META Historical Prices

Summary

Key Stock Metrics

414.50

(April 25, 2024)

52-Week Low

740.91

(February 14, 2025)

52-Week High

740.91

(February 14, 2025)

All-Time High

597.99

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-05-18	42.05	45.00	38.00	38.23	580587740
2012-05-21	36.53	36.66	33.00	34.03	168309830
2012-05-22	32.61	33.59	30.94	31.00	102053826
2012-05-23	31.37	32.50	31.36	32.00	73721135
2012-05-24	32.95	33.21	31.77	33.03	50275879
2012-05-25	32.90	32.95	31.11	31.91	37189630
2012-05-29	31.48	31.69	28.65	28.84	78060799
2012-05-30	28.70	29.55	27.86	28.19	57267867
2012-05-31	28.55	29.67	26.83	29.60	111639200
2012-06-01	28.89	29.15	27.39	27.72	41855500
2012-06-04	27.20	27.65	26.44	26.90	35230290
2012-06-05	26.70	27.76	25.75	25.87	42473262
2012-06-06	26.07	27.17	25.52	26.81	61487019
2012-06-07	27.00	27.35	26.15	26.31	26167757
2012-06-08	26.55	27.76	26.44	27.10	38033420
2012-06-11	27.18	28.07	26.84	27.01	28225887
2012-06-12	27.48	27.77	26.96	27.40	15822414
2012-06-13	27.66	28.10	27.10	27.27	17118672
2012-06-14	27.65	28.32	27.38	28.29	16854124
2012-06-15	28.51	30.10	28.35	30.01	43563739
2012-06-18	29.96	32.08	29.41	31.41	42978209
2012-06-19	31.54	32.18	30.70	31.91	30848913
2012-06-20	31.92	31.93	31.15	31.60	15558921
2012-06-21	31.67	32.50	31.51	31.84	21875228
2012-06-22	32.41	33.45	32.06	33.05	74833976
2012-06-25	32.86	33.02	31.55	32.06	24352818
2012-06-26	32.69	33.44	32.50	33.10	24858611
2012-06-27	32.46	32.90	31.90	32.23	28599506
2012-06-28	31.96	32.19	30.90	31.36	17713292
2012-06-29	31.92	31.99	30.76	31.10	19526823
2012-07-02	31.25	31.73	30.55	30.77	14131476
2012-07-03	30.91	31.44	30.80	31.20	8765498
2012-07-05	31.32	31.63	31.02	31.47	10036688
2012-07-06	31.44	31.90	31.26	31.73	10949006
2012-07-09	32.10	32.88	31.99	32.17	17785180
2012-07-10	32.43	32.48	31.16	31.47	14276996
2012-07-11	31.48	31.56	30.55	30.97	13027752
2012-07-12	30.70	31.40	30.60	30.81	11306636
2012-07-13	31.04	31.07	30.56	30.72	8117346
2012-07-16	30.50	30.50	28.21	28.25	24672074
2012-07-17	28.48	28.59	27.15	28.09	30438551
2012-07-18	28.31	29.29	28.15	29.11	16841779
2012-07-19	29.41	29.50	28.63	29.00	13685031
2012-07-20	29.00	29.47	28.72	28.76	11869046
2012-07-23	28.12	29.00	28.01	28.75	12393864
2012-07-24	28.82	29.45	28.10	28.45	11539799
2012-07-25	28.39	29.49	28.08	29.34	17230154
2012-07-26	27.75	28.23	26.73	26.85	64597378
2012-07-27	23.19	24.54	22.28	23.71	123098340
2012-07-30	24.00	24.04	23.03	23.15	29285895
2012-07-31	23.37	23.37	21.61	21.71	56179322
2012-08-01	21.50	21.58	20.84	20.88	44604365
2012-08-02	20.77	20.84	19.82	20.04	56374436
2012-08-03	20.36	22.16	19.90	21.09	80646975
2012-08-06	21.39	22.15	21.30	21.92	27778038
2012-08-07	22.20	22.45	20.50	20.72	36782827
2012-08-08	20.71	21.15	20.22	20.72	29537376
2012-08-09	20.75	21.17	20.61	21.01	15618515
2012-08-10	21.41	21.82	21.13	21.81	25794673
2012-08-13	22.15	22.45	21.40	21.60	24972973
2012-08-14	21.41	21.60	20.25	20.38	39308634
2012-08-15	20.64	21.41	20.40	21.20	47860767
2012-08-16	20.44	20.48	19.69	19.87	157554940
2012-08-17	20.01	20.08	19.00	19.05	129293342
2012-08-20	19.05	20.13	18.75	20.01	101186524
2012-08-21	19.58	19.98	19.09	19.16	70640462
2012-08-22	19.36	19.53	18.96	19.44	49892130
2012-08-23	19.50	19.73	19.36	19.44	32813310
2012-08-24	19.52	19.68	19.25	19.41	29622155
2012-08-27	19.49	19.53	19.10	19.15	20703907
2012-08-28	19.10	19.38	18.95	19.34	25425786
2012-08-29	19.32	19.38	19.07	19.10	16124625
2012-08-30	19.27	19.45	19.06	19.09	30647472
2012-08-31	18.68	18.70	18.03	18.06	58764170
2012-09-04	18.08	18.27	17.55	17.73	46622354
2012-09-05	18.27	18.75	18.18	18.58	60781719
2012-09-06	18.74	19.26	18.72	18.96	46066347
2012-09-07	19.10	19.42	18.78	18.98	36371696
2012-09-10	19.06	19.20	18.55	18.81	24797642
2012-09-11	18.92	19.58	18.85	19.43	50508126
2012-09-12	20.76	21.16	20.28	20.93	121583996
2012-09-13	20.96	21.48	20.61	20.71	65041524
2012-09-14	21.13	22.08	20.90	22.00	72819643
2012-09-17	22.67	22.75	21.50	21.52	50666447
2012-09-18	21.60	21.98	21.37	21.87	36760449
2012-09-19	21.99	23.37	21.77	23.29	78782783
2012-09-20	23.02	23.24	22.54	22.59	57248663
2012-09-21	22.97	23.24	22.60	22.86	51218097
2012-09-24	21.78	21.98	20.36	20.79	79105121
2012-09-25	21.20	21.21	20.22	20.28	46291655
2012-09-26	20.15	20.78	19.80	20.62	38271878
2012-09-27	20.99	21.00	20.16	20.32	30215821
2012-09-28	20.57	21.95	20.50	21.66	65485921
2012-10-01	22.08	22.59	21.73	21.99	51262680
2012-10-02	22.08	22.49	21.82	22.27	29341393
2012-10-03	22.30	22.49	21.80	21.83	32000079
2012-10-04	22.32	22.40	21.41	21.95	46894595
2012-10-05	21.49	21.63	20.88	20.91	40529223
2012-10-08	20.40	20.75	20.16	20.40	32236628
2012-10-09	20.39	20.55	19.97	20.23	27161736
2012-10-10	19.93	19.94	19.45	19.64	39321758
2012-10-11	19.88	19.96	19.61	19.75	21817227
2012-10-12	19.75	19.80	19.48	19.52	18809397
2012-10-15	19.68	19.88	19.49	19.52	20189668
2012-10-16	19.68	19.69	19.30	19.48	21834687
2012-10-17	19.50	20.48	19.37	19.88	44074433
2012-10-18	19.70	19.79	18.89	18.98	52157366
2012-10-19	19.00	19.06	18.80	19.00	34834947
2012-10-22	19.20	19.43	19.05	19.32	32447005
2012-10-23	19.25	19.80	19.10	19.50	78381102
2012-10-24	24.13	24.25	22.85	23.23	228949140
2012-10-25	23.29	23.31	22.47	22.56	76141922
2012-10-26	22.40	22.88	21.88	21.94	73259521
2012-10-31	20.82	21.50	20.73	21.11	99378184
2012-11-01	21.08	21.44	21.01	21.21	37713887
2012-11-02	21.26	21.69	21.07	21.18	38344332
2012-11-05	21.10	21.48	20.92	21.25	31806692
2012-11-06	21.24	21.37	20.99	21.17	29062642
2012-11-07	20.85	20.95	20.37	20.47	33396731
2012-11-08	20.52	20.73	19.98	19.99	34254535
2012-11-09	19.96	20.00	19.13	19.21	42295434
2012-11-12	19.15	20.17	18.87	20.07	67349109
2012-11-13	19.61	20.11	19.56	19.86	71775069
2012-11-14	20.10	22.50	19.93	22.36	229750910
2012-11-15	22.34	22.50	21.65	22.17	78857405
2012-11-16	22.25	23.93	22.18	23.56	107182168
2012-11-19	23.96	24.12	22.82	22.92	85021259
2012-11-20	22.73	23.90	22.70	23.10	46655291
2012-11-21	23.22	24.53	23.05	24.32	89862342
2012-11-23	24.58	24.68	23.88	24.00	29520311
2012-11-26	24.94	26.09	24.81	25.94	123862051
2012-11-27	26.04	26.50	25.46	26.15	85760074
2012-11-28	25.94	26.49	25.75	26.36	49205508
2012-11-29	26.50	27.52	26.16	27.32	88759067
2012-11-30	27.26	28.00	26.76	28.00	127049545
2012-12-03	28.00	28.88	26.98	27.04	123525093
2012-12-04	27.06	27.76	26.68	27.46	72912724
2012-12-05	27.75	27.90	27.26	27.71	58974841
2012-12-06	27.68	27.75	26.82	26.97	46001493
2012-12-07	27.07	27.78	26.84	27.49	51751806
2012-12-10	27.17	28.17	27.10	27.84	50608466
2012-12-11	28.07	28.24	27.66	27.98	77099033
2012-12-12	28.00	28.14	27.37	27.58	46704201
2012-12-13	27.59	28.75	27.43	28.24	81051549
2012-12-14	28.18	28.33	26.76	26.81	91631545
2012-12-17	26.77	27.00	26.32	26.75	57742403
2012-12-18	26.96	27.91	26.90	27.71	60512872
2012-12-19	27.83	28.22	26.95	27.41	61390122
2012-12-20	27.49	27.60	27.13	27.36	35574784
2012-12-21	26.66	27.01	26.12	26.26	54555183
2012-12-24	26.50	26.96	26.20	26.93	28230035
2012-12-26	27.03	27.18	26.38	26.51	33175320
2012-12-27	26.55	26.80	25.52	26.05	43481682
2012-12-28	25.48	26.11	25.15	25.91	56574797
2012-12-31	26.20	26.99	26.11	26.62	60374424
2013-01-02	27.44	28.18	27.42	28.00	69844980
2013-01-03	27.88	28.47	27.59	27.77	63140530
2013-01-04	28.01	28.93	27.83	28.76	72715349
2013-01-07	28.69	29.79	28.65	29.42	83781725
2013-01-08	29.51	29.60	28.86	29.06	45870933
2013-01-09	29.67	30.60	29.49	30.59	104787653
2013-01-10	30.60	31.45	30.28	31.30	95316372
2013-01-11	31.28	31.96	31.10	31.72	89597985
2013-01-14	32.08	32.21	30.62	30.95	98886858
2013-01-15	30.64	31.71	29.88	30.10	173242360
2013-01-16	30.21	30.35	29.53	29.85	75332648
2013-01-17	30.08	30.42	30.03	30.14	40256606
2013-01-18	30.31	30.44	29.27	29.66	49631496
2013-01-22	29.75	30.89	29.74	30.73	55243212
2013-01-23	31.10	31.50	30.80	30.82	48899741
2013-01-24	31.27	31.49	30.81	31.08	43845049
2013-01-25	31.41	31.93	31.13	31.54	54363551
2013-01-28	31.88	32.51	31.81	32.47	59681410
2013-01-29	32.00	32.07	30.71	30.79	72976496
2013-01-30	30.98	31.49	30.88	31.24	87682080
2013-01-31	29.15	31.47	28.74	30.98	190743610
2013-02-01	31.01	31.02	29.63	29.73	85856666
2013-02-04	29.06	29.20	28.01	28.11	92362184
2013-02-05	28.26	28.96	28.04	28.64	47880338
2013-02-06	28.74	29.29	28.66	29.05	38375742
2013-02-07	29.11	29.15	28.27	28.65	34540014
2013-02-08	28.89	29.17	28.51	28.55	37708729
2013-02-11	28.61	28.68	28.04	28.26	37361742
2013-02-12	27.67	28.16	27.10	27.37	93495635
2013-02-13	27.36	28.32	27.31	27.91	50163959
2013-02-14	28.02	28.63	28.01	28.50	35618411
2013-02-15	28.52	28.75	28.09	28.32	33109105
2013-02-19	28.23	29.08	28.12	28.93	49411547
2013-02-20	28.92	29.05	28.33	28.46	42098118
2013-02-21	28.28	28.55	27.15	27.28	49647671
2013-02-22	27.62	27.63	26.82	27.13	36350149
2013-02-25	27.16	27.64	27.15	27.27	34651983
2013-02-26	27.36	27.46	26.70	27.39	31611642
2013-02-27	27.34	27.34	26.63	26.87	44319628
2013-02-28	26.84	27.30	26.34	27.25	83027721
2013-03-01	27.05	28.12	26.81	27.78	54064731
2013-03-04	27.76	28.06	27.44	27.72	32400645
2013-03-05	27.88	28.18	27.21	27.52	40622189
2013-03-06	28.10	28.13	27.35	27.45	33532526
2013-03-07	27.57	28.68	27.47	28.58	74540116
2013-03-08	28.43	28.47	27.73	27.96	44198838
2013-03-11	28.01	28.64	27.83	28.14	35642057
2013-03-12	28.10	28.32	27.60	27.83	27569590
2013-03-13	27.62	27.65	26.92	27.08	39619443
2013-03-14	27.10	27.43	26.83	27.04	27646381
2013-03-15	27.03	27.06	26.56	26.65	31597364
2013-03-18	26.37	26.79	25.78	26.49	26653641
2013-03-19	26.53	26.90	26.21	26.55	25254152
2013-03-20	26.68	26.69	25.78	25.86	44006434
2013-03-21	25.66	26.11	25.56	25.74	24336012
2013-03-22	25.80	26.01	25.63	25.73	18456268
2013-03-25	25.75	25.80	25.08	25.13	39198947
2013-03-26	25.08	25.48	25.03	25.21	26957135
2013-03-27	25.00	26.28	24.72	26.09	52297328
2013-03-28	26.09	26.17	25.52	25.58	28585612
2013-04-01	25.63	25.89	25.28	25.53	22249212
2013-04-02	25.77	26.12	25.30	25.42	35153292
2013-04-03	25.83	26.39	25.70	26.25	48195118
2013-04-04	26.62	27.23	26.11	27.07	82016745
2013-04-05	26.86	27.80	26.61	27.39	64566510
2013-04-08	27.19	27.20	26.63	26.85	27255982
2013-04-09	26.58	26.89	26.42	26.59	21311013
2013-04-10	27.01	27.84	26.90	27.57	45949361
2013-04-11	27.48	28.10	27.25	28.02	33368462
2013-04-12	28.00	28.00	27.24	27.40	28697400
2013-04-15	27.16	27.48	26.36	26.52	30275356
2013-04-16	26.81	27.11	26.40	26.92	27396392
2013-04-17	26.65	27.20	26.39	26.63	26440537
2013-04-18	26.82	26.82	25.15	25.69	39058905
2013-04-19	25.62	25.96	25.33	25.73	20380862
2013-04-22	25.81	26.36	25.70	25.97	25687549
2013-04-23	26.22	26.33	25.77	25.98	25191467
2013-04-24	25.93	26.40	25.80	26.11	19729809
2013-04-25	26.07	26.40	26.00	26.14	17149965
2013-04-26	26.60	27.62	26.60	26.85	33017958
2013-04-29	27.16	27.41	26.86	26.98	29201070
2013-04-30	27.13	27.85	27.01	27.77	36245633
2013-05-01	27.85	27.92	27.31	27.43	64567590
2013-05-02	28.01	29.02	27.98	28.97	104256921
2013-05-03	29.04	29.07	28.15	28.31	58506376
2013-05-06	28.33	28.46	27.48	27.57	43939307
2013-05-07	27.55	27.85	26.85	26.89	41259083
2013-05-08	26.88	27.30	26.65	27.12	34654851
2013-05-09	27.08	27.55	26.85	27.04	33457150
2013-05-10	27.14	27.30	26.57	26.68	30847022
2013-05-13	26.60	27.33	26.53	26.82	29068764
2013-05-14	26.89	27.28	26.82	27.07	24930207
2013-05-15	26.92	26.99	26.40	26.60	30299761
2013-05-16	26.48	26.55	25.90	26.13	35506976
2013-05-17	26.40	26.60	26.20	26.25	29462605
2013-05-20	26.18	26.19	25.69	25.76	42402874
2013-05-21	25.87	26.08	25.59	25.66	26261210
2013-05-22	25.65	25.85	24.92	25.16	45314475
2013-05-23	24.80	25.53	24.77	25.06	37697202
2013-05-24	24.97	24.97	24.08	24.31	58727882
2013-05-28	24.54	24.54	23.92	24.10	50079642
2013-05-29	23.79	23.81	23.26	23.32	64237702
2013-05-30	24.13	24.78	23.93	24.55	60733122
2013-05-31	24.63	24.95	24.27	24.35	35924917
2013-06-03	24.27	24.32	23.71	23.85	35733795
2013-06-04	23.89	23.93	23.32	23.52	34808997
2013-06-05	23.35	23.71	22.79	22.90	53819645
2013-06-06	22.99	23.09	22.67	22.97	31260660
2013-06-07	23.03	23.40	22.86	23.29	38699124
2013-06-10	24.06	24.60	23.99	24.33	58392986
2013-06-11	24.03	24.35	24.00	24.03	29885809
2013-06-12	24.16	24.26	23.58	23.77	26445790
2013-06-13	23.72	23.83	23.27	23.73	31189247
2013-06-14	23.56	23.89	23.26	23.63	30677066
2013-06-17	23.91	24.25	23.75	24.02	33664419
2013-06-18	24.09	24.69	24.08	24.21	36709004
2013-06-19	24.20	25.19	24.10	24.31	31790525
2013-06-20	24.28	24.75	23.65	23.90	42765586
2013-06-21	24.59	24.70	24.05	24.53	45833818
2013-06-24	23.95	24.11	23.38	23.94	40625948
2013-06-25	24.14	24.43	24.04	24.25	24719988
2013-06-26	24.51	24.65	23.99	24.16	29890205
2013-06-27	24.24	24.84	24.21	24.66	34694013
2013-06-28	24.68	24.98	24.42	24.88	96778879
2013-07-01	24.97	25.06	24.62	24.81	20582195
2013-07-02	24.70	24.77	24.30	24.41	18394008
2013-07-03	24.22	24.71	24.15	24.52	10404332
2013-07-05	24.65	24.66	24.20	24.37	20229451
2013-07-08	24.47	25.04	24.42	24.71	27073983
2013-07-09	25.07	25.49	25.03	25.48	30387889
2013-07-10	25.58	25.83	25.47	25.80	26721794
2013-07-11	25.96	26.00	25.45	25.81	26777354
2013-07-12	25.74	25.93	25.55	25.91	16537840
2013-07-15	25.93	26.43	25.65	26.28	24233957
2013-07-16	26.39	26.75	26.01	26.32	30817554
2013-07-17	26.37	26.78	26.30	26.65	21518463
2013-07-18	26.75	26.77	26.12	26.18	24806825
2013-07-19	25.82	26.11	25.60	25.88	46544938
2013-07-22	25.99	26.13	25.72	26.05	27526213
2013-07-23	26.10	26.30	25.97	26.13	28221534
2013-07-24	26.32	26.53	26.05	26.51	82635587
2013-07-25	33.55	34.88	32.75	34.36	365935210
2013-07-26	33.77	34.73	33.56	34.01	136028900
2013-07-29	34.07	35.63	34.01	35.43	124884870
2013-07-30	35.65	37.96	35.32	37.63	173582710
2013-07-31	37.96	38.31	36.33	36.80	154828680
2013-08-01	37.30	38.29	36.92	37.49	106066472
2013-08-02	37.66	38.49	37.50	38.05	73058424
2013-08-05	38.43	39.32	38.25	39.19	79994774
2013-08-06	39.11	39.25	37.94	38.55	63950791
2013-08-07	38.61	38.94	37.70	38.87	68854764
2013-08-08	39.13	39.19	38.43	38.54	41300906
2013-08-09	38.59	38.74	38.01	38.50	43620024
2013-08-12	38.20	38.50	38.10	38.22	31160951
2013-08-13	38.24	38.32	36.77	37.02	65379198
2013-08-14	36.83	37.55	36.62	36.65	48423890
2013-08-15	36.36	37.07	36.02	36.56	56521095
2013-08-16	36.97	37.49	36.90	37.08	45840714
2013-08-19	37.43	38.28	37.14	37.81	57609591
2013-08-20	38.35	38.58	37.69	38.41	57995140
2013-08-21	38.38	38.85	38.15	38.32	46116868
2013-08-22	38.37	38.75	38.34	38.55	21931163
2013-08-23	39.00	40.63	38.93	40.55	86442283
2013-08-26	40.90	41.94	40.62	41.34	94162358
2013-08-27	40.68	41.20	39.42	39.64	72695050
2013-08-28	39.96	40.85	39.88	40.55	57918194
2013-08-29	40.89	41.78	40.80	41.28	58303395
2013-08-30	42.03	42.26	41.06	41.29	67735053
2013-09-03	41.84	42.17	41.51	41.87	48774896
2013-09-04	42.01	42.17	41.44	41.78	42581854
2013-09-05	41.79	42.77	41.77	42.66	50035380
2013-09-06	43.09	44.61	42.40	43.95	117535626
2013-09-09	44.36	44.79	43.70	44.04	75794696
2013-09-10	44.24	44.26	43.23	43.60	54540282
2013-09-11	43.39	45.09	43.11	45.04	72328246
2013-09-12	45.53	45.62	44.65	44.75	68072239
2013-09-13	45.04	45.08	43.93	44.31	52765299
2013-09-16	44.85	44.94	42.43	42.51	70807761
2013-09-17	42.50	45.44	42.43	45.07	91934557
2013-09-18	44.84	45.47	44.40	45.23	79316945
2013-09-19	45.51	46.05	45.23	45.98	63972369
2013-09-20	46.32	47.60	45.74	47.49	115508400
2013-09-23	47.28	47.55	46.29	47.19	75319202
2013-09-24	48.51	49.66	48.16	48.45	136716100
2013-09-25	49.23	49.54	48.46	49.46	87879619
2013-09-26	50.01	50.60	49.50	50.39	98220046
2013-09-27	50.29	51.28	49.86	51.24	81410460
2013-09-30	50.14	51.60	49.80	50.23	100095417
2013-10-01	49.97	51.03	49.45	50.42	98113699
2013-10-02	50.13	51.10	49.95	50.28	62834429
2013-10-03	50.47	50.72	49.06	49.18	82045323
2013-10-04	49.77	51.16	49.57	51.04	74446947
2013-10-07	50.73	51.29	50.40	50.52	57203957
2013-10-08	50.60	50.60	47.08	47.14	136081330
2013-10-09	47.38	47.84	45.26	46.77	147296860
