Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
IQVIA Holdings Inc (IQV) Historical Prices: Free Download & Interactive Data Table 2025

IQV Historical Prices

Summary

Key Stock Metrics

134.65

(May 23, 2025)

52-Week Low

252.69

(September 3, 2024)

52-Week High

285.61

(December 30, 2021)

All-Time High

190.81

(August 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-05-10	42.26	42.97	41.78	42.39	2969690
2013-05-13	42.30	43.37	42.30	43.32	1053020
2013-05-14	44.24	44.75	43.90	44.43	2051983
2013-05-15	45.20	45.74	44.85	45.50	2381902
2013-05-16	46.28	46.50	45.60	45.85	1244801
2013-05-17	46.13	46.21	45.35	45.52	920949
2013-05-20	45.45	45.73	45.26	45.38	535723
2013-05-21	45.00	45.30	44.41	45.05	668815
2013-05-22	45.14	45.38	44.11	44.65	913169
2013-05-23	44.03	45.15	44.01	45.00	881515
2013-05-24	44.97	45.10	44.84	45.03	387111
2013-05-28	45.73	45.81	44.05	45.43	719405
2013-05-29	45.43	45.65	44.13	44.47	311096
2013-05-30	44.50	44.50	44.01	44.25	298595
2013-05-31	44.12	44.45	44.04	44.04	154903
2013-06-03	44.02	44.58	43.80	44.58	393978
2013-06-04	44.48	44.70	43.06	43.19	576710
2013-06-05	43.00	43.19	42.71	42.85	967603
2013-06-06	42.71	43.26	42.68	43.23	531075
2013-06-07	43.41	43.76	42.72	42.97	471574
2013-06-10	43.03	43.64	42.96	43.64	808336
2013-06-11	43.21	44.90	43.03	43.95	329868
2013-06-12	43.75	44.05	42.89	43.00	531518
2013-06-13	42.85	43.09	42.53	42.90	500038
2013-06-14	43.00	43.20	42.79	43.09	265257
2013-06-17	43.30	43.62	42.55	43.53	472046
2013-06-18	44.00	44.25	43.65	43.89	534571
2013-06-19	43.66	44.19	43.01	43.79	343008
2013-06-20	43.31	43.73	42.50	43.34	322710
2013-06-21	43.41	44.28	42.59	44.19	655712
2013-06-24	43.57	43.85	42.32	43.32	347895
2013-06-25	43.54	43.74	42.64	43.00	214614
2013-06-26	43.24	43.29	42.02	42.02	753203
2013-06-27	42.17	42.71	41.50	42.33	675791
2013-06-28	42.29	42.96	42.26	42.56	1403773
2013-07-01	42.56	43.26	42.28	42.95	354922
2013-07-02	43.01	43.50	42.50	43.06	256025
2013-07-03	42.99	43.83	42.25	43.62	493813
2013-07-05	43.98	44.00	42.95	43.24	197467
2013-07-08	43.06	44.25	42.91	43.93	233674
2013-07-09	44.08	44.32	43.35	43.69	114964
2013-07-10	43.90	44.16	43.28	43.61	129491
2013-07-11	43.71	43.84	43.04	43.27	337371
2013-07-12	43.19	43.56	43.01	43.50	211477
2013-07-15	43.60	43.85	43.20	43.65	215391
2013-07-16	43.65	43.90	42.82	43.74	381891
2013-07-17	43.66	44.34	43.02	43.83	540274
2013-07-18	43.88	44.10	43.67	44.04	93669
2013-07-19	43.91	44.24	43.22	44.07	135123
2013-07-22	44.00	44.59	43.59	44.57	129235
2013-07-23	44.50	44.60	43.75	44.32	244761
2013-07-24	44.30	44.30	43.21	43.52	187198
2013-07-25	43.39	43.75	43.23	43.48	217344
2013-07-26	43.23	43.62	43.16	43.27	222934
2013-07-29	43.01	43.72	43.01	43.47	199287
2013-07-30	43.41	43.45	43.00	43.39	250354
2013-07-31	43.44	45.48	43.15	44.85	733679
2013-08-01	46.71	47.50	45.50	46.29	1154978
2013-08-02	46.49	46.92	45.16	45.22	498450
2013-08-05	44.87	45.42	44.40	45.33	323757
2013-08-06	45.09	46.00	45.04	45.95	368464
2013-08-07	45.90	45.90	44.37	45.54	292389
2013-08-08	45.63	45.75	45.14	45.38	171814
2013-08-09	45.31	45.65	44.87	45.64	119730
2013-08-12	45.44	45.72	45.20	45.58	231392
2013-08-13	45.52	45.65	45.10	45.38	217812
2013-08-14	45.25	45.46	45.03	45.30	250554
2013-08-15	45.00	45.09	44.60	44.75	177574
2013-08-16	44.70	44.70	44.01	44.16	236395
2013-08-19	44.60	45.00	44.14	44.32	314993
2013-08-20	44.42	44.45	43.57	44.29	322661
2013-08-21	44.21	44.21	43.68	44.00	193396
2013-08-22	44.00	44.21	43.66	43.66	120798
2013-08-23	43.66	43.81	43.50	43.53	115996
2013-08-26	43.55	43.87	43.35	43.43	156235
2013-08-27	43.22	43.46	42.78	43.12	226017
2013-08-28	43.05	44.25	43.05	43.98	215960
2013-08-29	44.00	44.22	43.61	43.90	170396
2013-08-30	43.89	43.89	42.79	43.26	204999
2013-09-03	43.48	43.60	42.95	43.10	193566
2013-09-04	43.05	43.66	42.77	43.23	339129
2013-09-05	43.21	43.39	43.00	43.19	62724
2013-09-06	43.14	43.49	42.70	42.82	194100
2013-09-09	42.82	43.31	42.71	43.15	249745
2013-09-10	43.15	43.80	42.87	43.77	422029
2013-09-11	43.77	44.64	43.01	43.73	444166
2013-09-12	43.81	45.14	43.52	44.47	506491
2013-09-13	44.44	44.57	43.81	44.37	167014
2013-09-16	44.54	44.80	43.97	44.45	224449
2013-09-17	44.94	45.74	44.34	44.77	284466
2013-09-18	44.80	45.53	44.17	45.09	214733
2013-09-19	45.01	45.01	43.85	44.00	483123
2013-09-20	43.94	44.86	43.87	44.72	670634
2013-09-23	44.73	45.00	43.32	44.86	456362
2013-09-24	45.00	45.20	44.65	44.76	505031
2013-09-25	44.81	45.09	44.50	44.69	174442
2013-09-26	44.66	45.31	44.61	45.10	230501
2013-09-27	44.91	45.07	44.45	44.93	276377
2013-09-30	44.57	45.11	44.01	44.88	203913
2013-10-01	44.81	45.50	44.26	44.67	543695
2013-10-02	44.40	44.79	43.93	44.04	318037
2013-10-03	43.97	44.07	43.06	43.25	257288
2013-10-04	43.09	44.17	42.97	43.98	330237
2013-10-07	43.74	44.13	42.50	42.55	499278
2013-10-08	42.53	42.84	41.10	41.58	1117730
2013-10-09	42.39	43.18	41.95	42.22	508882
2013-10-10	42.69	42.82	42.13	42.57	234625
2013-10-11	42.43	42.62	42.00	42.23	312922
2013-10-14	42.09	42.35	41.72	42.02	396794
2013-10-15	42.05	42.70	41.82	41.99	153147
2013-10-16	42.07	43.25	42.07	43.12	310358
2013-10-17	42.92	43.90	42.90	43.53	264322
2013-10-18	43.66	43.95	43.52	43.93	181499
2013-10-21	43.85	43.99	43.60	43.98	248016
2013-10-22	43.99	44.14	43.58	44.11	288571
2013-10-23	44.04	44.04	43.54	43.81	81525
2013-10-24	43.76	44.55	43.76	44.55	273551
2013-10-25	44.52	44.52	43.99	44.31	175868
2013-10-28	44.39	44.55	43.89	43.90	187306
2013-10-29	43.89	44.11	43.62	43.77	187004
2013-10-30	43.72	44.01	42.77	43.38	653965
2013-10-31	43.75	44.21	40.10	41.99	1466580
2013-11-01	42.75	44.18	42.47	43.43	1490104
2013-11-04	43.69	44.30	43.68	44.20	336089
2013-11-05	44.14	44.35	43.65	44.09	325613
2013-11-06	44.08	44.27	43.59	44.00	307309
2013-11-07	44.01	44.19	43.80	44.05	482082
2013-11-08	43.95	44.24	43.53	44.09	338692
2013-11-11	44.10	44.42	43.62	43.98	253749
2013-11-12	44.00	44.38	43.20	44.14	361658
2013-11-13	43.93	44.42	43.55	44.37	260977
2013-11-14	44.30	44.30	43.77	43.97	354383
2013-11-15	44.00	44.21	43.85	43.98	320100
2013-11-18	43.64	43.64	42.69	43.31	1040505
2013-11-19	42.96	43.24	42.66	42.86	687593
2013-11-20	42.51	43.23	42.50	42.88	926417
2013-11-21	42.75	43.26	42.20	43.25	896333
2013-11-22	43.19	43.45	42.95	43.11	359833
2013-11-25	43.00	43.40	42.69	42.70	446240
2013-11-26	42.80	43.36	42.75	43.00	423094
2013-11-27	43.11	43.48	42.76	42.99	266733
2013-11-29	43.24	43.50	43.04	43.19	101297
2013-12-02	43.30	43.39	42.63	42.79	397282
2013-12-03	42.47	42.75	42.30	42.35	480048
2013-12-04	42.30	42.31	41.79	41.94	420100
2013-12-05	41.89	42.06	41.43	41.87	419896
2013-12-06	41.96	42.18	41.64	42.03	381780
2013-12-09	42.10	42.97	42.02	42.74	428623
2013-12-10	43.23	44.52	43.23	43.73	1564214
2013-12-11	44.15	44.27	43.47	43.77	727018
2013-12-12	43.64	45.24	43.64	45.07	1052629
2013-12-13	45.00	45.26	44.35	44.97	579103
2013-12-16	44.97	45.60	44.36	45.15	600769
2013-12-17	45.38	45.55	44.74	45.22	715228
2013-12-18	45.35	45.74	44.76	45.68	781372
2013-12-19	45.35	45.80	45.03	45.16	441430
2013-12-20	44.68	46.28	43.82	45.42	1581646
2013-12-23	45.92	46.55	45.82	46.20	398650
2013-12-24	46.36	46.70	45.94	46.40	154229
2013-12-26	46.51	46.75	46.11	46.48	272543
2013-12-27	46.47	46.58	46.09	46.40	130594
2013-12-30	46.40	46.69	46.00	46.45	167702
2013-12-31	46.58	46.58	45.96	46.34	215645
2014-01-02	46.11	46.59	45.64	45.80	274612
2014-01-03	45.94	46.54	45.66	46.29	261358
2014-01-06	46.46	46.55	45.99	46.03	240909
2014-01-07	46.50	47.48	46.48	46.79	556766
2014-01-08	46.81	47.70	46.78	47.42	384033
2014-01-09	47.50	47.90	47.50	47.84	285426
2014-01-10	47.96	48.76	47.84	48.61	522321
2014-01-13	48.66	49.93	48.48	49.16	687778
2014-01-14	49.32	49.65	48.89	49.00	221171
2014-01-15	49.34	49.73	49.03	49.50	410450
2014-01-16	49.43	50.00	49.19	49.78	368910
2014-01-17	49.89	50.49	48.16	48.98	763935
2014-01-21	51.95	52.00	47.66	48.15	988331
2014-01-22	48.14	48.82	47.68	48.01	426214
2014-01-23	48.01	48.05	47.46	47.74	312113
2014-01-24	47.45	47.80	46.00	46.21	815761
2014-01-27	46.30	46.79	45.25	46.54	437134
2014-01-28	46.80	47.82	46.44	47.30	361421
2014-01-29	47.07	47.35	46.23	46.43	277289
2014-01-30	46.79	47.96	46.50	47.70	321776
2014-01-31	47.23	47.70	46.83	47.63	228014
2014-02-03	47.22	47.66	45.85	46.43	455317
2014-02-04	46.77	47.08	46.38	46.61	226314
2014-02-05	46.58	48.39	46.34	48.37	607031
2014-02-06	48.74	49.51	48.29	49.00	864905
2014-02-07	49.10	49.41	47.87	48.23	470918
2014-02-10	48.10	48.95	47.98	48.61	356879
2014-02-11	48.73	49.29	48.15	49.15	374994
2014-02-12	49.05	49.58	48.89	49.44	431528
2014-02-13	50.00	52.24	49.85	52.20	1732620
2014-02-14	52.20	53.17	51.86	53.15	1282106
2014-02-18	53.00	54.31	52.85	53.77	743114
2014-02-19	53.68	55.00	53.28	54.94	742671
2014-02-20	54.48	54.95	53.96	54.54	749970
2014-02-21	54.79	54.86	53.87	53.93	572584
2014-02-24	54.00	54.00	53.00	53.63	414587
2014-02-25	53.52	53.75	52.70	53.26	266675
2014-02-26	53.40	53.65	52.90	53.62	260800
2014-02-27	53.29	54.41	53.08	53.50	345084
2014-02-28	53.51	54.57	53.35	54.15	398920
2014-03-03	53.60	53.60	52.07	52.87	477695
2014-03-04	53.09	54.40	53.09	54.06	314064
2014-03-05	54.32	54.78	53.70	54.12	535531
2014-03-06	54.52	55.00	53.82	54.48	556544
2014-03-07	54.58	54.77	53.97	54.11	290012
2014-03-10	53.94	54.36	53.11	54.30	723494
2014-03-11	54.18	54.30	52.76	52.81	926850
2014-03-12	52.10	54.08	51.78	52.82	1531964
2014-03-13	51.59	52.00	50.41	51.24	12618756
2014-03-14	51.07	52.27	51.00	52.17	1911197
2014-03-17	52.21	52.68	52.20	52.45	1349166
2014-03-18	52.55	53.33	52.48	52.96	824736
2014-03-19	53.00	53.67	52.45	52.72	738436
2014-03-20	52.41	53.17	52.35	52.92	1087681
2014-03-21	53.02	53.02	50.07	51.02	2304972
2014-03-24	51.33	51.73	50.22	50.44	542720
2014-03-25	50.48	51.27	49.66	49.80	886800
2014-03-26	50.07	50.48	49.81	50.01	692491
2014-03-27	50.06	50.49	49.78	50.06	295211
2014-03-28	50.13	50.55	49.90	49.97	463371
2014-03-31	50.30	51.09	49.65	50.77	449490
2014-04-01	50.30	51.44	49.69	51.11	841770
2014-04-02	51.00	51.50	50.51	51.07	732126
2014-04-03	51.34	51.50	50.69	50.94	425909
2014-04-04	51.22	51.22	49.83	50.11	729231
2014-04-07	49.94	50.31	49.20	49.71	634571
2014-04-08	49.57	51.15	49.49	51.05	593028
2014-04-09	51.07	51.56	51.00	51.34	800927
2014-04-10	51.34	51.87	51.34	51.40	927063
2014-04-11	51.00	51.00	50.06	50.28	666911
2014-04-14	50.84	51.20	50.12	50.55	544326
2014-04-15	50.80	51.07	49.69	50.67	526514
2014-04-16	50.88	51.21	50.57	50.60	384576
2014-04-17	50.63	50.74	50.17	50.22	236418
2014-04-21	50.37	50.75	50.25	50.68	542775
2014-04-22	50.75	50.75	49.90	49.95	745403
2014-04-23	49.92	50.24	49.16	49.47	430539
2014-04-24	49.92	50.35	49.01	49.94	382055
2014-04-25	49.90	50.05	49.30	49.39	397332
2014-04-28	49.51	49.92	46.42	47.52	1326849
2014-04-29	47.50	47.68	46.95	47.58	866715
2014-04-30	47.62	47.93	46.27	47.13	1390738
2014-05-01	49.99	49.99	48.32	48.76	1786279
2014-05-02	49.17	49.78	47.03	47.32	1399545
2014-05-05	47.24	47.41	46.86	46.99	616043
2014-05-06	46.94	47.40	46.65	46.75	596137
2014-05-07	46.63	47.40	46.27	47.35	643970
2014-05-08	47.24	47.75	46.80	46.99	497131
2014-05-09	46.90	47.87	46.66	47.54	520494
2014-05-12	47.73	48.04	47.49	47.87	729409
2014-05-13	47.94	47.94	47.02	47.50	496489
2014-05-14	47.49	48.25	47.27	47.76	574578
2014-05-15	47.91	49.25	47.91	49.22	882260
2014-05-16	49.01	49.74	48.93	49.60	777861
2014-05-19	49.50	50.21	49.24	49.81	631177
2014-05-20	49.71	50.43	49.62	50.40	915133
2014-05-21	50.48	51.07	50.13	50.64	669029
2014-05-22	50.41	51.06	49.99	50.89	418714
2014-05-23	50.71	51.24	50.66	51.24	300849
2014-05-27	51.22	51.60	51.16	51.26	459788
2014-05-28	51.19	51.50	50.85	50.87	597444
2014-05-29	51.05	51.20	50.53	50.87	493154
2014-05-30	51.13	51.75	50.06	50.98	2638222
2014-06-02	50.90	51.34	50.55	51.10	380353
2014-06-03	51.00	51.85	50.88	51.44	452518
2014-06-04	51.24	52.80	51.03	52.63	1229597
2014-06-05	52.90	53.00	52.46	52.81	535058
2014-06-06	53.00	53.08	52.42	52.99	462486
2014-06-09	52.93	53.22	52.88	52.98	452941
2014-06-10	52.68	52.93	52.47	52.67	345078
2014-06-11	52.50	52.65	52.30	52.34	260138
2014-06-12	52.28	52.46	51.87	52.14	243949
2014-06-13	52.09	52.09	51.50	51.61	308310
2014-06-16	51.50	51.98	51.00	51.05	653244
2014-06-17	51.00	51.77	50.80	51.25	681608
2014-06-18	51.31	51.44	51.02	51.25	378071
2014-06-19	51.42	52.98	51.08	52.93	684887
2014-06-20	52.85	53.53	52.77	53.33	537079
2014-06-23	53.24	53.55	52.82	52.95	382721
2014-06-24	52.70	53.28	52.42	52.88	617986
2014-06-25	52.66	52.98	52.33	52.69	557545
2014-06-26	52.58	52.58	51.82	52.28	475899
2014-06-27	52.25	52.46	51.55	51.92	1900946
2014-06-30	52.02	53.50	51.92	53.29	513371
2014-07-01	53.30	53.84	53.03	53.56	487569
2014-07-02	53.63	54.45	53.19	54.42	679863
2014-07-03	54.40	55.00	53.49	54.96	1152222
2014-07-07	54.47	55.47	54.44	55.30	902246
2014-07-08	55.04	55.04	54.30	54.92	645730
2014-07-09	54.97	55.17	54.85	55.05	615693
2014-07-10	54.63	55.68	54.18	55.55	433718
2014-07-11	55.41	55.65	55.15	55.39	379151
2014-07-14	55.40	55.40	54.71	55.02	536611
2014-07-15	55.19	55.54	55.04	55.10	515327
2014-07-16	55.40	55.40	54.72	54.90	403725
2014-07-17	54.77	55.13	54.38	54.48	256413
2014-07-18	54.68	55.28	54.65	55.21	246517
2014-07-21	55.13	55.43	54.71	55.27	301133
2014-07-22	55.34	55.65	54.45	54.97	363084
2014-07-23	54.96	55.30	54.88	55.00	304719
2014-07-24	55.00	55.16	54.56	54.84	305054
2014-07-25	54.75	55.26	54.45	54.99	199322
2014-07-28	54.77	55.27	54.44	54.80	336117
2014-07-29	54.86	56.36	54.43	55.94	619628
2014-07-30	56.28	57.33	55.43	56.82	1027005
2014-07-31	54.85	55.24	53.42	54.93	1113405
2014-08-01	55.52	56.31	54.87	55.04	542970
2014-08-04	55.23	55.41	54.66	55.41	518597
2014-08-05	55.10	55.61	54.79	55.53	398047
2014-08-06	55.24	55.50	54.82	55.06	367628
2014-08-07	55.46	55.83	54.99	55.76	529505
2014-08-08	55.87	56.04	55.20	55.85	385685
2014-08-11	55.85	56.51	55.75	55.94	337784
2014-08-12	55.89	56.31	55.30	56.10	435586
2014-08-13	56.13	56.50	55.85	56.39	267869
2014-08-14	56.86	57.24	56.60	57.17	332224
2014-08-15	57.17	57.17	56.53	57.02	323582
2014-08-18	57.32	57.65	56.76	57.08	463496
2014-08-19	56.65	56.86	55.64	56.13	728662
2014-08-20	55.99	56.36	55.77	56.05	310202
2014-08-21	56.08	56.39	55.85	56.34	309961
2014-08-22	56.31	56.49	55.67	55.74	253554
2014-08-25	55.90	56.08	55.26	55.49	446926
2014-08-26	55.72	56.09	55.19	55.85	361016
2014-08-27	56.00	56.89	55.93	56.76	321380
2014-08-28	56.68	57.00	56.27	56.36	206940
2014-08-29	56.60	56.73	55.85	56.12	348031
2014-09-02	56.32	56.36	55.76	55.88	367878
2014-09-03	55.94	56.48	55.88	55.98	774324
2014-09-04	56.00	56.62	55.71	56.27	853464
2014-09-05	55.97	56.12	55.35	55.69	511866
2014-09-08	56.09	56.25	55.88	55.96	496106
2014-09-09	56.12	56.29	55.36	55.54	537363
2014-09-10	55.82	56.87	55.39	56.50	614255
2014-09-11	56.44	58.89	56.44	58.67	962940
2014-09-12	58.67	58.77	57.17	57.57	659044
2014-09-15	57.68	57.95	57.11	57.25	467875
2014-09-16	57.36	57.85	56.62	57.16	527547
2014-09-17	57.29	57.48	56.11	56.22	595038
2014-09-18	56.43	57.23	56.14	57.00	533143
2014-09-19	57.36	57.50	56.93	57.32	1176212
2014-09-22	57.32	57.49	56.28	56.29	454657
2014-09-23	56.41	56.73	55.54	55.76	443743
2014-09-24	55.97	57.01	55.61	56.98	414479
2014-09-25	56.92	56.97	55.59	55.83	342662
2014-09-26	56.19	56.98	55.59	56.92	553742
2014-09-29	56.58	57.73	56.31	57.20	542400
2014-09-30	57.41	57.53	55.71	55.78	553180
2014-10-01	56.26	56.50	54.08	54.56	959662
2014-10-02	54.75	55.18	54.34	54.57	820037
2014-10-03	54.81	56.55	54.77	56.19	961556
2014-10-06	56.45	57.13	55.19	55.38	482990
2014-10-07	55.13	55.22	54.50	54.60	320688
2014-10-08	54.64	55.32	53.75	55.30	402630
2014-10-09	55.08	55.52	54.19	54.64	408825
2014-10-10	53.55	55.53	53.13	53.20	527162
2014-10-13	53.40	53.63	52.49	52.60	404570
2014-10-14	52.96	53.60	52.06	52.91	415611
2014-10-15	52.50	53.04	51.09	52.54	517410
2014-10-16	52.64	54.30	52.44	54.11	802903
2014-10-17	54.74	55.83	54.61	55.30	2055939
2014-10-20	55.04	55.41	54.26	54.78	372529
2014-10-21	55.28	56.74	55.07	56.50	524441
2014-10-22	56.52	57.00	56.15	56.55	315431
2014-10-23	57.00	57.46	56.80	56.99	343359
2014-10-24	56.94	58.53	56.87	57.56	591942
2014-10-27	57.69	57.96	57.33	57.53	297095
2014-10-28	57.93	57.94	57.18	57.74	341949
2014-10-29	58.00	58.00	57.27	57.99	427342
2014-10-30	57.75	57.75	55.26	56.30	1309396
2014-10-31	56.33	58.55	56.15	58.54	1094260
2014-11-03	59.00	60.71	58.41	59.65	1558223
2014-11-04	59.50	59.90	58.72	58.85	826060
2014-11-05	57.27	57.49	56.64	57.06	4117077
2014-11-06	57.06	58.05	57.06	57.95	1435459
2014-11-07	58.03	58.12	56.97	57.21	903086
2014-11-10	57.68	57.89	57.05	57.22	494069
2014-11-11	57.24	57.49	56.42	56.81	520113
2014-11-12	56.71	56.89	56.02	56.41	647772
2014-11-13	56.53	56.79	56.46	56.59	108373
2014-11-14	56.47	56.64	54.77	55.83	1095911
2014-11-17	55.57	56.58	55.37	56.43	1064260
2014-11-18	56.47	57.49	56.29	57.33	882801
2014-11-19	57.41	57.83	57.29	57.72	831240
2014-11-20	57.32	58.20	57.17	57.75	1180539
2014-11-21	58.27	58.54	57.79	57.86	908524
2014-11-24	58.00	58.19	57.33	57.59	714558
2014-11-25	57.85	58.03	57.21	57.75	691170
2014-11-26	57.65	58.20	57.27	57.96	365017
2014-11-28	58.07	58.17	57.55	57.82	230031
2014-12-01	57.32	57.70	56.12	56.75	591174
2014-12-02	57.02	57.83	56.92	57.54	417707
2014-12-03	57.78	58.45	57.45	58.25	696332
2014-12-04	58.00	58.32	57.00	57.40	402571
2014-12-05	57.68	58.00	56.90	57.37	329533
2014-12-08	57.17	57.63	56.44	57.00	320798
2014-12-09	57.62	58.10	57.12	57.79	1140795
2014-12-10	58.49	58.49	57.15	57.21	541609
2014-12-11	57.36	58.04	57.11	57.48	1232494
2014-12-12	57.00	58.18	57.00	57.37	1658163
2014-12-15	57.81	58.25	56.78	57.05	1104304
2014-12-16	56.79	57.67	56.79	57.17	1147993
2014-12-17	57.17	58.30	57.11	57.54	1751700
