19	134.08	287341
2019-09-09	134.44	134.92	132.76	134.66	406023
2019-09-10	134.70	135.51	133.15	135.51	283013
2019-09-11	136.00	136.89	135.02	136.81	293447
2019-09-12	137.25	137.70	135.42	135.81	259046
2019-09-13	137.03	137.97	135.38	137.88	205413
2019-09-16	136.47	137.04	132.59	133.52	367815
2019-09-17	132.74	134.33	130.45	133.97	595721
2019-09-18	133.11	134.27	131.50	133.37	243297
2019-09-19	133.85	134.82	131.14	131.41	171744
2019-09-20	131.93	133.06	131.10	131.20	568213
2019-09-23	130.35	133.30	130.35	132.68	256549
2019-09-24	133.17	133.54	131.43	132.58	286963
2019-09-25	132.17	134.56	132.06	133.61	242413
2019-09-26	133.63	134.12	132.76	133.07	199559
2019-09-27	134.11	134.20	131.78	132.14	256922
2019-09-30	132.30	133.53	129.98	131.40	349202
2019-10-01	132.36	133.18	129.28	130.06	294877
2019-10-02	128.04	128.04	123.82	125.97	404151
2019-10-03	125.03	128.17	124.05	127.93	280096
2019-10-04	128.50	130.99	128.27	130.80	291216
2019-10-07	130.35	130.87	128.81	129.20	276940
2019-10-08	128.46	130.37	127.51	128.92	410738
2019-10-09	130.16	131.30	129.11	129.71	239847
2019-10-10	129.78	131.99	129.74	131.50	253546
2019-10-11	133.77	135.08	132.04	132.15	267837
2019-10-14	131.54	133.37	130.69	133.13	162712
2019-10-15	133.43	135.24	133.01	134.44	276369
2019-10-16	133.34	134.33	131.31	131.35	440960
2019-10-17	132.86	134.70	132.49	134.24	262053
2019-10-18	134.07	135.40	133.32	135.11	247075
2019-10-21	136.07	136.29	134.93	135.90	154162
2019-10-22	135.86	138.00	135.17	137.00	196637
2019-10-23	137.96	139.21	137.05	139.15	201858
2019-10-24	139.23	139.70	138.04	138.76	245683
2019-10-25	139.12	139.42	138.58	138.77	233580
2019-10-28	140.00	141.58	139.98	140.20	404969
2019-10-29	139.30	144.06	138.15	142.00	462450
2019-10-30	142.10	144.36	140.60	143.63	360199
2019-10-31	143.51	143.51	140.69	141.70	241177
2019-11-01	142.81	143.82	141.64	143.80	267167
2019-11-04	145.25	146.81	144.69	145.71	212509
2019-11-05	146.28	146.38	144.84	145.14	169459
2019-11-06	144.77	144.77	142.93	144.01	279692
2019-11-07	145.08	145.61	143.43	144.04	277529
2019-11-08	143.81	145.64	143.10	145.50	208558
2019-11-11	144.48	145.43	144.25	145.04	164947
2019-11-12	145.92	146.50	144.74	146.13	231373
2019-11-13	145.08	146.73	145.08	146.33	227374
2019-11-14	145.84	147.77	145.84	147.57	243525
2019-11-15	148.45	149.31	147.76	148.71	177473
2019-11-18	148.03	148.69	146.84	147.75	149683
2019-11-19	148.44	148.88	147.39	148.27	165370
2019-11-20	147.82	148.27	145.43	146.15	253835
2019-11-21	147.00	147.00	144.77	145.30	241125
2019-11-22	146.05	146.57	144.95	145.71	193970
2019-11-25	146.33	148.22	145.52	148.04	219388
2019-11-26	148.19	149.01	147.06	147.93	223798
2019-11-27	148.25	148.57	147.17	148.31	220589
2019-11-29	147.94	148.21	146.64	147.02	89452
2019-12-02	147.50	147.99	146.29	146.79	293501
2019-12-03	144.89	145.77	143.38	145.52	201128
2019-12-04	146.69	147.80	145.36	145.66	268171
2019-12-05	146.36	146.95	145.62	146.74	184333
2019-12-06	148.32	148.50	146.97	147.04	208882
2019-12-09	146.81	147.57	146.56	147.32	194054
2019-12-10	147.22	147.59	146.23	146.54	149053
2019-12-11	147.00	147.97	146.23	146.46	302964
2019-12-12	146.54	147.87	146.31	147.66	264136
2019-12-13	147.21	148.05	145.44	146.45	170855
2019-12-16	147.30	147.97	146.83	147.38	207189
2019-12-17	147.71	148.23	146.81	147.56	187002
2019-12-18	148.00	148.39	145.96	148.20	219701
2019-12-19	147.78	148.11	146.95	147.24	135735
2019-12-20	147.81	148.74	146.81	148.62	627716
2019-12-23	148.85	148.95	147.34	148.78	171030
2019-12-24	148.60	148.60	147.51	147.77	59305
2019-12-26	147.97	148.18	147.25	148.08	135253
2019-12-27	148.81	148.86	147.87	148.33	102182
2019-12-30	148.68	148.99	147.63	148.04	100846
2019-12-31	147.89	148.62	147.75	147.82	181305
2020-01-02	149.12	149.26	146.78	148.50	240903
2020-01-03	146.73	148.77	146.31	148.53	156168
2020-01-06	147.60	148.09	146.67	147.84	176972
2020-01-07	147.16	148.33	146.13	147.62	202593
2020-01-08	147.31	149.14	146.37	148.21	256140
2020-01-09	147.48	147.88	145.32	145.53	294011
2020-01-10	145.73	146.31	144.10	144.30	271162
2020-01-13	145.04	146.19	144.23	146.02	240334
2020-01-14	145.88	145.95	144.22	144.81	242967
2020-01-15	144.77	147.01	144.77	146.26	245887
2020-01-16	147.25	148.41	146.88	148.37	284240
2020-01-17	148.77	149.60	148.23	149.16	191325
2020-01-21	148.43	149.01	147.04	148.45	314503
2020-01-22	149.49	149.88	148.52	149.04	248839
2020-01-23	148.59	149.32	146.63	148.70	298053
2020-01-24	149.12	149.84	146.39	146.94	201921
2020-01-27	144.24	146.32	143.63	145.56	321198
2020-01-28	146.08	147.31	145.12	146.57	228804
2020-01-29	147.45	147.79	146.56	147.24	181071
2020-01-30	146.24	148.25	144.75	148.01	259741
2020-01-31	147.23	147.23	143.00	143.23	345503
2020-02-03	144.16	148.35	143.82	145.60	413970
2020-02-04	150.15	155.00	141.90	143.66	674944
2020-02-05	145.60	149.13	145.60	148.39	402819
2020-02-06	149.49	149.49	147.10	147.34	321291
2020-02-07	146.89	146.89	144.53	145.42	241529
2020-02-10	144.96	147.32	144.96	147.31	371201
2020-02-11	147.90	151.03	147.69	149.54	343095
2020-02-12	150.28	150.73	148.24	149.13	329487
2020-02-13	148.49	150.43	148.19	149.52	326874
2020-02-14	149.92	150.07	147.30	147.54	306444
2020-02-18	147.32	147.40	144.56	146.06	419755
2020-02-19	146.91	147.11	145.52	146.94	374374
2020-02-20	146.62	147.65	145.18	146.70	244174
2020-02-21	146.26	146.34	144.27	144.52	822976
2020-02-24	139.93	142.13	139.71	141.22	326367
2020-02-25	141.77	141.77	136.38	136.57	413252
2020-02-26	137.10	138.80	134.92	135.40	305567
2020-02-27	132.72	137.20	131.63	132.77	418577
2020-02-28	128.55	133.54	127.15	133.24	821920
2020-03-02	133.90	140.53	132.87	140.09	621025
2020-03-03	139.49	140.42	131.68	133.43	726685
2020-03-04	135.41	140.63	134.25	140.50	332583
2020-03-05	136.85	137.58	134.65	136.58	405559
2020-03-06	132.06	136.46	131.57	134.54	357653
2020-03-09	122.10	126.94	120.34	122.09	498545
2020-03-10	125.84	130.24	121.45	130.22	348995
2020-03-11	126.51	126.66	121.24	122.08	448724
2020-03-12	112.00	114.93	106.92	106.92	733659
2020-03-13	113.51	119.50	108.44	119.14	444655
2020-03-16	107.90	114.56	107.14	108.51	387339
2020-03-17	110.30	111.81	106.04	108.69	494929
2020-03-18	101.34	104.14	94.04	96.67	417679
2020-03-19	95.46	102.52	91.25	101.38	356160
2020-03-20	101.41	107.60	96.19	96.58	410802
2020-03-23	95.43	96.57	85.62	86.71	446168
2020-03-24	91.00	100.35	90.46	98.62	323865
2020-03-25	98.93	111.35	97.05	107.25	495783
2020-03-26	108.42	113.81	106.96	113.04	321943
2020-03-27	108.68	110.85	104.76	106.97	331981
2020-03-30	107.22	113.94	105.03	112.97	438396
2020-03-31	111.38	115.09	110.54	114.74	405711
2020-04-01	109.52	111.63	107.93	110.25	451208
2020-04-02	109.85	113.63	107.46	112.59	408042
2020-04-03	111.29	112.66	107.11	107.80	336295
2020-04-06	113.31	116.91	112.12	115.86	379746
2020-04-07	118.66	122.70	116.21	116.29	300279
2020-04-08	118.68	120.76	115.71	120.06	280621
2020-04-09	122.52	126.02	121.69	124.44	235832
2020-04-13	123.58	124.56	118.42	119.15	183235
2020-04-14	122.74	124.27	120.94	123.59	239376
2020-04-15	119.66	121.08	117.33	119.39	251888
2020-04-16	119.18	119.81	115.74	117.96	316584
2020-04-17	121.62	124.19	119.23	120.47	368136
2020-04-20	118.20	119.80	116.35	116.96	224959
2020-04-21	114.59	115.85	113.19	114.65	216031
2020-04-22	117.85	119.07	116.03	117.96	235277
2020-04-23	119.71	121.73	118.41	118.69	251695
2020-04-24	120.21	120.89	118.91	119.43	389520
2020-04-27	119.86	123.19	119.14	122.60	260699
2020-04-28	125.55	126.16	122.77	123.74	207340
2020-04-29	126.74	127.59	125.50	126.79	307669
2020-04-30	131.33	134.50	122.04	124.43	323682
2020-05-01	121.52	122.15	118.92	122.08	250200
2020-05-04	120.32	120.35	117.39	120.00	297943
2020-05-05	121.96	123.84	121.58	121.58	269526
2020-05-06	121.87	121.87	119.13	119.18	318959
2020-05-07	121.48	122.70	119.01	119.33	261402
2020-05-08	121.84	123.66	121.54	122.47	258210
2020-05-11	121.01	122.49	119.93	121.49	382826
2020-05-12	121.75	122.03	114.20	114.31	242971
2020-05-13	114.11	114.11	108.52	109.80	337797
2020-05-14	107.58	112.99	105.34	112.74	543087
2020-05-15	111.54	114.93	110.85	113.59	381501
2020-05-18	118.62	120.42	117.74	119.26	235729
2020-05-19	118.93	120.43	117.75	117.75	285584
2020-05-20	119.94	120.92	118.66	118.72	262794
2020-05-21	118.32	119.49	117.43	117.79	482513
2020-05-22	118.75	118.75	115.92	116.86	310448
2020-05-26	121.19	122.93	120.55	120.84	455613
2020-05-27	122.89	125.96	122.53	124.43	532444
2020-05-28	125.56	125.56	122.63	124.39	479326
2020-05-29	123.34	123.34	121.39	122.42	425357
2020-06-01	122.25	125.06	121.47	124.99	322488
2020-06-02	125.92	128.87	125.66	128.66	557708