2013-10-10	47.87	49.68	47.83	49.05	99773784
2013-10-11	49.18	49.87	48.79	49.11	58428451
2013-10-14	48.31	49.63	47.91	49.51	68780552
2013-10-15	49.99	51.00	49.18	49.50	81166571
2013-10-16	50.04	51.24	49.90	51.14	64678247
2013-10-17	51.12	52.22	50.95	52.21	71521899
2013-10-18	54.18	54.83	53.60	54.22	88260093
2013-10-21	54.68	54.81	53.51	53.85	58235283
2013-10-22	54.33	54.76	52.20	52.68	83203892
2013-10-23	51.75	52.25	51.13	51.90	57207154
2013-10-24	52.38	52.84	51.59	52.45	46775185
2013-10-25	53.18	53.24	51.88	51.95	45085348
2013-10-28	51.54	51.70	49.61	50.23	73472347
2013-10-29	50.73	50.79	49.25	49.40	102143469
2013-10-30	50.00	50.21	48.75	49.01	127072652
2013-10-31	47.16	52.00	46.50	50.21	248809010
2013-11-01	50.85	52.09	49.72	49.75	95032876
2013-11-04	49.37	49.75	48.02	48.22	80371218
2013-11-05	47.79	50.18	47.51	50.11	76835006
2013-11-06	50.26	50.45	48.71	49.12	67889337
2013-11-07	49.24	49.87	47.30	47.56	97127618
2013-11-08	47.81	48.65	47.25	47.53	70731178
2013-11-11	47.04	47.53	45.73	46.20	80909626
2013-11-12	46.00	47.37	45.83	46.61	68195832
2013-11-13	46.23	48.74	46.06	48.71	79245346
2013-11-14	48.70	49.57	48.03	48.99	75117049
2013-11-15	49.11	49.48	48.71	49.01	42452937
2013-11-18	48.47	48.84	45.80	45.83	85909884
2013-11-19	46.26	47.00	45.72	46.36	75602413
2013-11-20	46.61	47.55	46.31	46.43	53932698
2013-11-21	46.99	47.46	46.69	46.70	34886170
2013-11-22	47.04	47.27	45.96	46.23	40545375
2013-11-25	46.36	46.65	44.04	44.82	82565324
2013-11-26	44.66	46.17	43.55	45.89	82016490
2013-11-27	45.97	46.67	45.53	46.49	44993195
2013-11-29	46.75	47.21	46.50	47.01	22953916
2013-12-02	46.90	47.54	46.26	47.06	50773647
2013-12-03	46.75	47.20	46.29	46.73	32085905
2013-12-04	46.46	48.77	46.26	48.62	60890176
2013-12-05	48.15	48.70	47.87	48.34	43855036
2013-12-06	48.98	49.39	47.71	47.94	42937659
2013-12-09	48.09	48.97	47.74	48.84	36055891
2013-12-10	48.64	50.77	48.54	50.25	68478561
2013-12-11	50.54	50.77	49.01	49.38	65776366
2013-12-12	51.05	52.07	50.66	51.83	92723034
2013-12-13	51.66	53.50	51.34	53.32	82640992
2013-12-16	53.24	54.50	52.91	53.81	85118518
2013-12-17	54.73	55.18	54.24	54.86	78751463
2013-12-18	54.86	55.89	53.75	55.57	76003479
2013-12-19	54.33	55.19	53.95	55.05	89825393
2013-12-20	54.93	55.15	54.23	55.12	239780630
2013-12-23	55.50	58.32	55.45	57.77	98296983
2013-12-24	58.35	58.58	56.91	57.96	46617754
2013-12-26	58.32	58.38	57.37	57.73	55101367
2013-12-27	57.48	57.68	55.25	55.44	60465751
2013-12-30	54.84	55.18	53.43	53.71	68307317
2013-12-31	54.12	54.86	53.91	54.65	43152127
2014-01-02	54.83	55.22	54.19	54.71	43257622
2014-01-03	55.03	55.65	54.53	54.56	38287706
2014-01-06	54.42	57.26	54.05	57.20	68974359
2014-01-07	57.70	58.55	57.22	57.92	77329009
2014-01-08	57.60	58.41	57.23	58.23	56800776
2014-01-09	58.68	58.96	56.65	57.22	92349222
2014-01-10	57.13	58.30	57.06	57.94	42529258
2014-01-13	57.91	58.25	55.38	55.91	63106519
2014-01-14	56.46	57.78	56.10	57.74	37590987
2014-01-15	57.98	58.57	57.27	57.60	33730619
2014-01-16	57.26	58.02	56.83	57.19	34599775
2014-01-17	57.30	57.82	56.07	56.30	40883205
2014-01-21	56.60	58.58	56.50	58.51	48734147
2014-01-22	58.85	59.31	57.10	57.51	61495880
2014-01-23	56.37	56.68	55.69	56.63	47945860
2014-01-24	56.15	56.42	54.40	54.45	55545338
2014-01-27	54.75	54.94	51.85	53.55	74142331
2014-01-28	54.02	55.28	54.00	55.14	48364998
2014-01-29	54.61	54.95	53.19	53.53	98089932
2014-01-30	62.12	62.50	60.46	61.08	150438700
2014-01-31	60.47	63.37	60.17	62.57	87930298
2014-02-03	63.03	63.77	60.70	61.48	75105994
2014-02-04	62.05	63.14	61.82	62.75	46064897
2014-02-05	62.74	63.16	61.27	62.19	53032420
2014-02-06	61.47	62.78	61.46	62.16	42153754
2014-02-07	62.27	64.57	62.22	64.32	60835746
2014-02-10	64.30	64.49	63.47	63.55	43736562
2014-02-11	63.73	65.00	63.35	64.85	45746832
2014-02-12	64.92	65.06	64.05	64.45	47409857
2014-02-13	64.18	67.33	64.05	67.33	62013396
2014-02-14	67.50	67.58	66.72	67.09	36786427
2014-02-18	66.94	67.54	66.07	67.30	43862297
2014-02-19	67.05	69.08	67.00	68.06	64258631
2014-02-20	67.73	70.11	65.73	69.63	131043748
2014-02-21	69.69	69.96	68.45	68.59	70991892
2014-02-24	68.74	71.44	68.54	70.78	76951946
2014-02-25	70.95	71.00	69.45	69.85	52189031
2014-02-26	70.19	71.22	68.85	69.26	55400399
2014-02-27	69.34	70.01	68.87	69.87	16318405
2014-02-28	69.46	69.88	67.38	68.46	66900863
2014-03-03	66.96	68.05	66.51	67.41	56900444
2014-03-04	68.66	68.90	67.62	68.80	42164222
2014-03-05	69.69	71.97	69.62	71.57	74649486
2014-03-06	71.88	71.89	70.25	70.84	46126260
2014-03-07	71.08	71.18	69.47	69.80	38985763
2014-03-10	70.77	72.15	70.51	72.03	59949746
2014-03-11	72.50	72.59	69.96	70.10	59615238
2014-03-12	69.86	71.35	69.00	70.88	46400431
2014-03-13	71.29	71.35	68.15	68.83	57091157
2014-03-14	68.49	69.43	67.46	67.72	48226824
2014-03-17	68.18	68.95	66.62	68.74	52196699
2014-03-18	68.76	69.60	68.30	69.19	40827226
2014-03-19	69.17	69.29	67.47	68.24	43980558
2014-03-20	68.01	68.23	66.82	66.97	44438500
2014-03-21	67.53	67.92	66.18	67.24	60041228
2014-03-24	67.19	67.36	63.36	64.10	85695872
2014-03-25	64.89	66.19	63.78	64.89	68785500
2014-03-26	64.74	64.95	60.37	60.39	97689774
2014-03-27	60.51	61.90	57.98	60.97	112649694
2014-03-28	61.34	61.95	59.34	60.01	67051528
2014-03-31	60.78	61.52	59.87	60.24	53011205
2014-04-01	60.46	62.66	60.24	62.62	59291210
2014-04-02	63.21	63.91	62.21	62.72	66276613
2014-04-03	62.55	63.17	59.13	59.49	83859330
2014-04-04	59.94	60.20	56.32	56.75	125465774
2014-04-07	55.90	58.00	55.44	56.95	108487569
2014-04-08	57.68	58.71	57.17	58.19	78835935
2014-04-09	59.63	62.46	59.19	62.41	100215307
2014-04-10	63.08	63.18	58.68	59.16	114987616
2014-04-11	57.60	60.31	57.31	58.53	91451960
2014-04-14	60.09	60.45	57.78	58.89	72324603
2014-04-15	59.29	59.68	55.88	59.09	108622706
2014-04-16	59.79	60.19	57.74	59.72	78773521
2014-04-17	59.30	60.58	58.72	58.94	88040346
2014-04-21	59.46	61.24	59.15	61.24	60363619
2014-04-22	62.65	63.44	62.22	63.03	60631312
2014-04-23	63.45	63.48	61.26	61.36	96564750
2014-04-24	63.60	63.65	59.77	60.87	138769350
2014-04-25	59.97	60.01	57.57	57.71	92501529
2014-04-28	58.05	58.31	54.66	56.14	107757756
2014-04-29	56.09	58.28	55.84	58.15	75557202
2014-04-30	57.58	59.85	57.16	59.77	76093004
2014-05-01	60.43	62.28	60.21	61.15	82428606
2014-05-02	61.30	61.89	60.18	60.46	54189197
2014-05-05	59.67	61.35	59.18	61.22	46057411
2014-05-06	60.98	61.15	58.49	58.53	55900809
2014-05-07	58.77	59.30	56.26	57.39	78587247
2014-05-08	57.23	58.82	56.50	56.76	61251053
2014-05-09	56.85	57.65	56.38	57.24	52583858
2014-05-12	57.98	59.90	57.98	59.83	48575487
2014-05-13	59.66	60.89	59.51	59.83	48525476
2014-05-14	59.53	60.45	58.95	59.23	47428583
2014-05-15	59.26	59.38	57.52	57.92	56813940
2014-05-16	58.31	58.45	57.31	58.02	47933075
2014-05-19	57.89	59.56	57.57	59.21	43033925
2014-05-20	59.50	60.19	58.18	58.56	53931469
2014-05-21	58.56	60.50	58.25	60.49	58991505
2014-05-22	60.94	61.48	60.40	60.52	54200116
2014-05-23	60.41	61.45	60.15	61.35	38293993
2014-05-27	61.58	63.51	61.57	63.48	55681663
2014-05-28	63.39	64.14	62.62	63.51	47795088
2014-05-29	63.84	64.30	63.51	63.83	42699670
2014-05-30	63.95	64.17	62.56	63.30	45283577
2014-06-02	63.23	63.59	62.05	63.08	35995537
2014-06-03	62.62	63.42	62.32	62.87	32216707
2014-06-04	62.45	63.59	62.07	63.34	36513991
2014-06-05	63.66	64.36	62.82	63.19	47352368
2014-06-06	63.37	63.48	62.15	62.50	42442096
2014-06-09	62.40	63.34	61.79	62.88	37617413
2014-06-10	63.53	65.82	63.50	65.77	69338140
2014-06-11	65.32	65.80	64.90	65.78	44241926
2014-06-12	65.82	66.47	64.06	64.29	55729828
2014-06-13	64.67	64.97	63.83	64.50	29418910
2014-06-16	64.14	64.88	63.75	64.19	31045811
2014-06-17	64.10	64.88	63.93	64.40	27714816
2014-06-18	64.49	65.75	64.05	65.60	35570154
2014-06-19	65.46	65.58	64.21	64.34	34245182
2014-06-20	64.46	64.81	63.35	64.50	46466073
2014-06-23	64.32	65.66	64.22	65.37	34560121
2014-06-24	65.36	67.17	65.27	65.72	57334867
2014-06-25	65.58	67.48	65.57	67.44	44308249
2014-06-26	68.00	68.00	66.90	67.13	47713944
2014-06-27	67.31	67.70	66.84	67.60	46460627
2014-06-30	67.46	67.92	67.13	67.29	27201749
2014-07-01	67.58	68.44	67.39	68.06	33243166
2014-07-02	68.04	68.30	65.79	66.45	41895220
2014-07-03	66.87	67.00	65.76	66.29	25203215
2014-07-07	66.30	66.57	65.12	65.29	28745099
2014-07-08	65.06	65.56	62.21	62.76	68926036
2014-07-09	63.41	65.12	63.15	64.97	51431582
2014-07-10	63.31	65.34	63.05	64.87	44421915
2014-07-11	65.28	66.59	64.79	66.34	39212022
2014-07-14	67.13	68.17	66.90	67.90	38536924
2014-07-15	67.92	68.09	66.26	67.17	44292944
2014-07-16	67.54	67.94	67.07	67.66	29593589
2014-07-17	67.03	67.85	66.04	66.41	38188432
2014-07-18	66.80	68.46	66.16	68.42	42455649
2014-07-21	68.82	69.96	68.50	69.40	49539121
2014-07-22	69.72	69.77	68.61	69.27	40397693
2014-07-23	69.74	71.33	69.61	71.29	78434716
2014-07-24	75.96	76.74	74.51	74.98	124167936
2014-07-25	75.00	75.67	74.66	75.19	45917435
2014-07-28	75.17	75.50	73.85	74.92	41725249
2014-07-29	74.72	74.92	73.42	73.71	41324470
2014-07-30	74.21	75.19	74.13	74.68	36853018
2014-07-31	74.00	74.17	72.44	72.65	43991772
2014-08-01	72.22	73.22	71.55	72.36	43535314
2014-08-04	72.36	73.88	72.36	73.51	30776819
2014-08-05	73.20	73.59	72.18	72.69	34986147
2014-08-06	72.02	73.72	71.79	72.47	30985533
2014-08-07	73.00	74.00	72.70	73.17	38140550
2014-08-08	73.25	73.43	72.56	73.06	27202325
2014-08-11	73.46	73.91	73.06	73.44	24591177
2014-08-12	73.09	73.33	72.22	72.83	27418983
2014-08-13	73.11	74.25	73.05	73.77	29265662
2014-08-14	73.97	74.38	73.69	74.30	22207019
2014-08-15	74.32	74.65	73.00	73.63	38909161
2014-08-18	74.00	74.72	73.96	74.59	23973658
2014-08-19	74.81	75.58	74.77	75.29	26678640
2014-08-20	74.97	75.18	74.62	74.81	22916678
2014-08-21	74.92	75.19	74.41	74.57	20101979
2014-08-22	74.34	74.73	73.57	74.57	20897393
2014-08-25	74.94	75.28	74.79	75.02	19734103
2014-08-26	75.00	75.99	74.73	75.96	23992668
2014-08-27	75.27	75.49	74.46	74.63	36323060
2014-08-28	74.03	74.43	73.73	73.86	21946738
2014-08-29	74.30	74.82	74.01	74.82	26241162
2014-09-02	75.01	76.70	74.82	76.68	34979438
2014-09-03	77.14	77.48	75.60	75.83	32389102
2014-09-04	75.83	76.93	75.53	75.95	26676444
2014-09-05	76.10	77.38	75.60	77.26	29475854
2014-09-08	77.26	78.17	77.01	77.89	28183156
2014-09-09	77.60	78.17	76.20	76.67	28881803
2014-09-10	76.52	77.95	76.51	77.43	29908606
2014-09-11	77.13	78.36	77.05	77.92	32247724
2014-09-12	78.02	78.30	77.10	77.48	26744356
2014-09-15	77.12	77.25	73.43	74.58	49679130
2014-09-16	73.51	76.23	73.07	76.08	37742482
2014-09-17	75.96	77.25	75.57	76.43	28693348
2014-09-18	76.77	77.33	76.52	77.00	23030936
2014-09-19	77.40	78.30	76.44	77.91	76671330
2014-09-22	77.00	77.53	75.95	76.80	31961015
2014-09-23	76.33	78.63	76.04	78.29	36814111
2014-09-24	78.10	78.62	77.51	78.54	30679642
2014-09-25	78.60	78.94	77.13	77.22	37532580
2014-09-26	77.59	78.84	77.33	78.79	28872012
2014-09-29	78.12	79.20	77.91	79.00	34030635
2014-09-30	79.35	79.71	78.60	79.04	35899444
2014-10-01	78.78	78.82	75.90	76.55	55090157
2014-10-02	76.57	77.48	75.64	77.08	36487612
2014-10-03	77.76	78.06	77.26	77.44	23340173
2014-10-06	77.19	77.89	76.85	77.56	25729191
2014-10-07	77.05	77.95	76.24	76.29	25317488
2014-10-08	76.16	77.71	75.10	77.52	32975514
2014-10-09	77.28	77.76	75.85	75.91	32487174
2014-10-10	75.59	76.50	72.76	72.91	52146162
2014-10-13	73.22	74.78	72.52	72.99	43937638
2014-10-14	74.00	74.18	72.05	73.59	50299288
2014-10-15	71.69	73.80	70.32	73.21	61528317
2014-10-16	70.79	73.35	70.58	72.63	53529459
2014-10-17	74.23	76.00	73.75	75.95	76341638
2014-10-20	75.62	77.09	75.38	76.95	34701260
2014-10-21	77.55	78.74	77.15	78.69	32252403
2014-10-22	78.82	79.85	78.01	78.37	41862393
2014-10-23	79.38	80.63	79.01	80.04	35055800
2014-10-24	80.20	80.82	79.32	80.67	32247520
2014-10-27	80.74	80.80	79.76	80.28	30168921
2014-10-28	80.18	81.16	79.57	80.77	74211768
2014-10-29	75.45	76.88	74.78	75.86	106119520
2014-10-30	75.05	75.35	72.90	74.11	83269554
2014-10-31	74.94	75.70	74.45	74.99	44544325
2014-11-03	75.48	75.52	73.70	73.88	40727330
2014-11-04	74.23	75.77	73.65	75.76	39326471
2014-11-05	76.51	76.80	74.42	74.83	35912588
2014-11-06	74.89	75.60	74.31	75.26	21383194
2014-11-07	75.39	75.86	75.02	75.60	20774381
2014-11-10	75.41	75.48	74.61	75.00	21575126
2014-11-11	74.91	74.98	74.03	74.61	18735123
2014-11-12	74.28	75.14	73.54	74.72	26536609
2014-11-13	74.73	75.24	74.31	74.32	8893573
2014-11-14	74.27	74.93	74.04	74.88	19476878
2014-11-17	74.88	75.66	73.88	74.24	28701191
2014-11-18	74.45	74.80	73.90	74.34	20696643
2014-11-19	74.01	74.54	73.11	73.33	25441163
2014-11-20	72.80	73.99	72.51	73.60	19154862
2014-11-21	74.50	74.50	73.50	73.75	23060382
2014-11-24	73.54	74.35	73.35	74.01	22103831
2014-11-25	74.21	75.74	74.13	75.63	32250205
2014-11-26	75.53	77.78	75.51	77.62	32721585
2014-11-28	77.67	78.27	77.23	77.70	15992035
2014-12-01	77.26	77.31	74.80	75.10	31789866
2014-12-02	75.31	75.91	75.04	75.46	16773884
2014-12-03	75.38	75.73	74.40	74.88	16689857
2014-12-04	74.83	75.55	74.66	75.24	14390520
2014-12-05	75.80	76.76	75.36	76.36	24306446
2014-12-08	76.18	77.25	75.40	76.52	25733853
2014-12-09	75.20	76.93	74.78	76.84	25358584
2014-12-10	76.65	77.55	76.07	76.18	32210532
2014-12-11	76.52	78.52	76.48	77.73	33492661
2014-12-12	77.16	78.88	77.02	77.83	28091617
2014-12-15	78.46	78.58	76.56	76.99	29396532
2014-12-16	76.15	77.39	74.59	74.69	31554593
2014-12-17	75.01	76.41	74.90	76.11	29203904
2014-12-18	76.89	78.40	76.51	78.40	34222081
2014-12-19	78.75	80.00	78.33	79.88	43334992
2014-12-22	80.05	81.89	80.00	81.45	31395770
2014-12-23	82.00	82.17	80.40	80.61	19865820
2014-12-24	81.03	81.43	80.75	80.77	7685481
2014-12-26	81.02	81.28	80.51	80.78	10647388
2014-12-29	80.49	80.96	79.71	80.02	14134666
2014-12-30	79.85	80.59	79.10	79.22	14370763
2014-12-31	79.54	79.80	77.86	78.02	20040439
2015-01-02	78.58	78.93	77.70	78.45	18177475
2015-01-05	77.98	79.25	76.86	77.19	26452191
2015-01-06	77.23	77.59	75.37	76.15	27399288
2015-01-07	76.67	77.36	75.82	76.15	22045333
2015-01-08	76.78	78.23	76.08	78.18	23960953
2015-01-09	78.20	78.62	77.20	77.74	21157007
2015-01-12	77.84	78.00	76.21	76.72	19190194
2015-01-13	77.23	78.08	75.85	76.45	25179561
2015-01-14	76.42	77.20	76.03	76.28	25918564
2015-01-15	76.40	76.57	73.54	74.05	34133974
2015-01-16	74.05	75.32	73.84	75.18	21791529
2015-01-20	75.72	76.31	74.82	76.24	22821614
2015-01-21	76.16	77.30	75.85	76.74	25096737
2015-01-22	77.17	77.75	76.68	77.65	19519458
2015-01-23	77.65	78.19	77.04	77.83	16746503
2015-01-26	77.98	78.47	77.29	77.50	19260820
2015-01-27	76.71	76.88	75.63	75.78	20109977
2015-01-28	76.90	77.64	76.00	76.24	53306422
2015-01-29	76.85	78.02	74.21	78.00	61293468
2015-01-30	78.00	78.16	75.75	75.91	42649491
2015-02-02	76.11	76.14	73.75	74.99	41955258
2015-02-03	75.15	75.58	73.86	75.40	26957714
2015-02-04	75.09	76.35	75.01	75.63	20277368
2015-02-05	75.71	75.98	75.21	75.62	15062573
2015-02-06	75.68	75.70	74.25	74.47	21210994
2015-02-09	74.05	74.83	73.45	74.44	16194322
2015-02-10	74.85	75.34	74.50	75.19	15811344
2015-02-11	75.09	76.75	75.03	76.51	20877427
2015-02-12	76.86	76.87	75.89	76.23	17234976
2015-02-13	76.46	76.48	75.50	75.74	18621860
2015-02-17	75.30	76.91	75.08	75.60	25254400
2015-02-18	75.94	76.90	75.45	76.71	22426421
2015-02-19	76.96	79.84	76.95	79.42	45851177
2015-02-20	79.55	80.34	79.20	79.90	36931698
2015-02-23	79.96	80.19	78.38	78.84	24139056
2015-02-24	78.50	79.48	78.10	78.45	18897133
2015-02-25	78.50	80.20	78.50	79.56	25593800
2015-02-26	79.88	81.37	79.72	80.41	31111891
2015-02-27	80.68	81.23	78.62	78.97	30739197
2015-03-02	79.00	79.86	78.52	79.75	21662537
2015-03-03	79.61	79.70	78.52	79.60	18634973
2015-03-04	79.34	81.15	78.85	80.90	28126686
2015-03-05	81.23	81.99	81.05	81.21	27825733
2015-03-06	80.90	81.33	79.83	80.01	24488581
2015-03-09	79.68	79.91	78.63	79.44	18925097
2015-03-10	78.50	79.26	77.55	77.55	23067057