2014-12-18	58.57	59.49	57.43	59.38	1267277
2014-12-19	60.00	60.48	59.58	60.39	1333041
2014-12-22	60.28	60.65	59.77	60.09	399490
2014-12-23	60.65	60.65	59.11	59.47	462126
2014-12-24	59.42	60.00	59.18	59.48	221680
2014-12-26	59.56	60.79	59.38	60.66	457847
2014-12-29	60.62	60.62	59.56	59.95	318703
2014-12-30	59.95	60.25	59.48	59.69	261376
2014-12-31	59.65	60.12	58.80	58.87	377867
2015-01-02	59.14	59.86	58.78	59.11	458476
2015-01-05	58.46	59.38	58.13	58.41	638305
2015-01-06	58.63	58.63	56.46	57.07	965980
2015-01-07	57.82	58.20	57.50	57.77	737682
2015-01-08	58.44	59.24	58.17	59.20	436058
2015-01-09	59.33	59.75	58.46	58.82	454413
2015-01-12	59.06	59.46	58.64	59.06	388915
2015-01-13	59.44	60.00	58.91	59.49	612226
2015-01-14	59.04	59.48	58.63	59.10	354635
2015-01-15	59.24	60.50	58.96	59.04	557847
2015-01-16	58.58	59.98	58.55	59.58	967193
2015-01-20	60.00	60.10	59.37	59.95	573455
2015-01-21	59.86	60.64	59.58	59.78	552451
2015-01-22	60.08	60.73	59.24	60.54	430594
2015-01-23	60.53	61.71	60.53	60.97	645450
2015-01-26	60.79	62.22	60.55	61.96	733035
2015-01-27	61.35	62.12	60.86	61.90	410206
2015-01-28	62.25	62.73	61.44	61.66	472874
2015-01-29	61.65	61.81	60.60	61.76	364326
2015-01-30	61.60	61.60	60.32	60.50	487514
2015-02-02	60.31	60.65	59.57	60.56	559913
2015-02-03	60.61	60.81	59.74	60.27	550448
2015-02-04	59.96	61.00	59.78	60.75	487846
2015-02-05	60.85	61.31	60.60	61.21	305347
2015-02-06	61.22	61.64	60.29	60.46	289932
2015-02-09	60.36	60.51	59.00	59.24	405353
2015-02-10	59.61	60.23	58.80	60.11	712142
2015-02-11	60.21	61.14	59.73	60.68	770847
2015-02-12	63.35	64.00	62.76	63.25	1192736
2015-02-13	64.02	64.19	63.21	63.31	596422
2015-02-17	63.31	64.13	62.52	64.01	1371160
2015-02-18	64.60	64.63	63.73	64.61	463208
2015-02-19	64.44	65.20	63.91	64.52	567934
2015-02-20	64.24	65.15	63.54	65.15	587195
2015-02-23	65.10	66.28	64.90	64.99	582326
2015-02-24	65.20	65.30	64.30	64.49	506253
2015-02-25	64.66	65.34	64.31	65.03	427961
2015-02-26	64.90	65.31	64.75	64.95	317868
2015-02-27	64.91	65.36	64.57	64.98	317042
2015-03-02	65.17	65.90	64.59	65.54	530946
2015-03-03	65.56	65.64	65.03	65.54	438218
2015-03-04	65.39	65.40	64.60	64.93	368305
2015-03-05	65.16	65.99	64.98	65.70	412956
2015-03-06	65.60	65.99	64.87	65.30	277597
2015-03-09	65.45	65.77	64.88	65.34	277187
2015-03-10	65.00	65.00	64.00	64.44	494227
2015-03-11	64.78	65.28	64.58	64.98	455751
2015-03-12	65.08	65.77	65.08	65.34	473026
2015-03-13	65.37	66.14	65.03	66.05	512240
2015-03-16	66.30	66.90	66.12	66.57	443121
2015-03-17	66.34	66.84	65.78	66.80	355824
2015-03-18	66.81	66.97	66.23	66.75	310206
2015-03-19	66.67	66.89	66.32	66.87	310556
2015-03-20	67.45	67.59	66.79	67.25	882878
2015-03-23	67.29	68.00	67.00	67.97	624553
2015-03-24	67.99	68.52	67.39	67.45	665917
2015-03-25	67.69	67.91	66.25	66.31	534178
2015-03-26	64.77	66.60	63.62	66.29	981782
2015-03-27	66.30	67.37	66.25	67.26	600085
2015-03-30	67.96	68.20	67.57	68.00	426407
2015-03-31	68.90	69.97	66.84	66.97	1052059
2015-04-01	66.46	67.93	66.15	67.87	789886
2015-04-02	67.88	67.98	66.23	66.39	469605
2015-04-06	65.97	66.88	65.77	66.46	532627
2015-04-07	66.45	67.34	66.08	66.20	546380
2015-04-08	66.14	67.29	66.08	67.17	437953
2015-04-09	67.09	67.43	66.71	67.41	557742
2015-04-10	67.43	67.77	67.13	67.63	389314
2015-04-13	67.58	67.99	67.28	67.87	326584
2015-04-14	67.90	67.90	67.08	67.21	270669
2015-04-15	67.50	67.77	67.04	67.16	289335
2015-04-16	67.15	67.72	66.87	67.48	302772
2015-04-17	66.95	67.46	66.24	66.69	556107
2015-04-20	67.10	67.10	66.46	66.49	255188
2015-04-21	66.75	66.96	66.29	66.70	258051
2015-04-22	66.73	66.88	65.99	66.45	575449
2015-04-23	66.79	67.74	66.48	67.69	733456
2015-04-24	68.50	70.00	67.81	69.09	951006
2015-04-27	69.09	69.33	68.63	68.90	865615
2015-04-28	69.06	69.98	68.24	69.31	1151677
2015-04-29	64.51	68.83	64.25	68.47	1577908
2015-04-30	68.11	68.23	65.58	65.88	970855
2015-05-01	65.94	67.48	65.52	67.30	1176438
2015-05-04	67.28	68.52	66.02	66.23	1077954
2015-05-05	66.20	66.21	64.53	64.59	665388
2015-05-06	65.07	65.15	64.26	64.90	552378
2015-05-07	65.19	65.75	64.68	64.86	730926
2015-05-08	65.51	65.91	64.62	64.85	916387
2015-05-11	64.70	65.08	64.36	64.36	1071273
2015-05-12	64.01	64.92	63.63	64.47	925474
2015-05-13	64.92	65.71	64.60	65.48	789827
2015-05-14	65.70	66.16	64.66	65.67	3189503
2015-05-15	66.09	67.19	65.85	67.14	1572184
2015-05-18	67.50	67.94	66.88	67.53	1012823
2015-05-19	67.90	68.63	67.64	68.37	839671
2015-05-20	68.72	69.09	67.68	68.81	731498
2015-05-21	68.92	68.99	68.29	68.71	675144
2015-05-22	68.53	69.93	68.48	69.70	991755
2015-05-26	70.19	70.63	69.16	69.27	1311017
2015-05-27	69.63	70.56	69.39	70.52	833802
2015-05-28	70.18	70.77	69.90	70.59	475815
2015-05-29	70.64	70.79	69.44	69.71	1109790
2015-06-01	69.71	70.25	69.57	70.04	522296
2015-06-02	69.95	70.05	68.77	69.68	833899
2015-06-03	70.14	70.21	69.46	69.64	381522
2015-06-04	69.35	70.19	69.21	69.67	364945
2015-06-05	69.64	70.07	68.98	69.71	595433
2015-06-08	69.88	70.34	69.36	69.45	270729
2015-06-09	69.29	69.72	68.23	69.43	372489
2015-06-10	69.55	69.91	69.08	69.42	613149
2015-06-11	69.71	69.89	69.17	69.86	513315
2015-06-12	69.47	70.70	68.78	70.03	398742
2015-06-15	69.77	69.96	69.06	69.69	400799
2015-06-16	69.74	70.64	69.54	70.58	422646
2015-06-17	70.93	70.93	70.08	70.78	466825
2015-06-18	70.72	71.54	70.49	71.11	414432
2015-06-19	71.40	71.91	70.70	71.85	669794
2015-06-22	72.16	72.73	71.60	72.72	702506
2015-06-23	72.63	73.52	72.48	73.51	1005703
2015-06-24	73.27	73.76	72.74	72.90	1131020
2015-06-25	73.44	73.62	72.70	73.49	862568
2015-06-26	73.45	73.82	72.83	73.25	1974635
2015-06-29	72.86	73.24	71.88	72.08	689672
2015-06-30	72.41	72.96	71.94	72.61	1076120
2015-07-01	72.75	73.44	72.42	72.97	627865
2015-07-02	72.06	73.10	72.06	72.80	428754
2015-07-06	72.48	72.91	71.99	72.62	702370
2015-07-07	72.90	72.90	71.90	72.86	595275
2015-07-08	72.50	72.70	71.46	71.67	590037
2015-07-09	72.59	72.65	71.94	72.16	389135
2015-07-10	74.61	74.97	73.70	74.17	507111
2015-07-13	74.95	75.30	74.06	75.24	673401
2015-07-14	75.45	76.12	75.08	76.07	489804
2015-07-15	76.28	76.28	75.60	75.93	526579
2015-07-16	76.44	77.17	75.86	76.72	490531
2015-07-17	76.75	76.91	76.15	76.86	406963
2015-07-20	77.21	77.21	76.14	76.41	530608
2015-07-21	76.07	76.17	74.44	75.29	538679
2015-07-22	75.60	76.35	75.01	76.23	499103
2015-07-23	76.43	76.43	75.35	75.64	378627
2015-07-24	75.56	75.75	74.80	74.94	386356
2015-07-27	74.63	75.18	74.33	74.58	454909
2015-07-28	74.75	76.80	74.45	76.75	875274
2015-07-29	78.25	80.45	77.57	79.10	1134467
2015-07-30	79.11	79.33	78.37	78.75	573436
2015-07-31	76.97	77.44	76.50	76.72	4645563
2015-08-03	76.72	77.41	75.11	77.11	1768600
2015-08-04	77.27	77.97	77.23	77.49	1373725
2015-08-05	77.85	77.95	77.12	77.32	1147919
2015-08-06	77.44	77.55	75.21	76.00	1118649
2015-08-07	75.93	75.99	74.64	75.29	1569404
2015-08-10	76.23	76.45	75.82	76.14	727097
2015-08-11	75.82	75.83	74.98	75.38	700102
2015-08-12	75.10	75.35	73.69	75.04	1410602
2015-08-13	75.15	75.57	74.82	75.00	566823
2015-08-14	74.94	75.33	74.42	75.08	376904
2015-08-17	74.75	76.23	74.44	76.17	649173
2015-08-18	76.16	76.92	75.86	76.03	330663
2015-08-19	75.79	76.26	75.34	75.69	361743
2015-08-20	75.24	75.89	74.03	74.04	551998
2015-08-21	73.32	74.10	72.64	72.94	691731
2015-08-24	69.52	73.10	67.47	70.24	1205190
2015-08-25	71.75	72.98	70.62	71.01	989055
2015-08-26	72.43	74.29	71.34	73.32	594683
2015-08-27	73.79	74.76	73.06	74.20	629738
2015-08-28	74.48	75.28	73.69	75.24	1020418
2015-08-31	74.96	75.00	73.92	74.51	1249997
2015-09-01	73.16	73.37	71.49	71.90	707566
2015-09-02	72.43	74.01	71.84	73.84	1014706
2015-09-03	73.75	74.81	73.74	74.34	801769
2015-09-04	73.26	73.75	72.34	72.78	518327
2015-09-08	74.05	74.56	73.26	74.35	666887
2015-09-09	74.57	75.00	73.55	73.99	586637
2015-09-10	73.85	74.45	73.44	74.42	618282
2015-09-11	74.15	76.33	73.99	75.89	826195
2015-09-14	75.78	75.86	74.82	75.61	488001
2015-09-15	75.99	77.16	75.40	76.94	448036
2015-09-16	76.93	77.63	76.54	77.44	643228
2015-09-17	77.43	78.84	77.08	78.44	639901
2015-09-18	77.74	78.74	77.37	77.57	1132472
2015-09-21	78.35	78.51	76.24	76.65	650772
2015-09-22	75.64	76.13	75.21	75.57	446673
2015-09-23	75.89	76.49	75.44	76.01	388403
2015-09-24	75.21	75.39	73.96	75.20	547921
2015-09-25	75.76	75.84	72.52	73.36	893528
2015-09-28	73.18	73.23	68.67	69.06	1061002
2015-09-29	68.77	69.97	67.83	68.86	1023962
2015-09-30	69.79	70.43	68.75	69.57	867001
2015-10-01	69.17	69.98	68.40	69.61	847561
2015-10-02	68.65	71.38	68.65	71.33	695177
2015-10-05	71.51	72.14	70.18	70.67	586677
2015-10-06	70.27	70.59	66.08	66.37	1417384
2015-10-07	66.66	67.97	65.42	67.77	1254369
2015-10-08	67.50	68.12	66.25	67.98	756928
2015-10-09	67.81	70.11	67.81	69.83	766132
2015-10-12	69.82	70.34	68.90	70.09	431997
2015-10-13	69.96	71.00	69.63	69.88	615797
2015-10-14	69.60	70.65	69.08	69.23	503224
2015-10-15	68.95	70.66	68.58	70.63	658765
2015-10-16	71.11	71.88	70.87	71.57	1150223
2015-10-19	71.63	72.68	70.73	71.75	380168
2015-10-20	71.81	72.07	69.92	70.18	438425
2015-10-21	70.17	70.82	67.52	68.79	1017199
2015-10-22	69.09	69.68	66.76	67.69	1108207
2015-10-23	68.44	68.89	67.45	68.27	909119
2015-10-26	68.21	69.49	68.01	69.14	538128
2015-10-27	69.16	69.61	67.46	68.76	947601
2015-10-28	68.45	68.73	65.20	66.99	1935651
2015-10-29	66.99	67.99	64.15	64.47	2021132
2015-10-30	64.60	64.74	63.62	63.65	1302345
2015-11-02	64.00	66.17	63.97	66.05	1544051
2015-11-03	65.64	66.41	65.17	65.27	1003226
2015-11-04	65.28	66.28	64.95	65.82	1386963
2015-11-05	65.94	66.32	65.22	65.89	911880
2015-11-06	65.85	66.20	64.90	66.09	840491
2015-11-09	66.04	67.34	65.70	67.06	933160
2015-11-10	66.69	67.62	66.66	67.26	582686
2015-11-11	67.30	68.11	66.53	66.58	574589
2015-11-12	66.39	67.41	65.40	66.80	1365716
2015-11-13	66.88	67.66	65.71	66.71	994332
2015-11-16	66.56	67.49	66.11	67.19	690631
2015-11-17	67.26	68.86	66.95	68.58	657932
2015-11-18	68.53	69.80	68.16	69.73	875613
2015-11-19	69.53	69.91	68.66	69.07	1218558
2015-11-20	69.23	69.67	68.59	68.73	786438
2015-11-23	68.77	69.44	68.39	69.24	906566
2015-11-24	68.74	69.58	68.53	69.16	600913
2015-11-25	69.18	70.02	68.49	68.51	706948
2015-11-27	68.81	69.99	68.12	69.26	340031
2015-11-30	69.51	69.56	67.92	67.99	778469
2015-12-01	68.34	69.09	67.73	68.94	593683
2015-12-02	68.55	68.76	66.59	66.75	1195708
2015-12-03	67.20	67.51	65.76	65.78	901667
2015-12-04	65.91	68.07	65.91	68.02	848560
2015-12-07	67.74	68.02	66.96	67.41	890203
2015-12-08	66.65	67.61	65.89	67.53	1064439
2015-12-09	67.35	67.81	66.11	66.69	636328
2015-12-10	66.33	68.05	65.92	67.92	752019
2015-12-11	67.22	67.99	66.65	67.35	956717
2015-12-14	67.15	68.36	67.03	68.14	1100836
2015-12-15	68.50	69.48	67.98	68.93	1002392
2015-12-16	69.23	69.54	68.03	68.73	630308
2015-12-17	70.00	70.74	69.65	69.86	1153749
2015-12-18	69.28	69.90	69.01	69.52	1204605
2015-12-21	69.91	70.24	69.26	69.74	649155
2015-12-22	70.30	70.30	68.59	69.29	360408
2015-12-23	69.58	70.53	69.01	70.04	858561
2015-12-24	69.96	70.16	69.29	69.63	170906
2015-12-28	69.58	69.93	69.05	69.58	269107
2015-12-29	70.18	70.62	69.81	70.46	535332
2015-12-30	70.23	70.52	69.50	69.59	372314
2015-12-31	69.65	69.65	68.64	68.66	675708
2016-01-04	67.86	67.92	66.51	67.04	976683
2016-01-05	66.99	67.82	66.80	67.11	767511
2016-01-06	66.45	67.69	66.11	66.74	1792417
2016-01-07	65.94	66.48	65.11	65.18	790386
2016-01-08	65.40	65.97	64.66	65.10	774787
2016-01-11	65.14	65.59	63.95	64.57	1424584
2016-01-12	64.95	65.86	64.16	65.14	523710
2016-01-13	65.80	66.21	63.51	63.76	851280
2016-01-14	63.74	64.71	62.53	63.96	1393860
2016-01-15	62.30	63.52	62.02	63.34	966727
2016-01-19	63.99	64.76	62.84	63.36	623480
2016-01-20	62.51	63.82	60.56	63.25	933797
2016-01-21	63.43	64.07	61.60	62.47	974031
2016-01-22	63.09	63.67	62.34	63.61	850803
2016-01-25	63.39	64.00	62.65	63.00	925242
2016-01-26	62.97	63.88	62.30	63.50	1286026
2016-01-27	63.32	63.54	61.64	61.93	736890
2016-01-28	62.15	62.66	59.89	60.43	961788
2016-01-29	60.75	61.06	60.10	60.83	1248935
2016-02-01	60.86	61.60	60.02	60.53	1381088
2016-02-02	60.22	60.41	58.20	58.28	1229195
2016-02-03	58.52	59.49	56.66	58.55	1324223
2016-02-04	58.23	59.73	57.20	59.53	1672955
2016-02-05	59.53	59.53	56.80	57.50	1773733
2016-02-08	56.87	57.30	55.39	55.91	1076557
2016-02-09	55.11	57.13	55.01	56.70	872052
2016-02-10	56.93	60.36	56.60	58.35	1531053
2016-02-11	59.05	60.83	57.72	59.00	2040002
2016-02-12	60.95	62.47	60.06	60.43	1669203
2016-02-16	61.13	62.48	60.23	61.79	1217980
2016-02-17	62.03	63.73	61.98	63.17	716507
2016-02-18	63.30	63.73	62.45	62.73	648053
2016-02-19	62.31	63.58	61.41	63.43	779089
2016-02-22	64.00	64.85	62.25	62.50	843274
2016-02-23	62.37	62.94	61.62	61.65	656596
2016-02-24	61.16	62.38	60.95	62.10	947102
2016-02-25	62.49	63.18	62.08	62.86	625704
2016-02-26	62.90	63.54	62.76	63.35	563914
2016-02-29	63.26	63.63	62.49	62.71	800186
2016-03-01	62.92	65.45	62.81	65.36	1175414
2016-03-02	65.00	65.48	64.57	65.44	836852
2016-03-03	65.44	65.44	65.44	64.67	969376
2016-03-04	64.67	64.67	64.67	65.44	779638
2016-03-07	65.31	65.46	64.56	65.32	607494
2016-03-08	65.09	66.13	64.76	65.65	917812
2016-03-09	65.75	66.08	64.79	65.51	792099
2016-03-10	65.51	65.51	65.51	65.28	551898
2016-03-11	65.28	65.28	65.28	67.40	708589
2016-03-14	67.01	67.34	66.05	66.83	563033
2016-03-15	66.83	66.83	66.83	65.40	1067995
2016-03-16	65.25	65.89	64.30	65.03	648380
2016-03-17	65.00	65.00	63.85	64.65	625493
2016-03-18	64.70	65.05	64.23	64.88	721239
2016-03-21	64.82	64.96	64.19	64.60	1037394
2016-03-22	64.17	65.75	64.02	65.30	707858
2016-03-23	65.38	65.83	64.39	64.54	600538
2016-03-24	64.54	64.54	64.54	64.23	482374
2016-03-28	63.66	64.49	63.48	63.77	690655
2016-03-29	63.96	65.10	63.49	65.07	431025
2016-03-30	65.49	65.78	64.29	64.70	367653
2016-03-31	64.61	65.46	64.60	65.10	760034
2016-04-01	64.62	67.52	64.48	67.52	640459
2016-04-04	67.49	69.41	67.16	68.42	904976
2016-04-05	68.42	68.42	68.42	67.69	773084
2016-04-06	67.58	70.27	67.58	70.19	628167
2016-04-07	69.94	70.70	69.42	70.16	887874
2016-04-08	70.55	71.13	70.20	70.83	906434
2016-04-11	71.23	71.44	70.05	70.35	1282891
2016-04-12	70.14	70.44	69.17	69.40	599782
2016-04-13	69.88	70.14	69.53	70.00	651095
2016-04-14	69.99	70.27	69.35	69.67	822267
2016-04-15	69.60	70.35	68.92	70.09	779299
2016-04-18	69.69	70.03	69.35	69.83	546072
2016-04-19	70.09	70.09	69.39	69.74	483060
2016-04-20	69.73	70.21	69.36	69.72	391192
2016-04-21	70.09	70.69	69.71	70.03	683073
2016-04-22	69.88	70.53	69.36	70.04	377038
2016-04-25	70.10	70.79	69.62	70.00	363536
2016-04-26	70.06	70.26	68.95	70.08	918935
2016-04-27	70.02	70.34	69.44	69.82	518978
2016-04-28	69.45	70.77	68.48	69.98	912760
2016-04-29	70.00	70.17	68.66	69.07	815551
2016-05-02	69.47	69.67	68.13	69.10	1485734
2016-05-03	64.83	67.61	62.95	67.46	9204548
2016-05-04	65.07	66.00	64.34	65.03	4320105
2016-05-05	65.02	65.37	64.32	64.52	1128565
2016-05-06	64.44	66.26	63.94	65.96	1559372
2016-05-09	65.93	67.34	65.84	67.03	1425157
2016-05-10	67.64	68.00	66.90	67.65	1050457
2016-05-11	67.85	67.87	65.85	65.95	1037538
2016-05-12	65.57	65.96	64.67	65.31	1903764
2016-05-13	65.31	66.05	65.03	65.74	1284374
2016-05-16	65.75	66.04	65.37	65.58	736166
2016-05-17	65.51	65.78	65.17	65.58	1838713
2016-05-18	65.51	65.90	65.01	65.85	1232285
2016-05-19	65.41	66.00	64.51	64.92	1489749
2016-05-20	65.12	66.84	64.78	66.55	1614537
2016-05-23	66.38	66.84	65.88	65.97	1542681
2016-05-24	66.10	67.03	65.53	66.92	1141615
2016-05-25	67.00	67.10	66.49	67.06	1169245
2016-05-26	66.84	66.90	66.51	66.74	863391
2016-05-27	66.58	67.07	66.50	66.70	804165
2016-05-31	66.83	67.95	66.64	67.89	1849253
2016-06-01	67.64	67.99	67.31	67.86	1017070
2016-06-02	67.51	67.95	67.11	67.83	1058886
2016-06-03	67.63	67.74	66.66	67.22	561133
2016-06-06	67.46	67.54	66.72	67.21	801352
2016-06-07	67.14	67.34	66.76	67.24	1143870
2016-06-08	66.82	66.97	66.63	66.80	1793150
2016-06-09	66.44	66.77	66.16	66.54	1569163
2016-06-10	65.92	66.47	65.32	65.57	1861286
2016-06-13	65.09	66.08	65.09	65.40	1529941
2016-06-14	65.16	65.48	64.82	65.17	1137420
2016-06-15	65.14	65.52	64.98	65.10	1006483
2016-06-16	65.04	65.04	64.60	64.87	862466
2016-06-17	64.65	64.99	63.36	63.40	1960830
2016-06-20	64.33	64.57	63.65	63.69	1065245
2016-06-21	64.01	64.10	63.66	63.83	967247
2016-06-22	63.70	64.57	63.66	63.92	952092
2016-06-23	64.49	65.02	64.03	65.02	818414
2016-06-24	62.89	64.20	62.89	63.32	1378221
2016-06-27	62.78	62.83	61.21	61.32	1216093
2016-06-28	61.92	62.52	61.78	62.40	1042022
2016-06-29	62.82	63.71	62.26	63.49	1590918
2016-06-30	63.52	65.36	63.41	65.32	1664637
2016-07-01	65.14	66.94	65.01	66.86	2059079
2016-07-05	67.18	67.50	66.76	67.23	1748050
2016-07-06	66.88	68.37	66.85	68.31	1851527
2016-07-07	68.40	68.99	68.07	68.99	1311163
2016-07-08	69.22	71.43	68.91	71.41	1997216
2016-07-11	71.76	71.94	70.81	70.82	1216178
2016-07-12	71.42	71.71	70.93	71.06	1760360
2016-07-13	71.42	71.78	71.02	71.06	752052
2016-07-14	71.53	72.90	71.33	72.82	1065888
2016-07-15	72.89	73.15	71.62	71.67	1033053
2016-07-18	71.58	72.43	71.58	72.37	555275
2016-07-19	72.08	72.56	71.86	72.14	1585387
2016-07-20	72.14	73.32	72.04	73.22	1011051
2016-07-21	73.39	73.66	72.69	72.89	1141733
2016-07-22	72.99	74.24	72.77	74.03	923655
2016-07-25	73.89	74.22	73.86	74.08	1137314
2016-07-26	74.23	75.80	73.68	75.45	1324643
2016-07-27	74.20	75.91	72.02	75.00	3662097
2016-07-28	75.55	78.30	75.13	77.92	2169710
2016-07-29	76.23	78.36	76.10	77.64	3250255
2016-08-01	77.89	78.86	77.75	78.61	1807270
2016-08-02	77.97	78.26	77.12	77.56	1188694
2016-08-03	77.66	77.85	76.86	77.04	1119688
2016-08-04	77.04	77.82	77.04	77.38	585884
2016-08-05	77.77	78.31	77.49	77.78	606106
2016-08-08	77.27	77.56	76.30	76.56	1042007
2016-08-09	76.78	77.03	76.16	76.48	1036554