2020-06-03	130.65	132.35	130.56	131.18	265308
2020-06-04	130.06	134.16	129.01	133.57	378913
2020-06-05	138.04	139.62	136.91	137.80	295554
2020-06-08	138.03	139.88	137.31	137.76	261254
2020-06-09	135.36	136.71	134.21	135.67	270477
2020-06-10	135.30	135.37	130.77	131.56	365085
2020-06-11	126.81	126.99	123.04	123.17	461981
2020-06-12	126.74	127.74	120.68	124.76	272739
2020-06-15	121.06	126.80	120.48	125.40	295919
2020-06-16	129.83	130.45	125.80	127.53	213982
2020-06-17	128.29	129.13	126.36	128.72	372289
2020-06-18	127.29	129.24	126.11	126.79	280536
2020-06-19	127.88	129.18	124.36	126.20	476867
2020-06-22	125.48	126.46	122.80	125.81	232821
2020-06-23	127.75	128.29	125.06	125.46	310110
2020-06-24	124.28	124.59	118.90	118.96	439628
2020-06-25	118.66	120.08	117.17	119.95	528127
2020-06-26	119.68	119.80	117.24	118.79	1086751
2020-06-29	119.86	122.54	119.43	122.10	395221
2020-06-30	122.77	125.53	122.34	125.36	398135
2020-07-01	126.23	126.23	122.23	122.96	225249
2020-07-02	124.75	126.13	123.57	123.87	129353
2020-07-06	126.26	126.48	124.28	125.78	135224
2020-07-07	124.40	125.46	123.93	125.00	411525
2020-07-08	124.83	126.03	124.07	125.45	289019
2020-07-09	125.81	125.81	122.34	124.72	324470
2020-07-10	124.85	124.92	122.41	124.65	240585
2020-07-13	125.28	126.42	123.81	123.98	301235
2020-07-14	123.92	129.88	123.30	129.60	375502
2020-07-15	131.75	132.67	130.76	131.92	326489
2020-07-16	131.34	132.93	130.73	131.61	240090
2020-07-17	132.65	132.85	131.40	131.91	155198
2020-07-20	131.17	132.36	129.58	130.34	165990
2020-07-21	131.24	132.88	131.17	131.56	178948
2020-07-22	131.18	133.21	131.18	132.51	171908
2020-07-23	131.85	134.41	131.85	133.58	193837
2020-07-24	133.81	134.35	132.50	132.59	148932
2020-07-27	132.46	133.13	131.70	132.95	246020
2020-07-28	132.16	132.69	130.69	130.90	245400
2020-07-29	131.93	134.70	130.99	133.94	272429
2020-07-30	131.52	134.93	131.20	132.79	436656
2020-07-31	133.37	135.47	132.30	134.97	467736
2020-08-03	136.03	137.35	135.43	136.59	277471
2020-08-04	135.72	137.41	135.46	137.08	239554
2020-08-05	138.06	139.66	137.84	139.30	252843
2020-08-06	139.33	140.42	138.70	140.37	287397
2020-08-07	140.42	142.47	140.07	142.23	188812
2020-08-10	142.45	144.70	142.15	144.58	280524
2020-08-11	145.85	147.40	144.15	144.54	259411
2020-08-12	145.89	147.40	145.20	147.05	195996
2020-08-13	146.27	147.35	145.77	146.63	173724
2020-08-14	145.43	147.49	145.28	146.30	182340
2020-08-17	146.92	147.30	145.96	146.64	127077
2020-08-18	146.49	146.79	144.62	144.80	156460
2020-08-19	144.74	146.13	144.31	144.94	135705
2020-08-20	143.62	144.31	143.02	143.05	177644
2020-08-21	142.79	144.35	142.79	144.03	138064
2020-08-24	144.95	146.08	143.97	145.96	176076
2020-08-25	146.53	147.08	144.69	145.86	249624
2020-08-26	146.61	147.87	145.98	147.08	228411
2020-08-27	148.47	149.02	147.30	146.51	196331
2020-08-28	147.08	147.20	145.02	146.02	106956
2020-08-31	145.62	145.62	143.93	144.92	188757
2020-09-01	144.55	146.84	143.99	146.37	223407
2020-09-02	146.55	149.09	146.02	149.01	128769
2020-09-03	149.43	149.99	145.61	146.40	391018
2020-09-04	148.00	148.00	143.91	144.37	306337
2020-09-08	143.58	143.58	138.63	138.70	384984
2020-09-09	139.73	142.18	139.13	141.36	249238
2020-09-10	141.40	142.32	139.24	140.47	265452
2020-09-11	141.48	142.14	139.76	140.76	197225
2020-09-14	142.31	143.25	141.31	142.92	212123
2020-09-15	143.40	145.04	142.71	143.56	257474
2020-09-16	143.88	144.66	142.59	143.17	399178
2020-09-17	140.95	143.55	140.00	143.14	530786
2020-09-18	143.69	143.78	138.58	139.03	791308
2020-09-21	136.66	137.32	132.79	134.34	534250
2020-09-22	135.07	136.34	134.39	135.76	403102
2020-09-23	135.93	137.06	131.84	132.02	277671
2020-09-24	131.92	134.63	131.09	132.96	255312
2020-09-25	131.97	134.37	131.83	133.82	208505
2020-09-28	136.07	139.31	136.07	136.96	232144
2020-09-29	137.31	139.05	135.92	136.79	247685
2020-09-30	136.99	138.91	135.97	136.84	329386
2020-10-01	138.23	139.23	135.38	136.17	161095
2020-10-02	133.51	139.59	133.51	137.51	244215
2020-10-05	138.77	140.91	138.77	140.23	227121
2020-10-06	140.50	141.75	138.80	139.23	319128
2020-10-07	141.29	142.57	140.14	141.25	414984
2020-10-08	142.55	143.82	141.68	143.10	320967
2020-10-09	143.72	145.25	143.51	144.08	314380
2020-10-12	145.00	146.78	144.33	146.50	311027
2020-10-13	146.50	147.07	144.41	144.64	219954
2020-10-14	144.90	146.31	144.53	144.55	154947
2020-10-15	142.58	144.77	142.22	144.33	203361
2020-10-16	145.43	145.70	144.01	144.57	178413
2020-10-19	145.24	147.48	144.87	146.09	411612
2020-10-20	147.01	148.89	146.51	147.50	250380
2020-10-21	147.80	148.88	146.37	147.29	298311
2020-10-22	147.56	150.39	147.56	149.66	293387
2020-10-23	150.15	154.21	150.15	153.39	467455
2020-10-26	151.90	151.90	146.38	149.00	385160
2020-10-27	147.28	151.23	147.28	148.37	592444
2020-10-28	146.74	147.81	142.52	144.24	417727
2020-10-29	144.20	145.69	142.34	144.64	263608
2020-10-30	144.16	145.61	142.94	145.51	251019
2020-11-02	147.43	150.01	146.16	149.94	253280
2020-11-03	152.02	154.04	150.81	153.65	247302
2020-11-04	153.30	153.30	149.10	149.66	248663
2020-11-05	152.35	154.60	151.85	153.27	193983
2020-11-06	154.01	155.05	152.95	153.49	218719
2020-11-09	166.37	166.37	158.14	158.61	404670
2020-11-10	158.73	161.28	157.68	160.08	276742
2020-11-11	161.69	162.53	156.17	157.20	318390
2020-11-12	156.32	156.78	151.39	152.67	346530
2020-11-13	153.23	156.79	153.23	155.48	423321
2020-11-16	158.23	161.49	157.34	159.16	426769
2020-11-17	157.31	158.23	155.63	155.74	400905
2020-11-18	156.22	157.39	154.83	155.35	778054
2020-11-19	155.62	157.85	154.61	157.75	271397
2020-11-20	157.50	158.27	156.79	157.47	277845
2020-11-23	159.03	161.38	158.06	160.35	258131
2020-11-24	162.16	165.64	161.34	164.14	295587
2020-11-25	163.10	164.23	161.10	161.58	244139
2020-11-27	162.22	162.86	160.80	162.23	108786
2020-11-30	162.45	162.45	160.15	161.59	352257
2020-12-01	162.79	164.60	161.09	161.69	205023
2020-12-02	160.48	161.13	156.01	157.20	237827
2020-12-03	158.10	158.68	155.80	156.25	166936
2020-12-04	156.24	161.71	156.24	161.50	309216
2020-12-07	160.92	161.42	157.57	158.94	248366
2020-12-08	158.82	162.03	158.28	161.06	213492
2020-12-09	162.35	162.99	159.79	161.62	239256
2020-12-10	160.66	160.66	158.43	159.95	261608
2020-12-11	159.15	161.02	158.09	160.40	322166
2020-12-14	162.29	162.70	157.19	157.71	314332
2020-12-15	159.51	161.02	157.95	159.86	318107
2020-12-16	159.51	160.53	156.02	156.48	261027
2020-12-17	157.55	159.31	156.79	158.97	259211
2020-12-18	160.09	160.43	155.18	155.63	881998
2020-12-21	152.77	157.80	152.67	157.00	353803
2020-12-22	157.63	158.66	156.52	157.88	282141
2020-12-23	159.31	160.77	158.56	159.57	331861
2020-12-24	160.47	160.84	158.99	160.83	67475
2020-12-28	162.51	162.90	157.64	158.29	225855
2020-12-29	158.56	158.56	155.47	156.79	261816
2020-12-30	156.94	158.68	155.88	156.31	188060
2020-12-31	155.85	157.46	155.10	156.79	180126
2021-01-04	157.23	158.90	155.15	156.06	276873
2021-01-05	156.17	159.62	156.17	158.42	243608
2021-01-06	158.31	168.17	158.31	168.07	543601
2021-01-07	169.34	169.49	166.75	168.50	277560
2021-01-08	169.50	169.72	166.21	167.44	282052
2021-01-11	166.13	170.54	165.61	169.31	359489
2021-01-12	170.12	172.17	169.90	171.92	251692
2021-01-13	171.80	171.80	165.22	165.66	289127
2021-01-14	165.92	168.47	163.26	164.49	242897
2021-01-15	163.07	163.45	160.49	162.57	182324
2021-01-19	163.80	166.81	162.62	165.54	319610
2021-01-20	165.48	167.25	165.03	166.55	207330
2021-01-21	167.00	167.39	164.66	165.55	239348
2021-01-22	164.44	166.53	163.54	166.43	224509
2021-01-25	165.95	166.11	163.33	164.09	202278
2021-01-26	164.70	164.89	162.19	163.40	266894
2021-01-27	161.35	162.29	157.75	161.16	388160
2021-01-28	162.03	162.74	159.55	159.84	267896
2021-01-29	159.16	160.19	153.67	155.60	684220
2021-02-01	157.85	159.32	156.60	158.96	244652
2021-02-02	156.19	159.13	149.07	158.45	797865
2021-02-03	159.26	162.03	158.19	161.42	687377
2021-02-04	162.67	163.50	158.57	158.93	348094
2021-02-05	160.08	162.00	156.64	161.91	301298
2021-02-08	162.74	164.71	161.37	164.23	212626
2021-02-09	164.41	165.00	161.53	162.55	222047
2021-02-10	163.58	163.58	161.25	161.96	174727
2021-02-11	163.07	165.16	160.99	164.36	347875
2021-02-12	163.99	165.23	162.73	165.21	148095
2021-02-16	166.07	169.15	165.11	166.57	368545
2021-02-17	165.67	169.59	165.00	168.35	432742
2021-02-18	167.92	168.93	165.26	167.82	297461
2021-02-19	168.56	171.18	168.56	170.48	170457
2021-02-22	169.42	178.58	169.01	178.19	568810
2021-02-23	178.36	180.26	176.56	180.25	544200
2021-02-24	180.14	180.29	177.10	177.01	446717
2021-02-25	176.63	178.33	173.07	177.50	495023