2015-03-11	77.85	78.43	77.26	77.57	20215704
2015-03-12	78.10	79.05	77.91	78.93	16093319
2015-03-13	78.60	79.38	77.68	78.05	18557296
2015-03-16	77.96	78.12	77.36	78.07	19305406
2015-03-17	78.36	79.78	78.34	79.37	22169969
2015-03-18	79.29	81.24	79.17	80.91	36912446
2015-03-19	81.12	83.00	81.00	82.75	42099523
2015-03-20	83.39	84.60	83.07	83.80	44466323
2015-03-23	83.92	84.96	83.30	84.43	27357333
2015-03-24	84.71	86.07	84.52	85.31	32576522
2015-03-25	85.50	85.52	82.92	82.92	37436147
2015-03-26	82.72	83.77	82.14	83.01	32794800
2015-03-27	83.38	83.95	82.88	83.30	18372582
2015-03-30	83.81	84.34	82.41	83.20	24527686
2015-03-31	82.90	83.50	82.21	82.22	19734277
2015-04-01	82.50	82.72	80.87	81.67	22058167
2015-04-02	82.25	82.56	81.44	81.56	19664053
2015-04-06	80.80	82.81	80.80	82.44	19062934
2015-04-07	82.65	83.42	82.22	82.32	17467042
2015-04-08	82.63	83.10	81.84	82.28	18966732
2015-04-09	82.50	82.80	81.71	82.17	15927281
2015-04-10	82.32	82.61	81.91	82.04	12529738
2015-04-13	81.93	83.94	81.92	83.01	26883094
2015-04-14	83.17	83.69	82.44	83.52	19634173
2015-04-15	83.54	83.66	82.27	82.71	22390943
2015-04-16	82.47	83.07	82.15	82.31	13769687
2015-04-17	81.58	82.11	80.37	80.78	24214983
2015-04-20	81.54	83.15	81.24	83.09	28796761
2015-04-21	84.00	84.49	83.54	83.62	27171852
2015-04-22	84.32	84.74	83.65	84.63	45547963
2015-04-23	84.10	85.59	82.41	82.41	73728080
2015-04-24	82.77	82.94	81.48	81.53	29660356
2015-04-27	81.87	82.93	81.63	81.91	25446032
2015-04-28	81.88	81.90	80.23	80.68	23775344
2015-04-29	80.01	81.39	79.52	80.47	26430258
2015-04-30	80.01	80.96	78.32	78.77	28999005
2015-05-01	79.24	79.76	78.11	78.99	24136358
2015-05-04	79.33	79.69	78.63	78.81	14691991
2015-05-05	78.55	78.80	77.22	77.56	22311318
2015-05-06	77.97	78.81	77.05	78.10	28663026
2015-05-07	78.00	78.94	77.56	78.43	19749428
2015-05-08	79.10	79.23	78.03	78.51	19943595
2015-05-11	78.48	79.03	77.93	78.01	18874054
2015-05-12	77.87	77.89	76.79	77.46	21285310
2015-05-13	77.72	78.53	77.65	78.44	21512309
2015-05-14	78.94	81.85	78.67	81.37	49437996
2015-05-15	81.41	81.52	80.18	80.42	27069884
2015-05-18	80.33	81.38	80.23	80.88	21613674
2015-05-19	81.25	81.69	80.55	80.63	17955389
2015-05-20	80.58	81.10	79.46	80.55	23056899
2015-05-21	80.19	80.92	80.08	80.48	13402749
2015-05-22	80.35	81.31	80.25	80.54	19567937
2015-05-26	80.43	80.60	79.08	79.34	16321339
2015-05-27	79.60	80.66	79.43	80.55	14160865
2015-05-28	80.25	81.07	80.00	80.15	11982008
2015-05-29	80.05	80.07	78.88	79.19	16134580
2015-06-01	79.30	80.38	78.66	80.29	18119012
2015-06-02	79.86	81.35	79.56	80.45	18923300
2015-06-03	81.34	82.53	81.25	82.44	31774993
2015-06-04	82.14	82.95	81.51	82.05	20863877
2015-06-05	81.87	82.46	81.51	82.14	16143093
2015-06-08	81.82	82.00	80.13	80.67	16915471
2015-06-09	80.57	81.19	79.32	80.67	16497538
2015-06-10	80.83	82.60	80.81	82.16	21531208
2015-06-11	82.31	82.90	81.36	81.83	18656811
2015-06-12	81.37	82.09	81.20	81.53	11417882
2015-06-15	80.55	80.93	80.07	80.71	18805087
2015-06-16	80.82	81.51	80.45	81.06	13693666
2015-06-17	81.76	82.22	81.34	81.79	18350287
2015-06-18	81.64	83.19	81.57	82.91	26782573
2015-06-19	82.83	82.98	82.12	82.51	23353194
2015-06-22	83.46	84.97	83.31	84.74	29383079
2015-06-23	84.95	87.97	84.76	87.88	50667853
2015-06-24	87.66	89.25	87.45	88.86	41370227
2015-06-25	89.26	89.40	87.84	87.98	27301967
2015-06-26	88.12	88.34	86.83	88.01	38214647
2015-06-29	86.61	87.50	85.73	85.80	35957872
2015-06-30	86.61	86.70	85.57	85.77	23233183
2015-07-01	86.77	87.95	86.49	86.91	25260045
2015-07-02	87.40	87.44	86.34	87.29	16908781
2015-07-06	86.49	88.18	86.39	87.55	24635915
2015-07-07	87.80	87.85	85.23	87.22	33059921
2015-07-08	86.29	86.75	85.45	85.65	24399340
2015-07-09	86.73	87.60	85.65	85.88	23307402
2015-07-10	87.35	88.22	86.77	87.95	23245873
2015-07-13	88.66	90.22	88.42	90.10	29976670
2015-07-14	90.46	90.80	89.65	89.68	26627849
2015-07-15	90.00	90.99	89.42	89.76	30886601
2015-07-16	90.28	90.86	89.77	90.85	21804086
2015-07-17	92.55	95.39	92.54	94.97	54001635
2015-07-20	95.85	98.60	95.36	97.91	54860541
2015-07-21	98.95	99.24	97.14	98.39	39453332
2015-07-22	96.74	97.58	95.92	97.04	28299518
2015-07-23	96.96	97.45	94.81	95.44	29418833
2015-07-24	97.35	97.76	95.88	96.95	33444930
2015-07-27	96.58	96.61	93.83	94.17	38585381
2015-07-28	94.84	95.56	93.31	95.29	35235993
2015-07-29	96.32	97.28	94.74	96.99	64648320
2015-07-30	94.91	95.81	91.80	95.21	86211323
2015-07-31	94.95	96.33	93.95	94.01	46509045
2015-08-03	93.53	95.08	92.80	94.14	29343117
2015-08-04	93.79	94.73	93.33	94.06	20136036
2015-08-05	95.25	97.09	95.18	96.44	29813174
2015-08-06	97.18	98.74	94.42	95.12	42271318
2015-08-07	95.38	95.40	93.61	94.30	23199145
2015-08-10	95.68	95.90	93.63	94.15	21624153
2015-08-11	93.73	94.76	92.90	93.62	22491031
2015-08-12	92.70	94.44	91.19	94.19	27120375
2015-08-13	94.05	94.73	93.35	93.43	17451768
2015-08-14	93.54	94.72	93.21	94.42	15929656
2015-08-17	94.42	94.46	93.39	93.93	18313531
2015-08-18	94.08	95.85	94.04	95.17	22278848
2015-08-19	94.63	96.10	94.16	95.31	23251271
2015-08-20	93.54	94.77	90.46	90.56	44598224
2015-08-21	87.52	89.18	85.61	86.06	62778680
2015-08-24	77.03	87.14	72.00	82.09	83710727
2015-08-25	86.95	87.67	83.00	83.00	52021230
2015-08-26	85.95	87.46	83.26	87.19	45124302
2015-08-27	89.10	90.06	87.19	89.73	42431375
2015-08-28	89.88	91.48	89.79	91.01	33215885
2015-08-31	90.60	91.05	88.89	89.43	32850666
2015-09-01	86.85	89.39	86.50	87.23	36097370
2015-09-02	88.81	89.89	87.63	89.89	27190527
2015-09-03	89.76	89.82	87.73	88.15	27048198
2015-09-04	87.20	88.39	86.70	88.26	27328667
2015-09-08	89.69	90.24	88.83	89.53	27012543
2015-09-09	90.78	91.98	90.17	90.44	32551123
2015-09-10	90.07	92.06	89.63	91.98	26437398
2015-09-11	91.68	92.08	91.13	92.05	21185049
2015-09-14	92.31	92.62	91.60	92.31	20127871
2015-09-15	92.37	93.25	91.79	92.90	18859351
2015-09-16	92.90	93.60	92.63	93.45	16321193
2015-09-17	93.37	95.51	92.90	94.34	27841803
2015-09-18	93.20	95.19	93.05	94.40	62299984
2015-09-21	94.62	96.49	94.52	95.55	28789973
2015-09-22	93.77	94.68	91.92	92.96	36888893
2015-09-23	93.40	94.32	92.80	93.97	21701427
2015-09-24	93.06	94.77	92.24	94.41	29105964
2015-09-25	95.79	95.85	92.06	92.77	28961622
2015-09-28	92.08	92.29	88.18	89.21	41199870
2015-09-29	89.10	90.06	85.72	86.67	42281838
2015-09-30	88.44	90.02	88.01	89.90	36169146
2015-10-01	90.05	90.95	88.36	90.95	29283652
2015-10-02	88.90	92.20	88.37	92.07	37881652
2015-10-05	92.94	94.27	92.66	94.01	27292517
2015-10-06	94.08	94.17	92.34	92.80	22488275
2015-10-07	93.11	93.66	91.37	92.40	24129277
2015-10-08	91.89	93.22	90.47	92.47	27290523
2015-10-09	92.90	93.74	92.24	93.24	20012911
2015-10-12	93.32	94.60	92.67	94.26	18449562
2015-10-13	93.66	95.37	93.55	94.12	19480347
2015-10-14	94.08	95.20	93.61	94.07	19253351
2015-10-15	94.99	96.30	94.90	95.96	27557516
2015-10-16	96.18	97.59	95.35	97.54	25412856
2015-10-19	97.18	98.57	96.92	98.47	23729924
2015-10-20	98.73	99.59	96.56	97.00	30881777
2015-10-21	97.37	98.18	96.47	97.11	22003730
2015-10-22	97.79	99.73	97.55	99.67	26392075
2015-10-23	101.91	102.85	100.16	102.19	42809661
2015-10-26	102.20	103.81	101.55	103.77	25961212
2015-10-27	102.94	104.10	102.40	103.70	23795472
2015-10-28	103.90	104.48	102.92	104.20	24081515
2015-10-29	103.96	105.12	103.52	104.88	20316691
2015-10-30	104.51	104.72	101.65	101.97	33487104
2015-11-02	102.46	103.47	101.18	103.31	24003944
2015-11-03	103.22	103.65	102.40	102.58	21242341
2015-11-04	103.19	104.14	102.48	103.94	43469308
2015-11-05	108.80	110.65	107.95	108.76	63232861
2015-11-06	108.04	108.74	105.91	107.10	35084342
2015-11-09	107.00	108.25	105.86	106.49	26383540
2015-11-10	105.96	108.15	105.24	107.91	25031681
2015-11-11	108.27	109.87	107.11	109.01	25057099
2015-11-12	108.48	109.39	108.00	108.02	20924674
2015-11-13	107.71	108.25	103.83	103.95	30278403
2015-11-16	103.32	104.17	100.47	104.04	49309167
2015-11-17	104.62	106.20	104.14	105.13	26807230
2015-11-18	105.80	107.88	105.39	107.77	23836526
2015-11-19	107.36	107.73	105.95	106.26	25520599
2015-11-20	106.84	107.87	106.62	107.32	22129648
2015-11-23	107.19	107.47	106.08	106.95	19897220
2015-11-24	106.00	106.49	104.39	105.74	23577293
2015-11-25	106.33	106.60	105.10	105.41	15150785
2015-11-27	105.78	105.96	104.86	105.45	5913066
2015-11-30	105.84	106.10	103.75	104.24	20383179
2015-12-01	104.83	107.15	104.50	107.12	22781868
2015-12-02	107.00	107.92	105.79	106.07	24429063
2015-12-03	106.27	106.85	103.35	104.38	23236485
2015-12-04	104.81	107.73	104.11	106.18	21224721
2015-12-07	106.48	106.83	104.66	105.61	15474890
2015-12-08	104.00	106.91	103.95	106.49	20401791
2015-12-09	106.18	106.44	103.55	104.60	23517268
2015-12-10	105.05	106.40	104.41	105.42	17454312
2015-12-11	104.15	104.34	101.91	102.12	26427727
2015-12-14	102.29	104.74	101.46	104.66	24813496
2015-12-15	104.70	104.70	104.59	104.65	10775
2015-12-16	105.37	107.09	104.19	106.79	22680547
2015-12-17	107.49	107.75	106.13	106.22	21675686
2015-12-18	106.08	106.59	103.97	104.04	35994199
2015-12-21	104.91	105.15	103.60	104.77	16138786
2015-12-22	105.22	105.66	104.81	105.51	14597122
2015-12-23	105.89	106.11	103.86	104.63	19599673
2015-12-24	104.74	105.32	104.50	105.02	6512134
2015-12-28	105.02	105.98	104.53	105.93	13069733
2015-12-29	106.42	107.74	106.25	107.26	17179901
2015-12-30	107.00	107.25	106.06	106.22	13115007
2015-12-31	106.00	106.17	104.62	104.66	18391064
2016-01-04	101.95	102.24	99.75	102.22	37912403
2016-01-05	102.89	103.71	101.67	102.73	23258238
2016-01-06	101.13	103.77	100.90	102.97	25096183
2016-01-07	100.50	101.43	97.30	97.92	45172906
2016-01-08	99.88	100.50	97.03	97.33	35402298
2016-01-11	97.91	98.60	95.39	97.51	29932385
2016-01-12	99.00	99.96	97.55	99.37	28395390
2016-01-13	100.58	100.58	95.21	95.44	33410553
2016-01-14	95.85	98.87	92.45	98.37	48658623
2016-01-15	93.98	96.38	93.54	94.97	46132781
2016-01-19	96.53	97.42	93.92	95.26	30998256
2016-01-20	92.83	95.00	89.37	94.35	59051429
2016-01-21	94.91	95.99	92.62	94.16	30518939
2016-01-22	96.41	98.07	95.49	97.94	30495387
2016-01-25	98.72	99.48	96.93	97.01	32482015
2016-01-26	97.76	97.88	95.66	97.34	26877080
2016-01-27	97.79	97.85	94.23	94.45	58699359
2016-01-28	107.20	110.34	104.81	109.11	107475327
2016-01-29	108.99	112.84	108.84	112.21	62739548
2016-02-01	112.27	115.72	112.01	115.09	46132726
2016-02-02	114.80	117.59	113.20	114.61	59778571
2016-02-03	115.27	115.34	109.75	112.69	56919324
2016-02-04	111.80	111.94	109.25	110.49	38890199
2016-02-05	109.51	109.58	103.18	104.07	76894741
2016-02-08	100.41	102.68	97.46	99.75	71229746
2016-02-09	97.14	102.40	96.82	99.54	62709018
2016-02-10	101.55	103.25	100.24	101.00	45179370
2016-02-11	99.60	105.11	98.88	101.91	43670634
2016-02-12	103.74	104.24	101.09	102.01	36176760
2016-02-16	103.80	103.93	100.24	101.61	45687224
2016-02-17	101.94	105.72	100.40	105.20	44073369
2016-02-18	105.80	106.00	103.03	103.47	29593508
2016-02-19	102.55	105.02	102.06	104.57	32404516
2016-02-22	105.49	108.25	105.34	107.16	35709714
2016-02-23	106.85	107.47	105.12	105.46	25319315
2016-02-24	104.21	106.95	102.74	106.88	34412437
2016-02-25	107.11	108.07	105.61	108.07	29906278
2016-02-26	108.70	109.45	107.16	107.92	26686193
2016-02-29	107.60	108.91	106.75	106.92	32778992
2016-03-01	107.83	109.82	107.60	109.82	26817309
2016-03-02	109.68	110.55	108.77	109.95	25670170
2016-03-03	110.25	110.30	108.54	109.58	21353092
2016-03-04	110.05	110.05	107.93	108.39	24938858
2016-03-07	108.07	108.07	104.72	105.73	31519300
2016-03-08	104.78	107.37	104.40	105.93	25616963
2016-03-09	106.70	107.51	105.49	107.51	20493305
2016-03-10	107.91	108.66	105.77	107.32	24854284
2016-03-11	108.48	109.42	107.92	109.41	20697553
2016-03-14	109.46	109.46	108.45	109.00	1650
2016-03-15	109.11	110.83	108.84	110.67	17616575
2016-03-16	110.49	112.50	110.10	112.18	24744778
2016-03-17	112.15	112.69	110.73	111.02	24228636
2016-03-18	111.56	112.42	110.27	111.45	36255862
2016-03-21	111.66	112.37	111.03	111.85	18447974
2016-03-22	111.36	112.88	111.17	112.25	19001076
2016-03-23	112.01	113.19	112.00	112.54	18557793
2016-03-24	112.13	113.09	111.68	113.05	17839119
2016-03-28	113.32	114.59	112.95	113.69	21332717
2016-03-29	113.83	116.32	113.64	116.14	29825340
2016-03-30	116.73	116.99	114.36	114.70	33220095
2016-03-31	114.70	114.70	107.96	114.70	21207526
2016-04-01	113.75	116.17	113.35	116.06	24760504
2016-04-04	114.07	114.55	111.61	112.55	48469829
2016-04-05	112.55	112.55	112.55	112.22	22962365
2016-04-06	112.47	113.81	112.42	113.71	20810609
2016-04-07	113.79	114.89	113.07	113.64	20707316
2016-04-08	114.25	114.33	109.90	110.63	48497808
2016-04-11	110.70	110.91	108.77	108.99	39762304
2016-04-12	109.34	111.16	108.99	110.61	26248081
2016-04-13	112.23	112.65	106.52	110.51	88227393
2016-04-14	110.62	112.04	110.26	110.84	28473322
2016-04-15	110.79	110.97	109.20	109.64	20922803
2016-04-18	109.74	110.81	109.20	110.45	21167199
2016-04-19	111.10	112.45	109.16	112.29	30210455
2016-04-20	112.43	113.27	111.56	112.42	21027901
2016-04-21	112.55	114.04	112.31	113.44	20875230
2016-04-22	111.21	111.75	109.01	110.56	38458201
2016-04-25	109.87	110.67	109.07	110.10	21017895
2016-04-26	110.49	110.50	108.15	108.76	22521534
2016-04-27	107.94	108.94	106.31	108.89	52213107
2016-04-28	119.58	120.79	116.23	116.73	87110080
2016-04-29	116.82	117.84	115.84	117.58	37140594
2016-05-02	117.83	118.73	116.57	118.57	28095168
2016-05-03	117.52	118.16	117.02	117.43	24117463
2016-05-04	116.61	118.30	116.57	118.06	23448440
2016-05-05	118.04	118.98	117.25	117.81	22056749
2016-05-06	117.16	119.64	117.11	119.49	26395568
2016-05-09	119.54	120.28	118.90	119.24	21138059
2016-05-10	119.62	120.50	114.80	120.50	23220046
2016-05-11	120.41	121.08	119.42	119.52	22038396
2016-05-12	119.98	120.84	118.90	120.28	22035465
2016-05-13	120.38	120.64	119.68	119.81	18124286
2016-05-16	119.38	119.61	117.35	118.67	31247834
2016-05-17	118.82	119.01	117.20	117.35	21328648
2016-05-18	116.80	118.27	116.73	117.65	21642299
2016-05-19	117.05	117.49	115.88	116.81	20544109
2016-05-20	116.96	117.99	116.95	117.35	18944831
2016-05-23	117.42	117.60	115.94	115.97	20441004
2016-05-24	116.24	117.73	116.12	117.70	20183627
2016-05-25	118.13	118.67	117.38	117.89	20035494
2016-05-26	118.24	119.76	117.92	119.47	18481340
2016-05-27	119.56	119.85	119.01	119.38	13493563
2016-05-31	119.46	120.10	118.12	118.81	23547597
2016-06-01	118.50	119.08	117.82	118.78	15029494
2016-06-02	118.69	135.60	118.22	118.93	13228310
2016-06-03	118.98	118.98	117.86	118.47	14135114
2016-06-06	118.62	119.43	118.36	118.79	12744676
2016-06-07	119.24	119.30	117.67	117.76	17103023
2016-06-08	117.76	118.60	117.27	118.39	14505596
2016-06-09	118.13	118.68	117.71	118.56	13859240
2016-06-10	117.54	118.11	116.26	116.62	18510826
2016-06-13	115.00	115.48	113.31	113.95	31718239
2016-06-14	114.07	114.95	113.58	114.94	17618479
2016-06-15	115.30	115.44	114.07	114.60	19819432
2016-06-16	113.87	114.50	112.94	114.39	19236255
2016-06-17	114.42	114.43	112.56	113.02	24644308
2016-06-20	113.77	114.72	112.75	113.37	20785390
2016-06-21	114.12	115.21	113.97	114.38	19166269
2016-06-22	114.65	114.74	113.61	113.91	14846329
2016-06-23	114.37	115.09	113.54	115.08	16176895
2016-06-24	111.01	113.68	111.00	112.08	40643130
2016-06-27	111.57	111.57	108.23	108.97	36409606
2016-06-28	110.63	112.75	110.55	112.70	26813842
2016-06-29	113.37	114.25	113.04	114.16	20968273
2016-06-30	114.67	115.18	113.67	114.28	23192716
2016-07-01	114.20	115.13	113.81	114.19	14980023
2016-07-05	113.94	114.11	112.97	114.00	14207037
2016-07-06	113.36	116.79	112.97	116.70	24337586
2016-07-07	116.63	116.97	115.36	115.85	16630201
2016-07-08	116.43	117.50	115.85	117.24	18142597
2016-07-11	117.71	118.70	117.50	117.87	17711570
2016-07-12	118.63	118.72	117.57	117.93	15217700
2016-07-13	118.39	118.40	116.68	116.78	16207662
2016-07-14	117.50	117.64	116.70	117.29	14579736
2016-07-15	117.74	118.28	116.58	116.86	16645964