2016-08-10	76.50	76.96	75.94	76.81	1117849
2016-08-11	76.98	77.15	76.28	76.75	1111938
2016-08-12	76.64	76.81	76.08	76.40	803775
2016-08-15	76.40	76.71	76.19	76.51	613148
2016-08-16	76.44	76.63	75.97	76.11	501407
2016-08-17	76.12	76.44	74.93	75.30	718486
2016-08-18	74.18	75.67	73.85	75.26	740173
2016-08-19	75.12	75.13	74.45	75.05	760982
2016-08-22	75.09	76.59	75.09	76.59	638026
2016-08-23	76.84	76.96	75.95	76.01	723382
2016-08-24	76.01	76.23	75.30	75.41	1188752
2016-08-25	75.36	76.11	75.11	75.68	748574
2016-08-26	75.64	75.90	75.15	75.69	581588
2016-08-29	75.53	77.81	75.03	77.42	1200543
2016-08-30	77.24	77.72	76.89	77.14	878707
2016-08-31	76.94	77.50	76.59	77.30	672274
2016-09-01	77.46	77.54	77.06	77.42	720025
2016-09-02	77.46	77.78	76.85	76.96	359684
2016-09-06	77.02	77.21	76.39	76.54	435411
2016-09-07	76.18	77.75	75.67	77.69	652048
2016-09-08	77.61	78.01	77.34	77.85	662149
2016-09-09	77.06	77.57	76.50	77.07	926843
2016-09-12	76.41	77.83	76.35	77.74	792356
2016-09-13	77.23	77.86	76.48	77.53	1020045
2016-09-14	77.59	78.56	77.51	77.90	1380660
2016-09-15	77.69	78.17	77.33	77.85	954153
2016-09-16	77.65	77.89	77.06	77.31	1251626
2016-09-19	77.60	77.95	77.19	77.38	891636
2016-09-20	77.25	78.07	77.23	77.47	833644
2016-09-21	77.65	78.16	77.16	78.00	455062
2016-09-22	78.39	78.58	78.02	78.13	585794
2016-09-23	77.85	79.78	77.30	79.41	1200846
2016-09-26	79.20	79.35	78.42	78.98	625291
2016-09-27	78.98	79.73	78.88	79.70	465853
2016-09-28	79.85	79.93	79.01	79.57	614784
2016-09-29	79.41	80.49	78.92	79.06	991737
2016-09-30	79.18	81.26	79.01	81.06	2438185
2016-10-03	80.87	81.06	79.47	80.20	2112968
2016-10-04	80.20	80.78	78.61	78.79	1564160
2016-10-05	79.38	81.45	79.21	80.54	2266240
2016-10-06	80.64	80.64	78.49	79.27	1940854
2016-10-07	79.07	79.69	78.52	79.46	1348221
2016-10-10	80.04	80.04	78.98	79.81	1225832
2016-10-11	79.30	79.59	76.53	77.23	1100715
2016-10-12	77.10	77.34	75.59	75.89	1162307
2016-10-13	75.56	76.05	74.83	75.70	1341438
2016-10-14	75.51	76.57	75.27	75.34	707026
2016-10-17	75.37	75.74	75.09	75.28	815591
2016-10-18	75.91	76.69	75.66	76.33	911426
2016-10-19	74.99	76.03	74.99	75.21	1158315
2016-10-20	75.00	75.42	74.36	74.42	2417881
2016-10-21	74.29	74.68	73.88	74.02	1849565
2016-10-24	74.40	74.57	73.90	74.54	2339583
2016-10-25	74.32	74.78	74.00	74.43	1624164
2016-10-26	74.46	74.46	73.11	73.12	2196167
2016-10-27	72.42	72.44	71.17	72.10	2295635
2016-10-28	71.81	72.27	71.31	71.77	1451097
2016-10-31	72.09	72.33	71.55	71.74	1458200
2016-11-01	71.94	72.44	71.19	71.66	1734278
2016-11-02	70.88	73.99	70.10	72.36	2333934
2016-11-03	72.43	73.62	72.16	72.21	1826799
2016-11-04	72.42	73.22	72.23	72.59	1728762
2016-11-07	73.54	74.70	73.03	74.59	2666728
2016-11-08	74.27	76.31	74.20	75.94	2252115
2016-11-09	77.54	79.51	76.52	77.68	2051323
2016-11-10	78.10	78.47	77.00	78.34	1747245
2016-11-11	77.89	78.67	76.94	77.13	1890523
2016-11-14	77.39	77.95	76.33	76.89	1382488
2016-11-15	76.98	78.64	76.51	77.94	1744684
2016-11-16	77.85	78.05	77.15	77.31	1646584
2016-11-17	77.38	79.71	77.13	79.48	1523750
2016-11-18	79.55	80.02	78.86	79.88	1866465
2016-11-21	79.98	80.44	79.35	80.02	1879005
2016-11-22	80.07	80.55	79.65	80.20	1376644
2016-11-23	79.27	80.12	77.00	79.87	2045444
2016-11-25	79.91	81.06	79.55	80.57	549586
2016-11-28	80.63	80.84	79.69	79.82	1516096
2016-11-29	80.02	81.15	79.54	80.93	1737841
2016-11-30	81.18	81.18	76.50	76.83	4811134
2016-12-01	75.60	76.12	72.73	73.00	5998122
2016-12-02	72.46	75.05	71.90	74.03	2486636
2016-12-05	74.73	75.92	74.57	75.70	1718248
2016-12-06	75.98	78.02	75.48	77.58	2461138
2016-12-07	77.55	77.55	75.83	76.93	3079688
2016-12-08	77.08	77.80	76.27	77.54	1826940
2016-12-09	77.87	78.68	77.87	78.34	1905434
2016-12-12	78.00	80.12	78.00	79.41	1930766
2016-12-13	80.04	80.24	78.93	79.32	1358386
2016-12-14	79.21	80.02	78.21	79.39	1983217
2016-12-15	79.40	80.98	78.95	80.54	2450771
2016-12-16	78.28	79.83	77.85	77.88	2614697
2016-12-19	78.15	78.36	76.40	76.68	1059065
2016-12-20	77.13	77.25	76.34	76.89	919645
2016-12-21	77.47	77.63	75.40	75.44	1105493
2016-12-22	75.63	75.92	74.73	74.95	1742831
2016-12-23	74.84	76.27	74.84	76.22	623327
2016-12-27	76.33	76.66	75.57	75.85	1177761
2016-12-28	76.24	76.30	75.81	75.96	807768
2016-12-29	75.84	76.36	75.73	75.88	549524
2016-12-30	75.89	76.21	75.51	76.05	848649
2017-01-03	76.71	77.42	76.47	76.93	1413465
2017-01-04	77.39	77.59	76.59	77.28	1138622
2017-01-05	77.02	77.53	76.74	77.00	651913
2017-01-06	77.06	78.43	77.06	77.82	569329
2017-01-09	78.08	78.58	77.81	77.99	638016
2017-01-10	77.72	78.34	77.34	77.88	1164628
2017-01-11	77.85	77.95	75.70	76.98	1784583
2017-01-12	76.91	77.51	76.43	77.19	1207749
2017-01-13	77.23	77.96	76.98	77.16	654082
2017-01-17	77.15	77.15	76.23	76.79	1015076
2017-01-18	77.10	77.24	75.05	75.59	1983015
2017-01-19	75.49	76.76	75.32	76.07	1523167
2017-01-20	75.79	76.25	75.79	76.10	839379
2017-01-23	75.89	76.24	75.12	75.85	952225
2017-01-24	76.16	76.18	74.80	75.35	1547198
2017-01-25	75.79	76.11	75.41	75.53	964447
2017-01-26	75.50	76.20	75.39	75.54	1026318
2017-01-27	75.74	76.49	75.46	76.36	1027367
2017-01-30	76.11	76.11	74.86	75.35	671884
2017-01-31	75.16	78.53	74.92	78.49	1145599
2017-02-01	78.28	79.02	77.98	78.56	1046130
2017-02-02	77.90	78.25	76.86	78.21	666815
2017-02-03	76.53	78.08	76.50	77.62	1033702
2017-02-06	77.81	78.62	77.55	77.75	961140
2017-02-07	78.16	78.38	77.54	77.99	1019382
2017-02-08	77.58	78.23	76.58	78.13	1175957
2017-02-09	78.04	79.14	77.96	78.85	1187051
2017-02-10	79.10	79.74	78.67	79.56	1011381
2017-02-13	79.50	80.85	79.45	80.00	1924529
2017-02-14	79.30	83.04	77.60	82.30	3615777
2017-02-15	81.36	81.36	77.56	77.85	3810487
2017-02-16	77.86	78.08	76.26	76.87	1616593
2017-02-17	77.63	77.96	76.03	76.75	1470641
2017-02-21	76.61	77.26	75.94	76.25	1226137
2017-02-22	76.34	77.49	76.06	77.35	1626389
2017-02-23	77.53	78.40	77.37	78.12	1954538
2017-02-24	78.51	79.37	77.39	77.64	1861848
2017-02-27	77.64	79.68	77.00	79.47	1563227
2017-02-28	79.00	79.00	77.35	77.39	1959706
2017-03-01	77.51	78.21	76.75	77.10	2035099
2017-03-02	76.87	77.15	76.51	76.78	1376892
2017-03-03	76.90	78.23	76.51	77.85	1218989
2017-03-06	77.42	78.57	77.09	77.90	1549737
2017-03-07	77.64	78.06	77.41	77.48	1340661
2017-03-08	77.25	79.82	76.90	79.13	1974438
2017-03-09	79.40	80.01	79.02	79.80	1947543
2017-03-10	80.03	80.97	79.79	80.70	2378775
2017-03-13	80.70	81.10	80.18	80.54	2418387
2017-03-14	80.16	80.71	79.56	79.63	2170141
2017-03-15	79.74	81.23	79.56	80.84	1525545
2017-03-16	80.58	80.82	79.92	80.41	1289258
2017-03-17	81.00	81.99	80.24	81.51	3547616
2017-03-20	81.38	81.50	79.13	80.00	1995714
2017-03-21	79.71	79.97	77.72	77.92	1378879
2017-03-22	77.85	77.99	76.80	77.53	1891792
2017-03-23	77.81	78.59	77.33	77.47	1005294
2017-03-24	77.86	78.50	77.52	77.99	699369
2017-03-27	77.74	78.80	77.16	78.70	991094
2017-03-28	78.70	78.97	77.98	78.70	1476611
2017-03-29	78.79	80.38	78.56	80.15	1633984
2017-03-30	79.91	80.51	79.75	79.93	922721
2017-03-31	80.37	80.92	80.07	80.53	967380
2017-04-03	80.39	80.75	79.69	80.02	1502924
2017-04-04	79.97	80.34	78.54	78.85	772817
2017-04-05	78.94	79.26	78.07	78.23	1143649
2017-04-06	78.79	79.36	78.11	79.33	998245
2017-04-07	79.20	79.62	78.75	79.19	795640
2017-04-10	78.95	79.37	78.68	78.85	678294
2017-04-11	79.03	79.34	78.09	78.76	675983
2017-04-12	78.99	79.25	78.44	78.67	748410
2017-04-13	78.85	79.24	78.30	78.95	748509
2017-04-17	79.00	79.52	78.71	79.48	514111
2017-04-18	79.16	80.06	79.08	79.99	1224697
2017-04-19	80.50	81.84	80.20	81.30	2451944
2017-04-20	81.50	82.99	81.07	82.88	1848578
2017-04-21	82.91	83.00	82.25	82.25	1781453
2017-04-24	83.00	83.97	82.66	82.75	1109425
2017-04-25	82.59	83.19	81.43	82.65	2069857
2017-04-26	82.66	83.49	82.37	83.02	1394375
2017-04-27	83.30	84.10	83.08	83.68	1065003
2017-04-28	83.62	84.49	83.57	84.28	1003008
2017-05-01	84.75	85.25	84.20	84.59	1335543
2017-05-02	84.66	85.59	84.17	85.34	1304535
2017-05-03	85.00	85.00	81.62	82.64	1747407
2017-05-04	83.10	83.46	81.82	82.20	1740677
2017-05-05	82.49	83.46	81.96	83.30	1186171
2017-05-08	82.66	83.88	82.31	83.64	1593446
2017-05-09	83.79	84.64	83.59	84.27	1330697
2017-05-10	84.01	84.71	83.31	83.80	1391502
2017-05-11	83.87	83.89	82.95	83.46	1192682
2017-05-12	83.16	83.82	82.86	82.89	589171
2017-05-15	83.00	83.91	82.82	83.62	817811
2017-05-16	82.10	83.40	82.00	83.19	1106170
2017-05-17	82.81	83.00	81.74	82.22	1078525
2017-05-18	82.29	83.39	82.10	83.09	648078
2017-05-19	83.42	83.76	82.94	83.05	1122290
2017-05-22	83.32	83.56	82.83	83.54	555819
2017-05-23	84.00	84.00	83.16	83.80	767577
2017-05-24	83.98	84.31	83.24	84.22	631807
2017-05-25	84.20	85.51	83.90	84.70	2406964
2017-05-26	84.93	86.11	84.60	86.02	1374708
2017-05-30	85.72	86.38	85.23	85.50	884026
2017-05-31	85.64	86.51	85.59	86.44	1502905
2017-06-01	86.81	87.52	86.31	87.13	1148366
2017-06-02	87.50	88.43	87.24	87.93	1081006
2017-06-05	88.22	88.38	87.26	87.29	897928
2017-06-06	87.04	87.71	86.54	87.09	659665
2017-06-07	87.01	87.90	86.98	87.57	758523
2017-06-08	88.00	88.02	87.40	87.80	943424
2017-06-09	87.66	88.06	86.10	86.15	1042610
2017-06-12	86.15	86.27	84.30	85.59	1550443
2017-06-13	85.95	87.10	85.83	86.73	974835
2017-06-14	86.65	87.17	85.83	86.35	565255
2017-06-15	85.97	86.91	85.80	86.63	826061
2017-06-16	86.90	87.31	86.38	87.13	1524616
2017-06-19	87.10	88.36	87.10	87.87	744130
2017-06-20	88.06	88.70	87.55	88.39	897307
2017-06-21	88.80	90.43	88.17	89.78	1291978
2017-06-22	91.67	91.81	89.83	90.88	2837425
2017-06-23	90.77	91.15	90.21	91.08	2552751
2017-06-26	91.18	91.60	90.12	90.18	769439
2017-06-27	90.23	90.75	89.37	89.47	712149
2017-06-28	89.90	90.80	89.06	90.59	715878
2017-06-29	90.75	90.75	88.34	89.42	867560
2017-06-30	89.61	89.76	89.09	89.50	718769
2017-07-03	89.60	89.60	88.15	88.23	532132
2017-07-05	88.48	89.36	88.16	89.16	634488
2017-07-06	88.68	88.68	87.64	87.86	723672
2017-07-07	88.95	89.94	88.00	88.85	954521
2017-07-10	88.98	89.05	88.05	88.27	598225
2017-07-11	88.27	88.69	87.80	88.12	606687
2017-07-12	88.68	89.41	88.38	88.91	551275
2017-07-13	89.23	89.72	88.39	89.22	634376
2017-07-14	89.26	89.57	88.83	89.38	464484
2017-07-17	89.88	90.81	89.61	90.08	958313
2017-07-18	89.94	90.17	89.38	90.07	641887
2017-07-19	90.39	91.19	90.25	90.96	649618
2017-07-20	90.89	90.94	89.89	90.30	760089
2017-07-21	90.40	91.48	90.40	91.15	753238
2017-07-24	91.74	91.89	91.06	91.72	915898
2017-07-25	91.70	91.95	90.07	90.52	860541
2017-07-26	90.82	91.88	90.77	91.70	840477
2017-07-27	91.96	92.54	91.39	91.59	967188
2017-07-28	91.16	91.88	90.00	90.65	1015413
2017-07-31	90.84	91.61	90.51	90.55	890731
2017-08-01	90.62	91.34	90.20	91.29	1039447
2017-08-02	91.81	92.54	90.90	91.62	1451161
2017-08-03	90.25	93.42	90.25	91.10	1584630
2017-08-04	92.65	93.53	90.03	90.42	1263883
2017-08-07	90.62	91.32	89.95	91.19	1055896
2017-08-08	91.17	91.26	90.09	90.67	980286
2017-08-09	90.06	90.91	90.00	90.10	1320509
2017-08-10	89.88	90.33	87.45	87.57	1364169
2017-08-11	87.70	89.21	87.68	88.91	1006508
2017-08-14	89.43	90.55	89.26	89.99	1208324
2017-08-15	90.04	92.20	89.76	91.53	1679376
2017-08-16	91.67	93.05	91.58	92.59	1271411
2017-08-17	92.21	93.13	91.67	91.70	1255161
2017-08-18	91.53	92.22	90.56	91.55	1191690
2017-08-21	91.55	93.08	91.55	93.08	1154499
2017-08-22	93.30	94.83	93.19	94.73	1055703
2017-08-23	94.30	94.93	93.76	94.11	676440
2017-08-24	94.55	95.45	94.18	95.11	1461641
2017-08-25	98.35	99.95	97.88	98.82	9833611
2017-08-28	97.46	98.74	95.07	95.55	34428151
2017-08-29	95.41	97.33	95.25	96.00	3382304
2017-08-30	95.87	97.07	95.44	95.79	1909190
2017-08-31	95.96	96.41	94.78	96.03	1835676
2017-09-01	96.05	96.73	95.29	95.68	1270031
2017-09-05	95.50	97.01	95.49	96.95	2303308
2017-09-06	97.59	97.59	95.92	96.25	1565566
2017-09-07	96.69	97.37	95.85	96.74	1061914
2017-09-08	96.48	97.14	96.24	97.00	834955
2017-09-11	97.50	97.51	96.30	96.94	1334263
2017-09-12	96.88	97.60	96.37	97.52	888647
2017-09-13	97.57	97.57	96.32	96.57	1002617
2017-09-14	95.95	96.19	95.15	95.45	1326993
2017-09-15	94.94	95.04	93.85	94.47	5759583
2017-09-18	94.52	95.35	94.36	95.07	2055918
2017-09-19	95.50	95.53	94.57	95.00	1086208
2017-09-20	94.93	95.18	94.15	94.64	1510201
2017-09-21	94.41	94.53	93.89	94.22	921266
2017-09-22	93.84	94.70	93.79	94.70	1149074
2017-09-25	94.56	94.97	94.21	94.95	1133175
2017-09-26	94.88	95.27	93.98	94.08	1617844
2017-09-27	94.22	95.55	94.10	95.21	1892090
2017-09-28	95.00	95.18	94.42	94.96	755067
2017-09-29	95.00	95.24	94.43	95.07	1027172
2017-10-02	95.17	95.49	94.28	95.00	1226638
2017-10-03	95.00	95.30	94.50	95.10	967155
2017-10-04	94.95	95.38	94.76	95.25	854913
2017-10-05	95.48	95.79	94.95	95.60	1257246
2017-10-06	95.71	95.85	95.41	95.70	1546728
2017-10-09	95.60	95.98	95.27	95.79	11646559
2017-10-10	95.90	96.34	95.24	96.20	1605543
2017-10-11	96.49	97.94	96.43	97.76	2483153
2017-10-12	97.63	98.72	97.61	98.45	1055883
2017-10-13	98.50	100.00	98.02	99.85	1584104
2017-10-16	100.10	100.57	99.03	99.33	1198088
2017-10-17	99.26	99.92	99.07	99.67	1137575
2017-10-18	99.86	101.87	99.67	100.93	1689442
2017-10-19	100.10	102.09	100.10	101.82	1472363
2017-10-20	102.24	103.38	101.87	103.03	1920105
2017-10-23	103.18	103.28	102.15	102.16	1484220
2017-10-24	102.52	102.75	101.56	102.33	1220216
2017-10-25	101.89	102.98	101.35	101.50	1443827
2017-10-26	101.59	106.65	100.00	105.50	3206995
2017-10-27	107.06	108.43	105.31	107.66	2775287
2017-10-30	107.46	108.63	106.69	107.17	1021326
2017-10-31	107.14	108.81	107.14	108.10	1389366
2017-11-01	108.25	109.00	107.59	108.43	813717
2017-11-02	108.40	108.52	107.08	107.30	963526
2017-11-03	107.12	108.38	106.48	108.02	1059100
2017-11-06	107.00	109.29	106.89	108.56	954313
2017-11-07	108.89	110.67	108.13	108.19	1162706
2017-11-08	108.52	108.82	103.82	104.72	3089197
2017-11-09	103.55	103.77	101.50	103.51	2696473
2017-11-10	103.70	104.61	103.57	104.05	1138189
2017-11-13	101.98	103.87	101.18	102.91	1532547
2017-11-15	102.67	104.38	100.90	103.84	599948
2017-11-16	104.55	104.84	103.44	104.44	934752
2017-11-17	103.73	105.54	103.73	104.46	690676
2017-11-20	104.44	104.99	103.87	103.90	1126864
2017-11-21	103.88	105.00	103.37	104.36	1210531
2017-11-22	104.21	106.00	103.92	103.95	922496
2017-11-24	103.95	105.56	103.95	104.27	483627
2017-11-27	104.27	104.72	102.28	102.01	1146270
2017-11-28	102.25	102.80	101.59	101.73	6276499
2017-11-29	101.73	102.45	100.72	101.31	1711510
2017-11-30	101.90	103.17	101.83	102.01	2777482
2017-12-01	102.43	102.77	100.50	102.27	1668173
2017-12-04	102.64	103.26	101.20	101.27	1364375
2017-12-05	101.15	102.55	100.87	101.00	1012137
2017-12-06	100.93	101.96	100.41	101.01	920425
2017-12-07	101.10	101.50	100.83	100.92	1060606
2017-12-08	101.06	101.86	100.65	101.35	709074
2017-12-11	101.93	102.22	100.94	101.68	1020670
2017-12-12	101.68	101.83	100.86	101.65	795040
2017-12-13	101.83	103.28	101.30	102.22	1265417
2017-12-14	102.51	103.14	101.46	101.47	966933
2017-12-15	101.80	102.22	101.27	102.06	2710219
2017-12-18	102.54	103.10	101.76	102.48	1073679
2017-12-19	102.54	102.86	101.11	101.26	1269400
2017-12-20	101.23	101.60	100.28	100.32	1481452
2017-12-21	100.73	100.80	99.88	100.14	1288718
2017-12-22	99.78	100.02	98.51	99.38	960946
2017-12-26	99.56	99.73	98.30	98.35	722387
2017-12-27	98.29	99.35	98.01	98.54	1305136
2017-12-28	98.88	98.88	97.45	98.31	1245007
2017-12-29	98.68	98.86	97.87	97.90	839812
2018-01-02	98.52	100.47	97.57	99.76	1348958
2018-01-03	99.76	100.16	99.08	99.52	738277
2018-01-04	99.45	100.12	97.15	97.28	1795944
2018-01-05	97.44	98.83	97.34	98.56	1381639
2018-01-08	98.48	98.79	98.13	98.60	830415
2018-01-09	98.96	99.00	98.05	98.54	1160196
2018-01-10	98.37	99.00	97.20	98.87	775806
2018-01-11	99.27	100.06	98.45	99.86	1588629
2018-01-12	99.93	100.68	99.46	100.04	742070
2018-01-16	100.43	101.01	99.85	99.93	957540
2018-01-17	100.50	100.58	99.57	100.22	975193
2018-01-18	100.37	100.74	99.74	99.92	795222
2018-01-19	100.34	103.05	100.34	103.00	1351872
2018-01-22	102.76	104.03	102.48	102.84	1683039
2018-01-23	102.96	104.07	102.60	103.21	952920
2018-01-24	103.21	103.84	103.11	103.50	865808
2018-01-25	103.50	105.10	103.50	104.58	815795
2018-01-26	105.00	106.13	104.68	106.01	1779249
2018-01-29	105.04	106.33	104.34	105.58	871383
2018-01-30	105.30	106.22	103.64	104.37	779898
2018-01-31	104.59	104.97	101.86	102.19	1517798
2018-02-01	102.12	104.18	101.38	104.12	1111877
2018-02-02	103.33	103.33	100.50	100.54	827650
2018-02-05	100.32	100.99	95.96	96.75	1319879
2018-02-06	95.21	98.47	93.10	98.06	1760634
2018-02-07	98.19	100.25	98.16	98.21	904991
2018-02-08	98.29	98.91	95.22	95.23	945306
2018-02-09	96.26	96.88	94.12	96.05	1194776
2018-02-12	96.90	99.44	95.95	98.63	1258340
2018-02-13	98.10	101.23	97.77	100.06	1440563
2018-02-14	100.98	108.38	100.00	104.68	2273019
2018-02-15	105.51	106.27	99.78	101.57	1869437
2018-02-16	101.39	102.50	101.16	101.72	1288765
2018-02-20	101.58	102.07	99.78	100.26	1301499
2018-02-21	100.64	101.49	99.73	99.76	1367112
2018-02-22	100.02	100.75	97.82	98.38	1351787
2018-02-23	98.87	99.93	98.21	99.78	1403805
2018-02-26	100.00	100.75	98.51	99.97	1658862
2018-02-27	99.97	100.90	98.71	99.57	1146404
2018-02-28	99.86	100.22	98.29	98.33	1821077
2018-03-01	98.43	98.87	96.73	97.20	1237524
2018-03-02	96.94	99.52	96.24	98.17	989902
2018-03-05	98.03	100.15	96.94	99.69	833141
2018-03-06	99.92	100.76	99.63	100.66	620596
2018-03-07	100.74	102.33	100.33	101.93	773903
2018-03-08	102.27	103.75	101.77	103.25	1063875
2018-03-09	103.78	105.66	102.98	105.60	955152
2018-03-12	105.96	106.81	105.45	105.93	1014860
2018-03-13	106.12	106.74	105.10	105.68	767237
2018-03-14	106.08	106.32	104.37	104.84	1111427
2018-03-15	105.32	106.50	105.01	105.34	740170
2018-03-16	105.27	106.00	104.93	105.69	928094
2018-03-19	105.46	105.50	103.95	104.76	578974