2021-02-26	178.55	179.20	176.23	177.51	566950
2021-03-01	180.07	183.69	179.52	182.13	240259
2021-03-02	182.03	182.27	180.00	180.98	288409
2021-03-03	180.04	181.69	178.32	179.37	383075
2021-03-04	179.40	179.68	173.11	174.88	258452
2021-03-05	176.48	180.75	173.25	180.71	241890
2021-03-08	182.37	187.71	181.79	185.52	322663
2021-03-09	186.85	186.93	183.33	183.75	360564
2021-03-10	184.71	188.11	182.71	187.63	368490
2021-03-11	188.41	190.79	183.86	184.58	363581
2021-03-12	183.69	187.87	183.69	187.48	186311
2021-03-15	188.54	190.11	187.00	190.01	285183
2021-03-16	189.88	189.88	187.75	189.08	221408
2021-03-17	189.26	189.85	187.75	189.85	259989
2021-03-18	189.52	191.10	185.54	186.19	216018
2021-03-19	186.04	186.71	182.71	183.49	646208
2021-03-22	183.23	184.71	180.82	184.37	226917
2021-03-23	182.79	184.34	175.97	178.03	348200
2021-03-24	179.66	182.47	177.94	179.25	215960
2021-03-25	178.13	184.61	176.20	183.74	213734
2021-03-26	185.00	189.48	184.60	189.13	305606
2021-03-29	188.24	191.57	186.91	188.73	308182
2021-03-30	188.42	188.73	186.55	187.58	187584
2021-03-31	188.85	189.43	185.42	186.89	276140
2021-04-01	187.03	190.80	186.09	190.39	222483
2021-04-05	192.21	193.85	191.34	192.42	204402
2021-04-06	192.57	196.05	192.44	192.68	278946
2021-04-07	192.10	192.41	187.77	187.78	244528
2021-04-08	188.19	189.52	185.53	186.07	255503
2021-04-09	186.03	188.11	185.09	187.44	219469
2021-04-12	186.40	188.72	186.23	187.45	264490
2021-04-13	186.60	186.60	183.09	183.89	181881
2021-04-14	183.80	186.33	183.67	184.93	235080
2021-04-15	185.91	187.93	185.58	187.32	162122
2021-04-16	189.03	190.45	188.35	189.28	175973
2021-04-19	188.85	190.29	187.61	189.05	311871
2021-04-20	189.10	190.55	185.06	185.81	190392
2021-04-21	186.37	190.00	186.37	189.94	179374
2021-04-22	190.58	190.96	188.18	188.37	254455
2021-04-23	189.76	191.44	189.21	191.12	181681
2021-04-26	192.94	195.90	189.85	190.48	276470
2021-04-27	192.20	195.62	185.44	194.08	476492
2021-04-28	193.88	193.88	189.92	191.42	252193
2021-04-29	193.62	196.47	191.61	195.92	178410
2021-04-30	194.05	194.85	191.65	192.01	197344
2021-05-03	193.44	195.37	192.28	193.62	264291
2021-05-04	192.21	196.00	190.71	195.49	137031
2021-05-05	195.98	198.64	194.48	198.13	127234
2021-05-06	198.04	199.97	196.01	199.78	172445
2021-05-07	198.94	201.03	198.17	199.18	210932
2021-05-10	199.88	201.06	197.25	197.49	158835
2021-05-11	195.31	197.82	194.54	195.83	191589
2021-05-12	195.36	196.00	188.69	188.78	199427
2021-05-13	188.90	192.86	188.42	191.74	350094
2021-05-14	193.36	194.46	191.41	194.09	254056
2021-05-17	193.50	194.69	191.76	192.88	112546
2021-05-18	192.92	192.92	188.94	189.02	130328
2021-05-19	186.42	189.29	184.82	188.09	176815
2021-05-20	188.46	189.00	186.49	188.51	133660
2021-05-21	190.02	190.78	188.19	188.33	114962
2021-05-24	189.97	189.97	187.85	188.93	123967
2021-05-25	189.21	189.63	187.51	187.63	169197
2021-05-26	188.27	189.49	187.25	188.38	148108
2021-05-27	189.42	191.31	188.72	189.78	140873
2021-05-28	190.47	190.81	188.73	190.64	135425
2021-06-01	192.17	192.65	190.70	192.01	152819
2021-06-02	192.66	192.66	190.12	190.40	165549
2021-06-03	189.79	191.26	189.11	191.11	180499
2021-06-04	192.65	192.65	190.92	191.65	112746
2021-06-07	192.36	192.36	189.08	189.90	150779
2021-06-08	190.43	190.84	188.52	189.82	133878
2021-06-09	190.00	190.00	186.70	186.78	246904
2021-06-10	187.15	187.65	184.54	184.62	157303
2021-06-11	186.18	186.18	183.72	184.47	192045
2021-06-14	183.74	184.02	182.13	183.25	331187
2021-06-15	183.66	184.27	182.32	184.27	864379
2021-06-16	184.16	184.97	181.06	181.50	276615
2021-06-17	181.01	181.25	175.37	176.52	224160
2021-06-18	175.68	176.70	174.28	175.31	475803
2021-06-21	176.39	180.23	176.39	180.07	209178
2021-06-22	180.48	182.87	179.28	182.12	341947
2021-06-23	182.62	183.87	181.22	182.65	237459
2021-06-24	184.02	184.93	182.04	184.19	217505
2021-06-25	184.51	186.17	184.19	185.64	428044
2021-06-28	185.18	185.70	183.41	184.74	260293
2021-06-29	185.18	185.47	184.51	185.17	180620
2021-06-30	184.13	187.48	184.13	186.84	311613
2021-07-01	188.09	188.09	186.28	186.46	229300
2021-07-02	186.54	186.99	185.86	186.26	127099
2021-07-06	185.78	186.19	181.58	183.40	178189
2021-07-07	183.20	187.08	183.20	186.80	133456
2021-07-08	183.86	186.36	183.33	185.07	171068
2021-07-09	187.81	189.70	186.33	189.49	228919
2021-07-12	188.78	191.73	187.28	191.53	218418
2021-07-13	191.24	191.63	188.81	188.91	150552
2021-07-14	189.10	191.08	187.88	190.78	167523
2021-07-15	189.96	192.72	189.67	192.21	278175
2021-07-16	192.82	193.26	190.70	191.14	271832
2021-07-19	189.00	189.32	186.84	187.46	231020
2021-07-20	188.68	197.12	188.49	196.61	488078
2021-07-21	196.88	200.23	196.13	197.37	330430
2021-07-22	196.63	198.05	194.86	195.55	184273
2021-07-23	196.83	196.83	194.75	195.48	181807
2021-07-26	195.50	195.90	193.27	194.31	232496
2021-07-27	194.71	198.66	191.21	196.15	260707
2021-07-28	196.82	196.86	193.96	195.88	195941
2021-07-29	196.99	199.04	195.93	197.74	145875
2021-07-30	197.37	200.77	196.44	200.46	399915
2021-08-02	201.38	202.36	197.06	197.16	192937
2021-08-03	197.97	201.76	197.40	201.26	190308
2021-08-04	200.51	201.82	198.17	199.81	206815
2021-08-05	200.91	201.73	198.50	199.06	190271
2021-08-06	200.43	200.87	198.97	200.24	116397
2021-08-09	199.76	200.02	197.24	197.84	168125
2021-08-10	198.88	201.79	196.89	201.75	228075
2021-08-11	202.69	203.86	201.45	203.72	206434
2021-08-12	203.96	206.05	203.73	205.82	179012
2021-08-13	205.60	208.45	205.60	206.94	168391
2021-08-16	206.62	207.18	204.74	205.05	148913
2021-08-17	203.88	204.11	200.95	203.67	255022
2021-08-18	203.19	204.06	200.64	200.88	200926
2021-08-19	198.64	200.69	198.23	198.43	167159
2021-08-20	198.56	202.71	197.70	202.36	258428
2021-08-23	202.96	204.89	201.98	203.41	212729
2021-08-24	203.50	205.08	203.31	204.99	167516
2021-08-25	204.98	208.82	204.02	208.22	381570
2021-08-26	208.39	208.39	205.13	205.45	191636
2021-08-27	205.65	208.47	205.65	207.22	237854
2021-08-30	208.11	209.65	207.50	208.59	257201
2021-08-31	209.48	209.48	205.87	206.11	154093
2021-09-01	206.19	206.55	202.37	203.00	217288
2021-09-02	204.10	204.10	201.86	202.94	277372
2021-09-03	202.48	203.35	200.92	202.24	97715
2021-09-07	201.19	201.51	198.01	198.06	117954
2021-09-08	197.12	198.82	196.34	197.78	143737
2021-09-09	197.52	198.72	194.22	194.62	398690
2021-09-10	196.37	196.49	191.74	192.14	261583
2021-09-13	193.15	193.31	189.15	191.64	381692
2021-09-14	192.37	192.81	189.65	191.16	364676
2021-09-15	190.94	192.79	189.94	191.35	187497
2021-09-16	191.43	191.52	187.43	188.12	360876
2021-09-17	186.76	188.12	184.67	185.48	582124
2021-09-20	181.40	183.79	179.92	183.61	269163
2021-09-21	184.30	184.91	179.07	179.67	264562
2021-09-22	181.19	182.79	180.20	181.33	476014
2021-09-23	183.00	186.38	181.89	185.05	369503
2021-09-24	184.70	185.16	183.28	183.51	158115
2021-09-27	183.05	186.28	183.05	185.31	391471
2021-09-28	185.42	186.13	183.56	183.81	196545
2021-09-29	184.78	186.10	183.25	184.83	170379
2021-09-30	186.00	186.14	180.57	180.67	223242
2021-10-01	181.35	181.72	179.14	180.01	256960
2021-10-04	180.95	181.67	178.72	180.43	194662
2021-10-05	180.70	183.85	178.07	183.41	268520
2021-10-06	182.36	183.99	179.53	183.98	237812
2021-10-07	185.36	187.48	183.37	183.87	256803
2021-10-08	182.82	183.54	180.47	180.50	187237
2021-10-11	179.95	182.85	179.48	179.64	186897
2021-10-12	180.27	180.63	178.49	178.98	146449
2021-10-13	179.89	183.18	178.35	182.06	196548
2021-10-14	183.67	188.00	183.62	187.38	158588
2021-10-15	188.77	190.64	188.02	188.30	308738
2021-10-18	187.81	189.91	187.37	188.83	165815
2021-10-19	190.56	191.01	189.04	189.80	147509
2021-10-20	190.51	192.75	190.02	191.38	179047
2021-10-21	190.88	191.61	189.29	190.81	249486
2021-10-22	191.60	192.69	191.22	192.07	141353
2021-10-25	191.96	192.69	189.81	190.24	286844
2021-10-26	181.03	194.46	179.86	191.33	582536
2021-10-27	191.16	193.35	189.10	190.67	224028
2021-10-28	191.67	197.76	191.67	197.65	297402
2021-10-29	197.28	200.13	197.28	199.37	349853
2021-11-01	200.19	201.65	198.91	200.62	243415
2021-11-02	201.37	203.16	200.64	202.60	301977
2021-11-03	202.08	202.71	199.03	201.94	234733
2021-11-04	203.21	204.97	202.24	204.05	283218
2021-11-05	205.01	206.37	204.30	205.67	205319
2021-11-08	207.92	208.50	205.76	207.91	220644
2021-11-09	207.77	208.79	205.92	208.62	132496
2021-11-10	208.64	209.30	207.16	208.06	126346
2021-11-11	207.95	208.54	206.30	207.96	182730
2021-11-12	208.86	209.25	207.15	208.17	171191
2021-11-15	208.46	208.82	206.75	208.27	170467
2021-11-16	208.25	211.63	208.25	209.27	199049