2016-07-18	117.32	119.61	116.89	119.37	20868367
2016-07-19	118.99	120.85	118.66	120.61	21541292
2016-07-20	121.25	122.20	120.56	121.92	20046452
2016-07-21	121.92	122.10	120.25	120.61	17801663
2016-07-22	119.90	121.01	119.31	121.00	18422410
2016-07-25	121.39	121.85	117.78	121.63	18487449
2016-07-26	122.00	122.07	120.75	121.22	17611964
2016-07-27	122.42	125.00	121.51	123.34	52654239
2016-07-28	127.52	128.33	123.63	125.00	78955758
2016-07-29	124.65	125.84	123.71	123.94	35058803
2016-08-01	123.85	124.58	122.86	124.31	25006850
2016-08-02	124.06	124.80	122.07	123.09	23968414
2016-08-03	123.09	123.92	122.31	122.51	18525332
2016-08-04	122.94	124.79	122.51	124.36	21065974
2016-08-05	124.98	125.84	124.62	125.15	20184035
2016-08-08	125.25	125.45	124.55	125.26	15233929
2016-08-09	125.34	126.09	124.53	125.06	19620967
2016-08-10	125.07	125.48	124.54	124.88	10670148
2016-08-11	125.20	125.38	124.75	124.90	11729519
2016-08-12	124.70	125.00	124.18	124.88	12158955
2016-08-15	124.91	124.92	123.70	123.90	19295130
2016-08-16	123.50	123.92	122.78	123.30	14222410
2016-08-17	123.66	124.38	122.85	124.37	13794179
2016-08-18	124.01	124.26	123.64	123.91	12400816
2016-08-19	123.60	124.16	123.28	123.56	11688265
2016-08-22	123.33	124.83	123.11	124.15	14386361
2016-08-23	124.51	125.09	124.25	124.37	13309452
2016-08-24	124.47	124.69	123.09	123.48	12243719
2016-08-25	123.12	124.37	123.10	123.89	10730811
2016-08-26	124.05	125.19	123.91	124.96	17504825
2016-08-29	124.35	126.73	124.35	126.54	15925900
2016-08-30	126.60	126.60	125.15	125.84	17804286
2016-08-31	125.60	126.22	125.10	126.12	14200636
2016-09-01	126.38	126.63	125.60	126.17	13536125
2016-09-02	126.85	126.86	126.00	126.51	12118773
2016-09-06	126.67	129.94	126.47	129.73	26278407
2016-09-07	130.04	131.98	129.95	131.05	27990796
2016-09-08	130.92	131.08	129.81	130.27	15676595
2016-09-09	129.71	129.95	127.10	127.10	27100679
2016-09-12	125.96	128.76	125.75	128.69	21252752
2016-09-13	128.03	128.35	126.66	127.21	18016152
2016-09-14	126.89	128.80	126.89	127.77	15720388
2016-09-15	127.98	129.10	127.67	128.35	15111838
2016-09-16	128.20	129.18	128.20	129.07	24119174
2016-09-19	129.91	129.94	128.26	128.65	14958794
2016-09-20	128.65	129.17	128.03	128.64	11083808
2016-09-21	129.13	130.01	128.39	129.94	14068336
2016-09-22	130.50	130.73	129.56	130.08	15538307
2016-09-23	127.56	128.60	127.30	127.96	28326266
2016-09-26	127.37	128.16	126.80	127.31	15064940
2016-09-27	127.61	129.01	127.43	128.69	15637111
2016-09-28	129.21	129.47	128.40	129.23	12047636
2016-09-29	129.18	129.29	127.55	128.09	14532241
2016-09-30	128.03	128.59	127.45	128.27	18402945
2016-10-03	128.38	129.09	127.80	128.77	13156943
2016-10-04	129.17	129.28	127.55	128.19	14307548
2016-10-05	128.25	128.80	127.83	128.47	12386753
2016-10-06	128.43	129.06	128.08	128.74	11682729
2016-10-07	129.04	129.25	128.33	128.99	12804420
2016-10-10	129.68	130.70	129.20	130.24	15138720
2016-10-11	130.23	130.64	128.23	128.88	17537928
2016-10-12	129.01	129.66	128.46	129.05	11072991
2016-10-13	128.21	128.25	126.75	127.82	17139306
2016-10-14	128.49	128.95	127.58	127.88	13345292
2016-10-17	128.20	128.47	127.32	127.54	11351681
2016-10-18	128.68	129.39	128.01	128.57	13503967
2016-10-19	128.74	130.47	128.60	130.11	16752321
2016-10-20	130.07	130.66	129.50	130.00	13167503
2016-10-21	129.78	132.13	129.70	132.07	19088794
2016-10-24	132.72	133.41	132.15	133.28	17470227
2016-10-25	133.50	133.50	132.22	132.29	13344187
2016-10-26	131.64	132.26	130.94	131.04	13084731
2016-10-27	131.74	131.80	129.27	129.69	16741393
2016-10-28	130.50	132.97	129.93	131.29	24545547
2016-10-31	132.01	132.12	130.88	130.99	15668982
2016-11-01	131.41	131.94	128.65	129.50	22219154
2016-11-02	130.23	130.23	126.28	127.17	50190225
2016-11-03	122.00	123.28	119.50	120.00	63766259
2016-11-04	119.59	121.93	119.25	120.75	30545466
2016-11-07	122.83	123.21	121.35	122.15	23008880
2016-11-08	122.03	124.61	121.54	124.22	19460768
2016-11-09	122.14	123.81	120.51	123.18	31916020
2016-11-10	123.93	124.18	115.27	120.80	67846704
2016-11-11	119.53	120.70	118.15	119.02	32840137
2016-11-14	119.13	119.13	113.55	115.08	51377040
2016-11-15	116.73	118.49	115.83	117.20	34681369
2016-11-16	114.48	117.88	114.21	116.34	32397947
2016-11-17	116.81	117.79	116.01	117.79	18597766
2016-11-18	118.39	119.13	116.84	117.02	22879303
2016-11-21	118.20	121.95	117.80	121.77	35415366
2016-11-22	122.40	122.98	120.90	121.47	26089163
2016-11-23	121.23	121.31	119.94	120.84	15672136
2016-11-25	121.01	121.14	120.07	120.38	8658605
2016-11-28	120.12	121.69	119.82	120.41	18101314
2016-11-29	120.57	122.10	120.40	120.87	18890956
2016-11-30	120.32	121.79	117.95	118.42	30188922
2016-12-01	118.38	118.45	114.00	115.10	43276994
2016-12-02	115.11	116.48	114.30	115.40	25070364
2016-12-05	115.95	117.57	115.07	117.43	20212418
2016-12-06	117.69	117.80	116.33	117.31	19131202
2016-12-07	117.00	117.95	116.57	117.95	21913658
2016-12-08	117.98	119.50	117.64	118.91	22442756
2016-12-09	119.22	119.94	118.95	119.68	17464736
2016-12-12	119.22	119.24	117.65	117.77	17805527
2016-12-13	117.86	121.52	117.61	120.31	29768028
2016-12-14	120.00	121.69	118.85	120.21	25913095
2016-12-15	120.08	122.50	119.63	120.57	20139568
2016-12-16	120.90	121.50	119.27	119.87	25324299
2016-12-19	119.85	120.36	118.51	119.24	15918146
2016-12-20	119.50	119.77	118.80	119.09	13684402
2016-12-21	118.92	119.20	118.48	119.04	10767646
2016-12-22	118.86	118.99	116.93	117.40	16258587
2016-12-23	117.00	117.56	116.30	117.27	10889985
2016-12-27	116.96	118.68	116.86	118.01	12051481
2016-12-28	118.19	118.25	116.65	116.92	12087377
2016-12-29	117.00	117.53	116.06	116.35	9934873
2016-12-30	116.60	116.83	114.77	115.05	18684106
2017-01-03	116.03	117.84	115.51	116.86	20663912
2017-01-04	117.55	119.66	117.29	118.69	19630932
2017-01-05	118.86	120.95	118.32	120.67	19492150
2017-01-06	120.98	123.88	120.03	123.41	28545263
2017-01-09	123.55	125.43	123.04	124.90	22880360
2017-01-10	124.82	125.50	124.28	124.35	17324590
2017-01-11	124.35	126.12	124.06	126.09	18356523
2017-01-12	125.61	126.73	124.80	126.62	18653914
2017-01-13	127.49	129.27	127.37	128.34	24884325
2017-01-17	128.04	128.34	127.40	127.87	15294460
2017-01-18	128.41	128.43	126.84	127.92	13145852
2017-01-19	128.23	128.35	127.45	127.55	12195465
2017-01-20	128.10	128.48	126.78	127.04	19097223
2017-01-23	127.31	129.25	126.95	128.93	16593563
2017-01-24	129.38	129.90	128.38	129.37	15162724
2017-01-25	130.00	131.74	129.77	131.48	18777314
2017-01-26	131.63	133.14	131.44	132.78	20020141
2017-01-27	132.68	132.95	131.08	132.18	19539514
2017-01-30	131.58	131.58	129.60	130.98	18956095
2017-01-31	130.17	130.66	129.52	130.32	19790484
2017-02-01	132.25	133.49	130.68	133.23	50139775
2017-02-02	133.22	135.49	130.40	130.84	54366447
2017-02-03	131.24	132.85	130.76	130.98	24804890
2017-02-06	130.98	132.06	130.30	132.06	17058494
2017-02-07	132.24	133.00	131.66	131.84	14596449
2017-02-08	132.60	134.44	132.44	134.20	22390556
2017-02-09	134.49	134.50	133.31	134.14	16470609
2017-02-10	134.10	134.94	133.68	134.19	15061939
2017-02-13	134.70	134.70	133.70	134.05	13526221
2017-02-14	134.10	134.23	132.55	133.85	14364877
2017-02-15	133.45	133.70	132.66	133.44	13226534
2017-02-16	133.07	133.87	133.02	133.84	12831092
2017-02-17	133.50	134.09	133.17	133.53	12276490
2017-02-21	133.50	133.91	132.90	133.72	14759109
2017-02-22	133.60	136.79	133.46	136.12	27360092
2017-02-23	135.89	136.12	134.33	135.36	18422549
2017-02-24	134.16	135.62	134.16	135.44	12625742
2017-02-27	135.26	137.18	135.02	136.41	14306668
2017-02-28	136.79	136.81	134.75	135.54	16112092
2017-03-01	136.47	137.48	136.30	137.42	16257010
2017-03-02	137.09	137.82	136.31	136.76	12294804
2017-03-03	136.63	137.33	136.08	137.17	11160563
2017-03-06	136.88	137.83	136.51	137.42	12748179
2017-03-07	137.03	138.37	136.99	137.30	13527132
2017-03-08	137.15	137.99	137.05	137.72	10184514
2017-03-09	137.72	138.57	137.40	138.24	15535259
2017-03-10	138.91	139.49	138.22	138.79	16314113
2017-03-13	138.71	139.68	138.67	139.60	10955450
2017-03-14	139.46	139.46	138.52	139.32	12944018
2017-03-15	139.29	140.10	138.49	139.72	19344826
2017-03-16	140.20	140.25	139.73	139.99	13612942
2017-03-17	140.34	140.34	139.70	139.84	20592818
2017-03-20	139.71	140.19	139.25	139.94	12099471
2017-03-21	141.15	142.31	138.40	138.51	29894784
2017-03-22	137.93	139.79	137.60	139.59	17055449
2017-03-23	139.48	140.39	139.09	139.53	13022801
2017-03-24	140.08	141.02	139.76	140.34	16664683
2017-03-27	139.05	140.65	138.77	140.32	12800544
2017-03-28	140.36	141.95	140.01	141.76	14679436
2017-03-29	141.99	142.86	141.43	142.65	16527574
2017-03-30	142.40	142.95	141.85	142.41	12403997
2017-03-31	142.31	142.63	141.89	142.05	11478265
2017-04-03	141.93	142.47	140.82	142.28	13563960
2017-04-04	141.86	142.09	141.27	141.73	12948599
2017-04-05	142.26	143.44	141.29	141.85	17158059
2017-04-06	142.11	142.22	140.91	141.17	15103426
2017-04-07	141.20	141.55	140.24	140.78	11818341
2017-04-10	141.00	141.43	140.63	141.04	9039366
2017-04-11	140.80	141.03	138.81	139.92	16638087
2017-04-12	139.72	140.40	139.44	139.58	11612456
2017-04-13	139.62	140.58	139.33	139.39	10965614
2017-04-17	139.76	141.55	139.75	141.42	11519663
2017-04-18	141.27	141.91	140.61	140.96	14807472
2017-04-19	141.35	143.04	141.27	142.27	15563945
2017-04-20	142.95	144.25	142.69	143.80	15968164
2017-04-21	143.90	144.17	142.27	143.68	12382002
2017-04-24	144.96	145.67	144.34	145.47	14407175
2017-04-25	145.79	147.15	145.79	146.49	17767523
2017-04-26	147.09	147.59	146.09	146.56	12394959
2017-04-27	146.67	147.75	146.14	147.70	11275112
2017-04-28	149.50	151.53	149.07	150.25	30652248
2017-05-01	151.74	152.57	151.42	152.46	25218300
2017-05-02	153.34	153.44	151.66	152.78	21870380
2017-05-03	153.60	153.60	151.34	151.80	29782492
2017-05-04	150.17	151.52	148.72	150.85	36225452
2017-05-05	151.45	151.63	149.79	150.24	17148543
2017-05-08	150.71	151.08	149.74	151.06	15827488
2017-05-09	151.49	152.59	150.21	150.48	17453859
2017-05-10	150.23	150.52	148.86	150.29	12080650
2017-05-11	150.31	150.65	149.41	150.04	11841864
2017-05-12	150.40	150.46	149.63	150.33	9598229
2017-05-15	150.17	151.48	149.77	150.19	15064664
2017-05-16	150.11	150.21	149.03	149.78	14550830
2017-05-17	148.00	148.67	144.42	144.85	28300050
2017-05-18	144.72	148.15	144.51	147.66	23031566
2017-05-19	148.45	149.39	147.96	148.06	16187892
2017-05-22	148.08	148.59	147.69	148.24	12586712
2017-05-23	148.52	148.81	147.25	148.07	12817837
2017-05-24	148.51	150.23	148.42	150.04	17940668
2017-05-25	150.30	152.59	149.95	151.96	19891352
2017-05-26	152.23	152.25	151.15	152.13	14996185
2017-05-30	151.97	152.90	151.64	152.38	13226007
2017-05-31	152.70	153.35	151.09	151.46	18023917
2017-06-01	151.75	152.29	150.30	151.53	14530600
2017-06-02	151.85	153.63	151.30	153.61	16854365
2017-06-05	153.64	154.71	153.41	153.63	12520387
2017-06-06	153.41	154.52	152.48	152.81	13457119
2017-06-07	153.27	153.75	152.34	153.12	12066657
2017-06-08	154.08	154.73	153.10	154.71	17799449
2017-06-09	154.77	155.59	146.61	149.60	35577676
2017-06-12	148.17	149.20	144.56	148.44	33170180
2017-06-13	150.15	151.18	148.90	150.68	20483350
2017-06-14	151.26	152.40	149.05	150.25	20808759
2017-06-15	147.67	150.04	146.37	149.80	18994152
2017-06-16	149.59	150.83	148.60	150.64	22882417
2017-06-19	151.71	153.57	151.71	152.87	19026462
2017-06-20	152.88	153.84	152.21	152.25	14743853
2017-06-21	152.36	154.08	151.88	153.91	15039834
2017-06-22	153.01	154.55	152.91	153.40	13005535
2017-06-23	152.72	155.20	152.65	155.07	18026977
2017-06-26	156.25	156.50	153.20	153.59	18049651
2017-06-27	152.84	153.31	150.39	150.58	19360766
2017-06-28	150.92	153.47	149.86	153.24	16719104
2017-06-29	152.28	152.50	148.92	151.04	23973482
2017-06-30	151.90	151.92	150.06	150.98	17666022
2017-07-03	151.72	152.15	147.80	148.43	13862735
2017-07-05	149.00	150.85	148.13	150.34	14334290
2017-07-06	149.03	150.04	148.00	148.82	14951802
2017-07-07	149.25	151.99	149.19	151.44	13615931
2017-07-10	151.69	153.98	151.51	153.50	13378672
2017-07-11	153.37	155.42	152.91	155.27	13667744
2017-07-12	156.49	159.16	156.20	158.90	22739388
2017-07-13	158.74	159.78	158.42	159.26	13929236
2017-07-14	160.13	160.32	159.33	159.97	16371207
2017-07-17	160.25	160.78	158.81	159.73	12858836
2017-07-18	159.66	163.73	159.42	162.86	23722910
2017-07-19	163.59	165.70	163.17	164.14	26273642
2017-07-20	164.80	165.00	162.81	164.53	18523107
2017-07-21	164.16	165.05	163.75	164.43	14744002
2017-07-24	164.64	166.17	164.31	166.00	17366971
2017-07-25	165.01	165.54	163.86	165.28	15383241
2017-07-26	166.01	166.01	164.10	165.61	35236867
2017-07-27	174.70	175.49	167.50	170.44	68910708
2017-07-28	169.07	173.43	169.05	172.45	24557553
2017-07-31	172.00	172.72	168.55	169.25	25478945
2017-08-01	169.82	170.47	169.05	169.86	14384957
2017-08-02	170.30	170.55	166.91	169.30	17433774
2017-08-03	169.30	169.70	168.25	168.59	10793841
2017-08-04	168.97	170.06	168.69	169.62	10777727
2017-08-07	169.95	172.06	169.66	171.98	12787844
2017-08-08	171.88	173.05	170.62	171.23	14393524
2017-08-09	169.98	171.45	169.56	171.18	10814984
2017-08-10	170.06	170.59	166.85	167.40	20832746
2017-08-11	167.95	168.82	166.85	168.08	13791153
2017-08-14	170.09	171.08	169.29	170.75	12954231
2017-08-15	171.49	171.50	170.01	171.00	8729172
2017-08-16	171.25	171.38	169.24	170.00	15779924
2017-08-17	169.34	169.86	166.85	166.91	17216030
2017-08-18	166.84	168.67	166.21	167.41	15093638
2017-08-21	167.16	168.00	165.82	167.78	11907488
2017-08-22	168.28	169.87	167.15	169.64	11390975
2017-08-23	168.84	169.36	168.20	168.71	9856473
2017-08-24	168.88	169.29	166.41	167.74	14030420
2017-08-25	167.86	168.38	166.18	166.32	12614477
2017-08-28	166.91	167.70	166.33	167.24	8553741
2017-08-29	165.25	168.43	165.00	168.05	11120986
2017-08-30	168.17	170.18	167.63	169.92	11138293
2017-08-31	170.40	172.15	170.06	171.97	17226465
2017-09-01	172.40	172.92	171.31	172.02	11677589
2017-09-05	171.27	172.39	169.55	170.72	13221127
2017-09-06	170.91	172.48	169.57	172.09	13906342
2017-09-07	171.94	173.31	170.27	173.21	18049527
2017-09-08	173.09	173.49	170.80	170.95	10998459
2017-09-11	172.40	173.89	172.20	173.51	12372040
2017-09-12	173.76	174.00	171.75	172.96	11186328
2017-09-13	173.01	173.17	172.06	173.05	9119295
2017-09-14	172.26	172.28	170.50	170.96	15615654
2017-09-15	170.88	172.34	170.26	171.64	15660539
2017-09-18	171.99	172.07	169.34	170.01	12954013
2017-09-19	170.62	172.56	170.36	172.52	13168595
2017-09-20	172.50	173.05	170.70	172.17	12264125
2017-09-21	171.69	172.27	170.01	171.11	11161412
2017-09-22	170.21	171.73	169.22	170.54	12097138
2017-09-25	169.24	169.30	161.56	162.87	41251583
2017-09-26	164.50	165.50	162.78	164.21	23363335
2017-09-27	165.90	168.34	165.57	167.68	19242548
2017-09-28	167.94	169.07	167.16	168.73	12178747
2017-09-29	168.83	171.66	168.81	170.87	15340366
2017-10-02	171.39	171.87	168.75	169.47	13392280
2017-10-03	169.30	170.73	169.20	169.96	8190273
2017-10-04	169.83	170.67	168.29	168.42	12127887
2017-10-05	169.18	171.31	168.60	171.24	14580628
2017-10-06	170.25	172.37	169.75	172.23	13124473
2017-10-09	172.70	174.88	172.00	172.50	14570413
2017-10-10	173.00	173.20	170.80	171.59	11341081
2017-10-11	171.95	172.78	171.40	172.74	11283663
2017-10-12	172.61	173.85	172.29	172.55	10351044
2017-10-13	173.45	174.65	173.20	173.74	13658307
2017-10-16	174.49	175.00	174.06	174.52	11498752
2017-10-17	174.71	176.13	174.36	176.11	15990079
2017-10-18	176.65	176.74	175.75	176.03	12752351
2017-10-19	174.93	176.03	172.63	174.56	14048350
2017-10-20	175.50	175.88	174.63	174.98	12602238
2017-10-23	175.20	175.34	171.25	171.27	13852658
2017-10-24	172.30	173.24	171.50	171.80	12267913
2017-10-25	171.90	172.25	168.89	170.60	15868197
2017-10-26	171.38	172.29	170.39	170.63	11833141
2017-10-27	174.15	178.21	173.90	177.88	30285281
2017-10-30	179.26	180.69	177.61	179.87	24353160