2018-03-20	104.57	105.09	104.08	104.81	566332
2018-03-21	105.00	105.68	104.09	104.11	704765
2018-03-22	103.27	104.18	101.59	101.88	680268
2018-03-23	102.06	102.49	99.56	99.72	919902
2018-03-26	101.05	101.80	99.04	101.66	796959
2018-03-27	102.19	102.19	99.46	100.06	1037082
2018-03-28	100.09	100.09	97.59	98.62	1203437
2018-03-29	99.02	99.04	96.46	98.11	2042889
2018-04-02	98.18	99.57	94.76	95.70	1063671
2018-04-03	95.84	96.49	94.67	95.72	1525027
2018-04-04	95.58	97.03	94.65	96.83	630257
2018-04-05	97.60	97.60	96.17	97.00	845210
2018-04-06	96.54	96.96	94.26	94.85	964842
2018-04-09	94.85	96.70	94.55	95.48	542392
2018-04-10	96.31	97.51	95.44	96.61	671166
2018-04-11	95.91	96.70	95.75	95.98	865412
2018-04-12	96.24	97.00	96.09	96.12	561074
2018-04-13	98.50	98.50	96.85	97.71	894577
2018-04-16	98.34	98.34	97.42	98.04	710066
2018-04-17	98.57	99.06	97.80	98.80	662979
2018-04-18	98.88	100.30	98.81	99.25	844629
2018-04-19	99.21	100.10	97.53	98.07	569667
2018-04-20	98.38	98.45	97.02	97.27	603898
2018-04-23	97.44	99.08	97.12	98.01	1104917
2018-04-24	97.84	98.35	95.91	96.74	864890
2018-04-25	96.56	96.99	95.10	96.49	557896
2018-04-26	96.92	97.15	96.15	96.50	1037132
2018-04-27	96.40	97.00	95.86	96.45	936905
2018-04-30	96.80	97.29	95.75	95.76	1097680
2018-05-01	95.64	98.81	95.53	97.99	1392842
2018-05-02	97.61	99.24	95.56	96.91	1581203
2018-05-03	96.85	97.72	95.75	97.30	950175
2018-05-04	96.43	99.39	96.36	99.02	951784
2018-05-07	99.22	99.68	97.94	98.17	1037108
2018-05-08	97.65	99.04	97.65	98.25	708904
2018-05-09	98.53	99.42	97.66	99.39	579677
2018-05-10	99.60	100.96	98.92	100.93	794107
2018-05-11	100.55	103.25	100.55	103.02	905085
2018-05-14	103.11	103.88	102.43	102.89	784048
2018-05-15	102.46	103.97	101.63	102.10	1220904
2018-05-16	101.35	101.78	91.57	99.13	10720361
2018-05-17	99.35	99.35	97.40	97.83	2271330
2018-05-18	99.84	102.07	99.69	101.63	4200347
2018-05-21	101.71	103.37	101.42	102.21	1434938
2018-05-22	102.15	103.05	101.64	102.63	1387080
2018-05-23	101.81	103.15	101.54	102.44	1882580
2018-05-24	102.66	103.29	101.65	101.76	1223542
2018-05-25	101.76	101.99	100.09	100.50	1128663
2018-05-29	100.18	100.43	98.25	99.18	1240565
2018-05-30	99.88	100.87	99.74	100.48	968866
2018-05-31	100.58	100.58	98.57	98.93	1818753
2018-06-01	99.46	100.58	98.60	100.49	669591
2018-06-04	100.41	101.28	99.84	101.24	750317
2018-06-05	101.36	101.92	100.44	101.88	756797
2018-06-06	101.80	103.86	101.49	103.69	722385
2018-06-07	103.80	103.95	102.48	103.17	569757
2018-06-08	103.28	104.91	103.28	104.60	1090887
2018-06-11	104.53	104.67	103.83	104.17	636373
2018-06-12	104.16	105.23	104.16	104.95	705596
2018-06-13	103.00	103.62	102.29	103.36	4309684
2018-06-14	103.77	103.90	102.73	103.16	1751558
2018-06-15	102.63	103.40	101.81	103.28	2575702
2018-06-18	104.00	105.45	103.49	104.88	3648112
2018-06-19	104.50	106.00	104.31	105.95	2742743
2018-06-20	105.83	106.99	105.54	105.61	1278369
2018-06-21	105.95	105.95	104.60	104.73	984543
2018-06-22	105.22	105.22	103.24	103.84	5843702
2018-06-25	103.70	103.70	100.72	100.81	1757966
2018-06-26	100.96	101.24	99.97	100.70	1264867
2018-06-27	100.89	101.21	98.57	98.70	1139907
2018-06-28	98.34	99.31	97.65	99.19	1734850
2018-06-29	99.76	100.59	99.43	99.82	1833514
2018-07-02	99.42	99.45	98.17	99.30	1634590
2018-07-03	101.00	101.40	100.00	100.61	928030
2018-07-05	101.44	101.44	99.65	100.40	963120
2018-07-06	100.63	101.88	100.45	101.71	986007
2018-07-09	102.11	102.96	101.94	102.75	1053936
2018-07-10	103.23	103.99	103.07	103.92	888042
2018-07-11	103.35	104.55	103.25	104.21	1242941
2018-07-12	105.04	106.97	104.75	106.90	1188634
2018-07-13	106.74	107.71	106.04	107.27	1259026
2018-07-16	107.73	108.05	107.07	107.69	1482803
2018-07-17	107.52	109.24	107.38	109.00	1029543
2018-07-18	108.83	109.68	108.39	109.68	1384234
2018-07-19	109.49	110.79	109.18	110.25	1282018
2018-07-20	110.08	111.17	110.03	111.11	1364024
2018-07-23	111.36	112.15	111.12	111.37	1925833
2018-07-24	113.17	120.91	113.17	118.38	3575806
2018-07-25	119.55	125.35	118.97	125.24	3040326
2018-07-26	124.60	124.60	120.92	122.03	2457711
2018-07-27	121.88	121.89	119.64	120.45	812204
2018-07-30	120.73	121.82	120.12	120.92	1109052
2018-07-31	121.48	123.17	121.25	121.94	1221093
2018-08-01	122.20	122.96	121.78	122.06	861203
2018-08-02	121.93	124.68	121.93	124.36	1321038
2018-08-03	124.43	124.43	122.51	123.14	742491
2018-08-06	123.07	123.32	121.74	122.16	1299873
2018-08-07	122.60	123.25	121.96	122.86	650173
2018-08-08	122.82	123.52	121.91	121.98	437445
2018-08-09	122.20	122.96	121.56	121.70	588918
2018-08-10	120.79	122.03	120.42	121.15	485715
2018-08-13	121.62	122.45	120.49	120.80	591422
2018-08-14	120.93	121.93	120.10	121.20	837897
2018-08-15	120.89	120.90	119.59	120.20	1111266
2018-08-16	120.47	121.99	119.87	121.03	491273
2018-08-17	121.00	121.50	119.74	120.28	833892
2018-08-20	120.90	121.30	119.53	120.30	1405354
2018-08-21	120.76	124.00	120.76	122.52	1899973
2018-08-22	122.28	124.10	121.69	123.86	1122108
2018-08-23	124.13	125.45	123.81	124.39	884920
2018-08-24	124.50	126.33	124.48	125.42	1011349
2018-08-27	126.44	126.94	125.20	126.42	852731
2018-08-28	126.25	126.95	126.08	126.56	466097
2018-08-29	126.56	126.85	126.13	126.19	682677
2018-08-30	126.34	126.45	125.31	125.91	458967
2018-08-31	125.89	127.28	125.89	127.09	736695
2018-09-04	126.90	128.10	125.96	128.04	810676
2018-09-05	128.03	128.40	125.50	125.95	1301749
2018-09-06	126.06	127.05	125.32	126.88	1066201
2018-09-07	126.32	127.72	126.24	127.02	1014546
2018-09-10	127.72	128.21	126.75	127.92	529208
2018-09-11	127.60	127.60	123.36	124.99	2235883
2018-09-12	124.65	125.34	122.28	125.15	1268309
2018-09-13	125.83	127.32	124.49	126.51	1167710
2018-09-14	126.31	127.98	125.74	126.59	560207
2018-09-17	126.40	126.40	124.92	125.07	1272732
2018-09-18	125.22	127.66	124.64	125.55	1513444
2018-09-19	125.66	126.00	124.94	125.23	747642
2018-09-20	125.76	127.35	125.32	127.17	1254273
2018-09-21	127.71	128.37	126.38	127.58	2623377
2018-09-24	127.24	128.73	126.90	128.56	807059
2018-09-25	129.00	130.43	128.59	129.82	1150648
2018-09-26	130.47	131.42	129.84	129.93	1387085
2018-09-27	130.00	130.87	129.51	130.77	826893
2018-09-28	130.57	131.71	129.48	129.74	1106579
2018-10-01	130.28	130.52	128.81	130.07	1538667
2018-10-02	130.24	130.86	129.08	130.20	967879
2018-10-03	130.77	132.24	129.67	130.35	993725
2018-10-04	129.73	130.20	126.73	127.00	939631
2018-10-05	126.89	129.04	126.57	127.79	1072643
2018-10-08	127.88	127.88	125.43	126.44	821921
2018-10-09	126.34	128.44	125.85	127.38	945753
2018-10-10	127.31	127.76	122.60	122.81	879071
2018-10-11	122.57	124.92	121.00	122.58	1626682
2018-10-12	124.34	126.19	123.50	124.79	817784
2018-10-15	124.48	125.38	123.70	124.26	675931
2018-10-16	125.17	129.74	125.17	129.61	930371
2018-10-17	129.19	129.80	128.12	129.38	699914
2018-10-18	129.48	129.85	126.76	128.42	807486
2018-10-19	128.75	130.22	126.50	126.89	1574001
2018-10-22	130.26	135.48	124.43	126.45	2806992
2018-10-23	124.47	124.47	115.33	122.48	2968120
2018-10-24	122.25	123.71	115.00	115.24	1954565
2018-10-25	116.46	121.16	115.85	119.92	1809372
2018-10-26	118.50	121.05	117.59	120.19	2385772
2018-10-29	119.68	123.56	118.61	120.81	1969361
2018-10-30	121.26	122.36	118.54	119.83	1433785
2018-10-31	120.89	124.86	120.89	122.93	1391750
2018-11-01	123.33	123.78	121.45	122.24	1050608
2018-11-02	122.90	123.55	120.42	121.71	1135796
2018-11-05	122.31	122.31	120.80	121.67	1847735
2018-11-06	121.78	122.88	121.31	122.37	858873
2018-11-07	123.77	126.77	123.45	126.62	943739
2018-11-08	125.91	126.83	125.29	125.69	780064
2018-11-09	125.21	126.03	122.77	124.17	656486
2018-11-12	123.67	123.91	120.27	121.12	712463
2018-11-13	121.49	122.81	119.54	119.66	1230010
2018-11-14	120.37	122.57	117.22	117.41	1433521
2018-11-15	117.20	119.40	115.39	119.13	1325065
2018-11-16	118.58	120.46	117.69	119.39	1730728
2018-11-19	119.56	120.27	114.86	115.44	1407070
2018-11-20	114.33	117.06	113.12	115.85	1266194
2018-11-21	116.61	118.13	116.05	116.21	1174620
2018-11-23	115.67	119.01	115.15	117.73	286369
2018-11-26	118.78	119.92	118.14	119.58	1010093
2018-11-27	118.88	120.30	118.49	120.07	1164870
2018-11-28	120.41	124.21	120.03	124.18	1510970
2018-11-29	123.65	126.12	123.65	124.95	1029785
2018-11-30	123.64	125.25	121.82	125.07	2966367
2018-12-03	128.64	129.01	126.85	127.38	2208841
2018-12-04	127.19	127.89	123.04	123.15	2852224
2018-12-06	121.35	121.86	118.35	121.85	1716513
2018-12-07	121.04	121.81	117.05	117.98	1535153
2018-12-10	118.60	119.34	115.73	119.12	1402755
2018-12-11	120.11	122.34	120.11	121.50	1875361
2018-12-12	122.52	125.03	122.10	122.34	1517874
2018-12-13	122.73	123.82	119.61	121.50	978580
2018-12-14	120.71	120.71	117.60	118.02	1429297
2018-12-17	117.50	118.04	114.92	115.66	2106081
2018-12-18	116.24	116.99	114.06	115.46	1988900
2018-12-19	115.28	116.57	111.62	113.79	1714459
2018-12-20	113.08	114.00	109.52	110.20	2029108
2018-12-21	110.13	111.21	107.59	108.22	2710717
2018-12-24	107.42	107.80	104.90	105.70	876254
2018-12-26	105.78	111.45	105.52	111.19	1253032
2018-12-27	109.32	112.44	107.95	112.38	997730
2018-12-28	112.80	115.28	111.95	113.91	1280514
2018-12-31	114.61	116.19	114.35	116.17	991381
2019-01-02	114.41	115.76	112.38	114.31	1155698
2019-01-03	112.75	113.17	107.79	109.96	2178879
2019-01-04	111.21	115.99	110.53	115.07	1402417
2019-01-07	115.26	118.64	114.75	117.20	1170756
2019-01-08	118.29	119.70	116.96	119.63	1286786
2019-01-09	120.00	122.55	120.00	122.16	1609272
2019-01-10	121.57	123.43	120.30	123.36	1032394
2019-01-11	123.42	123.42	121.11	122.81	1136003
2019-01-14	121.72	122.15	121.17	121.49	919611
2019-01-15	121.57	122.97	121.21	122.88	1332471
2019-01-16	123.59	125.82	123.51	124.74	1491445
2019-01-17	124.14	124.74	122.55	124.09	1268486
2019-01-18	126.41	127.61	124.91	127.19	2140093
2019-01-22	126.15	126.73	124.45	124.86	1314263
2019-01-23	125.62	126.54	123.70	126.13	989721
2019-01-24	125.84	125.98	123.91	125.11	1363839
2019-01-25	125.15	126.75	125.15	125.98	1004430
2019-01-28	124.71	125.15	123.57	124.69	888152
2019-01-29	124.90	125.34	123.87	124.89	659823
2019-01-30	124.72	127.99	124.55	127.56	530481
2019-01-31	127.19	129.09	126.50	129.01	941529
2019-02-01	129.13	130.00	128.16	129.56	1076824
2019-02-04	129.37	129.96	128.47	129.02	1158077
2019-02-05	128.93	130.64	128.93	130.09	952531
2019-02-06	129.93	131.09	129.50	130.66	638228
2019-02-07	139.65	139.65	128.49	129.65	919495
2019-02-08	128.65	129.22	128.23	128.81	935367
2019-02-11	128.70	129.97	128.70	129.10	794893
2019-02-12	129.78	131.83	128.90	131.66	1647057
2019-02-13	132.29	132.37	130.18	131.82	1245536
2019-02-14	135.00	143.42	135.00	141.13	3219613
2019-02-15	142.81	143.36	140.17	141.85	1754495
2019-02-19	141.32	142.67	140.67	141.49	1080264
2019-02-20	141.68	141.68	139.90	141.19	1058400
2019-02-21	141.19	142.85	140.83	142.02	1550041
2019-02-22	141.70	143.08	141.15	142.46	1050594
2019-02-25	143.29	143.66	141.67	141.77	1362441
2019-02-26	141.63	142.14	140.38	140.99	1351914
2019-02-27	140.50	142.09	140.25	141.64	1051395
2019-02-28	141.30	141.39	140.05	140.10	1263275
2019-03-01	140.90	143.92	140.90	143.35	1375615
2019-03-04	143.64	144.77	139.80	141.49	973865
2019-03-05	141.69	143.45	141.29	141.49	1425418
2019-03-06	140.42	141.84	138.84	139.19	2776929
2019-03-07	139.16	139.16	137.14	137.85	2836399
2019-03-08	136.78	137.79	136.22	137.43	799513
2019-03-11	137.68	139.60	137.35	139.41	1423400
2019-03-12	140.05	140.25	138.81	139.85	1880472
2019-03-13	140.72	142.28	140.71	141.55	1093194
2019-03-14	141.59	142.47	140.83	140.98	712700
2019-03-15	140.66	142.43	140.66	141.53	1938978
2019-03-18	140.05	143.11	140.05	143.08	1435530
2019-03-19	143.61	145.16	143.31	144.45	1128234
2019-03-20	144.66	144.67	142.81	143.25	1432897
2019-03-21	141.43	144.55	140.32	144.26	1604526
2019-03-22	143.34	144.48	141.57	141.65	1016074
2019-03-25	141.55	142.15	139.76	141.59	1217754
2019-03-26	142.96	143.98	142.58	143.66	700774
2019-03-27	143.30	143.81	139.87	141.15	1102350
2019-03-28	141.80	142.25	140.24	141.84	760698
2019-03-29	142.68	144.28	142.09	143.85	1059503
2019-04-01	145.25	145.60	144.28	144.31	984904
2019-04-02	144.24	144.97	143.84	144.30	771561
2019-04-03	145.26	145.72	144.04	144.40	1865014
2019-04-04	144.84	144.84	140.88	142.23	1738010
2019-04-05	142.75	144.66	142.21	144.26	1398913
2019-04-08	144.33	144.33	141.89	144.04	757417
2019-04-09	143.76	145.22	143.49	144.29	973276
2019-04-10	144.87	146.10	144.39	144.81	1256068
2019-04-11	144.85	144.85	142.74	143.18	909449
2019-04-12	143.90	144.65	142.36	142.52	814317
2019-04-15	142.50	143.15	140.54	141.08	966546
2019-04-16	142.40	142.48	135.70	136.29	1243017
2019-04-17	137.36	137.36	131.34	132.31	2170287
2019-04-18	132.40	134.65	131.03	133.01	1190671
2019-04-22	132.86	134.59	132.21	134.37	1144835
2019-04-23	133.92	138.10	132.82	137.02	1195240
2019-04-24	137.00	137.85	134.60	135.79	1240764
2019-04-25	135.80	137.95	134.99	137.36	1212413
2019-04-26	137.38	138.79	136.26	138.70	930042
2019-04-29	139.43	140.00	137.73	139.09	844438
2019-04-30	139.28	140.26	138.67	138.90	1127332
2019-05-01	137.21	137.99	134.13	134.99	1773665
2019-05-02	134.41	136.21	132.73	136.14	1417057
2019-05-03	137.25	139.12	136.36	138.84	1597501
2019-05-06	136.87	138.81	136.75	138.77	1189414
2019-05-07	137.50	138.81	133.17	134.37	1124856
2019-05-08	134.74	135.13	132.84	133.22	1140354
2019-05-09	131.96	134.05	131.35	133.14	1337529
2019-05-10	132.46	134.51	130.84	134.16	1648593
2019-05-13	131.45	133.45	130.77	132.28	1446371
2019-05-14	133.00	135.17	133.00	134.55	1036762
2019-05-15	133.53	136.49	132.79	135.27	997344
2019-05-16	136.02	136.59	134.47	135.24	787193
2019-05-17	133.53	135.48	133.09	133.67	1372548
2019-05-20	133.33	135.07	132.76	133.67	1022199
2019-05-21	134.70	135.48	134.18	134.57	699918
2019-05-22	134.29	135.26	133.26	134.82	1246630
2019-05-23	133.91	134.46	132.18	134.44	1354995
2019-05-24	135.44	137.62	135.44	136.38	984085
2019-05-28	137.90	139.03	136.47	136.61	1418541
2019-05-29	135.78	136.72	134.77	135.32	924742
2019-05-30	135.64	136.97	135.13	136.13	545951
2019-05-31	134.93	136.96	134.39	135.85	972159
2019-06-03	136.32	138.00	132.81	132.95	2051563
2019-06-04	133.43	135.74	131.87	135.57	1838287
2019-06-05	136.93	138.64	136.09	138.17	1283456
2019-06-06	138.75	140.36	137.15	137.41	871481
2019-06-07	138.44	139.17	136.89	138.74	889887
2019-06-10	139.64	140.42	138.20	139.72	1270356
2019-06-11	140.46	141.32	138.64	139.43	1243089
2019-06-12	139.44	140.23	137.79	139.90	1142596
2019-06-13	140.32	141.51	139.59	141.08	1574565
2019-06-14	141.40	143.83	140.65	141.30	1090431
2019-06-17	141.48	142.67	140.98	141.45	941958
2019-06-18	143.03	146.50	142.27	145.66	2138729
2019-06-19	145.66	155.13	145.66	154.24	4014272
2019-06-20	156.88	159.55	153.08	154.52	1865791
2019-06-21	155.76	158.99	154.53	158.67	2799390
2019-06-24	157.68	159.01	155.60	157.43	1428467
2019-06-25	158.30	158.51	153.38	154.14	1623864
2019-06-26	154.20	156.21	152.94	155.63	1520974
2019-06-27	156.18	157.58	155.80	156.63	657658
2019-06-28	156.82	160.91	156.12	160.90	3479000
2019-07-01	162.12	164.13	158.80	160.70	1199738
2019-07-02	160.51	161.00	157.56	160.89	1100845
2019-07-03	161.36	161.87	160.59	161.46	794249
2019-07-05	160.96	161.18	158.73	160.90	814210
2019-07-08	160.52	160.52	158.58	159.14	1358874
2019-07-09	158.44	159.57	157.66	158.54	1455915
2019-07-10	159.27	159.99	158.32	159.35	1380244
2019-07-11	159.28	159.34	157.24	159.24	1046867
2019-07-12	158.51	159.14	156.37	157.36	783534
2019-07-15	158.19	158.87	157.41	158.40	586087
2019-07-16	159.39	159.99	156.45	156.57	715326
2019-07-17	156.38	157.56	155.85	156.02	861420
2019-07-18	156.02	157.59	154.38	157.28	1067406
2019-07-19	157.74	158.02	155.30	155.85	1020098
2019-07-22	156.08	158.14	156.03	156.27	890698
2019-07-23	156.81	157.16	155.17	156.76	1041135
2019-07-24	156.72	162.62	154.20	160.61	1946776
2019-07-25	160.75	161.88	159.82	160.09	1527917
2019-07-26	160.83	161.44	158.64	159.88	657334
2019-07-29	159.58	160.13	158.10	159.30	734080
2019-07-30	158.39	161.06	157.10	160.53	1054452
2019-07-31	160.28	161.52	157.92	159.17	1030387
2019-08-01	159.73	160.88	157.28	158.21	760634
2019-08-02	157.97	157.97	155.67	157.08	1057574
2019-08-05	155.17	155.17	150.67	151.80	1478419
2019-08-06	152.66	154.81	151.85	154.45	833392
2019-08-07	152.99	155.74	151.27	155.25	1114313
2019-08-08	156.26	158.58	155.43	158.10	941456
2019-08-09	157.21	157.43	154.90	156.00	2073935
2019-08-12	155.21	155.69	153.56	155.43	1073625
2019-08-13	153.74	157.60	153.74	157.08	818153
2019-08-14	154.96	156.60	150.22	151.21	1437298
2019-08-15	152.00	153.86	150.58	152.15	1206371
2019-08-16	153.87	156.91	153.20	155.21	863379
2019-08-19	156.66	157.54	155.95	156.72	833899
2019-08-20	156.92	157.11	154.77	154.82	585161
2019-08-21	155.89	157.46	154.56	157.19	717401
2019-08-22	158.49	158.74	155.47	156.55	790992
2019-08-23	157.80	158.99	152.37	153.15	1083112
2019-08-26	154.16	155.19	152.84	155.12	707976
2019-08-27	155.67	155.75	152.76	153.66	1134197
2019-08-28	153.33	154.15	151.72	153.46	840879
2019-08-29	155.09	156.52	154.46	155.98	528427
2019-08-30	156.74	156.74	153.44	155.15	793253
2019-09-03	153.78	155.13	153.00	153.91	748499
2019-09-04	155.37	155.37	151.29	151.46	1258387
2019-09-05	152.97	154.52	151.33	154.08	1454268
2019-09-06	154.17	155.72	152.75	154.07	998140
2019-09-09	154.90	154.99	151.67	151.87	1947843
2019-09-10	150.18	150.78	146.52	150.41	2097064
2019-09-11	150.00	152.23	148.79	150.23	1597320
2019-09-12	150.72	151.82	149.91	150.73	1670186
2019-09-13	149.72	152.51	147.31	151.35	1467163
2019-09-16	150.66	152.84	149.76	150.84	1773042
2019-09-17	151.10	153.47	149.94	152.94	1909348
2019-09-18	152.54	153.73	151.39	153.44	1463189