2021-11-17	209.12	209.53	207.36	209.16	210771
2021-11-18	209.54	210.01	207.95	209.61	157183
2021-11-19	209.56	211.36	208.20	210.10	151732
2021-11-22	211.33	212.54	208.33	208.50	144769
2021-11-23	207.83	209.41	206.62	208.93	155614
2021-11-24	208.51	209.30	207.11	208.50	135090
2021-11-26	204.21	204.68	202.78	202.75	139316
2021-11-29	204.52	204.63	201.16	201.35	160520
2021-11-30	199.59	200.07	194.22	195.70	272561
2021-12-01	198.42	202.12	196.05	196.05	231149
2021-12-02	196.89	204.41	195.97	202.46	172316
2021-12-03	203.79	203.79	200.47	202.27	159238
2021-12-06	204.33	208.13	203.46	204.67	191182
2021-12-07	206.93	209.62	206.32	209.06	159758
2021-12-08	209.50	210.20	207.50	209.01	209036
2021-12-09	208.16	209.08	207.43	207.57	119039
2021-12-10	208.32	209.40	207.35	208.28	125207
2021-12-13	208.39	211.32	206.51	210.05	280450
2021-12-14	208.78	211.36	205.44	206.31	312844
2021-12-15	207.41	208.48	205.43	207.69	200576
2021-12-16	208.00	209.22	206.28	208.28	202881
2021-12-17	208.81	210.70	203.63	204.99	452997
2021-12-20	202.80	203.25	197.98	202.03	146988
2021-12-21	204.09	207.02	203.68	206.09	196895
2021-12-22	205.51	206.67	203.28	203.91	184121
2021-12-23	205.40	206.46	204.28	204.40	179694
2021-12-27	205.33	208.47	204.43	208.40	184602
2021-12-28	208.70	210.06	208.14	209.37	127059
2021-12-29	209.80	210.90	209.11	210.14	104870
2021-12-30	210.92	211.45	207.01	207.44	103135
2021-12-31	207.90	209.71	206.30	208.27	75723
2022-01-03	209.52	209.82	204.60	205.29	215087
2022-01-04	206.63	211.85	204.85	209.50	246847
2022-01-05	209.61	211.27	203.99	204.23	225762
2022-01-06	204.16	204.60	199.48	204.31	470103
2022-01-07	204.00	205.00	199.72	200.04	249535
2022-01-10	198.83	198.83	195.51	196.32	407304
2022-01-11	196.48	200.66	193.68	200.33	393347
2022-01-12	201.54	205.79	197.50	202.40	601227
2022-01-13	203.91	203.94	199.40	200.11	307275
2022-01-14	197.99	200.55	194.37	200.05	452027
2022-01-18	197.93	200.46	197.00	199.02	302174
2022-01-19	199.13	199.91	196.51	197.36	455014
2022-01-20	198.10	199.46	193.82	194.06	419984
2022-01-21	193.70	198.80	193.35	194.68	454657
2022-01-24	191.64	194.26	186.48	194.24	404590
2022-01-25	190.90	191.66	185.63	187.27	499517
2022-01-26	189.48	191.95	184.40	186.24	359588
2022-01-27	187.81	188.74	181.60	182.75	226261
2022-01-28	182.39	182.78	179.33	182.78	579704
2022-01-31	182.64	187.40	180.01	187.29	535512
2022-02-01	188.58	188.91	185.32	188.54	252188
2022-02-02	189.25	189.87	187.00	188.36	295650
2022-02-03	188.25	192.00	184.61	185.43	394623
2022-02-04	185.55	189.23	185.27	186.70	468698
2022-02-07	185.95	187.41	184.32	185.50	283640
2022-02-08	185.94	189.29	184.12	188.53	287234
2022-02-09	190.71	193.36	190.54	192.10	414419
2022-02-10	188.70	191.64	185.23	186.46	309065
2022-02-11	187.24	187.42	182.10	183.31	348471
2022-02-14	182.91	184.40	180.59	183.30	476244
2022-02-15	185.36	187.18	184.03	185.27	290832
2022-02-16	184.28	186.48	184.28	185.33	240451
2022-02-17	183.46	184.26	180.87	180.90	295333
2022-02-18	181.46	182.68	178.99	179.35	359843
2022-02-22	178.93	180.15	176.27	177.37	303122
2022-02-23	177.92	178.87	174.75	174.76	348441
2022-02-24	171.95	177.15	170.76	175.09	337947
2022-02-25	175.34	181.18	175.34	180.63	335990
2022-02-28	178.17	181.04	176.89	178.25	328165
2022-03-01	178.16	179.01	174.56	175.98	502705
2022-03-02	177.91	182.07	176.25	181.35	338127
2022-03-03	182.66	183.19	179.64	180.72	357608
2022-03-04	178.64	181.20	177.99	180.88	297630
2022-03-07	181.18	182.77	177.02	177.57	366311
2022-03-08	178.72	183.57	177.42	179.23	278172
2022-03-09	182.09	183.46	180.15	181.37	361109
2022-03-10	179.09	179.95	175.93	179.90	315937
2022-03-11	180.49	182.82	178.11	178.24	238552
2022-03-14	179.16	180.59	177.78	178.88	150676
2022-03-15	179.81	182.40	178.88	182.37	269998
2022-03-16	184.07	188.00	183.76	187.63	397388
2022-03-17	186.23	188.90	185.78	188.23	344703
2022-03-18	187.47	189.79	185.60	189.58	489463
2022-03-21	189.59	190.96	188.52	189.94	319205
2022-03-22	190.57	190.76	186.97	187.00	387761
2022-03-23	185.38	185.49	179.87	180.44	469338
2022-03-24	181.43	182.06	179.71	182.02	357990
2022-03-25	181.99	186.45	181.60	186.36	341759
2022-03-28	185.42	187.36	184.57	187.30	254398
2022-03-29	189.13	192.20	189.13	191.83	330748
2022-03-30	191.17	192.19	189.60	190.64	314325
2022-03-31	190.85	191.55	183.43	183.77	416571
2022-04-01	185.21	186.48	183.38	185.55	249064
2022-04-04	184.98	185.94	181.94	185.23	188394
2022-04-05	184.58	185.59	181.17	181.75	228275
2022-04-06	179.98	182.96	179.67	182.68	202524
2022-04-07	181.68	184.95	180.95	184.37	292444
2022-04-08	184.57	186.37	183.31	184.41	250631
2022-04-11	183.74	186.30	182.53	183.07	259765
2022-04-12	183.81	185.99	181.35	181.55	262313
2022-04-13	181.58	184.59	181.58	184.36	183790
2022-04-14	184.56	186.59	184.27	185.00	298960
2022-04-18	184.41	186.87	181.61	182.29	256457
2022-04-19	182.98	188.70	182.96	188.62	239429
2022-04-20	190.22	193.07	190.22	191.00	208690
2022-04-21	192.46	195.35	191.93	194.16	429272
2022-04-22	192.24	193.56	190.53	191.74	997532
2022-04-25	191.02	191.02	185.05	189.34	521560
2022-04-26	189.72	199.99	189.72	195.29	562104
2022-04-27	195.28	197.86	194.11	196.33	596864
2022-04-28	198.78	203.85	196.10	203.71	501969
2022-04-29	202.51	203.61	194.67	195.36	362655
2022-05-02	195.35	196.41	190.59	194.40	261080
2022-05-03	193.83	196.92	192.72	195.08	286864
2022-05-04	194.42	200.62	194.11	200.20	221080
2022-05-05	198.45	200.02	195.04	196.88	248430
2022-05-06	195.79	196.68	192.42	196.51	251502
2022-05-09	194.31	197.62	194.31	196.93	346319
2022-05-10	198.00	199.24	188.86	191.88	519066
2022-05-11	191.62	194.89	188.59	189.24	289688
2022-05-12	188.47	194.48	187.13	194.45	382314
2022-05-13	195.00	197.99	192.72	194.18	298709
2022-05-16	193.09	194.40	190.98	192.77	233268
2022-05-17	195.05	196.08	192.71	195.21	228845
2022-05-18	192.45	194.98	187.69	189.00	214276
2022-05-19	188.03	191.14	185.54	188.83	170951
2022-05-20	189.50	189.50	182.30	186.00	265789
2022-05-23	188.16	188.44	186.14	187.44	186964
2022-05-24	186.46	188.81	180.18	184.29	280688
2022-05-25	183.50	184.30	181.38	182.96	270810
2022-05-26	184.51	187.74	184.24	185.66	151148
2022-05-27	188.23	192.85	187.66	192.45	360317
2022-05-31	189.94	191.95	186.14	189.86	225672
2022-06-01	191.27	191.27	187.50	188.79	216916
2022-06-02	190.10	192.01	187.97	191.78	161973
2022-06-03	190.08	194.07	190.08	193.42	203228
2022-06-06	194.99	198.15	193.72	197.96	331439
2022-06-07	196.32	204.19	195.73	203.63	351348
2022-06-08	203.31	203.31	199.08	199.43	330901
2022-06-09	198.23	199.75	197.77	198.82	442533
2022-06-10	196.59	197.25	194.59	195.48	515756
2022-06-13	189.92	191.13	182.57	183.87	421225
2022-06-14	183.65	184.87	180.11	181.31	318918
2022-06-15	182.32	183.81	178.95	181.67	298244
2022-06-16	178.25	178.25	171.32	173.00	272600
2022-06-17	173.85	173.90	170.21	171.33	469902
2022-06-21	172.69	174.70	171.23	174.12	244449
2022-06-22	170.65	174.31	170.65	173.29	226107
2022-06-23	173.13	174.40	171.54	174.00	188071
2022-06-24	175.00	183.75	174.93	183.32	453050
2022-06-27	184.02	187.89	182.50	186.13	369775
2022-06-28	186.27	188.27	180.89	180.90	192240
2022-06-29	180.12	181.03	176.81	179.52	210197
2022-06-30	177.43	180.15	176.42	178.58	236995
2022-07-01	177.98	181.82	177.22	181.55	217108
2022-07-05	179.04	182.45	177.85	182.33	311010
2022-07-06	182.23	184.15	179.84	183.03	216523
2022-07-07	183.69	186.83	183.69	186.40	287078
2022-07-08	186.25	186.77	185.14	185.65	246154
2022-07-11	184.31	186.74	182.92	185.00	166524
2022-07-12	184.94	187.81	184.77	185.02	237181
2022-07-13	182.50	187.30	181.30	185.57	245639
2022-07-14	181.62	187.78	181.62	187.16	286051
2022-07-15	189.40	190.91	186.62	189.79	241949
2022-07-18	190.73	190.97	182.36	183.00	259102
2022-07-19	184.23	192.23	184.23	191.73	253266
2022-07-20	192.33	192.75	188.71	192.38	175301
2022-07-21	192.72	195.12	191.12	195.11	158253
2022-07-22	195.79	196.31	192.45	193.69	198160
2022-07-25	194.41	196.00	192.64	195.53	258269
2022-07-26	199.35	208.13	198.61	204.08	517854
2022-07-27	204.83	211.66	203.93	209.71	367270
2022-07-28	213.20	217.65	211.99	217.16	418222
2022-07-29	216.27	220.47	216.27	219.02	278351
2022-08-01	217.54	218.59	214.53	214.77	483718
2022-08-02	214.45	216.01	211.66	212.43	417574
2022-08-03	212.98	214.96	210.81	214.18	227397
2022-08-04	214.99	215.88	212.84	214.17	208798
2022-08-05	212.48	214.63	211.94	213.52	286514
2022-08-08	215.09	216.70	211.72	214.14	240530
2022-08-09	214.26	215.14	212.64	213.45	242956
2022-08-10	216.97	219.10	215.84	218.11	243543
2022-08-11	219.58	222.43	217.29	219.30	159137
2022-08-12	219.89	222.54	219.09	222.47	227016