2017-10-31	180.57	180.80	178.94	180.06	20174231
2017-11-01	182.36	182.90	180.57	182.66	40918341
2017-11-02	180.63	181.94	177.34	178.92	35529893
2017-11-03	179.29	179.86	176.71	178.92	17822131
2017-11-06	178.56	180.45	178.31	180.17	13312741
2017-11-07	180.50	180.75	178.96	180.25	12928182
2017-11-08	179.79	180.35	179.11	179.56	10494149
2017-11-09	178.31	179.40	177.09	179.30	12610335
2017-11-10	178.35	179.10	177.96	178.46	11070189
2017-11-13	177.50	179.04	177.30	178.77	9523447
2017-11-14	178.13	178.97	177.18	178.07	9585868
2017-11-15	176.66	178.57	176.40	177.95	10253667
2017-11-16	178.76	179.83	178.50	179.59	15607582
2017-11-17	179.30	179.98	178.90	179.00	13017980
2017-11-20	178.87	179.50	178.10	178.74	10052391
2017-11-21	179.15	181.89	178.99	181.86	14503990
2017-11-22	181.30	181.73	180.44	180.87	10376329
2017-11-24	180.40	183.15	180.29	182.78	9426283
2017-11-27	182.56	183.73	181.99	183.03	12344516
2017-11-28	183.51	184.25	182.09	182.42	14379674
2017-11-29	181.89	181.97	174.00	175.13	41933484
2017-11-30	176.85	178.28	175.20	177.18	25307601
2017-12-01	176.03	177.48	172.34	175.10	20182523
2017-12-04	176.29	176.57	170.79	171.47	24459422
2017-12-05	170.45	175.38	169.01	172.83	20184908
2017-12-06	172.50	176.77	171.90	176.06	20255846
2017-12-07	175.80	180.39	175.80	180.14	20404533
2017-12-08	181.53	182.28	178.74	179.00	19883764
2017-12-11	179.30	180.22	178.80	179.04	13168575
2017-12-12	178.60	179.18	176.60	176.96	16854098
2017-12-13	177.30	179.16	177.25	178.30	14615718
2017-12-14	178.29	180.36	177.68	178.39	13590999
2017-12-15	179.02	180.49	178.36	180.18	28463101
2017-12-18	181.01	181.30	179.75	180.82	17265376
2017-12-19	179.95	180.08	178.22	179.51	14920582
2017-12-20	179.81	179.81	177.36	177.89	11860497
2017-12-21	177.94	178.68	177.05	177.45	11600700
2017-12-22	177.14	177.53	176.23	177.20	8509451
2017-12-26	176.63	177.00	174.67	175.99	8897286
2017-12-27	176.55	178.44	176.26	177.62	9496071
2017-12-28	177.95	178.94	177.68	177.92	12220760
2017-12-29	178.00	178.85	176.46	176.46	10261456
2018-01-02	177.68	181.58	177.55	181.42	18151903
2018-01-03	181.88	184.78	181.33	184.67	16886563
2018-01-04	184.90	186.21	184.10	184.33	13880896
2018-01-05	185.59	186.90	184.93	186.85	13574535
2018-01-08	187.20	188.90	186.33	188.28	17994726
2018-01-09	188.70	188.80	187.10	187.87	12393057
2018-01-10	186.94	187.89	185.63	187.84	10529894
2018-01-11	188.40	188.40	187.38	187.77	9588587
2018-01-12	178.06	181.48	177.40	179.37	77551299
2018-01-16	181.50	181.75	178.04	178.39	36183842
2018-01-17	179.26	179.32	175.80	177.60	27992376
2018-01-18	178.13	180.98	177.08	179.80	23304901
2018-01-19	180.85	182.37	180.17	181.29	26826540
2018-01-22	180.80	185.39	180.41	185.37	21059464
2018-01-23	186.05	189.55	185.55	189.35	25678781
2018-01-24	189.89	190.66	186.52	186.55	24334548
2018-01-25	187.95	188.62	186.60	187.48	17377740
2018-01-26	187.75	190.00	186.81	190.00	17759212
2018-01-29	188.75	188.84	185.63	185.98	20453172
2018-01-30	183.01	188.18	181.84	187.12	20858556
2018-01-31	188.37	189.83	185.22	186.89	43275144
2018-02-01	188.22	195.32	187.89	193.09	54211293
2018-02-02	192.04	194.21	189.98	190.28	26677484
2018-02-05	186.93	190.61	180.61	181.26	33128206
2018-02-06	178.57	185.77	177.74	185.31	37758505
2018-02-07	184.15	185.08	179.95	180.18	27601886
2018-02-08	181.01	181.84	171.48	171.58	38478321
2018-02-09	174.76	176.90	167.18	176.11	39887626
2018-02-12	177.06	177.55	171.84	176.41	32092133
2018-02-13	175.62	175.97	173.10	173.15	21809350
2018-02-14	173.45	179.81	173.21	179.52	28929704
2018-02-15	180.50	180.50	176.84	179.96	20922120
2018-02-16	178.99	179.88	176.30	177.36	21015610
2018-02-20	175.77	177.95	175.11	176.01	21204921
2018-02-21	176.71	181.27	176.40	177.91	23200804
2018-02-22	178.70	180.21	177.41	178.99	18464192
2018-02-23	179.90	183.39	179.51	183.29	19007288
2018-02-26	184.58	185.66	183.22	184.93	17599703
2018-02-27	184.45	184.70	181.46	181.46	15849806
2018-02-28	182.30	182.88	178.14	178.32	18783039
2018-03-01	179.01	180.12	174.41	175.94	23201626
2018-03-02	173.29	177.11	172.99	176.62	20025905
2018-03-05	176.20	181.15	175.89	180.40	16189280
2018-03-06	181.78	182.38	179.11	179.78	15086784
2018-03-07	178.74	183.82	178.07	183.71	19097293
2018-03-08	183.56	184.40	181.45	182.34	17225946
2018-03-09	183.91	185.51	183.21	185.23	18526292
2018-03-12	185.23	186.10	184.22	184.76	15301229
2018-03-13	185.61	185.99	181.11	181.88	18067477
2018-03-14	182.60	184.25	181.85	184.19	16821728
2018-03-15	183.24	184.00	182.19	183.86	15645035
2018-03-16	184.49	185.33	183.41	185.09	24403438
2018-03-19	177.01	177.17	170.06	172.56	88140060
2018-03-20	167.47	170.20	161.95	168.15	129851768
2018-03-21	164.80	173.40	163.30	169.39	106598834
2018-03-22	166.13	170.27	163.72	164.89	73742979
2018-03-23	165.44	167.10	159.02	159.39	53609706
2018-03-26	160.82	161.10	149.02	160.06	126116634
2018-03-27	156.31	162.85	150.75	152.22	79116995
2018-03-28	151.65	155.88	150.80	153.03	60029170
2018-03-29	155.15	161.42	154.14	159.79	59434293
2018-04-02	157.81	159.20	154.11	155.39	36795991
2018-04-03	156.55	157.39	150.81	156.11	42543865
2018-04-04	152.03	155.56	150.51	155.10	49885584
2018-04-05	161.56	161.58	156.65	159.34	41449609
2018-04-06	157.73	161.42	156.81	157.20	41644812
2018-04-09	157.82	160.53	156.04	157.93	34915227
2018-04-10	157.93	165.98	157.01	165.04	58947041
2018-04-11	165.36	168.65	163.25	166.32	56144633
2018-04-12	166.98	167.45	163.10	163.87	38262956
2018-04-13	164.58	165.70	163.77	164.52	19990561
2018-04-16	165.72	165.78	163.39	164.83	18119435
2018-04-17	165.83	169.00	165.66	168.66	22743029
2018-04-18	166.88	168.12	165.77	166.36	20969568
2018-04-19	166.20	168.33	165.20	168.10	22234961
2018-04-20	167.79	168.43	165.81	166.28	19119438
2018-04-23	167.27	168.45	165.09	165.84	23088102
2018-04-24	165.43	166.10	158.19	159.69	35079926
2018-04-25	160.14	161.06	156.19	159.69	41083581
2018-04-26	173.22	176.27	170.80	174.16	77556934
2018-04-27	176.81	177.10	172.60	173.59	29804657
2018-04-30	173.79	175.72	171.71	172.00	20750478
2018-05-01	172.00	174.02	170.23	173.86	26025932
2018-05-02	174.25	178.08	174.20	176.07	30424450
2018-05-03	175.13	176.12	172.12	174.02	24026071
2018-05-04	173.08	176.98	173.06	176.61	17677844
2018-05-07	177.35	179.50	177.17	177.97	18697195
2018-05-08	178.25	179.04	177.11	178.92	15577211
2018-05-09	179.67	183.01	178.78	182.66	23282811
2018-05-10	183.15	186.13	182.50	185.53	21071403
2018-05-11	184.85	188.32	184.18	186.99	21207848
2018-05-14	187.71	187.86	186.20	186.64	15646744
2018-05-15	184.88	185.29	183.20	184.32	15429433
2018-05-16	183.70	184.32	182.66	183.20	16975495
2018-05-17	182.68	184.06	182.22	183.76	14840675
2018-05-18	183.49	184.19	182.61	182.68	13130451
2018-05-21	183.77	185.30	183.13	184.49	13532864
2018-05-22	184.93	185.42	183.43	183.80	12731419
2018-05-23	182.50	186.91	182.18	186.90	16628100
2018-05-24	185.88	186.80	185.03	185.93	12354742
2018-05-25	186.02	186.33	184.45	184.92	10965061
2018-05-29	184.34	186.81	183.71	185.74	16398937
2018-05-30	186.54	188.00	185.25	187.67	13736866
2018-05-31	187.87	192.72	187.48	191.78	30782631
2018-06-01	193.07	194.55	192.07	193.99	17307245
2018-06-04	191.84	193.98	191.47	193.28	18939795
2018-06-05	194.30	195.00	192.62	192.94	15544294
2018-06-06	191.03	192.53	189.11	191.34	22558920
2018-06-07	190.75	190.97	186.77	188.18	21503171
2018-06-08	187.53	189.48	186.43	189.10	12677092
2018-06-11	188.81	192.60	188.80	191.54	12928907
2018-06-12	192.17	193.28	191.56	192.40	11562704
2018-06-13	192.74	194.50	191.91	192.41	15853821
2018-06-14	193.10	197.28	192.91	196.81	19120866
2018-06-15	195.79	197.07	194.64	195.85	21860931
2018-06-18	194.80	199.58	194.13	198.31	16826023
2018-06-19	196.24	197.96	193.79	197.49	19993996
2018-06-20	199.10	203.55	198.81	202.00	28230933
2018-06-21	202.76	203.39	200.09	201.50	19045717
2018-06-22	201.16	202.24	199.31	201.74	17420188
2018-06-25	200.00	200.00	193.11	196.35	25275137
2018-06-26	197.60	199.10	196.23	199.00	17897576
2018-06-27	199.18	200.75	195.80	195.84	18734408
2018-06-28	195.18	197.34	193.26	196.23	18172439
2018-06-29	197.32	197.60	193.96	194.32	15811602
2018-07-02	193.37	197.45	192.22	197.36	13961578
2018-07-03	194.55	195.40	192.52	192.73	13489514
2018-07-05	194.74	198.65	194.03	198.45	19684193
2018-07-06	198.45	203.64	197.70	203.23	19740131
2018-07-09	204.93	205.80	202.12	204.74	18149437
2018-07-10	204.50	204.91	202.26	203.54	13190067
2018-07-11	202.22	204.50	201.75	202.54	12927377
2018-07-12	203.43	207.08	203.19	206.92	15454706
2018-07-13	207.81	208.43	206.45	207.32	11503401
2018-07-16	207.50	208.72	206.84	207.23	11078209
2018-07-17	204.90	210.46	204.84	209.99	15349892
2018-07-18	209.82	210.99	208.44	209.36	15334907
2018-07-19	208.77	209.99	207.76	208.09	11350429
2018-07-20	208.85	211.50	208.50	209.94	16241508
2018-07-23	210.58	211.62	208.80	210.91	16731969
2018-07-24	215.11	216.20	212.60	214.67	28468681
2018-07-25	215.72	218.62	214.27	217.50	64592585
2018-07-26	174.89	180.13	173.75	176.26	169803670
2018-07-27	179.87	179.93	173.00	174.89	60073749
2018-07-30	175.30	175.30	166.56	171.06	65280787
2018-07-31	170.67	174.24	170.00	172.58	40356471
2018-08-01	173.93	175.08	170.90	171.65	34042109
2018-08-02	170.68	176.79	170.27	176.37	32399954
2018-08-03	177.69	178.85	176.15	177.78	24763434
2018-08-06	178.97	185.79	178.38	185.69	49716192
2018-08-07	186.50	188.30	183.72	183.81	33398562
2018-08-08	184.75	186.85	183.76	185.18	22205230
2018-08-09	185.85	186.57	182.48	183.09	19732120
2018-08-10	182.04	182.10	179.42	180.26	21500410
2018-08-13	180.10	182.61	178.90	180.05	17423264
2018-08-14	180.71	181.99	178.62	181.11	19101995
2018-08-15	179.34	180.87	174.78	179.53	33020231
2018-08-16	180.42	180.50	174.01	174.70	31351784
2018-08-17	174.50	176.22	172.04	173.80	24893176
2018-08-20	174.04	174.57	170.91	172.50	21518006
2018-08-21	172.81	174.17	171.39	172.62	19578514
2018-08-22	172.21	174.24	172.13	173.64	16894083
2018-08-23	173.09	175.55	172.83	172.90	18053567
2018-08-24	173.70	174.82	172.92	174.65	14631556
2018-08-27	175.99	178.67	175.79	177.46	17921935
2018-08-28	178.10	178.24	175.83	176.26	15910675
2018-08-29	176.30	176.79	174.75	175.90	18678301
2018-08-30	175.90	179.79	175.70	177.64	24216532
2018-08-31	177.15	177.62	174.98	175.73	18065159
2018-09-04	173.50	173.89	168.80	171.16	29808971
2018-09-05	169.49	171.13	166.67	167.18	31226744
2018-09-06	166.98	166.98	160.00	162.53	41514834
2018-09-07	160.31	164.63	160.16	163.04	24300600
2018-09-10	163.51	165.01	162.16	164.18	20197680
2018-09-11	163.94	167.19	163.72	165.94	20457088
2018-09-12	163.25	164.49	161.80	162.00	24078118
2018-09-13	162.00	163.32	160.86	161.36	25453775
2018-09-14	161.72	162.84	160.34	162.32	21770405
2018-09-17	161.92	162.06	159.77	160.58	21005321
2018-09-18	159.39	161.76	158.87	160.30	22465236
2018-09-19	160.08	163.44	159.48	163.06	19628996
2018-09-20	164.50	166.45	164.47	166.02	18936038
2018-09-21	166.64	167.25	162.81	162.93	45994800
2018-09-24	161.03	165.70	160.88	165.41	19222775
2018-09-25	161.99	165.59	161.15	164.91	27622806
2018-09-26	164.30	169.30	164.21	166.95	25252231
2018-09-27	167.55	171.77	167.21	168.84	27266856
2018-09-28	168.33	168.79	162.56	164.46	34265638
2018-10-01	163.03	165.88	161.26	162.44	26407677
2018-10-02	161.58	162.28	158.67	159.33	36030977
2018-10-03	160.00	163.66	159.53	162.43	23109456
2018-10-04	161.46	161.46	157.35	158.85	25739635
2018-10-05	159.21	160.90	156.20	157.33	25744047
2018-10-08	155.54	158.34	154.39	157.25	24045968
2018-10-09	157.69	160.59	157.42	157.90	18844425
2018-10-10	156.82	157.69	151.31	151.38	30609970
2018-10-11	150.13	154.81	149.16	153.35	35338901
2018-10-12	156.73	156.89	151.30	153.74	25293492
2018-10-15	153.32	155.57	152.55	153.52	15433521
2018-10-16	155.40	159.46	155.01	158.78	19180095
2018-10-17	159.56	160.49	157.95	159.42	17592003
2018-10-18	158.51	158.66	153.28	154.92	21675084
2018-10-19	155.86	157.35	153.55	154.05	19761347
2018-10-22	154.76	157.34	154.46	154.78	15424658
2018-10-23	151.22	154.77	150.85	154.39	19095032
2018-10-24	154.28	154.65	145.60	146.04	27744597
2018-10-25	147.73	152.21	147.00	150.95	22105696
2018-10-26	145.82	149.00	143.80	145.37	31303341
2018-10-29	148.50	148.83	139.03	142.09	31336784
2018-10-30	139.94	146.64	139.74	146.22	50528278
2018-10-31	155.00	156.40	148.96	151.79	60101251
2018-11-01	151.52	152.75	149.35	151.75	25640786
2018-11-02	151.80	154.13	148.96	150.35	24708695
2018-11-05	150.10	150.19	147.44	148.68	15969849
2018-11-06	149.31	150.97	148.00	149.94	16667124
2018-11-07	151.57	153.01	149.83	151.53	21877372
2018-11-08	150.49	150.94	146.74	147.87	24145814
2018-11-09	146.75	147.76	144.07	144.96	17326898
2018-11-12	144.48	145.04	140.49	141.55	18542123
2018-11-13	142.00	144.88	141.62	142.16	15141710
2018-11-14	143.70	145.58	141.55	144.22	22068384
2018-11-15	142.33	144.84	140.83	143.85	30320280
2018-11-16	141.07	141.77	137.77	139.53	37250560
2018-11-19	137.61	137.75	131.21	131.55	44362729
2018-11-20	127.03	134.16	126.85	132.43	41939475
2018-11-21	134.40	137.19	134.13	134.82	25469735
2018-11-23	133.65	134.50	131.26	131.73	11886128
2018-11-26	133.00	137.00	132.78	136.38	24263640
2018-11-27	135.75	136.61	133.71	135.00	20750318
2018-11-28	136.28	136.79	131.85	136.76	29847505
2018-11-29	135.92	139.99	135.66	138.68	24238713
2018-11-30	138.26	140.97	137.36	140.61	25732577
2018-12-03	143.00	143.68	140.76	141.09	24819226
2018-12-04	140.73	143.39	137.16	137.93	30307400
2018-12-06	133.82	139.70	133.67	139.63	28218145
2018-12-07	139.25	140.87	136.66	137.42	21195460
2018-12-10	139.60	143.05	139.01	141.85	26422173
2018-12-11	143.88	143.88	141.10	142.08	20300349
2018-12-12	143.08	147.19	142.51	144.50	23696936
2018-12-13	145.57	145.85	143.19	145.01	18148610
2018-12-14	143.34	146.01	142.51	144.06	21785820
2018-12-17	143.08	144.92	138.42	140.19	24333959
2018-12-18	141.08	145.93	139.83	143.66	24709084
2018-12-19	141.21	144.91	132.50	133.24	57404894
2018-12-20	130.70	135.57	130.00	133.40	40297944
2018-12-21	133.39	134.90	123.42	124.95	56901491
2018-12-24	123.10	129.74	123.02	124.06	22066002
2018-12-26	126.00	134.24	125.89	134.18	39723370
2018-12-27	132.44	134.99	129.67	134.52	31202509
2018-12-28	135.34	135.92	132.20	133.20	22627569
2018-12-31	134.45	134.64	129.95	131.09	24625308
2019-01-02	128.99	137.51	128.56	135.68	28146193
2019-01-03	134.69	137.17	131.12	131.74	22717948
2019-01-04	134.01	138.00	133.75	137.95	29002059
2019-01-07	137.56	138.87	135.91	138.05	20089337
2019-01-08	139.89	143.14	139.54	142.53	26263793
2019-01-09	142.95	144.70	141.27	144.23	22205879
2019-01-10	143.08	144.56	140.84	144.20	16125004
2019-01-11	143.15	145.36	142.57	143.80	12908031
2019-01-14	142.00	146.57	141.27	145.39	20520278
2019-01-15	146.01	150.68	145.99	148.95	24068822
2019-01-16	149.00	149.65	147.00	147.54	18025714
2019-01-17	146.95	149.00	146.50	148.30	15787914
2019-01-18	149.75	152.43	148.55	150.04	31029612
2019-01-22	149.20	151.53	146.37	147.57	22378694
2019-01-23	148.28	148.80	143.06	144.30	20098415
2019-01-24	144.64	146.44	142.52	145.83	20955518
2019-01-25	147.48	149.83	146.54	149.01	22250954
2019-01-28	148.05	148.96	146.21	147.47	15508483
2019-01-29	148.09	148.10	143.43	144.19	17631953
2019-01-30	146.22	150.95	145.70	150.42	44613240
2019-01-31	165.60	171.68	165.00	166.69	77233602
2019-02-01	165.84	169.10	165.66	165.71	30806513
2019-02-04	165.70	169.30	163.62	169.25	20036470
2019-02-05	169.15	171.98	168.69	171.16	22556985
2019-02-06	171.20	172.47	169.27	170.49	13281161
2019-02-07	168.20	169.24	165.25	166.38	17517609
2019-02-08	164.47	167.37	164.21	167.33	12561422
2019-02-11	167.90	168.30	165.08	165.79	12811176
2019-02-12	166.86	168.34	164.50	165.04	16292290
2019-02-13	165.38	166.22	163.73	164.07	14205146
2019-02-14	163.19	164.87	162.25	163.95	12755151
2019-02-15	164.51	164.70	160.86	162.50	15504415
2019-02-19	160.50	164.15	160.33	162.29	14345390