2019-09-19	153.30	155.29	153.14	153.92	1124442
2019-09-20	154.77	157.32	154.60	155.60	5383669
2019-09-23	155.13	157.73	154.26	157.34	1763096
2019-09-24	157.81	158.25	154.71	155.42	1617915
2019-09-25	154.93	155.16	151.09	154.65	1665757
2019-09-26	155.07	155.07	151.50	151.84	1182571
2019-09-27	152.47	154.43	146.66	148.25	1666492
2019-09-30	148.10	150.25	147.16	149.38	1042840
2019-10-01	149.87	151.09	143.92	145.03	1704339
2019-10-02	143.79	144.33	140.56	143.24	1850390
2019-10-03	143.21	147.57	141.70	147.52	1894982
2019-10-04	147.79	149.91	147.65	149.30	961395
2019-10-07	148.41	150.12	147.73	148.70	956440
2019-10-08	147.00	147.00	143.47	144.53	867535
2019-10-09	145.95	146.63	144.88	145.58	757853
2019-10-10	145.50	146.80	144.47	144.89	778565
2019-10-11	146.73	148.97	145.90	145.98	755256
2019-10-14	146.28	147.93	145.86	146.36	720703
2019-10-15	147.21	148.69	146.23	146.56	928236
2019-10-16	145.64	147.47	144.31	144.83	1335681
2019-10-17	145.65	146.08	142.99	143.35	1108730
2019-10-18	144.00	145.05	143.00	143.49	1517785
2019-10-21	144.65	144.91	142.04	143.14	1052910
2019-10-22	143.51	145.42	142.78	142.86	1075554
2019-10-23	143.14	144.09	142.70	143.48	1198036
2019-10-24	143.70	146.75	143.54	145.17	1226236
2019-10-25	144.87	148.57	143.95	147.51	1179865
2019-10-28	147.45	148.80	147.37	147.75	1070544
2019-10-29	146.73	150.27	146.73	150.09	2091206
2019-10-30	147.89	147.89	139.02	145.74	3386542
2019-10-31	145.72	148.04	143.43	144.42	1091004
2019-11-01	145.76	147.58	145.10	146.74	985657
2019-11-04	147.76	147.76	145.64	146.50	937454
2019-11-05	146.26	146.70	139.78	139.89	1685180
2019-11-06	139.68	140.54	136.28	138.04	2474841
2019-11-07	138.58	139.27	137.14	137.84	1643056
2019-11-08	137.38	138.99	136.87	137.59	1451326
2019-11-11	136.73	140.52	136.73	140.52	1739242
2019-11-12	139.90	143.39	139.90	142.94	1340507
2019-11-13	142.28	144.06	142.18	143.57	930833
2019-11-14	143.75	145.91	142.94	145.70	766841
2019-11-15	145.53	146.60	144.64	146.50	909281
2019-11-18	146.24	146.24	141.70	142.12	1533916
2019-11-19	142.32	143.75	142.00	142.86	802460
2019-11-20	142.41	143.54	141.78	142.36	1905790
2019-11-21	142.51	144.36	141.81	143.48	1072186
2019-11-22	144.10	144.69	143.11	143.74	1122376
2019-11-25	144.43	146.51	143.54	146.49	1631305
2019-11-26	146.06	148.37	145.71	147.96	1621226
2019-11-27	148.07	148.94	146.83	147.52	1594954
2019-11-29	147.14	147.40	145.80	145.98	715690
2019-12-02	145.98	146.26	143.78	143.94	1175560
2019-12-03	143.74	144.77	142.69	143.34	1336916
2019-12-04	143.90	146.16	143.80	145.14	696952
2019-12-05	145.29	145.88	143.32	145.35	1290281
2019-12-06	146.32	148.90	145.97	148.49	1107832
2019-12-09	148.23	148.94	146.28	146.40	1416185
2019-12-10	146.70	146.98	145.02	146.12	1609474
2019-12-11	146.29	146.29	143.43	143.84	1331662
2019-12-12	143.47	146.04	143.05	145.29	1121464
2019-12-13	145.26	146.78	144.42	144.85	1162883
2019-12-16	145.94	147.14	145.12	146.53	1289530
2019-12-17	147.05	148.09	144.90	147.99	1482485
2019-12-18	148.05	148.32	145.80	147.16	2005418
2019-12-19	147.09	149.81	146.48	149.69	1638095
2019-12-20	150.86	156.08	150.00	155.95	3610166
2019-12-23	156.00	156.43	153.24	154.87	2124739
2019-12-24	155.03	155.12	154.04	154.70	483369
2019-12-26	155.00	155.00	153.45	154.14	1307260
2019-12-27	154.65	155.18	154.25	154.44	873921
2019-12-30	154.47	154.50	152.21	153.45	897936
2019-12-31	153.31	154.68	153.06	154.51	760894
2020-01-02	155.23	156.73	153.57	156.41	1870861
2020-01-03	153.97	154.95	153.73	154.19	1047163
2020-01-06	153.12	155.09	152.17	155.00	1539496
2020-01-07	155.78	157.90	155.38	156.80	1052869
2020-01-08	157.07	159.25	156.83	157.60	1182144
2020-01-09	158.29	159.84	158.08	159.50	850441
2020-01-10	160.20	160.86	158.97	159.30	876403
2020-01-13	159.63	159.63	157.58	158.15	1885061
2020-01-14	157.49	159.09	156.76	158.93	1089547
2020-01-15	158.86	160.59	158.29	159.37	950008
2020-01-16	160.45	161.10	159.80	160.97	750744
2020-01-17	161.45	161.69	159.39	161.51	777413
2020-01-21	161.09	161.86	160.26	160.85	979908
2020-01-22	161.07	162.14	160.44	160.50	733812
2020-01-23	160.32	161.03	159.29	160.91	811664
2020-01-24	161.62	162.14	157.78	158.10	821432
2020-01-27	156.14	158.18	155.84	157.16	755209
2020-01-28	157.86	159.57	156.74	158.67	854554
2020-01-29	158.85	160.33	158.41	158.50	821091
2020-01-30	157.14	158.14	155.62	157.00	1594972
2020-01-31	156.63	157.19	154.45	155.25	1143230
2020-02-03	156.60	157.22	154.94	155.25	1786059
2020-02-04	157.12	157.59	155.62	157.04	3384339
2020-02-05	159.06	161.55	158.38	159.76	1373281
2020-02-06	160.64	161.25	159.79	160.53	976618
2020-02-07	160.31	160.61	156.98	157.00	1193072
2020-02-10	157.00	160.14	156.52	159.93	1303778
2020-02-11	160.99	163.52	160.21	161.70	1582623
2020-02-12	164.85	169.14	160.00	166.11	2302381
2020-02-13	164.80	166.03	162.64	165.79	1439956
2020-02-14	165.30	165.50	162.17	164.32	2967361
2020-02-18	164.91	165.74	162.61	165.42	1436201
2020-02-19	166.28	166.28	164.13	164.39	1070909
2020-02-20	163.50	164.33	162.17	164.14	1574310
2020-02-21	163.48	164.35	161.58	163.43	967908
2020-02-24	159.42	160.27	156.63	158.08	1313101
2020-02-25	158.93	159.10	149.50	150.06	2918784
2020-02-26	151.37	154.37	148.94	149.39	1667780
2020-02-27	147.19	148.74	142.63	142.74	3406937
2020-02-28	138.91	141.24	136.23	139.49	3112235
2020-03-02	140.73	147.23	139.31	147.08	2504941
2020-03-03	147.44	150.25	139.53	141.36	1557197
2020-03-04	144.86	148.45	144.50	147.89	1228700
2020-03-05	143.84	144.78	136.51	138.21	2214990
2020-03-06	136.30	138.30	131.39	136.05	2110569
2020-03-09	129.46	131.14	122.97	124.00	2760829
2020-03-10	128.18	131.14	122.77	130.82	2721815
2020-03-11	126.63	128.24	123.26	125.42	2112994
2020-03-12	116.72	117.36	110.35	113.01	2910661
2020-03-13	119.79	120.60	111.08	118.71	2244627
2020-03-16	99.16	106.25	94.20	102.36	5128924
2020-03-17	104.09	110.54	101.05	107.69	3699856
2020-03-18	100.44	100.99	81.79	89.88	4695580
2020-03-19	88.83	104.83	82.00	90.62	3712016
2020-03-20	91.79	99.73	89.57	91.67	2987842
2020-03-23	92.00	92.00	82.03	84.00	2741882
2020-03-24	89.47	97.09	88.08	96.91	2750435
2020-03-25	97.23	111.63	94.16	104.88	3646422
2020-03-26	106.94	116.37	106.49	110.55	2865269
2020-03-27	105.72	108.45	100.89	107.14	3063690
2020-03-30	106.96	114.75	105.03	112.98	1627212
2020-03-31	111.80	113.61	105.21	107.86	2853200
2020-04-01	102.02	104.21	98.01	100.04	2084252
2020-04-02	100.46	105.40	99.07	104.78	1708641
2020-04-03	104.55	108.63	101.00	102.72	2687671
2020-04-06	109.57	119.09	108.30	117.14	2062238
2020-04-07	124.22	124.99	116.91	119.68	2148605
2020-04-08	120.74	129.50	117.57	127.87	1634384
2020-04-09	128.30	132.18	127.70	128.53	1522884
2020-04-13	127.40	127.68	121.34	124.79	1980847
2020-04-14	127.22	129.00	125.46	126.49	1414960
2020-04-15	123.39	124.54	121.22	124.02	1327522
2020-04-16	124.78	125.79	122.16	124.46	973336
2020-04-17	128.03	131.76	127.72	131.57	1486287
2020-04-20	128.72	131.25	127.41	127.51	1180091
2020-04-21	124.26	125.68	121.36	122.00	1077192
2020-04-22	124.97	126.58	122.22	125.55	634343
2020-04-23	126.77	131.74	126.01	127.67	822642
2020-04-24	128.06	129.63	126.35	128.86	768040
2020-04-27	130.00	132.49	129.90	131.88	1276395
2020-04-28	138.50	147.41	130.46	135.88	2204959
2020-04-29	139.72	143.45	138.17	143.10	1428149
2020-04-30	141.39	143.66	140.17	142.59	1790526
2020-05-01	139.05	140.78	135.32	136.52	1205018
2020-05-04	135.10	135.77	131.40	134.06	1070563
2020-05-05	135.97	137.21	134.77	135.49	924383
2020-05-06	135.99	137.36	133.86	134.01	728323
2020-05-07	136.67	137.47	135.25	135.52	868852
2020-05-08	138.06	139.35	136.85	137.65	677940
2020-05-11	136.54	139.05	135.34	138.65	814758
2020-05-12	139.00	139.40	134.70	134.80	678390
2020-05-13	135.02	136.55	131.42	132.47	1174875
2020-05-14	130.59	132.97	128.52	132.37	1224775
2020-05-15	131.87	134.35	130.72	134.20	1133710
2020-05-18	138.60	140.85	138.00	138.56	850288
2020-05-19	138.10	141.80	137.73	140.86	2707559
2020-05-20	142.20	145.73	141.64	145.42	1245096
2020-05-21	145.20	146.38	142.45	143.20	1326402
2020-05-22	143.44	144.02	141.76	142.90	682879
2020-05-26	146.62	147.42	143.06	143.50	1468674
2020-05-27	145.70	147.17	141.87	146.82	1015976
2020-05-28	147.99	149.28	145.71	146.20	942701
2020-05-29	146.69	150.35	146.16	149.52	3005472
2020-06-01	149.10	150.01	147.01	149.41	884793
2020-06-02	149.85	151.75	148.39	151.53	1199997
2020-06-03	151.83	154.63	151.19	153.06	1234282
2020-06-04	151.22	152.74	150.20	151.21	1086867
2020-06-05	154.63	156.23	148.80	149.58	1731008
2020-06-08	148.62	151.38	148.43	150.00	1376130
2020-06-09	148.64	149.56	146.60	146.80	815007
2020-06-10	147.27	148.80	144.66	147.19	1210863
2020-06-11	143.57	143.84	138.22	138.64	1491211
2020-06-12	142.59	143.59	134.93	138.82	990199
2020-06-15	135.21	140.26	135.19	139.57	1277711
2020-06-16	143.64	144.46	139.57	141.04	1297231
2020-06-17	141.50	141.50	138.04	138.92	1322876
2020-06-18	138.02	139.25	136.90	138.12	1162015
2020-06-19	141.17	141.31	136.06	136.08	2449904
2020-06-22	135.83	137.91	133.93	137.53	1477108
2020-06-23	139.19	142.02	136.85	140.17	2005952
2020-06-24	139.10	139.78	134.38	136.47	1476850
2020-06-25	136.03	137.97	133.18	137.80	1229311
2020-06-26	136.88	139.06	135.47	135.99	1712280
2020-06-29	136.94	137.71	135.63	137.52	562372
2020-06-30	137.00	142.56	137.00	141.88	883498
2020-07-01	141.98	142.68	139.40	141.53	1426931
2020-07-02	143.22	144.00	140.87	141.52	777154
2020-07-06	143.30	144.03	141.72	143.64	1171763
2020-07-07	142.56	144.44	141.74	141.94	817925
2020-07-08	142.56	144.42	142.31	144.17	783685
2020-07-09	143.97	145.95	142.72	144.99	742802
2020-07-10	145.03	145.31	141.39	142.68	761874
2020-07-13	144.22	146.35	141.15	141.28	816068
2020-07-14	141.80	147.99	140.60	147.78	1320322
2020-07-15	150.00	152.89	149.26	152.37	1004199
2020-07-16	151.85	151.85	148.16	149.68	940803
2020-07-17	150.94	155.07	149.91	154.05	968726
2020-07-20	153.62	155.57	153.03	155.20	945877
2020-07-21	156.19	159.24	155.92	156.95	1443693
2020-07-22	160.06	166.16	160.00	164.29	1836685
2020-07-23	164.70	164.99	160.55	161.48	1937950
2020-07-24	160.57	161.00	156.46	157.88	1071906
2020-07-27	158.42	163.55	158.01	162.28	1047716
2020-07-28	158.75	160.93	157.72	158.65	1677596
2020-07-29	159.65	160.88	159.02	160.06	1170793
2020-07-30	158.00	159.09	156.17	158.26	893062
2020-07-31	158.00	158.63	155.71	158.39	1014030
2020-08-03	159.07	161.97	158.46	161.18	743819
2020-08-04	160.11	160.84	159.00	160.15	889951
2020-08-05	161.50	161.82	159.67	160.75	724006
2020-08-06	161.00	161.68	159.49	161.04	1150906
2020-08-07	160.05	161.04	159.01	160.54	680875
2020-08-10	160.85	160.93	158.97	159.64	794226
2020-08-11	160.41	161.96	158.97	159.31	718255
2020-08-12	160.22	163.38	159.92	162.87	785761
2020-08-13	162.22	165.02	162.22	163.75	682331
2020-08-14	162.65	162.88	160.48	161.23	560327
2020-08-17	161.82	163.26	161.15	161.50	489251
2020-08-18	161.81	161.81	159.43	160.53	529819
2020-08-19	160.67	161.68	159.09	160.16	396794
2020-08-20	158.95	158.95	157.43	157.96	651106
2020-08-21	158.52	158.70	156.34	157.57	661182
2020-08-24	158.43	158.53	155.09	156.24	990103
2020-08-25	156.91	157.79	154.58	156.94	1149214
2020-08-26	156.66	159.15	156.66	158.52	745744
2020-08-27	158.40	159.94	156.52	158.50	917926
2020-08-28	158.50	161.25	157.82	161.22	684819
2020-08-31	160.64	164.88	160.25	163.75	1304064
2020-09-01	164.00	165.88	163.00	165.13	959205
2020-09-02	165.52	170.51	164.65	169.75	972304
2020-09-03	169.96	169.99	163.13	164.80	796922
2020-09-04	165.54	165.71	157.18	160.21	1152533
2020-09-08	158.62	161.56	157.20	157.79	1041066
2020-09-09	160.74	163.18	159.43	161.06	974699
2020-09-10	162.00	163.74	159.50	159.67	923515
2020-09-11	160.96	161.63	158.14	159.53	545567
2020-09-14	161.61	163.11	160.68	161.65	766018
2020-09-15	162.73	165.75	162.73	164.71	1242451
2020-09-16	165.60	165.91	162.00	162.01	1268029
2020-09-17	160.79	161.31	158.59	160.50	1019676
2020-09-18	160.38	160.88	156.72	157.12	3615928
2020-09-21	154.62	154.92	150.61	154.08	1251212
2020-09-22	153.77	154.44	152.50	153.30	1157693
2020-09-23	153.35	153.77	148.87	148.96	809883
2020-09-24	149.75	149.75	146.00	148.07	1080988
2020-09-25	147.32	152.53	146.03	151.30	1792720
2020-09-28	153.50	156.99	153.50	155.31	910630
2020-09-29	155.25	158.05	154.61	154.78	858618
2020-09-30	155.44	158.97	155.00	157.63	778727
2020-10-01	159.16	160.80	157.48	158.33	799022
2020-10-02	156.41	158.38	155.81	156.83	561671
2020-10-05	158.60	161.65	157.81	160.62	560291
2020-10-06	161.15	162.92	159.40	159.40	472907
2020-10-07	160.32	164.72	160.32	164.19	579827
2020-10-08	164.57	166.11	163.83	164.49	561119
2020-10-09	165.38	167.54	164.97	166.76	926540
2020-10-12	167.94	171.88	166.49	170.46	923112
2020-10-13	169.50	170.99	166.57	166.59	815128
2020-10-14	167.37	168.13	164.29	165.89	771519
2020-10-15	163.53	164.19	161.35	162.00	1173588
2020-10-16	163.33	166.39	163.33	164.56	1047542
2020-10-19	164.77	166.50	163.07	164.05	1361330
2020-10-20	172.16	176.00	171.84	173.50	2158941
2020-10-21	173.90	174.72	169.08	169.25	918478
2020-10-22	169.87	171.98	167.49	169.40	946112
2020-10-23	170.77	170.77	166.53	167.47	760587
2020-10-26	165.33	165.71	159.81	162.17	1301288
2020-10-27	162.62	162.74	158.58	159.14	1216821
2020-10-28	155.75	158.64	155.22	155.71	1400227
2020-10-29	156.42	157.75	153.55	154.65	1226196
2020-10-30	153.94	155.01	150.66	153.99	1009747
2020-11-02	156.21	157.57	154.24	155.13	787894
2020-11-03	157.66	160.95	157.09	160.14	765493
2020-11-04	162.04	174.21	162.04	170.90	1583556
2020-11-05	173.67	176.16	171.26	171.71	1007062
2020-11-06	171.99	173.33	169.86	171.44	759529
2020-11-09	180.13	180.77	173.31	173.66	1276280
2020-11-10	172.76	173.41	165.49	166.00	1272435
2020-11-11	168.01	169.71	165.58	167.88	885016
2020-11-12	167.81	169.65	166.68	167.80	746397
2020-11-13	168.98	174.52	168.97	173.93	745397
2020-11-16	175.00	175.38	171.89	173.74	620012
2020-11-17	171.78	172.40	168.91	172.21	613112
2020-11-18	172.32	173.53	168.87	169.07	837107
2020-11-19	168.35	169.85	167.01	169.55	713982
2020-11-20	169.75	171.08	168.14	169.77	606018
2020-11-23	170.80	171.42	169.31	170.56	682754
2020-11-24	173.05	173.82	170.78	172.00	742794
2020-11-25	171.99	171.99	169.34	169.87	817074
2020-11-27	170.48	170.89	168.03	168.81	591766
2020-11-30	169.61	170.42	167.74	168.99	1643998
2020-12-01	170.62	173.77	170.31	171.23	1635675
2020-12-02	170.30	170.81	168.31	170.04	1050745
2020-12-03	170.50	171.00	167.19	167.63	1560082
2020-12-04	167.90	170.61	165.82	170.61	1496028
2020-12-07	170.69	172.14	169.14	170.07	1660166
2020-12-08	169.44	171.45	168.38	171.29	1579895
2020-12-09	171.18	171.50	168.39	168.50	1086126
2020-12-10	168.40	169.98	167.43	168.47	866332
2020-12-11	167.40	168.59	165.52	167.81	1069165
2020-12-14	169.08	172.25	166.91	167.30	1090972
2020-12-15	168.72	173.34	167.67	172.42	1490631
2020-12-16	172.42	175.46	171.07	174.69	1124461
2020-12-17	175.73	179.22	175.00	178.95	1884445
2020-12-18	179.58	180.99	177.66	180.39	1901536
2020-12-21	177.31	177.97	173.87	176.75	1396710
2020-12-22	177.37	177.37	174.61	176.98	856379
2020-12-23	177.84	178.99	174.90	175.55	894659
2020-12-24	175.91	176.46	174.94	175.94	261761
2020-12-28	177.50	177.50	173.83	175.32	560697
2020-12-29	177.49	177.52	174.31	174.83	441512
2020-12-30	175.55	178.58	175.20	177.52	871881
2020-12-31	178.04	179.37	175.39	179.17	528778
2021-01-04	178.44	179.81	174.28	176.60	1046500
2021-01-05	175.73	180.33	175.73	179.34	775057
2021-01-06	177.13	187.05	177.00	186.25	1123842
2021-01-07	187.80	189.81	187.32	188.06	741303
2021-01-08	188.00	192.00	187.53	191.08	805452
2021-01-11	190.07	192.07	188.27	191.44	617112
2021-01-12	191.00	192.34	187.94	189.42	607700
2021-01-13	189.04	191.37	188.96	189.36	529238
2021-01-14	189.38	190.55	187.70	188.11	568215
2021-01-15	187.92	188.75	185.61	187.79	1028142
2021-01-19	191.50	191.50	186.47	188.97	948304
2021-01-20	189.03	191.27	188.03	190.54	684115
2021-01-21	189.65	191.27	187.63	187.69	1154478
2021-01-22	186.99	187.41	185.13	185.59	823954
2021-01-25	185.75	186.44	179.53	183.02	930592
2021-01-26	184.48	184.68	180.06	180.34	755075
2021-01-27	176.12	176.85	170.00	173.00	1574211
2021-01-28	175.94	180.34	174.91	178.66	1028362
2021-01-29	178.05	181.75	176.51	177.80	881212
2021-02-01	180.18	182.20	178.83	180.44	1251611
2021-02-02	183.15	187.34	182.25	184.41	953452
2021-02-03	183.91	185.50	182.35	182.99	724762
2021-02-04	183.36	185.97	182.03	184.32	654499
2021-02-05	186.03	187.00	184.83	186.10	932265
2021-02-08	187.47	189.08	186.42	186.91	1344112
2021-02-09	185.64	187.14	183.79	183.82	1127925
2021-02-10	195.75	199.99	189.59	190.05	2085402
2021-02-11	191.66	196.97	191.31	192.85	1051894
2021-02-12	191.57	193.22	188.90	192.66	755423
2021-02-16	192.66	193.16	189.67	190.50	1060943
2021-02-17	188.51	191.67	188.22	188.93	586681
2021-02-18	188.00	189.03	185.38	187.71	713227
2021-02-19	188.40	189.45	185.97	188.70	788636
2021-02-22	187.45	190.79	186.39	190.14	788068
2021-02-23	190.67	192.81	189.89	191.05	1262176
2021-02-24	191.18	197.35	191.18	194.59	1350345
2021-02-25	194.05	195.00	190.68	192.55	1118910
2021-02-26	193.82	195.27	189.39	192.79	1383242
2021-03-01	194.98	196.72	192.55	194.39	823944
2021-03-02	194.33	194.79	190.12	192.74	609582
2021-03-03	191.17	192.44	188.61	190.59	638351
2021-03-04	189.71	191.26	183.91	186.58	857683
2021-03-05	187.87	189.92	181.13	188.78	1216587
2021-03-08	191.47	194.95	187.62	187.80	917474
2021-03-09	190.06	192.80	188.81	189.39	862663
2021-03-10	190.24	191.79	189.54	189.74	676971
2021-03-11	191.36	191.83	189.08	189.37	677500
2021-03-12	188.14	189.22	185.25	186.81	886739
2021-03-15	186.03	190.72	185.84	190.65	808706
2021-03-16	191.77	192.79	187.34	189.39	846535
2021-03-17	188.69	191.10	187.61	189.71	726754