2022-08-15	221.13	222.47	220.03	220.92	193589
2022-08-16	219.01	222.00	218.92	220.79	228678
2022-08-17	218.92	221.98	217.64	221.19	195870
2022-08-18	222.66	224.83	221.54	223.90	244987
2022-08-19	222.90	225.60	222.76	224.08	299786
2022-08-22	221.22	222.68	219.72	220.48	218193
2022-08-23	220.64	222.00	218.09	218.58	485845
2022-08-24	219.04	219.38	214.86	217.40	773210
2022-08-25	219.57	220.67	217.10	220.63	340043
2022-08-26	220.82	220.82	210.19	210.97	250844
2022-08-29	209.59	212.69	208.26	210.30	169140
2022-08-30	210.08	210.43	206.08	206.91	157039
2022-08-31	207.70	209.06	205.55	206.30	186699
2022-09-01	204.97	208.41	204.01	208.22	212202
2022-09-02	209.44	211.96	205.43	206.34	210241
2022-09-06	206.43	208.57	204.05	208.29	337359
2022-09-07	207.73	216.48	207.73	214.56	352027
2022-09-08	212.57	220.12	212.15	219.60	408802
2022-09-09	221.40	224.94	219.76	224.06	490583
2022-09-12	224.43	227.58	224.11	225.04	279819
2022-09-13	220.10	223.13	218.99	219.98	269809
2022-09-14	220.33	221.63	217.56	219.04	326021
2022-09-15	218.61	222.50	218.61	220.15	309008
2022-09-16	217.53	220.17	214.26	219.11	808067
2022-09-19	217.38	227.08	217.38	227.01	537862
2022-09-20	225.33	226.84	223.08	223.90	834695
2022-09-21	225.63	232.47	225.56	227.14	933309
2022-09-22	227.59	228.00	220.07	222.09	957909
2022-09-23	219.44	221.68	216.79	220.00	557474
2022-09-26	219.84	222.79	218.73	219.89	416034
2022-09-27	221.64	222.60	214.58	217.12	791505
2022-09-28	218.26	223.53	216.17	222.00	612819
2022-09-29	221.65	222.30	216.65	220.33	568169
2022-09-30	221.15	226.38	219.29	223.00	670001
2022-10-03	223.74	228.51	222.28	227.11	618634
2022-10-04	230.37	236.20	230.37	236.09	441566
2022-10-05	234.52	238.94	233.26	237.60	443292
2022-10-06	237.07	237.98	234.71	235.00	451674
2022-10-07	233.63	233.63	227.98	229.10	590236
2022-10-10	230.63	231.11	225.88	230.12	611816
2022-10-11	229.55	232.40	227.38	228.77	738661
2022-10-12	229.15	230.00	225.32	225.42	463518
2022-10-13	221.27	227.49	220.28	226.51	874070
2022-10-14	227.59	229.96	217.03	217.66	524859
2022-10-17	221.00	225.23	221.00	223.73	488648
2022-10-18	227.72	231.45	226.95	229.79	537280
2022-10-19	223.00	225.72	217.43	217.71	973106
2022-10-20	217.27	218.69	210.45	212.45	917584
2022-10-21	212.91	218.43	209.97	216.84	943778
2022-10-24	219.77	224.78	219.30	223.21	779172
2022-10-25	229.87	237.83	227.78	237.35	1250285
2022-10-26	240.47	241.82	235.37	238.06	718297
2022-10-27	239.76	242.74	236.94	239.42	481962
2022-10-28	239.90	242.45	236.33	237.07	570910
2022-10-31	236.23	240.42	236.23	237.48	409514
2022-11-01	238.46	240.01	236.50	239.37	451952
2022-11-02	238.15	241.86	234.56	235.37	765914
2022-11-03	232.64	239.26	231.94	235.58	534234
2022-11-04	239.36	239.69	234.31	237.87	765386
2022-11-07	237.86	239.04	235.16	237.65	323341
2022-11-08	238.86	245.02	237.04	242.41	383870
2022-11-09	240.82	245.26	238.97	239.66	537398
2022-11-10	249.79	254.43	246.91	254.32	726329
2022-11-11	254.81	257.99	247.30	250.61	655471
2022-11-14	250.00	253.67	248.28	249.36	506327
2022-11-15	252.26	255.18	247.55	249.64	435059
2022-11-16	248.32	250.84	247.43	247.89	331894
2022-11-17	242.98	249.95	242.83	249.80	477570
2022-11-18	253.16	253.49	250.06	253.49	413852
2022-11-21	253.46	258.12	252.74	253.79	355334
2022-11-22	254.53	259.19	254.11	259.19	378985
2022-11-23	260.09	261.59	255.39	256.08	296493
2022-11-25	256.74	260.24	256.06	258.52	171311
2022-11-28	255.47	256.66	247.96	248.39	523879
2022-11-29	248.20	251.13	247.15	249.56	571329
2022-11-30	249.63	255.44	247.37	254.06	3336907
2022-12-01	251.36	254.06	247.30	252.33	432262
2022-12-02	249.78	252.18	248.32	249.88	692140
2022-12-05	247.44	248.70	245.21	246.26	319893
2022-12-06	246.61	248.05	242.77	245.42	340392
2022-12-07	246.49	248.51	245.08	246.78	383627
2022-12-08	246.95	251.20	246.95	250.92	364640
2022-12-09	251.49	252.27	249.84	250.10	303891
2022-12-12	249.52	255.34	249.30	255.10	380660
2022-12-13	261.83	263.30	254.69	255.79	462269
2022-12-14	254.66	255.34	248.49	248.86	543094
2022-12-15	245.47	246.00	238.10	241.14	464247
2022-12-16	238.81	239.73	230.24	232.68	1627796
2022-12-19	234.26	238.44	233.85	236.78	548664
2022-12-20	235.77	239.02	234.65	235.95	303126
2022-12-21	237.79	241.16	236.53	239.54	268226
2022-12-22	237.44	239.11	231.50	234.74	354775
2022-12-23	234.70	237.61	232.89	235.72	173738
2022-12-27	235.75	239.17	234.91	236.93	129626
2022-12-28	237.49	238.87	233.65	234.50	192022
2022-12-29	236.79	238.61	234.94	235.34	245245
2022-12-30	234.83	235.73	232.63	234.68	249132
2023-01-03	237.53	237.53	232.01	234.49	472763
2023-01-04	229.16	230.15	221.41	229.30	691542
2023-01-05	228.66	229.44	221.58	224.43	424465
2023-01-06	227.26	230.96	225.38	228.87	292505
2023-01-09	231.02	235.82	228.50	231.38	308195
2023-01-10	231.55	235.98	230.17	234.75	377515
2023-01-11	236.02	239.27	235.25	236.78	313496
2023-01-12	237.90	238.27	234.48	234.61	321660
2023-01-13	233.20	236.83	231.67	236.42	260605
2023-01-17	236.10	236.93	229.74	229.98	412889
2023-01-18	230.24	232.19	226.78	227.97	565850
2023-01-19	227.50	228.04	223.47	223.55	335873
2023-01-20	224.68	226.11	221.98	224.73	569517
2023-01-23	225.26	226.84	222.24	224.64	486436
2023-01-24	224.94	231.31	222.73	229.44	414687
2023-01-25	226.88	229.28	225.59	228.00	469685
2023-01-26	229.75	232.17	228.73	230.89	485277
2023-01-27	230.88	232.70	229.29	231.03	471501
2023-01-30	230.16	234.68	229.15	229.89	608739
2023-01-31	226.42	232.15	220.58	228.91	1370812
2023-02-01	231.71	240.52	228.53	238.35	1333209
2023-02-02	237.85	239.16	229.59	236.90	890714
2023-02-03	236.32	241.86	236.32	241.23	479168
2023-02-06	239.83	242.59	239.75	242.20	407255
2023-02-07	241.89	244.91	238.94	244.65	622265
2023-02-08	242.51	244.92	238.35	239.07	452618
2023-02-09	240.00	243.58	239.31	240.62	438678
2023-02-10	240.78	242.93	239.38	242.82	318296
2023-02-13	242.77	246.70	241.88	245.36	311400
2023-02-14	244.12	245.70	241.98	245.42	236734
2023-02-15	244.65	251.13	243.53	251.01	527889
2023-02-16	248.24	251.72	248.00	250.25	309233
2023-02-17	249.52	253.00	248.72	252.06	303280
2023-02-21	250.07	251.27	248.70	248.73	511292
2023-02-22	250.16	252.51	246.90	247.39	441811
2023-02-23	248.01	251.02	244.95	250.20	328464
2023-02-24	248.38	253.46	247.53	252.34	423508
2023-02-27	253.98	256.43	249.05	251.83	636517
2023-02-28	250.71	253.00	247.61	251.54	720564
2023-03-01	251.19	252.63	248.83	249.64	354165
2023-03-02	248.92	251.01	246.65	249.54	299380
2023-03-03	250.71	254.39	249.25	253.04	358637
2023-03-06	253.05	257.51	252.11	252.74	241508
2023-03-07	252.66	253.20	248.60	249.84	198909
2023-03-08	249.87	252.26	248.75	251.07	387279
2023-03-09	252.37	254.50	246.64	246.83	222427
2023-03-10	247.30	247.30	238.62	239.29	428224
2023-03-13	236.47	239.46	234.53	236.99	324580
2023-03-14	241.78	247.86	241.00	245.96	437122
2023-03-15	240.95	241.41	230.83	234.36	399651
2023-03-16	233.28	242.15	232.42	241.64	354482
2023-03-17	240.12	240.12	233.39	234.97	556131
2023-03-20	237.11	242.40	237.02	241.52	405836
2023-03-21	244.77	245.98	240.52	242.02	244584
2023-03-22	241.94	242.87	235.93	236.26	207383
2023-03-23	235.84	238.28	230.12	231.64	348865
2023-03-24	229.02	230.29	225.52	230.28	358977
2023-03-27	232.25	235.07	229.80	233.57	527862
2023-03-28	234.06	238.66	234.06	236.51	266980
2023-03-29	239.22	240.46	237.35	240.01	328290
2023-03-30	241.94	242.14	239.79	240.16	214335
2023-03-31	241.88	244.27	240.53	243.31	338878
2023-04-03	243.58	244.55	241.44	244.34	282754
2023-04-04	244.38	244.38	229.15	230.70	602091
2023-04-05	228.97	229.70	220.94	224.01	434924
2023-04-06	224.53	225.56	220.75	221.28	345422
2023-04-10	220.25	224.56	219.77	224.52	419847
2023-04-11	225.48	226.51	224.05	224.53	446497
2023-04-12	226.36	229.78	225.85	226.77	306980
2023-04-13	226.78	227.13	221.03	226.59	278924
2023-04-14	226.52	230.56	226.46	227.73	154322
2023-04-17	228.66	231.77	227.39	231.50	244381
2023-04-18	232.17	234.36	231.21	233.45	310220
2023-04-19	233.62	236.27	229.09	232.13	334046
2023-04-20	230.93	233.14	229.93	231.11	244079
2023-04-21	231.76	232.43	229.83	230.63	242438
2023-04-24	230.50	233.92	230.50	232.39	394640
2023-04-25	251.92	265.50	251.65	259.41	1673785
2023-04-26	259.80	263.70	256.23	260.02	653513
2023-04-27	262.41	268.31	261.46	266.99	471002
2023-04-28	266.35	269.37	259.61	269.32	614729
2023-05-01	269.98	273.60	267.08	272.86	441447
2023-05-02	272.38	280.22	269.69	279.78	693262
2023-05-03	279.39	282.19	272.60	273.27	538869
2023-05-04	271.77	272.09	264.33	269.51	334520
2023-05-05	272.17	273.91	270.76	272.09	321609
2023-05-08	272.46	273.24	269.75	270.56	381205
2023-05-09	269.88	272.86	268.40	270.92	377201