2019-02-20	162.25	163.72	161.25	162.56	11770692
2019-02-21	161.93	162.24	159.59	160.04	15607828
2019-02-22	160.58	162.41	160.31	161.89	15858468
2019-02-25	163.07	166.07	162.90	164.62	18737106
2019-02-26	164.34	166.24	163.80	164.13	13784063
2019-02-27	162.90	163.93	160.41	162.81	12697485
2019-02-28	162.37	163.50	160.86	161.45	11114185
2019-03-01	162.60	163.13	161.69	162.28	11097770
2019-03-04	163.90	167.50	163.83	167.37	18894689
2019-03-05	167.37	171.88	166.55	171.26	28187890
2019-03-06	172.90	173.57	171.27	172.51	21531723
2019-03-07	171.50	171.74	167.61	169.13	18306504
2019-03-08	166.20	169.62	165.97	169.60	13184831
2019-03-11	171.60	174.30	171.58	172.07	18883983
2019-03-12	172.09	173.80	171.22	171.92	12155264
2019-03-13	172.32	174.03	172.12	173.37	11973280
2019-03-14	169.76	171.15	168.16	170.17	18037364
2019-03-15	167.16	167.58	162.51	165.98	37126000
2019-03-18	163.57	163.90	159.28	160.47	37524191
2019-03-19	161.48	163.82	160.82	161.57	25611488
2019-03-20	161.50	166.12	161.24	165.44	20211474
2019-03-21	164.89	166.39	163.75	166.08	16223007
2019-03-22	165.65	167.42	164.09	164.34	16389185
2019-03-25	163.00	166.54	162.00	166.29	12631230
2019-03-26	167.35	169.45	166.35	167.68	15437920
2019-03-27	167.85	168.94	164.79	165.87	10620299
2019-03-28	164.57	166.72	163.33	165.55	10689171
2019-03-29	166.39	167.19	164.81	166.69	13455454
2019-04-01	167.83	168.90	167.28	168.70	10381490
2019-04-02	170.14	174.90	169.55	174.20	23946529
2019-04-03	174.50	177.96	172.95	173.54	27590058
2019-04-04	176.02	178.00	175.53	176.02	17847731
2019-04-05	176.88	177.00	175.10	175.72	9594133
2019-04-08	175.21	175.50	174.23	174.93	7297379
2019-04-09	175.62	179.19	175.55	177.58	19751031
2019-04-10	178.18	178.79	176.54	177.82	11701479
2019-04-11	178.24	178.40	177.00	177.51	8070967
2019-04-12	178.00	179.63	177.95	179.10	12329812
2019-04-15	178.50	180.50	176.87	179.65	10834762
2019-04-16	179.00	180.17	178.30	178.87	11215193
2019-04-17	179.60	180.74	178.36	178.78	9973732
2019-04-18	178.80	178.88	177.34	178.28	11655608
2019-04-22	178.25	181.67	178.25	181.44	13389889
2019-04-23	182.74	184.22	181.48	183.78	19954814
2019-04-24	184.49	185.14	181.65	182.58	37289871
2019-04-25	196.98	198.48	192.12	193.26	54148789
2019-04-26	192.50	192.90	189.09	191.49	22075002
2019-04-29	190.95	195.41	190.65	194.78	19641310
2019-04-30	194.19	197.39	192.28	193.40	23494689
2019-05-01	194.78	196.18	193.01	193.03	15996646
2019-05-02	193.00	194.00	189.75	192.53	13209452
2019-05-03	194.38	196.16	193.71	195.47	14575434
2019-05-06	191.24	194.28	190.55	193.88	13994932
2019-05-07	192.54	192.90	187.85	189.77	16253001
2019-05-08	189.39	190.72	188.55	189.54	12505737
2019-05-09	187.20	189.77	186.26	188.65	12967033
2019-05-10	188.25	190.00	184.59	188.34	12578508
2019-05-13	183.50	185.43	180.84	181.54	16833347
2019-05-14	182.52	183.49	178.10	180.73	17628142
2019-05-15	180.42	187.28	180.02	186.27	16746904
2019-05-16	185.05	188.58	185.05	186.99	12953111
2019-05-17	184.84	187.58	184.28	185.30	10485370
2019-05-20	181.88	184.23	181.37	182.72	10351981
2019-05-21	184.57	185.70	183.89	184.82	7502820
2019-05-22	184.73	186.74	183.61	185.32	9213801
2019-05-23	182.42	183.90	179.67	180.87	12768835
2019-05-24	182.33	183.63	180.83	181.06	8807701
2019-05-28	181.54	184.71	181.45	184.31	14843308
2019-05-29	183.50	184.56	181.35	182.19	12797685
2019-05-30	183.08	183.48	180.89	183.01	8581544
2019-05-31	180.28	180.54	177.16	177.47	15226536
2019-06-03	175.00	175.05	161.01	164.15	56059609
2019-06-04	163.71	168.28	160.84	167.50	46044256
2019-06-05	167.48	168.72	164.63	168.17	19758317
2019-06-06	168.30	169.70	167.23	168.33	12446354
2019-06-07	170.17	173.87	168.84	173.35	16917343
2019-06-10	174.75	177.86	173.80	174.82	14767918
2019-06-11	178.48	179.98	176.79	178.10	15266644
2019-06-12	178.38	179.27	172.88	175.04	17699806
2019-06-13	175.53	178.03	174.61	177.47	12253569
2019-06-14	180.51	181.84	180.00	181.33	16773691
2019-06-17	185.01	189.50	184.41	189.01	29459881
2019-06-18	194.00	194.53	187.28	188.47	37571352
2019-06-19	187.00	188.10	184.55	187.48	21417092
2019-06-20	190.95	191.16	187.64	189.53	14635740
2019-06-21	188.75	192.00	188.75	191.14	22751159
2019-06-24	192.42	193.98	191.57	192.60	15508955
2019-06-25	192.88	193.14	188.13	188.84	16750309
2019-06-26	189.54	190.76	187.31	187.66	12808604
2019-06-27	189.88	189.95	188.27	189.50	11158983
2019-06-28	190.55	193.20	189.94	193.00	16378878
2019-07-01	195.21	195.28	191.93	193.00	14204690
2019-07-02	193.00	195.00	192.71	195.00	9049979
2019-07-03	194.16	197.40	194.16	197.20	10246119
2019-07-05	196.18	197.07	194.17	196.40	11164107
2019-07-08	195.19	196.68	193.64	195.76	9723858
2019-07-09	194.97	199.46	194.89	199.21	14698611
2019-07-10	200.00	202.96	199.67	202.73	20571702
2019-07-11	203.26	203.80	200.21	201.23	13678457
2019-07-12	199.68	205.30	199.16	204.87	15366272
2019-07-15	204.25	205.33	201.82	203.91	16030335
2019-07-16	203.89	205.47	203.10	203.84	12132720
2019-07-17	204.18	204.36	201.59	201.80	12083714
2019-07-18	200.15	202.47	199.38	200.78	11956554
2019-07-19	202.18	202.33	198.07	198.36	12098262
2019-07-22	199.91	202.57	198.81	202.32	13589024
2019-07-23	202.84	204.24	200.96	202.36	14583680
2019-07-24	197.63	204.81	197.22	204.66	32532540
2019-07-25	206.70	208.66	198.26	200.71	39889869
2019-07-26	200.19	202.88	196.25	199.75	24433985
2019-07-29	199.00	199.63	195.30	195.94	16530801
2019-07-30	195.39	198.71	193.50	197.04	11903558
2019-07-31	196.95	198.76	192.68	194.23	14593544
2019-08-01	194.17	198.47	190.88	192.73	17777013
2019-08-02	191.10	192.62	188.07	189.02	15296975
2019-08-05	184.69	185.67	179.34	181.73	23086655
2019-08-06	183.69	185.79	183.09	184.51	18035686
2019-08-07	183.60	186.37	181.22	185.15	15833197
2019-08-08	186.62	190.34	184.05	190.16	14828916
2019-08-09	190.00	190.98	187.12	187.85	11058811
2019-08-12	186.85	187.59	184.46	185.37	10936283
2019-08-13	185.52	191.38	185.37	188.45	13653319
2019-08-14	185.80	185.99	179.31	179.71	18903716
2019-08-15	180.95	183.20	180.03	182.59	13059640
2019-08-16	183.75	185.10	182.36	183.70	12844832
2019-08-19	186.01	187.50	184.85	186.17	9699661
2019-08-20	185.45	186.00	182.39	183.81	10087592
2019-08-21	185.00	185.90	183.14	183.55	8409548
2019-08-22	183.43	184.11	179.91	182.04	10829509
2019-08-23	180.84	183.13	176.66	177.75	17331221
2019-08-26	179.40	180.50	178.24	180.36	8780477
2019-08-27	181.93	184.04	181.01	181.30	14408946
2019-08-28	180.53	181.95	178.92	181.76	9392060
2019-08-29	183.77	186.08	183.47	185.57	10135033
2019-08-30	186.78	186.80	183.46	185.67	10785722
2019-09-03	184.00	185.67	182.11	182.39	9792187
2019-09-04	184.65	187.75	183.89	187.14	11314571
2019-09-05	188.53	191.36	187.94	190.90	13896621
2019-09-06	190.21	190.21	186.35	187.49	15226820
2019-09-09	187.73	188.98	185.85	188.76	14722402
2019-09-10	187.44	188.10	184.55	186.17	15455867
2019-09-11	186.46	189.44	186.08	188.49	11761660
2019-09-12	189.86	190.93	187.23	187.47	11419775
2019-09-13	187.33	187.97	186.54	187.19	11441116
2019-09-16	186.93	187.79	185.77	186.22	8444844
2019-09-17	186.66	188.32	185.54	188.08	9751570
2019-09-18	188.09	189.08	186.01	188.14	9945798
2019-09-19	188.66	191.10	188.15	190.14	10474685
2019-09-20	190.66	193.10	188.12	189.93	20359878
2019-09-23	189.34	190.10	185.21	186.82	14370089
2019-09-24	187.98	188.04	180.39	181.28	18775666
2019-09-25	181.45	183.42	177.87	182.80	18339960
2019-09-26	181.33	181.40	177.67	180.11	16280691
2019-09-27	180.49	180.76	175.66	177.10	14663575
2019-09-30	177.87	178.67	176.85	178.08	11071425
2019-10-01	179.15	179.84	174.88	175.81	17261556
2019-10-02	174.84	176.53	173.09	174.60	16374148
2019-10-03	175.57	179.84	173.63	179.38	16789319
2019-10-04	179.55	180.98	178.10	180.45	10476395
2019-10-07	180.00	181.18	178.09	179.68	9359793
2019-10-08	178.26	180.37	177.72	177.75	10084896
2019-10-09	179.16	180.72	177.94	179.85	7648874
2019-10-10	180.32	181.61	179.17	180.03	8980978
2019-10-11	182.15	186.49	182.14	184.19	14998754
2019-10-14	184.20	184.62	182.57	183.28	7203665
2019-10-15	183.80	190.38	183.66	188.89	15143119
2019-10-16	188.32	189.70	186.90	189.55	10560343
2019-10-17	190.30	190.84	188.77	190.39	9761548
2019-10-18	190.23	191.49	183.92	185.85	16882862
2019-10-21	187.04	189.91	186.75	189.76	8580744
2019-10-22	190.00	190.65	181.50	182.34	19854192
2019-10-23	182.01	186.38	182.00	186.15	12370819
2019-10-24	184.62	186.73	182.80	186.38	11505406
2019-10-25	185.83	189.00	185.09	187.89	8061240
2019-10-28	187.20	189.53	185.08	189.40	13657866
2019-10-29	191.69	192.53	188.47	189.31	13574874
2019-10-30	189.56	190.45	185.98	188.25	28734559
2019-10-31	196.70	198.09	188.25	191.65	42286529
2019-11-01	192.85	194.11	189.91	193.62	21711829
2019-11-04	194.55	197.37	193.81	194.72	16371292
2019-11-05	195.37	195.75	193.60	194.32	9941954
2019-11-06	194.03	194.37	191.35	191.55	10973019
2019-11-07	191.91	193.44	189.47	190.42	13472998
2019-11-08	190.00	192.34	189.70	190.84	10764784
2019-11-11	189.93	190.08	188.54	189.61	8637768
2019-11-12	190.00	195.06	189.74	194.47	17615454
2019-11-13	194.70	195.70	192.74	193.19	11009800
2019-11-14	192.93	194.03	191.45	193.15	9059897
2019-11-15	194.26	195.30	193.38	195.10	11530232
2019-11-18	194.56	198.63	193.05	197.40	16176107
2019-11-19	197.40	200.00	196.86	199.32	19070291
2019-11-20	198.58	199.59	195.43	197.51	12370240
2019-11-21	197.42	199.09	196.86	197.93	12130985
2019-11-22	198.38	199.30	197.62	198.82	9959817
2019-11-25	199.52	200.97	199.25	199.79	15286442
2019-11-26	200.00	200.15	198.04	198.97	11748664
2019-11-27	199.90	203.14	199.42	202.00	12760568
2019-11-29	201.60	203.80	201.21	201.64	7985231
2019-12-02	202.13	202.18	198.05	199.70	11542020
2019-12-03	197.60	198.93	195.08	198.82	13014170
2019-12-04	200.00	200.03	198.05	198.71	8459939
2019-12-05	199.86	201.29	198.21	199.36	9755350
2019-12-06	200.50	201.57	200.06	201.05	12279525
2019-12-09	200.65	203.14	200.21	201.34	12013218
2019-12-10	201.66	202.05	200.15	200.87	9485568
2019-12-11	200.28	202.63	200.28	202.26	8041827
2019-12-12	202.35	203.66	194.10	196.75	23766986
2019-12-13	196.40	196.80	193.17	194.11	18806020
2019-12-16	195.27	199.12	194.81	197.92	14922733
2019-12-17	198.84	199.00	196.13	198.39	10177605
2019-12-18	200.09	204.30	200.09	202.50	23284746
2019-12-19	202.78	206.30	202.51	206.06	16808184
2019-12-20	207.48	207.71	203.43	206.30	27315226
2019-12-23	206.70	208.59	205.68	206.18	13353194
2019-12-24	206.30	206.79	205.00	205.12	6046273
2019-12-26	205.57	207.82	205.31	207.79	9368273
2019-12-27	208.67	208.93	206.59	208.10	10287634
2019-12-30	207.86	207.90	203.90	204.41	10534441
2019-12-31	204.00	205.56	203.60	205.25	8962756
2020-01-02	206.75	209.79	206.27	209.78	12090707
2020-01-03	207.21	210.40	206.95	208.67	11197416
2020-01-06	206.70	212.78	206.52	212.60	17073861
2020-01-07	212.82	214.58	211.75	213.06	15111857
2020-01-08	213.00	216.24	212.61	215.22	13492703
2020-01-09	217.54	218.38	216.28	218.30	12679579
2020-01-10	219.20	219.88	217.42	218.06	12127432
2020-01-13	219.60	221.97	219.21	221.91	14494517
2020-01-14	221.61	222.38	218.63	219.06	13315361
2020-01-15	220.61	221.68	220.14	221.15	10036475
2020-01-16	222.57	222.63	220.39	221.77	10015288
2020-01-17	222.03	222.29	220.53	222.14	15905944
2020-01-21	222.16	222.37	219.12	221.44	14275784
2020-01-22	222.31	222.75	221.28	221.32	12212814
2020-01-23	220.75	221.49	219.27	219.76	11195000
2020-01-24	220.80	221.78	216.11	217.94	11905824
2020-01-27	213.10	216.06	212.50	214.87	13810655
2020-01-28	216.14	218.74	213.52	217.79	13413835
2020-01-29	221.44	224.20	218.45	223.23	33610005
2020-01-30	206.53	211.43	204.75	209.53	48775500
2020-01-31	208.43	208.69	201.06	201.91	31359917
2020-02-03	203.44	205.14	202.50	204.19	15510509
2020-02-04	206.62	210.60	205.20	209.83	19628890
2020-02-05	212.51	212.73	208.71	210.11	12538154
2020-02-06	210.47	211.19	209.34	210.85	10567533
2020-02-07	210.30	212.82	209.93	212.33	12242530
2020-02-10	211.52	213.80	210.66	213.06	11856350
2020-02-11	210.19	210.86	206.51	207.19	25030810
2020-02-12	207.85	211.22	207.40	210.76	13813704
2020-02-13	209.52	214.33	209.18	213.14	15396625
2020-02-14	214.00	214.93	212.65	214.18	10741747
2020-02-18	213.55	217.98	213.40	217.80	15630026
2020-02-19	217.99	218.32	216.11	217.49	12135114
2020-02-20	216.52	218.77	212.95	214.58	13109213
2020-02-21	213.48	214.24	208.83	210.18	14098432
2020-02-24	201.80	203.65	198.17	200.72	23080057
2020-02-25	202.25	203.50	195.95	196.77	21433487
2020-02-26	197.19	201.21	195.49	197.20	16555210
2020-02-27	191.82	195.88	189.50	189.75	21682626
2020-02-28	182.70	192.74	181.82	192.47	32583494
2020-03-02	194.03	196.57	188.85	196.44	24948955
2020-03-03	196.22	197.24	183.97	185.89	27984104
2020-03-04	189.17	191.83	186.39	191.76	23062473
2020-03-05	186.78	188.99	183.89	185.17	19333425
2020-03-06	178.33	183.78	176.26	181.09	24559550
2020-03-09	169.60	175.00	165.19	169.50	29949041
2020-03-10	174.67	178.29	169.50	178.19	24517791
2020-03-11	174.01	175.88	167.66	170.24	20397204
2020-03-12	159.54	166.60	154.34	154.47	43266335
2020-03-13	163.53	170.79	157.60	170.28	35028627
2020-03-16	152.32	159.13	143.10	146.01	39120419
2020-03-17	150.74	153.94	140.00	149.42	34255596
2020-03-18	139.75	148.18	137.10	146.96	37553136
2020-03-19	146.62	159.93	144.80	153.13	39862312
2020-03-20	156.02	159.27	148.00	149.73	32568398
2020-03-23	149.66	152.31	142.25	148.10	29830765
2020-03-24	155.21	161.31	152.57	160.98	30440369
2020-03-25	158.92	162.99	153.06	156.21	35184271
2020-03-26	158.25	164.00	157.02	163.34	26579021
2020-03-27	158.20	160.09	154.75	156.79	24879869
2020-03-30	159.18	166.75	158.06	165.95	22515225
2020-03-31	165.48	170.93	164.20	166.80	23676283
2020-04-01	161.62	164.15	158.04	159.60	19507559
2020-04-02	159.10	161.35	155.92	158.19	20886309
2020-04-03	157.15	157.91	150.83	154.18	25983317
2020-04-06	160.15	166.20	158.51	165.55	28453581
2020-04-07	171.79	173.39	166.01	168.83	31411919
2020-04-08	171.25	175.00	167.74	174.28	21664198
2020-04-09	175.90	177.08	171.57	175.19	23534287
2020-04-13	173.67	175.00	169.45	174.79	19355355
2020-04-14	178.98	181.23	176.62	178.17	21011815
2020-04-15	175.19	178.19	172.82	176.97	17423003
2020-04-16	177.95	178.05	172.51	176.25	23593229
2020-04-17	179.20	180.28	176.66	179.24	20974750
2020-04-20	177.41	180.50	176.77	178.24	16110664
2020-04-21	175.25	175.38	168.34	170.80	24850528
2020-04-22	178.45	184.78	178.14	182.28	33369931
2020-04-23	184.08	187.05	183.15	185.13	21426604
2020-04-24	183.23	190.41	180.83	190.07	28868528
2020-04-27	192.66	193.75	187.41	187.50	29197750
2020-04-28	188.66	189.20	182.56	182.91	21730986
2020-04-29	190.93	196.91	190.00	194.19	45954521
2020-04-30	206.92	209.69	201.57	204.71	46230116
2020-05-01	201.60	207.28	199.05	202.27	30415581
2020-05-04	200.20	205.91	198.76	205.26	19250673
2020-05-05	207.02	210.38	206.50	207.07	21071223
2020-05-06	208.12	211.60	206.66	208.47	21856963
2020-05-07	211.16	211.60	209.04	211.26	15151976
2020-05-08	212.24	213.21	210.85	212.35	12524048
2020-05-11	210.89	215.00	210.37	213.18	12911948
2020-05-12	213.29	215.28	210.00	210.10	14704647
2020-05-13	209.43	210.78	202.11	205.10	20684559
2020-05-14	202.56	206.93	200.69	206.81	17178947
2020-05-15	205.27	211.34	204.12	210.88	19383154
2020-05-18	212.15	214.64	210.94	213.19	20167443
2020-05-19	213.27	220.49	212.83	216.88	31843152
2020-05-20	223.50	231.34	223.19	229.97	50162875
2020-05-21	234.72	237.20	231.20	231.39	47782636
2020-05-22	231.51	235.99	228.74	234.91	33925564
2020-05-26	239.77	240.90	231.67	232.20	33178318
2020-05-27	229.07	230.56	221.13	229.14	34697553
2020-05-28	224.30	231.63	224.00	225.46	29423013
2020-05-29	225.20	227.49	222.88	225.09	23322476
2020-06-01	224.59	232.44	223.50	231.91	18223839
2020-06-02	230.94	233.00	226.56	232.72	20919018
2020-06-03	232.11	232.65	228.53	230.16	15380282
2020-06-04	229.56	231.63	224.61	226.29	17041481
2020-06-05	226.71	231.35	225.31	230.77	16750438