2021-03-18	188.53	190.05	185.73	186.50	771828
2021-03-19	187.09	189.62	185.78	188.33	1090587
2021-03-22	188.30	191.06	187.14	189.73	878104
2021-03-23	189.53	189.77	186.37	186.99	800262
2021-03-24	187.26	189.23	185.55	186.11	584995
2021-03-25	186.29	187.04	184.31	186.55	900904
2021-03-26	187.85	193.16	186.65	192.86	604982
2021-03-29	191.04	192.23	189.70	191.00	595198
2021-03-30	189.70	191.74	189.15	190.79	758788
2021-03-31	192.14	195.06	190.85	193.14	862548
2021-04-01	195.03	199.31	191.84	198.06	1003018
2021-04-05	199.00	201.31	199.00	200.37	604786
2021-04-06	200.30	203.79	200.20	203.57	850432
2021-04-07	203.43	203.44	200.07	201.60	639707
2021-04-08	202.46	204.91	202.46	204.34	641912
2021-04-09	205.68	207.79	204.66	207.66	567052
2021-04-12	207.90	208.48	205.78	208.21	929421
2021-04-13	208.09	208.84	206.69	207.49	505925
2021-04-14	208.62	211.11	207.86	208.90	814473
2021-04-15	210.75	217.63	210.75	214.13	1129679
2021-04-16	216.00	216.91	214.81	215.56	1413998
2021-04-19	215.71	218.33	214.96	216.22	1205754
2021-04-20	215.87	219.60	215.87	217.12	1854739
2021-04-21	216.50	220.55	215.22	219.00	986318
2021-04-22	225.95	235.51	223.60	225.94	1829480
2021-04-23	226.40	232.91	226.40	232.30	1594658
2021-04-26	233.09	235.19	232.18	233.42	1291798
2021-04-27	233.32	234.66	231.69	234.41	1339881
2021-04-28	233.77	237.29	232.75	236.02	1165511
2021-04-29	237.00	237.47	232.12	235.45	1045431
2021-04-30	235.11	236.92	232.59	234.69	774084
2021-05-03	236.00	236.62	231.73	233.96	793177
2021-05-04	232.00	233.67	229.47	232.69	1069202
2021-05-05	233.55	234.15	230.06	231.94	951260
2021-05-06	231.33	231.74	229.35	231.22	1250363
2021-05-07	232.00	236.21	231.86	234.39	953261
2021-05-10	234.96	235.86	231.28	231.49	1024070
2021-05-11	229.31	233.30	227.40	232.07	1131869
2021-05-12	229.86	231.76	227.59	228.00	775166
2021-05-13	229.07	230.97	228.19	229.66	968748
2021-05-14	231.08	234.81	229.36	234.04	785385
2021-05-17	234.65	235.54	231.22	231.48	565856
2021-05-18	232.15	232.29	229.53	230.58	1046144
2021-05-19	228.12	232.72	226.95	232.70	941181
2021-05-20	232.39	237.84	232.03	236.74	656783
2021-05-21	237.35	240.82	237.35	238.96	1002491
2021-05-24	241.13	243.94	239.91	242.58	737965
2021-05-25	243.44	244.95	241.23	242.13	827494
2021-05-26	243.19	243.69	237.63	239.60	664747
2021-05-27	239.95	240.90	237.28	237.46	2468127
2021-05-28	239.55	240.58	238.02	240.16	1282804
2021-06-01	241.40	242.01	234.76	237.25	847833
2021-06-02	238.38	239.50	234.91	235.00	944955
2021-06-03	233.38	234.84	230.96	233.34	1490067
2021-06-04	235.59	236.43	233.45	233.84	919542
2021-06-07	233.57	235.22	232.58	233.20	1608560
2021-06-08	234.05	235.72	231.07	234.82	777082
2021-06-09	235.20	239.85	234.65	239.38	1049859
2021-06-10	239.95	244.38	239.92	242.80	799852
2021-06-11	243.00	243.54	240.48	243.44	1090256
2021-06-14	243.41	245.51	242.30	244.47	726699
2021-06-15	245.21	247.48	244.18	246.77	950115
2021-06-16	248.74	248.74	243.77	244.23	998084
2021-06-17	243.86	247.06	243.12	246.30	1136143
2021-06-18	244.65	247.06	238.99	239.66	4072064
2021-06-21	241.11	244.28	239.10	243.45	1065508
2021-06-22	243.42	244.95	241.91	243.98	1049968
2021-06-23	243.09	244.64	241.58	242.31	984835
2021-06-24	243.58	244.82	240.81	240.89	925060
2021-06-25	241.93	245.77	240.89	245.34	1840548
2021-06-28	245.93	246.74	242.16	243.39	631161
2021-06-29	243.14	245.62	242.58	244.09	547365
2021-06-30	243.34	243.99	240.33	242.32	1051499
2021-07-01	242.73	247.35	242.46	247.14	910413
2021-07-02	247.41	249.45	246.15	249.15	538746
2021-07-06	249.64	251.57	247.84	250.95	1113796
2021-07-07	251.67	254.05	248.98	253.94	830548
2021-07-08	250.00	250.61	247.91	248.81	750082
2021-07-09	249.70	251.31	248.57	251.16	470576
2021-07-12	251.63	252.41	248.11	248.62	765700
2021-07-13	248.99	250.05	246.50	249.63	734752
2021-07-14	249.64	250.46	245.31	246.00	681517
2021-07-15	245.63	247.22	243.91	246.50	717869
2021-07-16	247.30	249.78	245.66	247.70	501252
2021-07-19	244.23	245.15	239.83	241.69	906436
2021-07-20	242.92	247.69	241.48	247.07	1123819
2021-07-21	247.88	247.88	241.32	243.03	1139846
2021-07-22	244.16	246.89	243.43	244.91	714275
2021-07-23	246.01	249.91	245.28	249.08	839077
2021-07-26	248.05	249.85	243.93	247.29	1293876
2021-07-27	243.63	247.20	238.17	243.18	1556834
2021-07-28	244.16	246.28	242.02	245.37	1168889
2021-07-29	246.82	250.20	246.52	248.71	585789
2021-07-30	248.92	249.91	247.13	247.70	966961
2021-08-02	248.43	249.43	246.30	247.30	807041
2021-08-03	248.19	250.74	247.78	249.98	1049872
2021-08-04	249.99	252.13	246.80	249.86	727655
2021-08-05	250.90	251.85	247.27	248.41	508771
2021-08-06	247.82	249.81	244.81	248.96	670918
2021-08-09	249.09	249.83	245.38	247.66	541872
2021-08-10	247.46	249.91	245.72	247.39	543726
2021-08-11	247.63	248.44	244.21	244.55	530724
2021-08-12	244.97	247.15	243.69	246.25	553727
2021-08-13	246.60	248.26	245.99	248.14	265601
2021-08-16	248.40	255.45	248.23	255.29	677690
2021-08-17	254.62	257.30	253.07	257.04	859991
2021-08-18	256.92	259.08	254.88	255.00	801880
2021-08-19	253.21	257.27	252.83	256.66	865675
2021-08-20	256.47	257.97	253.31	254.70	555600
2021-08-23	256.88	257.73	253.81	254.38	707182
2021-08-24	255.26	257.26	253.57	256.86	675274
2021-08-25	257.97	259.30	255.64	258.71	383352
2021-08-26	258.64	259.78	256.40	258.49	442599
2021-08-27	259.42	263.61	259.02	259.55	459122
2021-08-30	259.08	261.75	259.08	261.60	509027
2021-08-31	261.60	262.25	258.25	259.73	638778
2021-09-01	260.01	263.05	258.48	262.23	514499
2021-09-02	263.66	265.34	262.76	265.23	476814
2021-09-03	264.72	264.81	262.56	263.22	509689
2021-09-07	261.93	265.10	259.44	264.45	474502
2021-09-08	264.30	265.30	261.63	261.91	611800
2021-09-09	262.00	263.85	260.87	261.28	480831
2021-09-10	262.39	263.94	259.29	260.50	455614
2021-09-13	262.14	262.54	253.17	255.57	672545
2021-09-14	257.46	259.65	256.00	257.55	711203
2021-09-15	257.07	259.10	255.89	258.55	531421
2021-09-16	258.60	259.28	256.69	257.85	508535
2021-09-17	257.63	259.03	254.82	256.33	929123
2021-09-20	252.81	255.22	249.83	253.17	488174
2021-09-21	254.92	258.48	253.95	256.26	619822
2021-09-22	257.15	261.36	255.61	259.75	545456
2021-09-23	261.06	264.01	258.57	262.27	748104
2021-09-24	261.91	263.52	259.04	261.61	715939
2021-09-27	260.27	260.60	246.80	248.14	1242312
2021-09-28	245.08	245.26	237.45	241.59	1403909
2021-09-29	244.52	245.10	241.97	242.91	758419
2021-09-30	244.09	245.48	239.13	239.54	867236
2021-10-01	239.74	242.98	234.10	241.55	674611
2021-10-04	241.49	243.29	234.77	238.57	901795
2021-10-05	240.27	243.47	237.72	239.36	649077
2021-10-06	237.88	239.86	235.99	239.40	539931
2021-10-07	240.68	246.18	240.28	243.82	528871
2021-10-08	244.35	244.45	241.58	242.23	548595
2021-10-11	241.17	244.78	240.09	240.28	317997
2021-10-12	242.22	242.27	237.57	238.37	309829
2021-10-13	239.94	243.65	239.28	241.51	750977
2021-10-14	244.07	247.25	244.02	246.82	534824
2021-10-15	248.31	250.31	246.57	248.85	567322
2021-10-18	248.30	249.61	246.18	248.46	550009
2021-10-19	250.59	252.97	248.90	249.02	616207
2021-10-20	249.80	253.65	249.74	251.52	768046
2021-10-21	250.00	255.72	241.30	254.84	1308326
2021-10-22	256.00	260.12	254.87	256.89	987574
2021-10-25	256.79	258.31	255.22	257.25	701138
2021-10-26	258.34	258.81	255.76	256.09	566262
2021-10-27	257.45	257.45	254.04	254.29	548493
2021-10-28	254.38	258.07	253.68	257.19	487262
2021-10-29	256.93	261.96	255.71	261.42	676987
2021-11-01	261.82	263.69	257.17	258.89	553105
2021-11-02	259.84	259.99	255.89	257.83	591380
2021-11-03	257.47	257.47	248.16	254.60	1021791
2021-11-04	254.62	254.90	251.67	253.86	808274
2021-11-05	252.05	252.58	245.11	247.19	1402537
2021-11-08	248.57	251.63	246.83	251.50	683985
2021-11-09	252.16	254.62	249.72	251.80	688170
2021-11-10	250.45	255.78	250.45	252.12	570889
2021-11-11	253.20	254.12	249.88	252.58	680896
2021-11-12	254.61	256.57	251.65	254.68	867818
2021-11-15	254.91	256.60	250.90	251.81	956157
2021-11-16	252.18	268.52	251.30	267.54	1264034
2021-11-17	269.00	269.00	263.51	264.45	920149
2021-11-18	267.23	271.32	266.01	266.60	1225055
2021-11-19	268.97	272.25	267.68	268.17	942954
2021-11-22	269.11	269.60	266.11	267.49	779875
2021-11-23	264.86	265.58	261.70	265.27	692919
2021-11-24	264.11	266.11	261.62	265.36	526623
2021-11-26	262.52	269.13	261.49	262.06	745398
2021-11-29	263.54	270.81	262.54	266.69	1341458
2021-11-30	264.58	265.35	257.74	259.13	1972791
2021-12-01	260.45	267.02	259.12	259.25	1090205
2021-12-02	258.40	263.42	257.53	262.73	1115763
2021-12-03	265.11	266.50	258.33	261.68	864153
2021-12-06	262.55	264.98	259.24	263.10	766295
2021-12-07	267.48	271.30	265.19	270.30	1086087
2021-12-08	270.80	272.93	268.35	272.19	888419
2021-12-09	271.32	272.80	269.13	269.16	563921
2021-12-10	269.58	271.97	267.29	270.32	713444
2021-12-13	270.52	272.00	268.43	269.74	800671
2021-12-14	268.27	269.22	259.89	262.65	789972
2021-12-15	263.92	268.77	261.38	268.10	836383
2021-12-16	269.00	271.55	265.62	266.45	906157
2021-12-17	264.25	269.67	261.52	267.43	1242171
2021-12-20	266.58	266.58	260.58	264.88	794743
2021-12-21	265.88	268.84	262.44	268.63	722227
2021-12-22	269.44	277.33	269.44	276.76	926914
2021-12-23	277.64	279.68	276.88	278.01	500438
2021-12-27	281.17	283.57	279.11	282.06	489378
2021-12-28	283.09	283.53	279.64	280.61	420076
2021-12-29	279.48	282.90	279.16	282.24	477379
2021-12-30	282.70	285.61	281.91	282.61	459556
2021-12-31	281.58	284.41	281.58	282.14	441574
2022-01-03	282.10	282.52	268.55	273.58	927978
2022-01-04	272.62	272.62	264.03	268.17	1111993
2022-01-05	267.81	269.12	261.25	261.61	1195420
2022-01-06	260.00	265.76	257.15	262.51	798119
2022-01-07	262.19	262.64	254.86	256.91	1364857
2022-01-10	253.42	257.39	250.37	257.23	979132
2022-01-11	257.46	261.18	255.03	260.29	667721
2022-01-12	261.08	263.95	260.24	260.85	629291
2022-01-13	259.89	260.20	251.65	252.07	574984
2022-01-14	250.42	252.88	241.52	247.34	1217123
2022-01-18	243.18	245.58	240.51	242.32	846157
2022-01-19	244.28	246.32	239.90	240.28	715687
2022-01-20	241.51	249.51	239.85	244.40	1762345
2022-01-21	245.00	248.25	239.92	240.95	1108070
2022-01-24	239.00	244.31	233.00	243.70	1346078
2022-01-25	237.71	239.62	233.01	236.23	874824
2022-01-26	238.15	239.04	230.06	232.64	1141072
2022-01-27	236.09	237.16	230.21	232.00	679046
2022-01-28	233.06	238.99	229.79	238.82	819802
2022-01-31	238.93	245.70	238.93	244.90	1106506
2022-02-01	247.26	248.46	242.19	247.10	1028736
2022-02-02	247.65	255.72	246.41	254.45	1033157
2022-02-03	250.00	251.75	248.42	250.19	797825
2022-02-04	248.53	253.49	246.46	249.89	762806
2022-02-07	249.89	250.55	244.91	245.92	697576
2022-02-08	243.38	248.34	242.34	247.37	1135688
2022-02-09	251.19	255.80	250.52	255.57	1119552
2022-02-10	249.72	256.62	248.94	250.43	1457796
2022-02-11	250.39	253.58	243.60	244.28	1398155
2022-02-14	243.52	245.08	238.18	239.90	1347896
2022-02-15	245.01	245.01	224.88	228.64	3098099
2022-02-16	228.42	234.39	223.80	232.18	2573663
2022-02-17	232.39	233.81	226.11	226.36	1561106
2022-02-18	227.37	230.49	224.65	228.27	1288466
2022-02-22	226.83	230.22	222.98	226.46	1624585
2022-02-23	227.99	230.00	222.98	223.08	1172802
2022-02-24	218.86	229.44	216.37	228.47	2053032
2022-02-25	229.42	234.38	227.85	233.99	1257649
2022-02-28	231.37	233.03	227.71	230.12	1275730
2022-03-01	231.10	232.48	226.30	227.83	1077806
2022-03-02	228.56	235.14	226.79	232.37	912908
2022-03-03	233.99	235.70	231.67	233.37	923855
2022-03-04	231.62	231.83	225.75	227.00	1149232
2022-03-07	223.87	224.68	215.42	216.66	1388836
2022-03-08	214.90	216.99	208.61	210.56	2040822
2022-03-09	216.31	221.08	215.03	219.21	1440060
2022-03-10	215.74	218.34	214.54	216.94	795354
2022-03-11	219.30	219.93	213.32	213.61	572504
2022-03-14	215.05	218.80	209.94	211.09	994418
2022-03-15	214.20	216.21	213.07	215.01	748154
2022-03-16	218.85	223.65	215.04	220.27	1280546
2022-03-17	219.55	223.25	218.67	223.24	909473
2022-03-18	223.32	228.24	221.97	227.66	1368017
2022-03-21	224.78	229.99	224.78	226.97	1255059
2022-03-22	226.67	231.21	226.42	228.93	964084
2022-03-23	226.99	227.92	219.02	220.31	849051
2022-03-24	220.89	224.65	219.19	224.62	664026
2022-03-25	225.80	226.98	219.95	224.76	704622
2022-03-28	225.41	226.71	223.82	226.69	562621
2022-03-29	231.40	234.71	230.29	233.59	994545
2022-03-30	232.60	235.00	229.95	231.32	1108442
2022-03-31	231.67	235.18	230.26	231.21	1191750
2022-04-01	232.92	240.58	232.62	240.31	1399562
2022-04-04	240.37	241.71	237.08	238.50	1262247
2022-04-05	237.56	241.55	236.09	238.36	950527
2022-04-06	236.47	241.40	234.43	240.30	947733
2022-04-07	239.96	251.60	239.40	249.28	1396242
2022-04-08	248.51	254.94	248.51	252.29	1501760
2022-04-11	249.31	251.79	242.57	242.98	1015826
2022-04-12	243.88	246.35	235.30	237.67	1237684
2022-04-13	236.63	239.95	236.08	239.31	897169
2022-04-14	240.12	241.65	235.27	238.48	931214
2022-04-18	238.83	239.16	232.52	234.39	653877
2022-04-19	233.77	238.57	233.77	237.87	687103
2022-04-20	239.70	245.20	238.63	242.77	765147
2022-04-21	245.23	245.37	235.39	236.17	733839
2022-04-22	234.01	234.43	227.93	228.16	1010656
2022-04-25	223.45	223.45	216.14	219.86	1480126
2022-04-26	217.99	218.79	205.03	206.73	2123389
2022-04-27	215.00	218.00	204.50	210.24	2570408
2022-04-28	212.53	220.52	209.08	219.40	2300013
2022-04-29	222.32	228.29	217.53	217.99	1818450
2022-05-02	215.52	218.20	211.30	217.06	1327502
2022-05-03	217.29	220.54	214.85	215.20	1093534
2022-05-04	214.73	223.73	212.01	222.79	1282835
2022-05-05	221.32	222.34	213.10	215.32	859096
2022-05-06	213.83	214.72	210.05	213.82	936224
2022-05-09	210.64	212.04	203.20	204.07	1239742
2022-05-10	207.03	208.67	199.67	203.21	1309427
2022-05-11	203.05	208.11	200.45	200.96	1097881
2022-05-12	198.99	205.14	198.11	202.53	1066979
2022-05-13	205.64	211.22	204.29	208.71	695400
2022-05-16	206.60	209.48	203.85	206.45	619231
2022-05-17	209.06	211.15	204.50	206.69	1025233
2022-05-18	204.11	205.74	195.81	197.26	1217510
2022-05-19	196.20	203.37	195.57	201.74	1398588
2022-05-20	204.50	204.66	197.53	201.83	861542
2022-05-23	203.90	204.24	199.42	203.39	723053
2022-05-24	204.40	204.40	199.63	201.99	779845
2022-05-25	201.90	205.31	199.69	203.34	866675
2022-05-26	203.64	208.68	203.64	207.73	850077
2022-05-27	208.81	220.73	208.59	220.50	1713080
2022-05-31	216.62	217.74	212.22	215.25	1604317
2022-06-01	216.05	217.02	208.30	210.11	910474
2022-06-02	210.25	220.30	209.48	220.06	871511
2022-06-03	217.20	221.17	216.39	219.44	987244
2022-06-06	221.31	223.20	219.31	220.79	585204
2022-06-07	219.12	225.75	219.12	225.23	761548
2022-06-08	222.00	224.73	218.94	220.71	636026
2022-06-09	219.01	220.30	216.32	216.65	800683
2022-06-10	213.11	214.41	207.05	207.37	959669
2022-06-13	200.22	203.92	199.09	200.30	1219772
2022-06-14	199.71	202.00	195.76	200.88	1182722
2022-06-15	204.10	205.95	198.85	202.13	1234038
2022-06-16	198.09	198.50	194.67	196.45	1535895
2022-06-17	195.96	200.76	194.85	196.95	1785717
2022-06-21	200.13	202.57	197.35	198.77	1543884
2022-06-22	196.83	204.16	196.19	201.74	1620946
2022-06-23	202.52	212.53	202.52	211.54	1418827
2022-06-24	214.13	215.29	212.24	213.80	2735773
2022-06-27	214.05	216.99	212.27	216.51	746288
2022-06-28	216.21	217.62	210.73	212.21	747310
2022-06-29	212.06	215.53	210.40	214.11	1143234
2022-06-30	211.27	220.28	211.27	216.99	1811578
2022-07-01	217.26	218.22	211.50	215.05	856325
2022-07-05	211.68	215.41	208.28	215.31	775334
2022-07-06	216.07	218.87	214.89	216.00	758431
2022-07-07	214.33	219.03	214.33	218.85	809264
2022-07-08	217.46	221.61	216.76	219.34	580910
2022-07-11	217.35	219.68	216.48	217.40	517521
2022-07-12	217.18	219.80	211.94	213.53	613167
2022-07-13	209.37	213.93	208.38	211.83	533078
2022-07-14	209.00	212.43	206.26	212.00	877064
2022-07-15	216.01	219.13	214.07	219.08	1016717
2022-07-18	220.24	220.39	212.13	212.87	863653
2022-07-19	216.05	221.19	214.89	220.50	1076363
2022-07-20	220.98	222.62	219.28	220.60	1089729
2022-07-21	219.00	227.42	215.39	225.63	1639506
2022-07-22	227.13	227.13	220.06	221.74	839919
2022-07-25	221.48	223.17	219.20	221.62	747785
2022-07-26	221.31	221.67	215.11	219.68	995853
2022-07-27	219.44	226.86	218.67	225.13	907799
2022-07-28	226.53	236.27	225.21	236.01	1315396
2022-07-29	235.99	240.82	234.75	240.27	2125206
2022-08-01	238.93	241.86	237.19	238.37	1415053
2022-08-02	236.01	237.51	229.63	233.41	989816
2022-08-03	233.94	234.69	228.59	233.21	864147
2022-08-04	233.19	236.00	232.24	234.34	637747
2022-08-05	232.04	234.98	230.29	234.74	678106
2022-08-08	236.03	237.42	233.23	233.66	498330
2022-08-09	234.11	235.41	231.49	232.60	562335
2022-08-10	236.89	240.04	236.86	239.69	572747
2022-08-11	241.44	244.70	240.01	242.00	1995168
2022-08-12	242.20	246.03	240.82	245.81	878893
2022-08-15	244.75	249.11	244.27	248.26	959607
2022-08-16	246.02	246.65	243.02	244.71	884863
2022-08-17	242.53	244.16	239.87	240.62	521081
2022-08-18	241.02	241.87	237.29	238.82	422242
2022-08-19	237.92	239.48	236.31	239.02	573489
2022-08-22	234.92	236.86	231.16	231.57	702132
2022-08-23	230.34	231.79	228.38	229.24	806048
2022-08-24	230.19	232.19	229.07	231.83	467576
2022-08-25	234.98	234.98	231.04	234.73	536165
2022-08-26	235.00	235.00	219.62	219.67	857708
2022-08-29	218.49	220.61	216.85	218.21	712285
2022-08-30	218.81	219.03	214.64	215.99	613159
2022-08-31	217.29	218.89	211.83	212.66	1116575
2022-09-01	211.72	211.76	207.31	211.62	921874
2022-09-02	214.10	214.10	206.50	207.26	862836
2022-09-06	207.47	210.52	206.21	209.66	891174
2022-09-07	209.44	215.65	206.79	215.14	757499
2022-09-08	214.07	221.33	212.68	221.12	932807
2022-09-09	221.14	224.65	219.34	223.17	623765
2022-09-12	224.41	227.63	223.55	226.74	563148
2022-09-13	219.89	221.22	212.06	212.51	1169080
2022-09-14	213.71	214.43	207.08	209.13	864111