2023-05-10	272.78	273.26	267.34	272.19	306926
2023-05-11	270.50	273.63	270.02	272.75	250063
2023-05-12	274.95	277.59	272.20	273.52	386385
2023-05-15	273.67	274.82	271.69	273.58	457268
2023-05-16	271.63	272.77	268.72	270.07	318108
2023-05-17	271.21	275.40	270.08	275.01	352947
2023-05-18	275.18	281.00	273.25	280.57	313277
2023-05-19	283.14	284.27	278.64	280.01	408239
2023-05-22	281.63	286.17	280.82	282.49	333758
2023-05-23	280.28	281.65	275.29	275.79	248895
2023-05-24	274.98	277.56	273.17	275.03	419660
2023-05-25	277.02	286.69	277.02	286.60	455596
2023-05-26	287.54	291.91	286.74	289.79	433997
2023-05-30	290.13	290.80	286.60	288.88	443391
2023-05-31	287.25	289.49	281.01	282.46	538205
2023-06-01	282.92	287.28	281.51	287.25	385627
2023-06-02	289.57	296.28	289.57	294.49	318656
2023-06-05	293.54	294.87	291.06	294.49	382680
2023-06-06	293.32	297.46	292.13	296.17	206829
2023-06-07	296.43	305.48	296.43	304.50	413543
2023-06-08	303.23	306.63	302.39	305.66	325057
2023-06-09	306.12	307.04	302.37	306.86	294245
2023-06-12	306.87	311.69	305.87	310.70	378874
2023-06-13	309.59	316.36	309.59	315.54	254929
2023-06-14	316.00	316.57	312.49	315.45	281582
2023-06-15	314.46	321.82	313.35	321.02	472132
2023-06-16	322.07	322.89	316.95	320.38	828264
2023-06-20	319.33	322.14	315.72	321.06	352096
2023-06-21	321.15	326.62	320.11	322.77	295673
2023-06-22	322.02	323.89	319.76	321.43	277468
2023-06-23	318.76	321.57	315.81	317.07	1059850
2023-06-26	320.03	324.42	318.97	319.45	306372
2023-06-27	317.22	325.32	317.22	323.32	363166
2023-06-28	323.70	325.76	319.83	321.82	697247
2023-06-29	322.35	327.59	320.64	327.21	339207
2023-06-30	329.26	332.76	326.96	331.56	294008
2023-07-03	329.97	331.49	327.70	328.99	119508
2023-07-05	327.07	330.97	326.48	327.65	379361
2023-07-06	325.83	330.16	325.48	326.37	367795
2023-07-07	324.83	331.41	323.84	327.80	384861
2023-07-10	328.34	335.55	327.11	335.43	219689
2023-07-11	335.00	337.23	332.80	332.87	357677
2023-07-12	335.17	335.92	330.41	331.59	336824
2023-07-13	332.28	333.61	328.48	333.07	233780
2023-07-14	333.59	335.52	327.24	330.00	532170
2023-07-17	329.56	333.74	327.68	331.96	290767
2023-07-18	331.61	337.59	331.61	337.31	299458
2023-07-19	335.00	337.95	332.20	337.32	279906
2023-07-20	338.70	339.56	334.98	337.81	334488
2023-07-21	337.28	340.06	333.72	333.74	383350
2023-07-24	333.71	336.62	332.02	333.78	542626
2023-07-25	330.00	337.96	313.06	318.52	1231317
2023-07-26	321.36	321.85	305.32	310.00	1141395
2023-07-27	311.41	311.41	307.52	308.47	613855
2023-07-28	309.72	311.74	306.98	309.98	429461
2023-07-31	311.96	312.22	308.17	312.00	408282
2023-08-01	311.20	320.39	310.50	315.70	627444
2023-08-02	314.44	315.28	311.90	313.19	450024
2023-08-03	311.35	311.35	303.67	306.58	565596
2023-08-04	308.67	309.33	303.25	304.23	329115
2023-08-07	304.29	309.80	303.14	309.73	368103
2023-08-08	308.65	314.44	305.60	314.15	516665
2023-08-09	314.46	314.46	305.44	305.80	301911
2023-08-10	305.53	307.64	299.80	302.37	387710
2023-08-11	306.50	309.79	306.00	306.96	504131
2023-08-14	307.23	311.67	306.63	310.43	409898
2023-08-15	309.33	311.35	306.13	306.70	353472
2023-08-16	306.92	310.16	305.90	306.52	226260
2023-08-17	306.44	308.63	300.28	300.61	312513
2023-08-18	300.61	303.57	300.08	303.53	392053
2023-08-21	305.08	308.07	303.29	307.32	251862
2023-08-22	308.01	310.33	305.20	307.18	212162
2023-08-23	308.06	319.07	305.80	317.59	384060
2023-08-24	317.09	321.67	315.49	316.44	389077
2023-08-25	317.20	325.29	315.04	323.46	826860
2023-08-28	323.15	330.33	323.15	325.99	520993
2023-08-29	324.13	328.96	323.94	326.25	394244
2023-08-30	329.15	331.81	325.75	326.76	341496
2023-08-31	326.73	328.76	325.19	326.05	266137
2023-09-01	327.03	329.60	326.78	328.53	413263
2023-09-05	327.27	327.68	311.31	313.74	813122
2023-09-06	313.78	318.32	312.64	316.92	489446
2023-09-07	316.21	327.17	311.24	325.02	468893
2023-09-08	324.54	331.53	322.10	327.57	417109
2023-09-11	327.38	328.85	324.68	326.45	358640
2023-09-12	325.13	331.67	317.73	318.93	365336
2023-09-13	317.82	322.21	312.03	315.54	455060
2023-09-14	317.06	320.43	312.36	319.57	422090
2023-09-15	316.98	319.15	314.29	315.85	952197
2023-09-18	316.11	324.53	316.11	320.19	315904
2023-09-19	318.78	319.54	311.05	314.38	307641
2023-09-20	315.82	318.36	309.52	310.49	386684
2023-09-21	308.72	308.72	302.77	304.46	250105
2023-09-22	304.01	308.52	303.69	305.84	224050
2023-09-25	305.46	314.18	305.27	313.07	264124
2023-09-26	311.01	313.32	308.37	308.90	360294
2023-09-27	311.46	318.70	308.92	316.11	393855
2023-09-28	316.20	322.30	314.85	317.91	281241
2023-09-29	319.50	320.46	313.35	313.41	345348
2023-10-02	313.33	315.57	305.95	309.26	545893
2023-10-03	309.09	310.65	301.66	305.44	470199
2023-10-04	305.35	310.92	304.07	307.07	371972
2023-10-05	307.14	308.00	298.41	299.19	666921
2023-10-06	298.56	309.57	294.39	309.19	786098
2023-10-09	308.90	311.16	304.51	308.44	189065
2023-10-10	309.37	310.35	305.20	307.78	358978
2023-10-11	309.61	311.25	305.65	310.63	289327
2023-10-12	310.98	317.75	306.77	309.50	447361
2023-10-13	309.52	311.14	294.05	294.79	624858
2023-10-16	298.75	308.06	298.42	304.03	859208
2023-10-17	301.70	304.73	298.75	299.65	11191392
2023-10-18	298.63	298.63	287.57	289.93	653318
2023-10-19	290.68	295.12	283.98	285.00	817007
2023-10-20	284.01	284.19	277.76	279.87	825502
2023-10-23	280.38	283.80	279.67	280.38	523507
2023-10-24	283.52	284.82	280.92	282.26	418394
2023-10-25	284.38	284.47	278.75	279.89	684310
2023-10-26	282.19	286.23	281.58	281.85	550269
2023-10-27	281.47	283.63	278.13	281.02	486544
2023-10-30	283.27	284.75	280.38	283.33	553615
2023-10-31	265.20	271.71	248.37	270.10	2083450
2023-11-01	274.74	282.90	272.36	279.10	1294996
2023-11-02	280.29	281.94	274.97	280.71	798994
2023-11-03	283.01	287.46	281.65	281.84	492222
2023-11-06	282.35	283.29	275.39	278.25	591005
2023-11-07	277.68	279.11	274.42	278.63	407383
2023-11-08	280.88	285.85	278.62	281.44	419247
2023-11-09	284.20	290.12	281.45	285.01	560289
2023-11-10	287.11	289.71	283.41	289.52	499034
2023-11-13	289.22	291.13	286.49	290.79	700242
2023-11-14	294.99	300.13	294.13	295.54	492512
2023-11-15	296.56	296.87	288.27	289.41	655723
2023-11-16	290.69	293.83	287.06	289.59	516122
2023-11-17	296.97	301.76	293.15	300.86	682353
2023-11-20	300.86	302.60	297.27	300.75	582895
2023-11-21	298.59	301.00	297.18	297.43	447772
2023-11-22	298.46	300.91	296.96	299.73	560271
2023-11-24	300.87	302.74	299.81	300.53	125624
2023-11-27	299.75	303.07	298.97	300.60	272842
2023-11-28	299.95	300.77	294.38	293.70	346486
2023-11-29	296.52	298.18	293.91	294.66	241329
2023-11-30	296.06	300.71	295.60	300.00	504168
2023-12-01	299.22	305.00	299.22	303.48	222601
2023-12-04	299.77	304.55	299.77	303.34	337098
2023-12-05	302.14	303.10	295.90	299.82	288229
2023-12-06	302.43	305.00	300.54	303.41	303929
2023-12-07	303.73	306.62	303.06	306.25	248241
2023-12-08	307.73	310.89	306.90	308.17	335382
2023-12-11	309.03	315.31	306.92	314.87	411934
2023-12-12	316.01	321.63	313.88	319.03	429582
2023-12-13	319.07	320.09	311.38	314.92	559812
2023-12-14	320.61	326.88	318.86	326.79	666426
2023-12-15	326.35	328.42	324.03	325.43	704934
2023-12-18	325.09	327.12	323.27	325.11	355296
2023-12-19	326.13	328.12	321.54	323.69	339120
2023-12-20	323.36	325.57	320.52	321.12	526557
2023-12-21	323.32	326.19	322.11	324.55	246129
2023-12-22	326.12	329.11	325.53	325.99	155170
2023-12-26	326.38	329.63	326.35	328.89	162968
2023-12-27	328.89	330.00	327.25	328.02	239028
2023-12-28	324.68	329.74	322.63	328.10	462994
2023-12-29	327.67	329.33	327.17	328.93	189351
2024-01-02	327.18	328.20	324.39	325.92	263162
2024-01-03	324.08	324.13	316.76	316.84	297020
2024-01-04	317.28	320.49	316.06	319.94	373407
2024-01-05	320.09	320.09	315.38	318.16	355841
2024-01-08	319.90	323.43	317.32	322.88	295282
2024-01-09	320.92	329.30	319.03	327.75	464796
2024-01-10	329.46	329.46	324.94	325.69	384072
2024-01-11	325.25	327.96	319.39	327.69	348873
2024-01-12	329.05	329.05	322.21	327.63	201285
2024-01-16	326.26	327.83	324.17	326.42	211468
2024-01-17	324.24	328.57	319.06	321.62	210885
2024-01-18	322.87	326.40	322.28	325.69	152434
2024-01-19	326.83	332.00	323.46	329.62	492591
2024-01-22	330.81	336.83	330.81	334.76	382256
2024-01-23	334.81	336.54	329.67	330.96	277982
2024-01-24	332.82	333.46	327.51	328.16	301229
2024-01-25	331.36	336.20	330.63	333.82	464728
2024-01-26	333.85	335.44	328.77	328.98	375676
2024-01-29	327.28	333.02	326.13	332.56	857743
2024-01-30	333.30	347.28	329.25	344.31	901540
2024-01-31	342.41	343.63	334.17	335.57	676269
2024-02-01	336.30	344.40	334.22	343.71	543689