2020-06-08	229.03	231.55	227.41	231.40	15466499
2020-06-09	231.52	239.77	230.41	238.67	27462872
2020-06-10	240.96	241.21	235.28	236.73	20720709
2020-06-11	229.94	232.89	223.55	224.43	26708163
2020-06-12	229.90	231.66	224.50	228.58	22091387
2020-06-15	225.09	233.77	224.80	232.50	15340264
2020-06-16	237.14	238.46	233.00	235.65	15236691
2020-06-17	235.00	237.59	231.73	235.53	19578125
2020-06-18	234.99	236.14	232.15	235.94	15782452
2020-06-19	237.79	240.83	235.55	238.79	30081291
2020-06-22	238.56	240.70	236.91	239.22	18917782
2020-06-23	241.28	245.19	239.86	242.24	24017915
2020-06-24	241.20	243.22	232.68	234.02	20834904
2020-06-25	234.62	237.30	232.74	235.68	18704339
2020-06-26	232.64	233.09	215.40	216.08	76343939
2020-06-29	209.75	220.75	207.11	220.64	58514281
2020-06-30	220.59	227.50	218.47	227.07	33927068
2020-07-01	228.50	239.00	227.56	237.55	43399739
2020-07-02	239.00	240.00	232.61	233.42	30633620
2020-07-06	233.76	240.40	232.27	240.28	26206158
2020-07-07	239.41	247.65	238.82	240.86	27887786
2020-07-08	238.11	246.99	236.59	243.58	29791339
2020-07-09	245.00	246.53	239.24	244.50	22174896
2020-07-10	243.69	245.49	239.32	245.07	22982716
2020-07-13	247.01	250.15	238.42	239.00	24674874
2020-07-14	236.76	240.33	232.03	239.73	23378056
2020-07-15	241.55	244.82	238.05	240.28	19133562
2020-07-16	238.00	241.76	236.33	240.93	18880705
2020-07-17	241.00	244.16	237.86	242.03	18152413
2020-07-20	240.06	246.05	235.64	245.42	20872223
2020-07-21	246.22	246.91	240.08	241.75	19409687
2020-07-22	240.26	241.90	238.12	239.87	15427885
2020-07-23	239.63	242.42	231.75	232.60	21771802
2020-07-24	230.19	233.49	226.90	230.71	18325813
2020-07-27	231.46	234.95	230.83	233.50	13163083
2020-07-28	234.63	234.96	229.83	230.12	14170112
2020-07-29	231.14	233.70	230.31	233.29	13588317
2020-07-30	230.22	234.89	229.00	234.50	20615306
2020-07-31	255.82	255.85	249.00	253.67	53030037
2020-08-03	252.65	255.40	250.33	251.96	23134103
2020-08-04	251.56	252.80	247.43	249.83	17183533
2020-08-05	250.19	252.27	247.77	249.12	13088361
2020-08-06	249.04	266.60	248.67	265.28	45241611
2020-08-07	264.08	278.89	263.43	268.44	72766364
2020-08-10	268.04	273.86	259.69	263.00	30248826
2020-08-11	260.19	265.92	255.13	256.13	28238283
2020-08-12	258.97	263.90	258.11	259.89	21428329
2020-08-13	261.55	265.16	259.57	261.30	17373970
2020-08-14	262.31	262.65	258.68	261.24	14792708
2020-08-17	262.50	264.10	259.40	261.16	13351062
2020-08-18	260.95	265.15	259.26	262.34	18690383
2020-08-19	261.39	267.91	261.35	262.59	23291463
2020-08-20	261.50	269.63	261.46	269.01	20299688
2020-08-21	268.69	270.49	266.42	267.01	15538615
2020-08-24	271.07	277.25	268.77	271.39	23685603
2020-08-25	272.41	283.09	270.26	280.82	42127240
2020-08-26	284.00	304.67	284.00	303.91	69015151
2020-08-27	300.16	301.23	292.02	293.22	30301309
2020-08-28	295.00	297.23	290.98	293.66	17172415
2020-08-31	293.95	296.88	291.55	293.20	17345134
2020-09-01	294.71	301.49	292.71	295.44	17320872
2020-09-02	298.88	303.60	293.05	302.50	24341369
2020-09-03	295.99	297.60	283.63	291.12	32294092
2020-09-04	287.25	289.00	271.14	282.73	30333671
2020-09-08	271.28	279.30	269.42	271.16	24863997
2020-09-09	275.77	278.48	271.35	273.72	22918769
2020-09-10	275.51	279.16	267.03	268.09	24814669
2020-09-11	270.06	271.39	262.64	266.61	18913883
2020-09-14	270.95	276.64	265.70	266.15	24093830
2020-09-15	270.67	274.52	269.30	272.42	18478530
2020-09-16	267.29	272.44	261.79	263.52	29207594
2020-09-17	258.28	261.50	250.19	254.82	31281441
2020-09-18	258.41	259.20	250.05	252.53	28130767
2020-09-21	247.54	249.95	244.13	248.15	24709378
2020-09-22	253.31	255.32	248.22	254.75	30293103
2020-09-23	255.26	257.99	248.15	249.02	19641266
2020-09-24	246.50	252.24	245.62	249.53	20006750
2020-09-25	249.40	255.75	246.61	254.82	18351311
2020-09-28	259.40	259.60	254.82	256.82	18826254
2020-09-29	257.81	263.33	256.90	261.79	20215504
2020-09-30	261.98	266.09	260.10	261.90	20142546
2020-10-01	265.35	268.33	264.80	266.63	20009801
2020-10-02	261.21	265.15	259.18	259.94	16367597
2020-10-05	262.20	264.87	260.84	264.65	12822252
2020-10-06	261.78	265.69	258.24	258.66	18696917
2020-10-07	259.21	260.18	254.82	258.12	23133417
2020-10-08	259.75	264.62	259.15	263.76	16312762
2020-10-09	264.52	264.75	262.17	264.45	14107803
2020-10-12	270.20	280.18	267.87	275.75	31019256
2020-10-13	277.58	279.10	273.39	276.14	18063343
2020-10-14	277.62	278.75	271.50	271.82	15601154
2020-10-15	267.60	269.04	263.67	266.72	15416064
2020-10-16	267.38	271.37	265.30	265.93	16622702
2020-10-19	265.53	268.55	259.88	261.40	13586955
2020-10-20	263.06	269.70	262.88	267.56	18763246
2020-10-21	279.56	283.05	276.37	278.73	28998638
2020-10-22	279.87	282.45	275.04	278.12	16720026
2020-10-23	278.80	285.24	276.82	284.79	17535155
2020-10-26	283.16	285.23	274.26	277.11	21322925
2020-10-27	278.76	284.51	276.31	283.29	16287249
2020-10-28	278.79	278.79	267.26	267.67	23121808
2020-10-29	276.55	283.60	273.78	280.83	32368118
2020-10-30	274.50	276.70	259.10	263.11	47299002
2020-11-02	264.60	270.47	257.34	261.36	27165679
2020-11-03	263.16	270.05	260.88	265.30	17961859
2020-11-04	281.00	288.94	278.62	287.38	35364424
2020-11-05	291.90	297.38	288.95	294.68	23823633
2020-11-06	293.95	294.60	288.06	293.41	13890974
2020-11-09	289.87	292.58	278.53	278.77	25117650
2020-11-10	273.10	274.00	264.00	272.43	29067691
2020-11-11	273.47	278.40	272.48	276.48	14956950
2020-11-12	277.18	279.75	274.43	275.08	12914206
2020-11-13	277.72	277.76	273.10	276.95	10400101
2020-11-16	275.05	279.41	274.63	278.96	12970352
2020-11-17	277.68	277.68	273.29	275.00	15040297
2020-11-18	274.52	277.39	271.84	271.97	12152945
2020-11-19	271.03	273.47	269.19	272.94	12963658
2020-11-20	272.56	273.00	269.41	269.70	18122412
2020-11-23	270.89	270.95	264.53	268.43	20990786
2020-11-24	268.49	277.82	267.87	276.92	16930424
2020-11-25	278.14	280.18	272.65	275.59	12467009
2020-11-27	277.39	279.13	274.82	277.81	7808426
2020-11-30	276.03	277.70	271.01	276.97	16693336
2020-12-01	279.16	289.30	278.96	286.55	20777906
2020-12-02	285.36	291.78	280.83	287.52	17361624
2020-12-03	286.25	286.65	281.07	281.85	12921694
2020-12-04	280.30	283.46	279.30	279.70	10880299
2020-12-07	279.19	288.49	278.20	285.58	13007665
2020-12-08	286.01	286.43	281.55	283.40	10747650
2020-12-09	283.66	287.63	271.75	277.92	25189707
2020-12-10	275.54	278.73	271.86	277.12	20065091
2020-12-11	274.53	276.48	270.25	273.55	14391401
2020-12-14	273.37	277.22	271.56	274.19	16376880
2020-12-15	274.83	276.08	267.47	275.55	23979461
2020-12-16	274.76	277.86	272.51	275.67	15884999
2020-12-17	277.07	280.44	273.61	274.48	16377844
2020-12-18	275.78	278.00	271.14	276.40	26693249
2020-12-21	272.98	274.67	267.79	272.79	16553740
2020-12-22	271.50	271.50	264.63	267.09	17334999
2020-12-23	266.89	272.17	266.23	268.11	14329038
2020-12-24	268.88	270.40	266.20	267.40	6702033
2020-12-28	268.74	277.30	265.66	277.00	23299707
2020-12-29	276.95	280.51	276.28	276.78	16382995
2020-12-30	277.95	278.08	271.71	271.87	11803795
2020-12-31	272.00	277.09	269.81	273.16	12900408
2021-01-04	274.78	275.00	265.20	268.94	15106113
2021-01-05	268.29	272.40	268.21	270.97	9871557
2021-01-06	262.00	267.75	260.01	263.31	24354149
2021-01-07	265.90	271.61	264.78	268.74	15789756
2021-01-08	268.31	268.95	263.18	267.57	18528251
2021-01-11	260.48	263.47	255.90	256.84	30412286
2021-01-12	256.63	259.72	250.30	251.09	26449943
2021-01-13	251.55	253.95	249.20	251.64	19528938
2021-01-14	253.40	255.03	244.61	245.64	29739404
2021-01-15	247.90	253.86	247.16	251.36	24942930
2021-01-19	256.90	262.20	252.72	261.10	28028546
2021-01-20	268.93	270.32	263.60	267.48	25199919
2021-01-21	269.26	273.60	267.49	272.87	20838687
2021-01-22	272.01	278.47	272.00	274.50	21954042
2021-01-25	278.14	280.10	271.51	278.01	19086990
2021-01-26	278.14	285.39	277.81	282.05	19373636
2021-01-27	282.53	283.45	268.12	272.14	35346194
2021-01-28	277.18	286.79	264.70	265.00	37758844
2021-01-29	265.30	266.56	254.85	258.33	30389499
2021-02-01	259.52	264.17	254.91	262.01	22914255
2021-02-02	264.00	268.85	263.27	267.08	17320788
2021-02-03	265.62	269.20	263.84	266.65	14223377
2021-02-04	267.01	268.16	264.00	266.49	16059958
2021-02-05	266.80	269.17	265.67	268.10	12454367
2021-02-08	268.75	269.86	265.00	266.58	13755191
2021-02-09	266.44	273.39	265.75	269.45	14613375
2021-02-10	272.45	273.80	267.72	271.87	14687152
2021-02-11	271.89	273.58	268.49	270.39	12828572
2021-02-12	270.52	271.18	268.34	270.50	9097597
2021-02-16	270.80	276.60	270.05	273.97	15417243
2021-02-17	271.24	273.97	269.58	273.57	12763240
2021-02-18	269.57	271.95	266.03	269.39	15249134
2021-02-19	269.86	270.27	260.15	261.56	25622587
2021-02-22	257.95	263.07	257.53	260.33	17434873
2021-02-23	259.50	267.46	254.96	265.86	21924557
2021-02-24	262.33	266.38	258.39	264.31	15736123
2021-02-25	262.30	266.94	254.04	254.69	19053142
2021-02-26	256.47	265.55	256.47	257.62	26619517
2021-03-01	260.82	266.65	257.90	264.91	22157255
2021-03-02	265.78	266.71	258.65	259.00	15191722
2021-03-03	260.29	260.99	255.10	255.41	15513515
2021-03-04	256.47	266.49	253.50	257.64	31626463
2021-03-05	260.67	265.45	255.61	264.28	26820055
2021-03-08	265.55	265.58	255.05	255.31	18391768
2021-03-09	261.18	268.53	259.81	265.74	22039740
2021-03-10	268.64	268.97	262.87	264.90	14210318
2021-03-11	268.11	277.90	267.82	273.88	21833979
2021-03-12	269.14	269.74	264.02	268.40	20600198
2021-03-15	269.08	275.96	268.50	273.75	16856746
2021-03-16	276.09	282.14	274.80	279.28	22437665
2021-03-17	275.71	286.23	275.41	284.01	21315044
2021-03-18	279.87	285.19	278.28	278.62	18754853
2021-03-19	281.22	292.80	281.20	290.11	38930536
2021-03-22	290.45	299.71	286.75	293.54	28273073
2021-03-23	293.15	298.00	289.81	290.63	23000929
2021-03-24	291.00	291.72	281.16	282.14	18675046
2021-03-25	280.98	288.06	277.75	278.74	24505648
2021-03-26	278.30	284.50	277.77	283.02	17629185
2021-03-29	285.77	293.18	284.70	290.82	21718831
2021-03-30	289.83	292.47	286.70	288.00	17474537
2021-03-31	289.99	296.50	288.61	294.53	19498157
2021-04-01	298.40	302.40	296.60	298.66	17615980
2021-04-05	300.89	310.77	300.68	308.91	28237006
2021-04-06	308.84	311.35	305.25	306.26	17335246
2021-04-07	306.34	314.25	305.50	313.09	22855241
2021-04-08	314.85	315.88	310.05	313.02	20894148
2021-04-09	311.40	314.74	310.33	312.46	15988568
2021-04-12	311.05	312.15	307.93	311.54	10881935
2021-04-13	312.21	314.43	309.32	309.76	14036927
2021-04-14	307.30	308.03	301.95	302.82	17421393
2021-04-15	306.34	310.14	304.10	307.82	14558273
2021-04-16	308.17	308.95	304.61	306.18	13059163
2021-04-19	305.01	307.70	300.56	302.24	14553507
2021-04-20	301.99	305.10	297.21	302.65	16796442
2021-04-21	301.95	301.98	297.39	301.47	14863474
2021-04-22	301.33	302.92	296.04	296.52	16375350
2021-04-23	298.76	302.59	297.15	301.13	17559498
2021-04-26	303.34	305.80	301.56	303.04	16172593
2021-04-27	304.28	305.34	301.11	303.57	15309256
2021-04-28	307.36	310.92	305.37	307.10	33907210
2021-04-29	330.12	331.81	321.61	329.51	56526771
2021-04-30	326.14	329.82	324.50	325.08	26332423
2021-05-03	326.17	328.55	321.84	322.58	18719462
2021-05-04	320.03	322.19	313.12	318.36	24032557
2021-05-05	318.19	321.06	314.49	315.02	15577605
2021-05-06	314.52	320.24	313.28	320.02	19012241
2021-05-07	322.38	322.94	318.75	319.08	15916743
2021-05-10	314.35	314.58	304.83	305.97	24239170
2021-05-11	300.75	306.84	299.69	306.53	18920086
2021-05-12	301.13	304.96	298.19	302.55	24641010
2021-05-13	306.08	308.86	302.77	305.26	18079160
2021-05-14	309.54	316.85	309.08	315.94	19245724
2021-05-17	313.55	315.68	311.58	315.46	15401343
2021-05-18	315.59	316.50	309.81	309.96	14522403
2021-05-19	304.19	314.66	303.57	313.59	19106244
2021-05-20	313.58	319.25	313.16	318.61	17320241
2021-05-21	319.29	319.93	315.81	316.23	13600901
2021-05-24	318.21	325.95	318.03	324.63	16445356
2021-05-25	327.08	329.18	324.80	327.79	16436965
2021-05-26	328.35	329.83	325.82	327.66	9686917
2021-05-27	328.00	333.78	326.76	332.75	20477726
2021-05-28	331.00	332.87	328.33	328.73	12037430
2021-06-01	330.15	331.42	326.64	329.13	11765906
2021-06-02	330.38	331.87	327.12	329.15	11654275
2021-06-03	325.78	327.38	323.48	326.04	12610788
2021-06-04	325.90	332.46	325.18	330.35	13289383
2021-06-07	329.48	337.69	328.93	336.58	20136707
2021-06-08	336.70	338.30	332.24	333.68	14580464
2021-06-09	335.74	336.80	330.00	330.25	13727946
2021-06-10	330.79	333.94	328.55	332.46	13240229
2021-06-11	332.58	332.83	328.93	331.26	13587916
2021-06-14	331.90	336.82	329.81	336.77	12250799
2021-06-15	336.99	339.92	335.03	336.75	15795226
2021-06-16	336.70	337.55	328.72	331.08	17232157
2021-06-17	330.49	337.98	330.15	336.51	17794080
2021-06-18	334.53	336.15	329.00	329.66	23039457
2021-06-21	331.09	332.92	327.65	332.29	11337522
2021-06-22	332.69	339.92	332.60	339.03	15345299
2021-06-23	339.35	343.42	338.20	340.59	14817824
2021-06-24	341.85	344.90	341.79	343.18	12329096
2021-06-25	342.59	344.12	339.68	341.37	14594444
2021-06-28	342.46	358.14	341.77	355.64	29156132
2021-06-29	356.27	356.74	349.05	351.89	21417305
2021-06-30	352.17	352.92	347.17	347.71	15107514
2021-07-01	346.82	354.67	346.50	354.39	17137021
2021-07-02	355.10	356.44	352.62	354.70	11524614
2021-07-06	356.50	358.79	349.18	352.78	13488455
2021-07-07	355.26	356.49	350.00	350.49	14218866
2021-07-08	345.73	348.33	342.56	345.65	14406457
2021-07-09	345.32	350.71	345.27	350.42	13018694
2021-07-12	351.23	354.19	349.64	353.16	10018624
2021-07-13	351.50	358.49	348.80	352.09	11455963
2021-07-14	354.56	355.20	346.73	347.63	13894221
2021-07-15	349.23	349.23	340.22	344.46	14781594
2021-07-16	344.91	345.99	340.14	341.16	11026093
2021-07-19	337.57	339.79	334.54	336.95	14372345
2021-07-20	338.80	343.45	334.50	341.66	11024277
2021-07-21	341.50	346.52	341.25	346.23	9279657
2021-07-22	346.68	351.54	345.21	351.19	12385441
2021-07-23	360.91	375.33	357.19	369.79	33694328
2021-07-26	369.58	374.44	368.22	372.46	14925222
2021-07-27	371.91	373.15	364.55	367.81	15705447
2021-07-28	374.56	377.55	366.93	373.28	29676910
2021-07-29	361.00	365.52	356.74	358.32	33413244
2021-07-30	354.00	360.73	352.94	356.30	15976179
2021-08-02	358.10	359.40	350.74	351.95	13180439
2021-08-03	352.73	353.77	347.70	351.24	12406054
2021-08-04	352.42	360.48	351.51	358.92	14180572
2021-08-05	359.64	363.90	356.90	362.97	10247207
2021-08-06	361.40	365.15	361.40	363.51	8925017
2021-08-09	363.76	365.78	360.75	361.61	7798872
2021-08-10	361.83	364.10	359.04	361.13	7469878
2021-08-11	362.10	362.36	357.81	359.96	8400332
2021-08-12	358.45	363.00	357.11	362.65	7175206
2021-08-13	362.97	364.66	361.48	363.18	7195724
2021-08-16	362.52	366.95	357.38	366.56	11232269
2021-08-17	362.98	364.67	355.07	358.45	12328737
2021-08-18	356.25	359.86	355.15	355.45	10042381
2021-08-19	351.35	357.57	351.00	355.12	12004535
2021-08-20	354.60	359.99	353.31	359.37	8697667
2021-08-23	359.44	365.69	359.10	363.35	10942007
2021-08-24	363.66	367.96	361.84	365.51	9235148
2021-08-25	365.60	370.86	365.40	368.39	9684519
2021-08-26	368.38	369.44	364.13	364.38	7888683
2021-08-27	365.10	373.74	364.08	372.63	11219142
2021-08-30	372.56	381.49	370.52	380.66	13547261
2021-08-31	379.95	382.76	378.80	379.38	12345350
2021-09-01	379.59	384.33	378.81	382.05	11567163
2021-09-02	381.50	381.75	374.06	375.28	14838274
2021-09-03	374.75	377.16	373.11	376.26	7511356
2021-09-07	375.88	382.96	373.15	382.18	10798920
2021-09-08	380.16	380.87	374.79	377.57	11067166
2021-09-09	377.64	379.83	376.57	378.00	9098941
2021-09-10	381.36	383.79	378.26	378.69	11549595
2021-09-13	381.68	381.75	374.35	376.51	13026275
2021-09-14	377.40	378.59	375.11	376.53	8711569
2021-09-15	377.00	377.56	367.67	373.92	17940297
2021-09-16	372.79	373.56	369.71	373.06	11934217
2021-09-17	371.41	371.41	361.59	364.72	26298966
2021-09-20	359.30	361.03	349.80	355.70	19822772
2021-09-21	358.50	360.04	355.19	357.48	11751917