2022-09-15	209.69	211.14	206.48	207.37	762159
2022-09-16	205.71	205.71	201.66	205.04	1516085
2022-09-19	203.34	203.98	200.51	203.70	916120
2022-09-20	201.90	202.50	197.78	199.66	740371
2022-09-21	201.45	203.43	195.32	195.52	733456
2022-09-22	194.32	194.36	190.46	190.62	956315
2022-09-23	188.78	191.21	186.24	189.43	1244179
2022-09-26	188.31	190.59	185.93	186.08	1262629
2022-09-27	188.01	190.00	182.03	182.89	1968601
2022-09-28	185.01	186.76	182.59	185.69	1652721
2022-09-29	183.84	183.84	180.16	181.61	1648978
2022-09-30	182.46	187.50	180.58	181.14	2043323
2022-10-03	184.24	187.96	181.06	186.20	1036005
2022-10-04	189.97	193.22	189.66	193.10	1072927
2022-10-05	190.10	193.93	187.24	192.49	952729
2022-10-06	191.28	192.31	187.17	187.54	1082495
2022-10-07	184.61	184.88	178.78	180.34	1200474
2022-10-10	180.88	180.96	174.41	175.91	946156
2022-10-11	174.26	175.04	170.33	172.45	1373105
2022-10-12	173.83	174.25	171.84	171.86	864660
2022-10-13	167.13	178.19	165.75	176.21	1266221
2022-10-14	177.92	179.18	172.84	173.41	1018500
2022-10-17	176.72	181.94	176.28	181.18	1093637
2022-10-18	185.27	187.89	182.49	184.33	962522
2022-10-19	181.39	181.94	176.50	178.39	967124
2022-10-20	178.81	180.42	174.28	174.58	1045373
2022-10-21	173.81	178.36	171.24	178.15	1409796
2022-10-24	180.01	181.58	176.77	179.56	1156125
2022-10-25	188.43	197.83	188.43	197.65	2616619
2022-10-26	192.55	204.68	188.62	202.10	2410419
2022-10-27	202.00	205.89	199.81	200.42	1804076
2022-10-28	201.32	208.96	200.55	208.16	1580011
2022-10-31	206.03	210.08	205.95	209.67	1812990
2022-11-01	211.36	213.50	206.74	209.39	881969
2022-11-02	208.44	212.51	204.25	204.35	1040309
2022-11-03	201.30	205.76	198.07	203.86	918881
2022-11-04	205.73	206.86	200.42	204.10	1096809
2022-11-07	205.06	208.13	203.01	207.99	738311
2022-11-08	208.65	211.92	206.59	207.92	636521
2022-11-09	206.47	208.87	203.96	204.31	577189
2022-11-10	214.67	222.82	213.42	222.58	799676
2022-11-11	222.50	228.98	222.45	226.53	1011075
2022-11-14	224.95	227.38	222.30	222.36	828330
2022-11-15	226.79	227.99	222.24	224.31	809402
2022-11-16	223.72	225.45	220.51	224.02	592635
2022-11-17	221.00	221.00	209.44	211.42	1497576
2022-11-18	215.36	215.36	209.90	213.78	891813
2022-11-21	212.67	215.69	210.88	214.90	755165
2022-11-22	217.07	217.10	212.75	215.90	1038171
2022-11-23	216.77	219.46	215.45	217.72	318583
2022-11-25	218.60	220.43	217.83	219.98	253521
2022-11-28	220.28	222.06	213.50	214.45	901554
2022-11-29	213.86	215.69	209.71	212.50	1682041
2022-11-30	214.58	218.26	207.41	218.02	2027490
2022-12-01	220.95	222.87	218.30	220.55	846057
2022-12-02	216.13	219.04	214.09	217.73	880475
2022-12-05	214.24	215.17	209.65	211.93	987804
2022-12-06	211.46	214.47	207.05	209.87	867048
2022-12-07	208.33	211.65	205.79	207.69	1298526
2022-12-08	208.14	211.26	206.38	210.41	1124044
2022-12-09	209.69	212.16	208.19	208.53	791527
2022-12-12	209.63	213.47	207.97	213.14	772102
2022-12-13	221.00	223.14	214.59	216.80	1136592
2022-12-14	215.82	218.28	212.44	214.21	1347412
2022-12-15	210.56	212.40	206.99	208.41	1087870
2022-12-16	205.50	207.16	202.75	203.78	1346121
2022-12-19	203.27	203.27	199.21	199.84	815977
2022-12-20	199.07	202.44	197.15	201.38	967124
2022-12-21	203.28	205.82	202.07	204.55	811572
2022-12-22	202.05	204.19	199.77	203.14	592812
2022-12-23	202.38	204.51	201.58	203.84	368273
2022-12-27	203.73	204.68	201.05	202.94	493395
2022-12-28	203.64	206.41	201.86	201.87	346211
2022-12-29	204.36	208.85	203.67	207.81	456250
2022-12-30	205.97	205.97	202.07	204.89	514507
2023-01-03	208.04	209.98	202.91	203.86	754899
2023-01-04	205.87	208.14	205.03	207.78	860880
2023-01-05	204.97	209.19	201.65	207.05	1278250
2023-01-06	208.89	209.64	201.05	205.36	875720
2023-01-09	208.50	210.19	206.78	208.49	840164
2023-01-10	208.23	217.44	207.80	215.51	934362
2023-01-11	217.50	224.11	216.84	221.53	1071584
2023-01-12	221.41	223.53	218.23	219.50	675869
2023-01-13	217.67	222.29	216.98	222.14	554022
2023-01-17	221.33	223.42	220.55	221.54	607060
2023-01-18	222.45	224.83	220.42	220.55	738004
2023-01-19	218.79	223.10	218.16	222.29	837379
2023-01-20	221.97	224.34	220.15	223.61	786335
2023-01-23	224.17	229.28	222.90	228.75	840134
2023-01-24	225.00	229.17	224.87	225.78	723678
2023-01-25	223.43	226.66	221.91	226.50	392370
2023-01-26	229.10	229.88	225.08	228.52	580369
2023-01-27	227.35	230.86	226.59	229.47	616440
2023-01-30	227.38	229.46	225.54	226.28	634393
2023-01-31	226.89	229.64	225.68	229.41	535050
2023-02-01	229.94	234.73	228.47	233.49	575365
2023-02-02	236.06	241.86	235.79	240.65	1249311
2023-02-03	237.02	240.36	236.15	237.18	680692
2023-02-06	234.52	236.33	231.23	232.31	793917
2023-02-07	230.47	236.36	229.60	235.84	714455
2023-02-08	235.00	236.84	233.83	235.51	706202
2023-02-09	237.34	237.96	229.49	230.31	953773
2023-02-10	228.56	230.00	222.32	222.84	2008279
2023-02-13	223.52	232.59	222.36	232.11	1521644
2023-02-14	230.00	230.90	225.88	227.07	1151150
2023-02-15	225.19	227.75	224.30	227.03	841942
2023-02-16	222.14	226.22	220.21	224.00	787796
2023-02-17	222.41	223.24	216.45	219.73	1032031
2023-02-21	216.68	218.33	211.66	212.98	977019
2023-02-22	212.51	212.99	209.56	210.99	1037215
2023-02-23	212.77	213.74	209.77	213.37	642930
2023-02-24	211.70	211.70	206.75	209.54	543546
2023-02-27	211.97	212.96	208.29	208.88	727949
2023-02-28	207.86	210.17	207.44	208.47	843101
2023-03-01	207.56	211.93	207.56	210.77	867098
2023-03-02	208.78	217.07	208.27	215.83	797060
2023-03-03	217.72	221.07	216.02	220.82	963970
2023-03-06	220.78	223.98	219.53	219.57	750457
2023-03-07	219.63	219.97	212.03	212.59	446519
2023-03-08	212.05	213.05	210.41	211.60	588403
2023-03-09	212.63	214.10	202.63	202.93	1273327
2023-03-10	202.36	202.36	192.73	197.26	2650181
2023-03-13	196.48	199.29	190.91	198.12	2152318
2023-03-14	201.98	205.79	197.82	200.71	1227728
2023-03-15	196.39	197.04	188.93	195.27	1804586
2023-03-16	192.79	197.14	189.51	196.43	1125164
2023-03-17	196.43	196.78	190.41	190.89	1638466
2023-03-20	191.58	193.03	189.18	191.81	1357387
2023-03-21	194.44	197.26	193.90	196.76	1071354
2023-03-22	196.49	196.87	189.84	190.01	983724
2023-03-23	191.27	194.21	185.74	188.00	2267566
2023-03-24	186.62	188.73	183.15	188.35	1560228
2023-03-27	191.10	192.39	189.21	190.91	746910
2023-03-28	189.43	191.02	188.61	189.87	718472
2023-03-29	193.00	193.47	190.91	192.91	843119
2023-03-30	194.92	197.10	193.59	194.95	1241272
2023-03-31	196.43	198.89	194.91	198.89	972395
2023-04-03	197.70	200.11	196.85	199.93	1268592
2023-04-04	200.57	201.69	195.71	196.70	669074
2023-04-05	195.07	198.12	193.93	197.09	837989
2023-04-06	197.00	197.00	194.12	195.83	632530
2023-04-10	194.98	196.92	193.96	196.89	589100
2023-04-11	198.00	201.36	197.20	199.69	730683
2023-04-12	202.27	203.03	197.29	197.99	800267
2023-04-13	199.48	203.67	197.69	202.75	803694
2023-04-14	202.39	203.32	198.56	200.35	453032
2023-04-17	200.74	203.14	199.74	202.62	698493
2023-04-18	204.00	204.41	200.65	202.73	733726
2023-04-19	201.11	202.61	200.13	201.86	705344
2023-04-20	199.73	200.48	196.79	198.59	916375
2023-04-21	199.60	202.51	199.60	202.31	663517
2023-04-24	202.71	203.67	200.84	202.99	963494
2023-04-25	202.67	208.80	191.56	191.71	2008727
2023-04-26	190.13	192.07	188.25	189.98	2386805
2023-04-27	189.50	191.37	177.00	183.66	3621439
2023-04-28	183.04	191.61	183.04	188.23	1798980
2023-05-01	188.75	192.43	187.03	190.00	1706846
2023-05-02	189.15	189.74	183.99	185.60	1356539
2023-05-03	187.07	189.42	185.36	187.02	1292475
2023-05-04	186.51	187.57	183.74	184.40	1340085
2023-05-05	187.00	189.93	184.93	188.52	960558
2023-05-08	189.03	190.09	185.37	189.82	1178370
2023-05-09	187.33	188.91	185.56	186.01	1286397
2023-05-10	189.13	189.95	187.04	188.08	958579
2023-05-11	187.17	190.21	185.63	189.87	1217916
2023-05-12	190.36	191.12	187.13	188.18	1050988
2023-05-15	188.22	192.38	187.14	191.47	1305077
2023-05-16	190.98	191.34	187.96	191.21	1114383
2023-05-17	192.82	193.68	188.25	193.05	1262908
2023-05-18	193.24	196.11	192.13	195.45	1244368
2023-05-19	195.92	200.02	195.92	199.44	1566676
2023-05-22	199.51	202.47	199.25	201.77	1437616
2023-05-23	201.05	206.30	200.33	201.78	1759844
2023-05-24	195.00	199.70	193.18	198.03	1540777
2023-05-25	198.49	200.21	195.36	197.47	1147568
2023-05-26	197.95	200.05	197.06	199.45	750196
2023-05-30	199.74	202.50	198.21	198.65	869976
2023-05-31	197.33	199.02	193.54	196.91	1447646
2023-06-01	197.40	199.71	196.43	198.97	786590
2023-06-02	202.00	203.69	199.63	201.37	1052594
2023-06-05	201.23	204.18	200.26	204.01	891192
2023-06-06	205.15	206.37	203.75	205.48	1001597
2023-06-07	206.65	208.92	205.11	208.57	920683
2023-06-08	208.26	208.32	205.09	206.19	790954
2023-06-09	207.25	207.57	203.79	206.59	984747
2023-06-12	206.84	213.62	206.26	211.90	1002381
2023-06-13	212.09	215.38	211.69	215.13	1183712
2023-06-14	215.53	216.17	212.02	212.72	1253588
2023-06-15	211.58	217.64	211.58	216.78	835778
2023-06-16	219.42	220.03	215.74	216.02	1182586
2023-06-20	211.15	215.80	208.21	214.93	1517658
2023-06-21	214.16	215.96	212.77	213.83	1272504
2023-06-22	213.60	214.79	211.67	213.62	1194546
2023-06-23	211.58	215.20	210.80	214.06	1361477
2023-06-26	213.29	216.05	213.27	213.82	712264
2023-06-27	214.00	215.08	210.94	214.66	699870
2023-06-28	214.58	219.73	212.73	219.22	1063337
2023-06-29	218.90	221.91	217.87	221.42	869794
2023-06-30	223.46	225.40	222.11	224.77	1092916
2023-07-03	223.81	224.39	220.14	221.07	462049
2023-07-05	220.43	221.76	218.10	220.90	979591
2023-07-06	218.10	219.64	215.58	217.65	1206827
2023-07-07	216.14	218.02	216.01	216.81	966350
2023-07-10	216.69	220.70	215.76	219.43	997158
2023-07-11	218.79	219.83	214.62	216.27	1423763
2023-07-12	219.13	220.77	217.01	219.01	894275
2023-07-13	219.47	220.08	217.81	219.63	1287798
2023-07-14	219.87	221.80	218.96	221.10	687848
2023-07-17	220.56	222.48	219.29	221.37	712768
2023-07-18	221.54	224.57	220.23	224.23	873894
2023-07-19	224.68	227.14	224.14	225.46	763518
2023-07-20	226.02	227.23	224.16	226.37	650182
2023-07-21	226.62	229.60	224.82	228.26	1078386
2023-07-24	227.93	229.56	226.58	228.16	1220759
2023-07-25	225.77	233.88	225.77	231.57	841887
2023-07-26	230.58	232.03	228.66	231.96	684722
2023-07-27	232.94	233.33	224.32	224.56	1215010
2023-07-28	227.01	227.01	222.68	226.15	872233
2023-07-31	225.76	226.98	222.91	223.76	1262044
2023-08-01	220.62	222.26	214.88	219.13	2059568
2023-08-02	217.01	220.59	216.11	219.09	1119583
2023-08-03	217.77	217.77	214.02	216.29	766017
2023-08-04	216.03	220.26	215.59	216.93	738706
2023-08-07	217.31	219.61	216.75	219.30	739305
2023-08-08	218.17	219.26	213.50	218.86	869155
2023-08-09	218.31	219.85	217.42	218.68	661880
2023-08-10	219.48	224.30	219.01	221.78	775817
2023-08-11	220.13	221.13	218.52	219.84	687857
2023-08-14	218.71	220.66	218.52	220.12	736865
2023-08-15	219.33	220.43	216.69	217.66	885089
2023-08-16	216.22	217.69	215.15	215.20	737576
2023-08-17	215.53	215.78	213.34	214.21	611235
2023-08-18	212.31	215.05	210.03	213.98	1077823
2023-08-21	214.33	215.22	212.07	214.36	860739
2023-08-22	215.13	215.72	212.35	214.02	828215
2023-08-23	215.86	216.77	214.80	216.14	474808
2023-08-24	216.73	218.78	215.10	215.51	605047
2023-08-25	216.22	219.27	216.04	219.01	552305
2023-08-28	221.06	222.64	220.23	221.79	765885
2023-08-29	221.73	225.73	221.73	225.14	489571
2023-08-30	225.52	227.14	224.19	224.55	864018
2023-08-31	225.39	226.47	221.75	222.63	849314
2023-09-01	224.97	225.69	223.42	224.33	682681
2023-09-05	224.28	224.28	220.80	220.89	746431
2023-09-06	220.41	220.85	216.79	218.82	860043
2023-09-07	219.08	221.98	218.08	219.00	1028320
2023-09-08	218.39	218.39	211.94	213.53	1302605
2023-09-11	214.44	216.58	212.97	215.33	976299
2023-09-12	214.80	219.28	213.56	216.77	995548
2023-09-13	215.98	217.99	214.79	216.60	937915
2023-09-14	218.37	218.75	211.24	212.96	1344528
2023-09-15	212.18	216.53	210.69	211.71	2027171
2023-09-18	210.85	211.59	209.21	209.35	871307
2023-09-19	208.21	210.33	207.72	208.88	1013898
2023-09-20	209.91	209.91	205.09	205.42	967832
2023-09-21	204.08	205.25	197.64	199.18	1595500
2023-09-22	199.17	201.24	195.96	198.75	1090186
2023-09-25	198.04	202.51	197.50	202.39	1068584
2023-09-26	202.24	205.14	200.61	200.98	1782113
2023-09-27	201.39	204.44	201.39	202.21	1061431
2023-09-28	201.97	202.02	197.23	197.70	1978311
2023-09-29	199.28	201.10	195.70	196.75	1489556
2023-10-02	196.24	196.72	191.63	193.88	1117895
2023-10-03	192.56	194.24	189.98	190.73	849560
2023-10-04	192.23	196.99	190.48	196.43	1697101
2023-10-05	196.20	198.29	193.94	197.82	1101580
2023-10-06	196.88	200.14	196.57	198.64	876834
2023-10-09	197.07	200.54	196.73	199.54	803582
2023-10-10	199.36	203.91	198.82	201.51	1051564
2023-10-11	201.62	204.75	201.62	204.56	871968
2023-10-12	204.09	204.60	196.40	197.61	1081927
2023-10-13	197.15	200.59	197.15	199.36	1144467
2023-10-16	200.73	201.92	197.01	198.98	955264
2023-10-17	196.88	200.30	196.35	199.00	1130270
2023-10-18	197.31	199.09	188.79	188.95	1575546
2023-10-19	189.27	190.87	186.05	186.75	1631790
2023-10-20	186.56	187.45	184.24	184.36	1626359
2023-10-23	183.68	185.88	182.79	183.71	1037142
2023-10-24	183.48	187.34	183.04	186.69	1239544
2023-10-25	183.67	186.00	178.43	181.22	1507231
2023-10-26	181.22	186.58	181.22	184.42	1515233
2023-10-27	185.10	186.01	179.10	179.94	933468
2023-10-30	181.16	181.17	173.34	177.16	1572042
2023-10-31	178.28	181.40	177.52	180.83	1533928
2023-11-01	169.95	181.06	167.42	180.01	2652136
2023-11-02	181.03	191.53	181.03	190.46	4531226
2023-11-03	194.13	199.83	192.42	197.20	3691581
2023-11-06	196.67	200.65	195.19	198.40	1906366
2023-11-07	198.22	201.39	196.35	200.08	1612604
2023-11-08	200.15	201.30	198.31	199.76	1089582
2023-11-09	201.01	201.01	191.78	191.91	1613306
2023-11-10	192.91	196.74	190.20	195.98	1045872
2023-11-13	194.67	194.81	191.45	193.67	767252
2023-11-14	198.27	202.58	197.37	200.48	1400410
2023-11-15	200.58	206.91	200.20	205.83	1284180
2023-11-16	205.46	206.41	202.00	204.79	1274424
2023-11-17	206.15	206.82	203.39	204.79	693583
2023-11-20	204.38	206.55	201.56	205.29	1335064
2023-11-21	205.66	209.43	204.83	207.45	1290664
2023-11-22	208.82	212.36	207.68	209.52	999997
2023-11-24	209.47	212.02	208.15	212.01	427923
2023-11-27	210.77	213.85	210.68	210.73	1783164
2023-11-28	209.88	213.65	209.12	211.00	1204820
2023-11-29	212.78	216.25	212.00	213.81	1204504
2023-11-30	213.97	214.93	210.65	214.10	1854498
2023-12-01	214.00	217.26	211.99	216.91	1195374
2023-12-04	215.94	217.36	214.41	216.27	1336585
2023-12-05	214.87	215.40	212.75	214.31	1435550
2023-12-06	216.07	218.75	215.06	215.59	1110388
2023-12-07	216.22	216.31	213.06	214.99	773631
2023-12-08	214.39	216.22	213.37	215.28	603944
2023-12-11	215.86	217.54	214.91	216.31	726481
2023-12-12	217.02	218.12	215.67	217.43	1119298
2023-12-13	217.90	226.40	217.10	225.95	1593863
2023-12-14	226.73	234.92	226.73	230.55	1501738
2023-12-15	228.03	229.72	225.66	226.72	1654970
2023-12-18	227.70	227.70	224.51	225.97	955046
2023-12-19	227.56	230.37	226.09	228.86	1194876
2023-12-20	229.00	230.89	224.86	225.00	1163512
2023-12-21	226.34	229.41	224.90	229.33	835395
2023-12-22	230.39	231.43	227.48	229.38	621636
2023-12-26	229.24	231.14	228.54	231.03	408765
2023-12-27	231.33	232.61	229.59	231.92	574122
2023-12-28	232.44	233.98	230.68	232.73	511604
2023-12-29	231.13	232.99	229.06	231.38	517183
2024-01-02	229.66	232.68	227.72	230.39	812346
2024-01-03	228.88	230.42	219.96	220.01	1201351
2024-01-04	219.11	221.45	217.76	220.08	839753
2024-01-05	218.59	222.03	216.59	220.52	557977
2024-01-08	220.48	224.35	219.17	224.06	603149
2024-01-09	221.56	227.95	220.41	221.75	649621
2024-01-10	221.91	221.91	213.01	217.13	1590513
2024-01-11	215.97	217.02	208.66	213.95	2035969
2024-01-12	215.92	216.82	211.68	213.85	1053610
2024-01-16	211.43	213.32	209.42	212.70	767720
2024-01-17	210.62	212.21	209.37	210.91	996905
2024-01-18	208.82	213.71	207.31	213.19	1008532
2024-01-19	213.36	215.61	212.25	215.39	1370094
2024-01-22	216.37	219.32	215.82	217.75	1047366
2024-01-23	216.20	218.20	211.82	213.53	980772
2024-01-24	214.58	217.14	212.50	212.88	1219426
2024-01-25	214.80	215.75	212.66	215.50	849838
2024-01-26	216.99	219.47	215.74	216.09	1040293
2024-01-29	215.59	218.21	214.54	218.02	611830
2024-01-30	217.90	220.63	216.76	217.08	665137
2024-01-31	216.13	217.40	207.91	208.23	1716733
2024-02-01	207.90	211.57	205.38	211.30	920991
2024-02-02	209.56	212.08	208.47	210.75	586472
2024-02-05	210.06	212.39	208.05	210.71	1162178
2024-02-06	210.00	215.58	209.13	215.41	1239295
2024-02-07	216.00	216.32	212.80	214.34	965513
2024-02-08	213.54	217.28	212.12	217.00	984172
2024-02-09	217.55	222.21	216.18	218.20	1143902
2024-02-12	217.39	219.91	217.08	217.88	1034344
2024-02-13	214.78	217.17	212.90	215.27	1353937
2024-02-14	223.00	243.82	223.00	243.47	2798244
2024-02-15	241.95	243.61	238.07	241.47	1677758
2024-02-16	241.43	241.95	237.90	238.60	1021421
2024-02-20	236.68	237.79	234.12	234.76	1015300
2024-02-21	234.74	237.73	230.71	237.28	1186096
2024-02-22	238.47	250.00	238.42	247.33	1936813
2024-02-23	248.68	251.00	245.83	247.26	973678
2024-02-26	247.59	248.92	246.38	247.48	618355
2024-02-27	248.10	249.61	245.70	248.84	629452
2024-02-28	248.55	252.51	248.55	250.31	975028
2024-02-29	250.02	250.05	246.19	247.16	1393553
2024-03-01	246.48	252.95	244.00	252.45	1144452
2024-03-04	251.05	253.33	250.01	251.56	642060
2024-03-05	250.00	251.25	247.09	250.20	655803
2024-03-06	251.45	257.25	251.07	252.97	843606
2024-03-07	255.27	259.53	254.31	258.59	872385
2024-03-08	259.64	261.73	257.17	257.18	842757
2024-03-11	256.24	259.16	254.48	258.58	994048
2024-03-12	258.00	261.66	256.49	259.10	839113
2024-03-13	259.67	261.72	255.42	255.65	812997
2024-03-14	255.11	256.76	252.05	254.26	989184