2024-02-02	343.58	356.06	343.02	354.03	793361
2024-02-05	352.63	356.38	348.72	350.99	527652
2024-02-06	350.67	355.06	342.85	350.25	478899
2024-02-07	352.01	358.12	349.68	355.13	394010
2024-02-08	356.83	359.04	354.95	358.21	308302
2024-02-09	357.86	363.36	357.50	363.01	308943
2024-02-12	361.77	364.76	359.37	359.82	295342
2024-02-13	353.25	355.00	347.73	352.62	355761
2024-02-14	354.60	359.98	353.46	359.69	327741
2024-02-15	360.04	361.21	355.30	358.69	267445
2024-02-16	358.42	363.46	358.30	358.88	202289
2024-02-20	358.00	358.43	353.84	355.35	341304
2024-02-21	354.36	355.26	351.76	354.15	385839
2024-02-22	359.54	365.47	357.81	364.72	675280
2024-02-23	366.30	368.51	361.85	365.79	290084
2024-02-26	366.43	371.50	366.43	369.58	391812
2024-02-27	369.97	371.06	364.74	366.27	297275
2024-02-28	366.38	372.59	365.26	370.82	383019
2024-02-29	375.36	382.58	374.44	380.67	955066
2024-03-01	380.60	385.35	379.62	384.77	396217
2024-03-04	386.83	392.98	386.83	387.74	437271
2024-03-05	384.25	385.37	377.32	380.65	450351
2024-03-06	386.29	388.86	382.35	387.92	333014
2024-03-07	390.01	393.37	389.42	392.96	293829
2024-03-08	392.90	396.92	388.57	393.14	428687
2024-03-11	390.11	390.42	379.23	387.43	496119
2024-03-12	387.85	397.32	387.38	396.93	540643
2024-03-13	397.81	400.00	393.20	399.53	503965
2024-03-14	401.68	404.15	398.34	401.83	630144
2024-03-15	397.32	402.77	394.47	395.15	975258
2024-03-18	397.45	403.94	397.45	399.61	299921
2024-03-19	397.00	398.11	390.47	396.71	377464
2024-03-20	400.00	408.08	398.36	406.65	388431
2024-03-21	409.40	416.06	407.09	415.00	285984
2024-03-22	415.00	418.83	413.61	417.92	418688
2024-03-25	415.62	419.65	412.76	413.12	286150
2024-03-26	412.46	416.56	411.06	413.33	472565
2024-03-27	414.75	415.79	409.40	413.86	275160
2024-03-28	415.89	417.21	412.56	415.05	291185
2024-04-01	415.62	418.40	413.93	416.80	263665
2024-04-02	415.09	416.24	409.78	415.54	348782
2024-04-03	415.21	426.72	411.33	424.40	428768
2024-04-04	427.41	429.61	411.24	412.56	369897
2024-04-05	416.44	423.57	416.30	417.08	449666
2024-04-08	419.16	420.03	413.88	415.74	367315
2024-04-09	417.14	420.92	402.18	409.17	461212
2024-04-10	401.75	411.51	398.36	406.91	392669
2024-04-11	406.23	409.35	403.46	406.23	313163
2024-04-12	401.88	406.09	398.99	401.74	405898
2024-04-15	410.51	413.95	398.42	402.59	370165
2024-04-16	399.45	399.84	391.14	396.28	492112
2024-04-17	397.99	397.99	388.20	390.97	396855
2024-04-18	395.76	397.94	390.92	392.28	302604
2024-04-19	393.49	396.45	385.54	388.03	354622
2024-04-22	391.18	393.68	387.08	390.56	391009
2024-04-23	393.50	400.48	391.23	398.00	255029
2024-04-24	399.94	408.00	395.26	398.55	342032
2024-04-25	394.56	403.58	391.01	402.27	349992
2024-04-26	403.56	410.37	403.56	407.53	359603
2024-04-29	408.38	411.86	403.45	407.19	540747
2024-04-30	394.97	400.00	368.55	370.52	1651005
2024-05-01	367.72	385.02	365.89	373.30	907625
2024-05-02	374.03	377.04	367.27	372.94	645589
2024-05-03	377.43	381.31	376.29	379.89	433697
2024-05-06	383.48	388.07	382.83	388.00	463387
2024-05-07	389.60	393.47	387.18	393.06	460689
2024-05-08	397.79	399.51	394.85	396.37	358497
2024-05-09	396.40	409.24	396.40	409.21	526426
2024-05-10	411.42	412.52	405.14	407.27	296011
2024-05-13	407.40	408.07	397.93	402.02	311927
2024-05-14	399.82	401.60	395.56	401.04	266355
2024-05-15	403.78	407.33	402.96	404.73	340011
2024-05-16	402.82	402.82	389.22	391.33	490337
2024-05-17	393.94	393.94	388.34	392.74	380105
2024-05-20	392.82	401.11	391.81	397.77	333212
2024-05-21	395.88	404.55	395.40	404.00	376146
2024-05-22	404.88	407.48	399.31	401.14	410264
2024-05-23	409.75	409.75	398.64	400.61	341532
2024-05-24	402.32	413.63	401.75	413.00	346289
2024-05-28	414.44	415.76	396.61	397.66	564225
2024-05-29	394.24	394.24	386.96	389.28	315029
2024-05-30	388.30	394.75	385.14	389.46	324491
2024-05-31	388.54	391.93	378.25	388.89	717927
2024-06-03	391.86	392.69	375.65	385.75	567562
2024-06-04	384.90	388.38	365.92	371.77	1034275
2024-06-05	377.70	381.82	375.00	381.62	547733
2024-06-06	381.69	382.00	365.00	365.94	648288
2024-06-07	366.23	373.32	363.81	366.68	564349
2024-06-10	365.27	371.43	365.27	369.01	557334
2024-06-11	366.38	369.19	363.81	367.71	487531
2024-06-12	373.53	385.55	372.71	383.49	620873
2024-06-13	381.61	386.09	375.11	385.01	409624
2024-06-14	379.12	381.95	372.62	374.74	442020
2024-06-17	374.11	382.70	369.28	381.63	455344
2024-06-18	378.54	390.27	371.99	387.74	464506
2024-06-20	388.50	390.73	378.46	380.07	517439
2024-06-21	383.31	384.23	375.41	377.39	736091
2024-06-24	377.42	381.71	373.82	379.56	461339
2024-06-25	379.54	380.76	373.35	378.04	323539
2024-06-26	374.25	374.38	369.30	371.77	492891
2024-06-27	375.28	377.14	367.15	369.84	538539
2024-06-28	370.88	377.79	363.58	365.48	1829822
2024-07-01	371.96	371.96	357.70	359.14	652717
2024-07-02	359.46	367.42	358.16	365.81	405634
2024-07-03	366.91	372.38	365.79	371.29	334883
2024-07-05	370.67	374.42	367.69	372.75	477851
2024-07-08	375.84	381.00	374.39	377.01	529666
2024-07-09	376.23	377.98	369.98	371.15	356368
2024-07-10	372.47	376.30	369.55	375.32	285488
2024-07-11	377.40	383.71	375.60	379.02	546519
2024-07-12	381.34	385.93	378.77	380.47	488063
2024-07-15	380.27	383.43	373.83	374.60	478995
2024-07-16	378.32	391.88	376.91	391.41	480079
2024-07-17	386.38	388.20	366.51	366.61	725598
2024-07-18	371.80	380.27	365.36	368.78	838365
2024-07-19	370.91	374.84	369.16	370.23	533367
2024-07-22	375.58	379.95	372.32	379.26	410683
2024-07-23	377.25	384.48	377.03	379.60	374243
2024-07-24	372.77	374.08	355.68	356.98	668557
2024-07-25	357.10	364.51	347.13	355.55	737031
2024-07-26	364.63	369.56	362.31	367.09	342262
2024-07-29	368.16	372.57	363.88	366.89	526629
2024-07-30	378.76	389.06	369.00	379.80	793266
2024-07-31	391.76	403.59	391.19	395.65	868384
2024-08-01	395.65	398.80	371.04	379.77	658817
2024-08-02	369.00	369.57	354.62	366.19	599728
2024-08-05	350.03	369.13	346.13	364.42	556459
2024-08-06	364.61	368.82	360.47	361.03	409256
2024-08-07	366.38	370.01	358.98	359.04	403183
2024-08-08	363.57	375.57	359.68	373.78	463829
2024-08-09	371.43	377.11	369.66	377.00	414487
2024-08-12	377.58	379.98	370.50	373.27	317600
2024-08-13	377.97	380.06	371.66	375.08	377122
2024-08-14	376.73	380.69	375.67	379.68	358502
2024-08-15	385.73	389.24	379.54	380.97	349053
2024-08-16	379.95	379.95	371.52	373.83	332625
2024-08-19	373.89	375.72	370.34	375.72	299129
2024-08-20	375.84	376.72	369.63	370.92	244720
2024-08-21	370.92	377.48	370.08	375.42	333752
2024-08-22	375.36	382.36	375.04	378.14	237513
2024-08-23	380.24	386.68	380.24	385.78	369133
2024-08-26	388.01	391.44	383.96	385.11	294307
2024-08-27	382.60	389.70	381.48	387.97	478413
2024-08-28	388.62	391.49	384.93	389.07	377009
2024-08-29	392.63	402.67	390.41	394.30	391782
2024-08-30	396.38	401.06	391.50	399.92	594192
2024-09-03	396.18	396.96	376.36	378.96	591207
2024-09-04	377.52	379.20	369.20	374.77	441828
2024-09-05	373.34	373.50	364.80	370.42	428210
2024-09-06	375.27	380.86	366.91	370.93	381357
2024-09-09	374.00	380.37	372.49	378.12	374660
2024-09-10	381.00	381.00	373.40	380.16	216044
2024-09-11	381.12	394.23	373.88	392.87	440598
2024-09-12	392.63	400.54	390.96	399.18	377673
2024-09-13	402.72	408.82	402.00	404.63	351497
2024-09-16	406.73	409.58	400.98	408.82	345050
2024-09-17	409.98	413.89	403.52	411.29	399973
2024-09-18	415.00	418.44	409.40	409.86	427543
2024-09-19	419.00	424.55	411.37	422.54	430424
2024-09-20	418.81	427.53	418.44	426.01	690423
2024-09-23	427.18	433.03	423.10	426.59	258181
2024-09-24	426.08	428.80	419.93	424.86	322846
2024-09-25	428.51	428.51	420.70	424.13	456953
2024-09-26	430.63	432.66	424.67	427.95	308496
2024-09-27	428.80	432.95	427.18	428.48	299122
2024-09-30	425.85	431.55	425.36	428.35	468445
2024-10-01	429.03	430.49	421.75	427.29	281742
2024-10-02	423.29	428.60	422.16	427.70	327289
2024-10-03	427.63	428.92	422.23	425.90	257177
2024-10-04	432.19	432.19	426.39	429.72	261580
2024-10-07	425.85	439.16	424.57	438.43	491275
2024-10-08	440.47	442.36	436.00	441.11	330107
2024-10-09	442.84	449.80	441.00	449.41	398928
2024-10-10	436.50	444.69	431.62	443.45	456074
2024-10-11	443.36	457.00	443.36	456.57	326409
2024-10-14	457.76	461.75	455.08	460.50	264371
2024-10-15	461.77	461.77	449.42	451.39	385197
2024-10-16	454.27	457.38	452.25	454.06	313610
2024-10-17	458.20	459.60	452.20	457.51	277750
2024-10-18	459.08	460.57	454.63	456.81	450937
2024-10-21	459.08	459.08	454.18	456.70	150627
2024-10-22	452.55	453.18	447.05	448.37	209942
2024-10-23	447.73	449.78	440.53	444.72	273657
2024-10-24	444.82	451.77	443.37	450.18	338220
2024-10-25	454.04	454.04	443.29	444.52	376674