2024-03-15	250.58	255.07	250.58	252.71	1139793
2024-03-18	253.98	254.96	252.17	253.87	734346
2024-03-19	253.32	256.34	251.95	254.16	797580
2024-03-20	254.19	255.35	251.22	252.72	1242528
2024-03-21	254.13	256.29	252.31	254.56	1122234
2024-03-22	254.80	254.80	251.19	252.41	646270
2024-03-25	254.10	254.54	248.13	248.88	688367
2024-03-26	249.85	250.37	247.48	247.74	880372
2024-03-27	250.32	252.70	249.05	252.57	747004
2024-03-28	252.71	253.77	247.96	252.89	771448
2024-04-01	253.33	253.84	247.60	248.87	633299
2024-04-02	246.71	247.31	242.30	245.51	997506
2024-04-03	245.05	246.00	241.95	242.98	880154
2024-04-04	245.08	246.04	238.31	238.53	939792
2024-04-05	239.02	241.94	238.03	241.45	556638
2024-04-08	241.48	242.97	239.58	241.50	495441
2024-04-09	244.35	247.01	244.25	245.33	548706
2024-04-10	239.06	241.76	236.53	239.41	534636
2024-04-11	240.34	242.05	236.87	238.02	658356
2024-04-12	235.35	236.93	232.86	234.23	932313
2024-04-15	236.93	236.93	230.14	231.16	609477
2024-04-16	232.32	232.58	228.76	229.14	920953
2024-04-17	230.56	231.58	226.88	227.25	705876
2024-04-18	225.19	230.52	222.71	227.17	631234
2024-04-19	227.54	229.85	225.54	228.09	776957
2024-04-22	230.36	232.98	228.00	231.34	737099
2024-04-23	235.95	239.92	232.12	238.62	1112773
2024-04-24	238.30	244.27	237.70	240.84	1505728
2024-04-25	239.32	239.89	232.42	233.98	1061417
2024-04-26	233.10	236.93	233.10	234.88	697640
2024-04-29	236.55	237.82	234.27	235.48	740094
2024-04-30	234.17	235.99	231.46	231.77	674185
2024-05-01	231.91	237.56	229.58	232.94	1025521
2024-05-02	227.69	232.88	221.33	222.14	1697682
2024-05-03	223.53	227.56	222.98	223.37	1052929
2024-05-06	224.97	227.24	224.44	227.04	684926
2024-05-07	228.20	230.28	226.95	229.14	849873
2024-05-08	228.66	229.83	226.89	227.88	579536
2024-05-09	228.20	229.54	227.30	229.20	643740
2024-05-10	230.92	234.74	230.06	234.08	1261997
2024-05-13	234.17	236.16	229.01	229.04	867399
2024-05-14	230.59	231.64	228.43	231.14	699573
2024-05-15	233.71	235.79	231.81	233.69	963405
2024-05-16	233.07	236.72	232.10	235.00	1008991
2024-05-17	235.00	235.79	231.06	231.18	723943
2024-05-20	231.25	231.89	229.45	230.09	701389
2024-05-21	229.27	229.59	226.75	229.38	1060619
2024-05-22	229.38	230.85	225.26	226.03	1155690
2024-05-23	226.82	229.42	223.36	227.09	788115
2024-05-24	227.46	229.92	226.93	229.60	751380
2024-05-28	229.79	230.41	224.88	226.71	1160238
2024-05-29	224.63	225.57	222.87	225.00	1411697
2024-05-30	223.53	225.63	221.77	222.45	1150065
2024-05-31	222.81	223.55	216.65	219.09	3503962
2024-06-03	220.86	222.17	214.81	216.47	1393242
2024-06-04	216.17	217.35	212.34	217.18	1153654
2024-06-05	217.59	219.48	215.45	218.90	1164796
2024-06-06	221.12	221.12	217.73	220.49	1146698
2024-06-07	218.78	220.23	215.72	219.23	1305265
2024-06-10	216.90	216.96	213.92	215.83	1670182
2024-06-11	214.28	215.74	212.52	215.51	1613709
2024-06-12	218.58	220.48	215.57	217.46	1233606
2024-06-13	216.24	217.68	212.97	213.96	904371
2024-06-14	212.80	213.38	210.79	212.75	845033
2024-06-17	211.83	213.74	209.76	213.32	1014155
2024-06-18	214.04	216.25	212.15	212.83	1099382
2024-06-20	210.52	214.28	209.61	214.19	975219
2024-06-21	215.31	217.15	213.90	216.25	1590610
2024-06-24	217.23	218.51	213.46	214.09	1464315
2024-06-25	213.48	215.16	209.87	211.42	1449800
2024-06-26	210.97	211.90	208.85	211.18	1658075
2024-06-27	210.48	213.09	209.09	212.75	1014494
2024-06-28	213.45	214.77	209.59	211.44	5448174
2024-07-01	212.64	214.76	208.03	208.49	1125342
2024-07-02	208.29	209.92	206.95	207.47	936449
2024-07-03	208.43	208.59	206.39	206.81	929729
2024-07-05	207.42	208.50	205.06	208.10	1108787
2024-07-08	208.56	209.62	207.07	208.94	1287096
2024-07-09	209.33	213.30	208.86	213.05	1123299
2024-07-10	213.26	213.90	209.07	211.98	888236
2024-07-11	215.00	219.85	214.02	219.44	1124660
2024-07-12	220.80	224.97	218.44	224.17	1362151
2024-07-15	224.05	227.26	223.95	225.89	1056482
2024-07-16	227.83	234.33	227.37	232.97	1315010
2024-07-17	231.78	237.41	230.00	230.29	1025140
2024-07-18	228.45	231.30	223.67	224.85	873958
2024-07-19	226.04	226.53	222.01	224.57	1093584
2024-07-22	239.86	246.41	230.27	245.23	2496343
2024-07-23	242.00	243.17	238.58	238.79	1918151
2024-07-24	238.04	240.91	236.32	238.75	1339330
2024-07-25	237.04	239.07	230.88	232.29	1967757
2024-07-26	235.58	239.95	233.99	239.67	1195238
2024-07-29	239.00	239.00	235.02	237.25	948640
2024-07-30	239.11	246.27	238.58	245.57	1309298
2024-07-31	246.42	249.40	245.72	246.23	1287406
2024-08-01	246.70	249.97	246.53	248.36	974998
2024-08-02	245.19	246.59	236.89	241.78	1141380
2024-08-05	234.88	237.50	231.37	233.65	1195327
2024-08-06	236.27	241.11	233.85	237.26	921732
2024-08-07	240.31	240.31	229.49	229.62	1431943
2024-08-08	229.66	236.29	229.17	236.07	635207
2024-08-09	236.26	238.01	234.61	237.47	552564
2024-08-12	235.82	236.79	230.81	231.46	761185
2024-08-13	233.02	239.18	232.61	238.44	964194
2024-08-14	239.46	240.47	236.02	236.21	517586
2024-08-15	238.90	241.26	238.24	240.91	837438
2024-08-16	239.88	241.00	238.17	239.63	438352
2024-08-19	240.21	243.48	238.65	243.11	797585
2024-08-20	243.11	247.40	241.87	246.94	1197130
2024-08-21	247.55	248.21	245.49	247.00	717433
2024-08-22	248.68	248.68	244.24	244.96	523879
2024-08-23	247.85	249.85	245.82	248.93	557532
2024-08-26	249.44	249.97	246.97	247.86	407791
2024-08-27	247.18	248.89	245.56	248.60	911637
2024-08-28	248.47	250.78	246.13	247.55	727038
2024-08-29	249.21	252.88	248.17	250.79	754093
2024-08-30	251.01	251.96	246.85	251.55	1194435
2024-09-03	249.03	252.69	247.04	248.81	1229911
2024-09-04	249.32	250.46	246.41	248.84	1059848
2024-09-05	249.54	249.54	244.40	248.14	786394
2024-09-06	248.20	249.44	241.95	243.07	919808
2024-09-09	244.89	245.57	238.98	240.87	2118910
2024-09-10	240.86	244.63	230.46	235.20	2371420
2024-09-11	234.47	237.74	230.24	237.30	1227481
2024-09-12	237.32	239.74	234.50	238.40	1406475
2024-09-13	238.97	240.62	237.19	238.70	1144738
2024-09-16	240.70	242.04	237.80	239.38	1031695
2024-09-17	242.10	243.89	238.11	239.98	1427204
2024-09-18	240.85	246.36	238.82	242.67	1584417
2024-09-19	247.45	248.03	243.65	244.62	1168473
2024-09-20	242.00	243.33	239.02	242.12	3159620
2024-09-23	244.60	245.20	240.28	240.73	742109
2024-09-24	241.36	241.88	237.35	239.57	1053773
2024-09-25	238.56	238.56	230.00	231.71	1302051
2024-09-26	234.77	236.99	233.21	236.23	718070
2024-09-27	237.02	237.26	233.37	234.79	858579
2024-09-30	233.61	237.30	233.61	236.97	724025
2024-10-01	236.28	237.13	231.06	231.37	803658
2024-10-02	229.94	233.91	228.20	231.76	795573
2024-10-03	230.79	230.79	226.82	227.40	854265
2024-10-04	230.88	231.06	228.01	229.84	591239
2024-10-07	227.24	227.48	224.41	225.36	975739
2024-10-08	225.05	227.79	225.05	226.72	885110
2024-10-09	227.52	229.88	226.60	228.79	673945
2024-10-10	227.00	232.85	226.15	230.25	718719
2024-10-11	229.97	232.49	228.96	229.26	971331
2024-10-14	229.28	233.57	228.66	233.22	711744
2024-10-15	233.80	237.34	231.84	232.98	1087477
2024-10-16	231.37	233.72	229.80	233.06	870108
2024-10-17	235.54	236.45	232.89	233.89	914636
2024-10-18	235.08	237.21	232.05	236.69	810936
2024-10-21	235.03	235.32	230.16	231.19	846236
2024-10-22	228.04	230.15	223.00	228.30	953972
2024-10-23	228.79	231.34	225.93	228.31	865503
2024-10-24	223.97	224.32	209.17	211.71	2286476
2024-10-25	213.25	217.51	213.00	214.63	1012728
2024-10-28	217.45	218.60	215.00	217.54	1073306
2024-10-29	216.41	217.50	215.02	216.34	1579177
2024-10-30	215.44	219.10	214.21	216.04	1409962
2024-10-31	200.30	211.42	200.30	205.82	3271571
2024-11-01	205.94	210.28	205.94	209.16	1791887
2024-11-04	203.25	211.00	203.00	210.19	2098747
2024-11-05	208.98	213.79	207.95	212.87	1125730
2024-11-06	222.01	222.01	213.09	221.25	2064230
2024-11-07	222.04	225.91	217.09	217.68	1774648
2024-11-08	217.47	222.04	216.74	219.23	1418430
2024-11-11	219.55	221.54	216.91	216.99	1729674
2024-11-12	217.54	219.83	213.40	213.57	2045587
2024-11-13	214.44	217.41	203.30	211.51	3190976
2024-11-14	211.04	212.27	202.17	202.94	3287959
2024-11-15	202.02	202.02	189.63	192.68	4579136
2024-11-18	191.41	194.35	187.62	191.04	3144500
2024-11-19	189.05	194.48	189.05	191.33	3035592
2024-11-20	191.35	194.46	190.17	194.38	2639858
2024-11-21	195.17	197.93	191.82	197.60	1858637
2024-11-22	197.03	203.02	196.33	201.82	1887846
2024-11-25	203.48	206.96	203.14	204.02	2222306
2024-11-26	201.10	202.32	198.48	201.23	1370076
2024-11-27	202.06	204.30	200.80	201.43	822837
2024-11-29	202.34	202.66	200.38	200.84	513717
2024-12-02	201.55	203.30	198.95	201.79	1869570
2024-12-03	201.45	202.37	198.20	200.58	1609305
2024-12-04	201.40	204.43	199.02	203.17	1042151
2024-12-05	202.69	203.33	198.54	199.93	1287571
2024-12-06	201.42	203.29	199.02	202.63	1388128
2024-12-09	202.59	209.96	201.58	206.44	1748959
2024-12-10	206.53	210.02	202.71	203.20	1791750
2024-12-11	203.90	205.36	200.08	201.07	1457936
2024-12-12	199.65	202.32	199.27	200.37	1156280
2024-12-13	200.01	200.94	198.00	199.06	1161543
2024-12-16	199.36	200.61	196.69	197.09	1804812
2024-12-17	196.10	201.00	196.01	196.64	1652327
2024-12-18	197.00	198.78	190.80	190.97	1751102
2024-12-19	190.57	193.20	188.87	191.52	2016340
2024-12-20	191.81	200.14	191.44	197.27	3346312
2024-12-23	197.20	199.44	195.37	199.11	1315044
2024-12-24	198.02	200.12	196.22	199.99	398015
2024-12-26	198.44	200.63	198.17	200.25	679986
2024-12-27	198.86	201.43	198.25	199.39	503225
2024-12-30	197.05	198.35	194.63	197.45	610687
2024-12-31	198.34	199.27	195.45	196.51	718940
2025-01-02	198.82	198.94	194.29	195.12	702848
2025-01-03	195.38	198.15	193.50	197.39	849619
2025-01-06	198.64	202.75	197.97	199.28	1462923
2025-01-07	200.40	203.66	200.01	202.65	1127585
2025-01-08	204.24	206.24	198.34	204.32	1056507
2025-01-10	202.71	207.72	201.75	203.27	1633825
2025-01-13	204.00	206.77	202.73	204.64	1085322
2025-01-14	198.98	203.33	195.96	197.96	2138888
2025-01-15	198.81	199.97	194.32	196.10	1711367
2025-01-16	195.42	198.56	194.06	197.66	1208113
2025-01-17	198.42	199.33	196.82	197.36	1253302
2025-01-21	199.79	206.12	198.00	205.69	1590247
2025-01-22	205.51	207.16	202.71	205.42	2233336
2025-01-23	207.15	207.33	200.55	206.00	1256282
2025-01-24	206.23	206.23	203.92	204.33	672988
2025-01-27	204.75	207.78	204.33	207.00	1363118
2025-01-28	207.95	208.64	202.90	203.43	1258392
2025-01-29	201.61	202.34	195.91	198.07	1925320
2025-01-30	201.63	202.89	198.89	201.78	2124611
2025-01-31	201.66	204.10	200.72	201.36	1107845
2025-02-03	196.50	200.90	195.99	199.11	1602686
2025-02-04	198.08	201.70	196.99	200.04	1413703
2025-02-05	201.90	206.31	201.69	205.44	1692116
2025-02-06	218.10	220.00	208.19	209.96	1811907
2025-02-07	211.67	211.67	205.41	208.14	1748702
2025-02-10	209.63	210.00	204.93	206.97	1076164
2025-02-11	203.27	203.52	197.75	200.89	1380704
2025-02-12	198.62	199.79	195.28	197.82	1044006
2025-02-13	197.91	198.08	195.29	196.05	905690
2025-02-14	198.26	200.28	193.31	193.44	1527629
2025-02-18	193.09	196.08	192.10	193.15	1539803
2025-02-19	193.77	198.62	193.77	196.51	1702964
2025-02-20	197.00	198.90	193.83	194.01	1081194
2025-02-21	193.62	195.51	190.76	191.04	1550413
2025-02-24	192.29	195.49	191.11	194.75	1857069
2025-02-25	195.69	195.69	190.24	190.97	2174306
2025-02-26	191.11	193.02	189.08	190.95	1345705
2025-02-27	189.48	190.54	184.66	186.50	1405309
2025-02-28	187.91	189.00	185.96	188.80	1741161
2025-03-03	187.72	189.16	184.06	184.85	1421324
2025-03-04	184.73	185.59	179.28	183.57	1649539
2025-03-05	183.05	186.15	181.55	185.85	1050048
2025-03-06	184.88	188.90	183.67	185.47	1215606
2025-03-07	184.28	191.83	183.46	191.63	1971826
2025-03-10	189.12	193.01	188.53	188.78	1890969
2025-03-11	188.39	189.10	180.67	183.48	1671942
2025-03-12	185.07	186.89	182.97	185.42	1531765
2025-03-13	185.47	185.47	180.11	181.43	1289091
2025-03-14	183.12	185.53	182.03	185.19	1100338
2025-03-17	184.93	186.54	183.59	184.90	1368354
2025-03-18	185.30	188.71	182.92	188.54	1344794
2025-03-19	189.92	189.92	185.61	186.94	1008398
2025-03-20	185.88	186.90	183.04	184.26	1344524
2025-03-21	182.85	186.07	180.00	185.89	3242789
2025-03-24	187.07	188.39	184.72	186.11	1477631
2025-03-25	187.04	187.06	179.63	181.39	1566034
2025-03-26	180.27	181.25	179.12	180.02	1316687
2025-03-27	179.63	180.71	176.74	179.36	1394207
2025-03-28	178.99	178.99	176.03	177.39	1583153
2025-03-31	176.72	177.86	169.37	176.30	2234728
2025-04-01	176.92	177.65	170.66	171.24	1226508
2025-04-02	169.69	174.61	169.11	174.37	1499426
2025-04-03	172.44	173.89	166.11	167.69	2170733
2025-04-04	163.75	164.47	154.35	154.73	2558182
2025-04-07	149.86	160.33	146.06	153.01	3736472
2025-04-08	157.91	159.03	142.57	144.49	2697762
2025-04-09	140.91	157.68	135.97	157.02	6397453
2025-04-10	152.00	152.96	140.33	143.22	3283511
2025-04-11	144.89	146.91	140.64	145.55	2601636
2025-04-14	149.28	151.80	146.80	150.92	2446448
2025-04-15	150.22	152.48	148.38	149.15	1282095
2025-04-16	149.09	151.49	147.52	148.44	1322238
2025-04-17	149.33	149.33	143.50	143.91	3302598
2025-04-21	142.24	142.41	137.49	141.22	1967486
2025-04-22	142.83	143.85	137.79	143.61	1734183
2025-04-23	149.17	154.17	146.13	147.06	2294958
2025-04-24	147.59	150.74	146.21	150.68	1457650
2025-04-25	147.07	150.86	145.90	150.28	1333064
2025-04-28	151.31	152.42	148.48	150.13	1458360
2025-04-29	150.60	153.98	149.11	153.45	1269262
2025-04-30	152.69	155.34	151.00	155.07	2232519
2025-05-01	154.86	155.00	148.05	151.10	1841714
2025-05-02	154.85	156.31	152.41	153.48	1697045
2025-05-05	151.81	154.43	151.18	152.30	2024297
2025-05-06	149.83	153.32	143.65	146.20	2920261
2025-05-07	149.60	153.69	146.72	153.30	2879578
2025-05-08	155.20	156.50	151.00	153.29	2667928
2025-05-09	153.69	154.99	148.74	148.99	1677256
2025-05-12	152.88	156.53	151.50	156.13	5398673
2025-05-13	155.00	155.95	150.61	150.68	2499704
2025-05-14	150.68	151.97	141.67	141.82	2739503
2025-05-15	140.83	141.66	137.34	140.43	2595892
2025-05-16	140.89	143.75	138.00	142.82	2227301
2025-05-19	140.09	143.57	139.13	143.54	3088264
2025-05-20	143.56	145.78	142.87	144.95	4613530
2025-05-21	142.93	144.73	137.26	137.29	2870745
2025-05-22	136.41	138.46	135.39	138.04	3036024
2025-05-23	135.96	137.88	134.65	137.00	2248710
2025-05-27	139.84	141.95	139.55	140.54	2960055
2025-05-28	140.10	140.87	138.20	138.78	1601591
2025-05-29	140.59	141.67	137.75	141.02	2250155
2025-05-30	140.20	141.33	137.33	140.33	2874687
2025-06-02	139.14	139.66	136.43	139.10	1536989
2025-06-03	138.51	143.39	136.41	142.78	3270021
2025-06-04	144.04	149.00	143.00	147.90	2684614
2025-06-05	148.86	149.86	146.44	147.37	3359217
2025-06-06	148.22	152.34	147.62	152.32	2750098
2025-06-09	154.26	154.83	151.58	154.15	2410414
2025-06-10	154.51	160.63	153.93	159.77	2845140
2025-06-11	160.05	163.79	158.05	158.83	2739962
2025-06-12	158.00	160.23	157.26	159.13	1584575
2025-06-13	156.06	158.98	156.06	156.89	1473885
2025-06-16	157.48	159.85	155.20	159.25	1643862
2025-06-17	157.45	158.99	153.23	154.10	2631082
2025-06-18	155.01	156.01	153.89	154.61	1667193
2025-06-20	155.60	156.91	153.82	154.73	2905654
2025-06-23	153.27	157.07	153.01	155.17	4537384
2025-06-24	156.59	158.93	155.61	158.58	1606759
2025-06-25	157.84	159.62	156.13	158.71	2093330
2025-06-26	159.94	160.22	156.49	158.16	2551725
2025-06-27	158.86	159.58	156.01	157.47	2309431
2025-06-30	157.87	158.99	155.15	157.59	2920642
2025-07-01	157.31	167.32	156.01	162.61	1497761
2025-07-02	163.15	164.92	161.73	164.65	1277983
2025-07-03	165.10	166.91	164.24	164.24	674106
2025-07-07	163.25	164.99	160.87	162.45	1489122
2025-07-08	163.17	168.47	162.71	164.47	1987723
2025-07-09	165.88	166.74	160.28	162.02	1289745
2025-07-10	162.83	168.97	162.28	165.53	1612124
2025-07-11	163.54	164.89	161.36	162.80	1156699
2025-07-14	161.45	162.85	159.46	160.13	1364956
2025-07-15	161.51	162.24	157.59	157.68	2406158
2025-07-16	158.33	159.80	156.16	158.64	1498303
2025-07-17	158.32	163.83	157.78	163.25	2194885
2025-07-18	164.21	164.68	159.20	160.63	2312799
2025-07-21	160.97	161.70	158.66	158.96	2338000
2025-07-22	171.33	190.13	170.16	187.38	6857001
2025-07-23	191.27	194.88	186.32	194.24	5027916
2025-07-24	197.10	206.78	196.30	200.82	5460128
2025-07-25	201.04	201.04	195.32	199.17	2138936
2025-07-28	198.68	201.21	196.86	197.76	1966386
2025-07-29	197.76	198.05	192.17	194.55	2158748
2025-07-30	194.80	195.70	189.67	191.54	1277957
2025-07-31	188.93	191.00	184.91	185.86	1887359
2025-08-01	183.27	184.00	178.92	182.45	1644135
2025-08-04	181.62	184.62	180.23	182.75	1100463
2025-08-05	183.01	184.13	180.47	183.93	2522883
2025-08-06	183.79	183.79	176.47	177.49	1663471
2025-08-07	179.83	180.95	176.72	178.95	1031425
2025-08-08	178.84	180.40	177.90	179.86	877748
2025-08-11	180.06	181.66	179.10	180.09	1072900
2025-08-12	180.50	186.57	179.59	185.91	1488030
2025-08-13	186.78	190.81	186.53	190.23	1564821
2025-08-14	187.81	189.98	186.76	189.40	946620
2025-08-15	191.06	192.32	190.08	191.09	950700
2025-08-18	191.73	193.59	190.32	192.54	1341039
2025-08-19	192.54	196.22	191.74	192.35	1266793
2025-08-20	191.92	193.31	190.46	192.04	860784
2025-08-21	190.77	190.80	185.11	185.39	1064244
2025-08-22	187.25	193.23	186.01	191.15	1619419
2025-08-25	190.83	190.83	187.01	188.02	1056134
2025-08-26	188.21	189.67	186.52	187.76	1505905
2025-08-27	186.87	188.98	185.38	188.80	1014446
2025-08-28	188.53	189.42	186.10	188.73	1161571
2025-08-29	188.00	192.13	188.00	190.81	1089394

Explore More About IQV

Coins representing dividend payouts and trends

IQV Dividend History

Discover IQVIA Holdings 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

IQV Stock Split History

Discover IQVIA Holdings 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

IQV Historical Prices

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

Web Analytics