2024-10-28	449.92	453.93	448.80	449.67	598695
2024-10-29	424.64	443.67	420.11	440.12	653335
2024-10-30	436.53	442.49	429.73	431.66	469699
2024-10-31	428.03	429.92	423.30	427.03	447984
2024-11-01	424.77	428.00	419.49	425.70	539193
2024-11-04	424.50	430.83	422.33	424.92	333001
2024-11-05	428.91	440.32	428.91	439.64	365969
2024-11-06	459.36	481.35	451.13	472.12	783561
2024-11-07	472.02	475.24	465.76	466.98	483089
2024-11-08	468.00	468.47	463.70	467.93	387617
2024-11-11	473.88	473.88	462.45	466.01	535536
2024-11-12	465.56	465.82	450.39	452.03	483872
2024-11-13	454.38	458.16	451.40	453.79	539228
2024-11-14	452.82	453.18	439.51	440.09	365660
2024-11-15	439.00	444.95	437.39	437.61	403882
2024-11-18	438.56	448.72	435.19	444.93	550768
2024-11-19	440.57	455.10	440.40	452.37	433777
2024-11-20	452.44	452.90	443.25	445.58	422929
2024-11-21	449.74	464.59	446.65	456.48	455040
2024-11-22	456.98	461.69	455.13	460.81	343665
2024-11-25	463.68	464.98	456.85	463.86	579322
2024-11-26	457.51	464.96	451.78	460.74	489183
2024-11-27	460.14	465.79	455.62	457.53	253964
2024-11-29	463.30	464.91	459.39	460.09	198409
2024-12-02	463.65	463.65	454.92	457.23	297676
2024-12-03	459.59	459.59	454.49	457.82	231299
2024-12-04	457.81	469.96	457.81	469.38	460161
2024-12-05	469.29	471.23	465.23	467.12	330711
2024-12-06	470.11	471.53	459.64	461.97	429505
2024-12-09	461.12	461.12	446.70	452.22	345440
2024-12-10	450.97	453.88	446.12	448.59	329466
2024-12-11	455.95	460.69	449.64	457.00	365012
2024-12-12	457.00	457.92	451.76	455.34	299313
2024-12-13	457.38	459.94	451.76	453.62	233620
2024-12-16	451.95	456.56	449.61	455.82	339265
2024-12-17	451.72	451.85	437.42	439.53	561240
2024-12-18	442.04	444.86	425.30	425.42	419054
2024-12-19	432.01	432.01	420.88	424.55	493283
2024-12-20	421.32	431.88	418.82	426.80	821461
2024-12-23	426.49	427.81	422.76	425.90	203799
2024-12-24	426.30	433.13	426.30	432.04	168146
2024-12-26	430.60	433.79	429.23	430.46	313521
2024-12-27	426.78	430.09	421.67	423.11	280292
2024-12-30	417.79	421.22	412.69	419.19	194028
2024-12-31	419.54	422.22	417.60	418.89	197933
2025-01-02	424.39	427.55	417.13	419.99	253009
2025-01-03	422.78	431.93	421.68	430.96	343400
2025-01-06	436.76	441.63	433.76	440.55	328763
2025-01-07	440.55	441.07	428.30	433.96	376482
2025-01-08	430.72	435.29	424.07	434.77	333073
2025-01-10	429.37	429.37	418.81	420.25	571707
2025-01-13	413.67	420.61	409.10	420.51	693525
2025-01-14	426.52	431.78	423.94	428.21	549220
2025-01-15	440.03	441.21	424.74	428.93	704578
2025-01-16	432.51	435.39	429.07	433.92	446923
2025-01-17	438.75	438.75	432.08	437.38	375904
2025-01-21	441.60	450.75	441.60	450.38	365649
2025-01-22	463.25	477.41	456.41	456.86	883494
2025-01-23	454.43	456.86	451.57	453.79	496531
2025-01-24	455.99	460.97	453.08	455.26	470149
2025-01-27	429.33	430.20	408.20	414.53	1280856
2025-01-28	419.52	421.58	405.17	413.36	896819
2025-01-29	414.98	422.43	412.11	417.71	605976
2025-01-30	424.82	429.61	419.34	426.57	481399
2025-01-31	427.71	430.75	420.31	423.01	497521
2025-02-03	407.06	413.65	397.80	408.73	1063397
2025-02-04	411.83	415.64	393.59	400.91	1522155
2025-02-05	405.73	405.81	398.14	400.07	661776
2025-02-06	402.45	403.00	391.32	394.99	963201
2025-02-07	398.57	403.14	395.97	400.93	639127
2025-02-10	403.48	405.91	398.45	399.80	742494
2025-02-11	396.54	400.67	394.20	397.07	657139
2025-02-12	388.66	394.59	386.47	391.21	635241
2025-02-13	393.07	394.45	387.64	393.23	642032
2025-02-14	395.04	397.03	389.29	390.14	655544
2025-02-18	395.70	398.55	392.38	395.55	572103
2025-02-19	392.92	393.54	388.86	392.38	330246
2025-02-20	392.67	395.47	384.99	389.42	443368
2025-02-21	389.72	391.73	376.13	377.48	639038
2025-02-24	378.50	381.26	366.73	369.25	916596
2025-02-25	365.68	375.66	364.63	372.21	779638
2025-02-26	378.00	383.40	375.29	377.39	697487
2025-02-27	378.05	380.76	368.65	367.95	486397
2025-02-28	367.30	371.70	364.81	371.59	550784
2025-03-03	372.21	374.19	351.91	354.95	724620
2025-03-04	348.23	359.63	340.38	351.79	955228
2025-03-05	353.94	360.02	351.36	353.85	969461
2025-03-06	343.97	349.18	337.97	346.28	863903
2025-03-07	345.39	357.23	343.59	354.47	1078895
2025-03-10	343.44	347.45	337.21	337.68	1205562
2025-03-11	336.94	344.11	332.97	340.42	1078206
2025-03-12	348.14	352.22	333.98	334.69	911248
2025-03-13	333.82	336.22	330.32	331.80	708840
2025-03-14	339.85	343.75	336.08	340.82	605022
2025-03-17	338.97	348.11	338.97	344.06	369384
2025-03-18	341.41	341.49	335.71	336.38	382492
2025-03-19	338.10	346.50	336.24	342.21	454625
2025-03-20	337.31	342.95	333.94	339.18	615504
2025-03-21	335.28	339.41	332.41	338.36	813564
2025-03-24	344.73	349.98	343.85	349.50	577255
2025-03-25	349.41	355.34	346.65	353.62	580780
2025-03-26	351.27	353.49	344.87	346.63	714454
2025-03-27	343.67	348.13	340.00	342.00	379099
2025-03-28	339.43	340.76	330.71	332.01	387277
2025-03-31	325.00	332.84	316.34	330.91	669387
2025-04-01	329.10	334.95	325.92	332.86	470908
2025-04-02	325.89	342.09	325.53	341.62	345287
2025-04-03	321.20	326.52	313.13	321.35	1033709
2025-04-04	311.21	320.35	299.43	315.94	1202143
2025-04-07	307.93	333.39	300.77	316.89	1037760
2025-04-08	326.71	331.64	312.92	317.50	1154432
2025-04-09	316.37	355.22	314.78	351.95	1340732
2025-04-10	341.91	351.36	333.45	341.84	869092
2025-04-11	340.01	355.99	335.55	353.43	1052244
2025-04-14	358.04	360.11	349.29	350.51	1009217
2025-04-15	350.10	353.48	345.70	346.59	595590
2025-04-16	341.41	345.50	334.20	338.78	464181
2025-04-17	340.74	342.21	337.10	338.97	466124
2025-04-21	334.28	334.90	325.08	329.22	464458
2025-04-22	333.57	341.87	333.57	340.52	357800
2025-04-23	357.56	359.06	345.80	345.95	599098
2025-04-24	347.15	361.96	347.15	360.28	470586
2025-04-25	357.67	365.42	356.94	359.84	434579
2025-04-28	359.72	363.40	354.57	357.98	409796
2025-04-29	357.98	361.57	354.75	359.47	440238
2025-04-30	353.22	363.48	351.27	363.18	736800
2025-05-01	365.93	367.35	341.03	343.12	1468575
2025-05-02	349.63	356.10	347.36	355.91	1047052
2025-05-05	354.30	359.47	352.01	353.51	515697
2025-05-06	350.00	353.54	346.07	348.31	611346
2025-05-07	350.07	353.80	349.40	352.39	500916
2025-05-08	357.31	358.30	353.83	354.57	719215
2025-05-09	356.53	358.53	353.52	356.72	465712
2025-05-12	373.18	381.86	373.18	378.41	788757
2025-05-13	378.41	389.05	378.04	386.66	843225
2025-05-14	388.77	390.04	384.00	385.68	640012
2025-05-15	384.27	388.25	382.61	386.64	821403
2025-05-16	387.66	393.01	384.26	392.22	659441
2025-05-19	386.54	392.95	384.88	390.77	474774
2025-05-20	387.10	392.38	386.00	389.08	434469
2025-05-21	384.37	389.83	381.51	381.91	831891
2025-05-22	380.00	393.00	376.76	389.39	868848
2025-05-23	383.06	393.24	383.06	390.59	737746
2025-05-27	394.64	401.27	392.57	398.86	715590
2025-05-28	399.45	400.83	394.15	395.22	501077
2025-05-29	399.85	399.85	395.13	395.62	528875
2025-05-30	394.15	395.85	386.18	389.58	1127960
2025-06-02	388.34	389.56	374.68	381.34	621023
2025-06-03	383.37	390.78	382.15	390.07	631744
2025-06-04	390.96	392.86	389.95	390.72	370224
2025-06-05	393.51	393.51	386.27	388.61	547167
2025-06-06	394.49	397.46	392.43	395.28	391942
2025-06-09	397.80	398.34	392.27	392.34	335379
2025-06-10	393.65	393.78	385.36	388.09	513913
2025-06-11	389.46	394.27	386.28	388.99	559656
2025-06-12	384.64	391.48	383.67	391.04	337278
2025-06-13	385.67	388.29	380.86	382.03	447156
2025-06-16	389.81	392.02	386.57	391.89	471367
2025-06-17	390.67	395.74	389.91	391.22	543258
2025-06-18	391.43	402.37	391.43	398.73	606325
2025-06-20	401.26	401.85	394.91	395.79	757149
2025-06-23	394.38	394.89	385.91	394.69	784204
2025-06-24	398.92	404.66	396.34	402.99	526977
2025-06-25	404.41	404.41	398.65	399.06	386644
2025-06-26	401.78	406.97	400.99	405.26	447995
2025-06-27	410.92	414.31	403.89	406.62	562260
2025-06-30	407.61	409.15	404.24	408.41	395562
2025-07-01	405.46	412.97	402.04	410.51	466087
2025-07-02	412.00	415.82	409.75	415.12	381543
2025-07-03	417.72	420.00	414.21	414.84	315849
2025-07-07	412.75	415.02	408.53	412.97	530797
2025-07-08	413.88	416.15	409.18	412.50	578012
2025-07-09	415.13	419.63	409.15	417.71	628765
2025-07-10	417.66	425.24	409.95	422.26	803046
2025-07-11	419.67	421.67	417.19	419.24	521464

Explore More About HUBB

Coins representing dividend payouts and trends

HUBB Dividend History

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

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

HUBB Stock Split History

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

Graph showing historical stock prices and market trends

HUBB Historical Prices

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

Web Analytics