2021-09-22	347.23	349.84	340.69	343.21	43692859
2021-09-23	345.36	349.67	343.00	345.96	21806264
2021-09-24	343.24	354.35	342.37	352.96	18801933
2021-09-27	349.81	355.15	347.08	353.58	15205843
2021-09-28	347.97	349.60	338.92	340.65	21710286
2021-09-29	343.15	345.23	338.88	339.61	14452241
2021-09-30	340.45	342.80	338.15	339.39	16547094
2021-10-01	341.61	345.02	338.64	343.01	14905311
2021-10-04	335.53	335.94	322.70	326.23	42884975
2021-10-05	328.58	335.18	326.16	332.96	35377947
2021-10-06	329.74	334.38	325.80	333.64	26443010
2021-10-07	337.00	338.84	328.98	329.22	28307456
2021-10-08	331.51	333.40	328.71	330.05	15946110
2021-10-11	327.63	330.46	325.31	325.45	14708224
2021-10-12	323.03	324.38	317.37	323.77	31658684
2021-10-13	326.97	327.00	322.66	324.54	14761470
2021-10-14	328.36	330.52	327.10	328.53	14302154
2021-10-15	328.68	329.07	322.51	324.76	21596370
2021-10-18	328.95	335.89	327.50	335.34	21585018
2021-10-19	339.65	342.46	337.28	339.99	18786316
2021-10-20	343.45	343.98	339.45	340.78	13639465
2021-10-21	340.28	342.31	337.80	341.88	16354423
2021-10-22	326.35	329.63	321.11	324.61	35224543
2021-10-25	320.30	329.56	319.72	328.69	38408957
2021-10-26	328.26	330.21	309.60	315.81	65654043
2021-10-27	314.19	319.25	312.06	312.22	29971761
2021-10-28	312.99	325.52	308.11	316.92	50806840
2021-10-29	320.19	326.00	319.60	323.57	37059384
2021-11-01	326.04	333.45	326.00	329.98	31518885
2021-11-02	331.38	334.79	323.80	328.08	28352966
2021-11-03	327.49	332.15	323.20	331.62	20786502
2021-11-04	334.01	337.27	332.65	335.85	22495281
2021-11-05	340.31	346.79	339.64	341.13	26872817
2021-11-08	344.42	344.79	338.34	338.62	18342458
2021-11-09	340.00	341.31	334.47	335.37	17556721
2021-11-10	332.49	333.19	325.51	327.64	21872605
2021-11-11	329.82	332.46	327.00	327.74	12376563
2021-11-12	330.18	341.86	329.78	340.89	25414311
2021-11-15	344.34	353.65	343.20	347.56	25076603
2021-11-16	343.83	346.65	340.87	342.96	18181106
2021-11-17	344.24	347.30	340.10	340.77	13602812
2021-11-18	339.72	342.46	335.30	338.69	17487235
2021-11-19	342.20	352.10	339.90	345.30	26488541
2021-11-22	349.05	353.83	340.51	341.01	27116811
2021-11-23	338.93	341.40	333.50	337.25	17224986
2021-11-24	336.00	341.78	332.81	341.06	13566181
2021-11-26	335.80	337.75	331.90	333.12	14750737
2021-11-29	336.89	340.67	335.31	338.03	16650949
2021-11-30	335.00	335.81	323.43	324.46	25390008
2021-12-01	330.29	330.50	310.29	310.60	30384083
2021-12-02	311.40	314.60	307.20	310.39	24396169
2021-12-03	313.73	313.75	299.50	306.84	27471010
2021-12-06	308.13	320.10	306.34	317.87	21758340
2021-12-07	321.57	326.54	321.00	322.81	18794047
2021-12-08	325.00	332.75	323.07	330.56	19937722
2021-12-09	329.54	336.13	328.00	329.82	16879168
2021-12-10	332.56	335.03	326.37	329.75	14527969
2021-12-13	330.95	341.09	329.59	334.49	22948655
2021-12-14	328.05	335.70	327.65	333.74	20461024
2021-12-15	332.49	342.11	323.98	341.66	24681326
2021-12-16	338.98	344.46	333.74	334.90	22635025
2021-12-17	332.80	337.11	330.75	333.79	40012637
2021-12-20	329.78	329.90	322.53	325.45	17901783
2021-12-21	326.41	336.00	323.75	334.20	16116784
2021-12-22	333.80	334.51	328.26	330.45	16764566
2021-12-23	330.10	336.67	328.36	335.24	13987698
2021-12-27	338.85	347.87	338.01	346.18	17795026
2021-12-28	346.63	352.71	345.20	346.22	16637608
2021-12-29	346.91	349.69	341.64	342.94	10747009
2021-12-30	344.00	347.23	343.22	344.36	10593347
2021-12-31	343.02	343.44	336.27	336.35	12870480
2022-01-03	338.30	341.08	337.19	338.54	14562849
2022-01-04	339.95	343.09	331.87	336.53	15997974
2022-01-05	333.02	335.76	323.84	324.17	20564521
2022-01-06	322.82	339.17	322.72	332.46	27962809
2022-01-07	332.74	337.00	328.88	331.79	14722020
2022-01-10	325.31	328.34	315.43	328.07	24942383
2022-01-11	326.78	334.63	325.28	334.37	16226847
2022-01-12	335.18	336.37	330.03	333.26	14104858
2022-01-13	334.98	335.63	325.76	326.48	14797109
2022-01-14	321.79	332.73	321.21	331.90	16868497
2022-01-18	323.29	324.21	317.64	318.15	22677332
2022-01-19	319.58	327.10	319.33	319.59	20814740
2022-01-20	323.90	327.82	315.98	316.56	16925030
2022-01-21	314.81	318.31	303.04	303.17	28710717
2022-01-24	297.84	309.53	289.01	308.71	38936901
2022-01-25	299.95	306.23	297.58	300.15	25108454
2022-01-26	307.01	307.51	290.85	294.63	28348801
2022-01-27	297.75	301.71	294.26	294.64	21629922
2022-01-28	295.62	301.90	293.03	301.71	21871620
2022-01-31	300.68	313.79	299.32	313.26	21579474
2022-02-01	314.56	319.66	312.12	319.00	18023796
2022-02-02	327.82	328.00	316.87	323.00	58458280
2022-02-03	244.65	248.00	235.75	237.76	188119930
2022-02-04	234.97	242.61	230.11	237.09	89342247
2022-02-07	237.70	238.30	224.01	224.91	88613826
2022-02-08	220.85	225.77	216.15	220.18	94729672
2022-02-09	224.20	233.37	222.21	232.00	86563275
2022-02-10	228.27	235.00	226.70	228.07	49310356
2022-02-11	228.46	230.42	218.77	219.55	46156943
2022-02-14	219.31	221.00	214.78	217.70	38184035
2022-02-15	220.47	221.15	215.06	221.00	42685473
2022-02-16	212.41	217.46	212.36	216.54	45817457
2022-02-17	214.02	217.50	207.16	207.71	38747533
2022-02-18	209.39	210.75	205.18	206.16	37128438
2022-02-22	202.34	207.48	200.06	202.08	39852391
2022-02-23	204.16	206.94	198.05	198.45	44481359
2022-02-24	191.06	208.35	190.22	207.60	49957167
2022-02-25	204.94	211.32	203.18	210.48	37627551
2022-02-28	207.68	213.15	206.83	211.03	34239803
2022-03-01	209.87	211.75	202.22	203.49	27094902
2022-03-02	204.78	209.15	202.02	208.11	29452147
2022-03-03	209.02	209.08	201.42	202.97	27263524
2022-03-04	202.37	205.89	198.79	200.06	32146264
2022-03-07	200.79	200.89	187.28	187.47	38560609
2022-03-08	187.85	196.70	186.11	190.29	37508149
2022-03-09	195.74	199.10	193.92	198.50	31894695
2022-03-10	194.84	196.28	191.07	195.21	24852975
2022-03-11	192.64	193.56	186.67	187.61	34694534
2022-03-14	187.03	192.29	185.82	186.63	31010462
2022-03-15	190.80	192.28	185.91	192.03	31721682
2022-03-16	194.70	203.73	194.52	203.63	40640264
2022-03-17	201.70	208.04	201.11	207.84	29499681
2022-03-18	206.70	216.80	206.00	216.49	52127982
2022-03-21	214.50	214.71	207.63	211.49	30142338
2022-03-22	211.37	219.46	210.18	216.65	31998799
2022-03-23	213.33	216.80	212.16	213.46	23717321
2022-03-24	215.00	220.67	214.79	219.57	31502314
2022-03-25	220.51	225.50	218.89	221.82	40039026
2022-03-28	222.13	224.04	219.54	223.59	26224141
2022-03-29	226.07	230.89	225.29	229.86	31417857
2022-03-30	228.91	231.15	226.71	227.85	25588046
2022-03-31	228.45	228.49	222.26	222.36	24192266
2022-04-01	224.55	227.28	222.70	224.85	19544758
2022-04-04	225.98	234.35	225.86	233.89	28100826
2022-04-05	234.08	236.86	231.02	231.84	29727181
2022-04-06	226.91	228.99	221.41	223.30	28995080
2022-04-07	223.93	225.52	218.56	222.95	21037187
2022-04-08	222.38	225.13	220.03	222.33	18375711
2022-04-11	218.42	220.61	215.22	216.46	20516586
2022-04-12	220.24	222.03	213.13	214.14	20128827
2022-04-13	211.82	216.61	211.33	214.99	19231816
2022-04-14	214.89	214.99	210.00	210.18	18379455
2022-04-18	210.00	213.38	208.30	210.77	16580792
2022-04-19	210.52	218.43	209.00	217.31	20089871
2022-04-20	213.61	214.16	198.92	200.42	43036528
2022-04-21	201.60	202.97	185.58	188.07	49954078
2022-04-22	190.37	192.72	183.27	184.11	36426769
2022-04-25	182.73	187.18	181.66	186.99	29281060
2022-04-26	186.63	187.19	179.50	180.95	31747434
2022-04-27	174.43	181.21	169.00	174.95	71062886
2022-04-28	202.92	208.53	192.90	205.73	100890551
2022-04-29	204.46	212.48	199.90	200.47	49193434
2022-05-02	201.17	211.88	200.99	211.13	49915289
2022-05-03	210.45	214.90	208.09	212.03	41556267
2022-05-04	210.65	224.30	206.96	223.41	41375881
2022-05-05	218.74	220.17	206.16	208.28	41129192
2022-05-06	207.34	209.38	201.02	203.77	34747158
2022-05-09	199.84	202.57	195.58	196.21	36303200
2022-05-10	199.51	202.96	194.19	197.65	34452491
2022-05-11	196.33	200.67	188.27	188.74	31153383
2022-05-12	187.06	198.05	184.78	191.24	38262226
2022-05-13	192.58	199.89	191.28	198.62	24549844
2022-05-16	197.05	205.37	195.93	200.04	27112595
2022-05-17	202.12	205.46	198.36	202.62	24872729
2022-05-18	200.00	201.00	191.63	192.24	23959966
2022-05-19	191.20	195.29	189.60	191.29	24446938
2022-05-20	194.97	197.91	187.87	193.54	31465570
2022-05-23	195.19	196.99	191.24	196.23	25059161
2022-05-24	180.55	183.68	176.11	181.28	50406273
2022-05-25	180.40	185.45	179.32	183.83	28030194
2022-05-26	182.88	192.83	182.26	191.63	23056455
2022-05-27	191.36	195.33	189.80	195.13	22562727
2022-05-31	194.89	197.60	192.01	193.64	26131103
2022-06-01	196.51	199.53	185.00	188.64	36623495
2022-06-02	188.45	200.94	187.73	198.86	31951582
2022-06-03	195.98	196.61	189.78	190.78	19464993
2022-06-06	193.99	196.92	188.40	194.25	30574242
2022-06-07	191.93	196.53	191.49	195.65	18828687
2022-06-08	194.67	202.03	194.41	196.64	22267154
2022-06-09	194.28	199.45	183.68	184.00	23501579
2022-06-10	183.04	183.10	175.02	175.57	27478354
2022-06-13	170.59	172.58	164.03	164.26	31749304
2022-06-14	166.03	166.75	161.36	163.73	27244274
2022-06-15	167.20	172.16	163.98	169.35	30008251
2022-06-16	163.72	165.08	159.61	160.87	26944143
2022-06-17	161.68	165.90	159.90	163.74	31374215
2022-06-21	165.93	167.76	155.97	157.05	50724899
2022-06-22	158.38	160.79	155.44	155.85	47596820
2022-06-23	156.27	159.75	154.25	158.75	40499198
2022-06-24	161.73	170.25	161.30	170.16	68736009
2022-06-27	171.32	171.75	168.01	169.49	29174559
2022-06-28	169.90	171.30	160.61	160.68	27788725
2022-06-29	163.57	166.33	160.32	163.94	28595236
2022-06-30	162.15	165.23	158.49	161.25	35250605
2022-07-01	160.31	160.62	155.00	160.03	31423933
2022-07-05	158.14	168.25	157.02	168.19	28664799
2022-07-06	168.20	171.59	165.46	169.77	23085921
2022-07-07	169.45	172.72	167.78	172.19	24083368
2022-07-08	169.98	172.40	168.15	170.88	19249243
2022-07-11	167.07	167.49	161.91	162.88	21905133
2022-07-12	164.80	165.91	162.10	163.27	16639659
2022-07-13	160.16	164.98	159.61	163.49	16555138
2022-07-14	161.22	162.59	157.28	158.05	23765168
2022-07-15	160.54	164.98	159.82	164.70	23342807
2022-07-18	166.75	171.69	165.64	167.23	23574337
2022-07-19	170.37	176.49	169.51	175.78	25933679
2022-07-20	177.49	183.60	176.70	183.09	24784274
2022-07-21	180.63	183.85	178.87	183.17	27195815
2022-07-22	173.07	175.60	168.41	169.27	42583916
2022-07-25	169.00	170.57	164.81	166.65	26166326
2022-07-26	165.94	166.00	157.95	159.15	28468424
2022-07-27	162.59	170.87	162.02	169.58	43846557
2022-07-28	161.06	161.51	154.85	160.72	73214326
2022-07-29	157.69	160.14	155.17	159.10	42065395
2022-08-01	157.25	165.19	155.23	159.93	40596702
2022-08-02	158.31	162.24	158.01	160.19	27374516
2022-08-03	162.69	169.54	161.57	168.80	31717527
2022-08-04	168.30	172.15	166.80	170.57	23938212
2022-08-05	166.99	171.61	165.80	167.11	25832701
2022-08-08	168.00	177.51	167.13	170.25	27299113
2022-08-09	168.95	169.53	166.60	168.53	18655056
2022-08-10	175.99	180.48	173.95	178.34	30262132
2022-08-11	179.71	183.10	176.37	177.49	24079062
2022-08-12	180.81	181.46	178.91	180.50	21274046
2022-08-15	178.96	181.44	178.20	180.89	15878671
2022-08-16	179.44	180.99	177.04	179.47	21156710
2022-08-17	176.76	178.14	174.17	174.85	20118133
2022-08-18	174.34	175.76	171.86	174.66	18844451
2022-08-19	170.20	172.32	167.05	167.96	26240799
2022-08-22	165.49	165.49	162.26	163.05	19499711
2022-08-23	162.48	165.05	160.70	161.11	18111777
2022-08-24	160.60	165.46	159.77	163.26	20891481
2022-08-25	165.18	168.88	164.02	168.78	15550514
2022-08-26	168.48	170.92	161.67	161.78	24023633
2022-08-29	160.66	163.05	159.01	159.17	20052661
2022-08-30	160.36	161.66	155.91	157.16	19567948
2022-08-31	167.07	167.84	162.14	162.93	40952975
2022-09-01	163.58	167.36	160.35	165.36	30145683
2022-09-02	167.45	167.93	159.22	160.32	22634191
2022-09-06	160.10	161.69	157.69	158.54	19339781
2022-09-07	157.76	160.96	156.81	160.39	16831182
2022-09-08	158.71	162.23	157.74	162.06	22530785
2022-09-09	163.25	169.54	163.02	169.15	22129802
2022-09-12	167.39	171.39	167.28	168.96	23220405
2022-09-13	161.54	161.63	152.67	153.13	44444061
2022-09-14	153.33	153.54	149.05	151.47	43064195
2022-09-15	149.80	154.20	148.70	149.55	34606348
2022-09-16	148.05	148.58	144.29	146.29	40122824
2022-09-19	145.24	148.58	145.10	148.02	22169477
2022-09-20	145.78	148.84	145.22	146.09	23217350
2022-09-21	146.39	149.60	142.00	142.12	38338614
2022-09-22	141.55	144.58	140.87	142.82	34418521
2022-09-23	141.42	142.62	138.89	140.41	31710685
2022-09-26	140.12	142.24	136.19	136.37	30497021
2022-09-27	137.92	139.42	134.12	134.40	30826471
2022-09-28	134.62	142.03	134.27	141.61	32658478
2022-09-29	139.36	139.84	135.20	136.41	38985414
2022-09-30	136.05	140.99	135.50	135.68	33166393
2022-10-03	137.14	139.62	136.10	138.61	27723063
2022-10-04	140.49	142.39	139.34	140.28	34670729
2022-10-05	138.24	140.21	134.78	138.98	27979348
2022-10-06	137.72	141.45	136.60	139.07	36231056
2022-10-07	136.76	138.29	132.44	133.45	33214773
2022-10-10	133.55	136.11	131.87	133.79	24023982
2022-10-11	131.62	132.66	126.99	128.54	38481403
2022-10-12	128.32	129.67	126.25	127.50	34605245
2022-10-13	123.53	131.14	122.53	130.29	34325715
2022-10-14	131.00	131.79	126.52	126.76	23559407
2022-10-17	130.30	134.79	130.18	134.04	29612245
2022-10-18	137.09	137.84	131.40	132.80	25444979
2022-10-19	132.89	137.00	132.22	133.23	30691047
2022-10-20	132.93	136.77	131.31	131.53	26356276
2022-10-21	126.31	130.12	125.44	130.01	46348647
2022-10-24	127.25	133.48	124.57	129.72	63563447
2022-10-25	130.88	138.35	130.59	137.51	38433219
2022-10-26	131.68	135.55	128.53	129.82	89294679
2022-10-27	97.98	102.50	96.38	97.94	232316570
2022-10-28	99.58	100.85	97.51	99.20	95928306
2022-10-31	98.22	99.32	92.60	93.16	121361444
2022-11-01	94.33	97.49	93.55	95.20	110189617
2022-11-02	94.21	95.20	90.48	90.54	71821058
2022-11-03	90.08	90.46	88.41	88.91	60664012
2022-11-04	90.35	91.39	88.09	90.79	55638061
2022-11-07	94.78	96.88	93.10	96.72	81987295
2022-11-08	95.92	97.80	94.79	96.47	52088320
2022-11-09	101.72	104.90	100.74	101.47	107677284
2022-11-10	107.12	112.75	104.61	111.87	80670961
2022-11-11	109.23	114.90	108.81	113.02	59961742
2022-11-14	110.99	116.27	110.80	114.22	53394974
2022-11-15	116.07	118.74	114.41	117.08	50670499
2022-11-16	114.50	116.08	112.66	113.23	33287773
2022-11-17	110.41	112.33	109.80	111.45	35093822
2022-11-18	113.80	114.32	110.62	112.05	33357707
2022-11-21	111.52	112.37	109.19	109.86	24351074
2022-11-22	109.86	111.62	108.32	111.44	29028963
2022-11-23	111.72	112.67	110.73	112.24	21343083
2022-11-25	111.30	112.73	111.02	111.41	12007566
2022-11-28	110.78	112.04	108.38	108.78	23332816
2022-11-29	109.54	110.94	108.54	109.46	23899238
2022-11-30	109.51	118.16	109.38	118.10	43348557
2022-12-01	119.20	121.20	118.40	120.44	36551374
2022-12-02	117.83	124.04	117.61	123.49	39950464
2022-12-05	121.75	124.67	121.35	122.43	35474884
2022-12-06	119.91	120.55	113.74	114.12	43689183
2022-12-07	113.76	115.88	112.88	113.93	29461137
2022-12-08	116.39	117.34	114.59	115.33	30619418
2022-12-09	115.30	117.54	113.87	115.90	26033353
2022-12-12	115.18	115.72	113.14	114.71	24747064
2022-12-13	122.13	123.30	118.64	120.15	44701054
2022-12-14	119.39	124.14	119.39	121.59	36922037
2022-12-15	118.33	118.63	114.01	116.15	34530970
2022-12-16	120.23	123.31	118.82	119.43	67064001
2022-12-19	116.83	117.80	114.33	114.48	29769875
2022-12-20	113.26	117.33	112.46	117.09	28742501
2022-12-21	116.70	120.34	115.62	119.76	20392799
2022-12-22	117.20	118.62	114.38	117.12	23618121
2022-12-23	116.03	118.18	115.54	118.04	17796625
2022-12-27	117.93	118.60	116.05	116.88	21392311
2022-12-28	116.25	118.15	115.51	115.62	19612473
2022-12-29	116.40	121.03	115.77	120.26	22366192
2022-12-30	118.16	120.42	117.74	120.34	19583825
2023-01-03	122.82	126.37	122.28	124.74	35528531
2023-01-04	127.38	129.05	125.85	127.37	32397094
2023-01-05	126.13	128.52	124.54	126.94	25447099
2023-01-06	128.97	130.33	126.04	130.02	27584498
2023-01-09	131.16	132.95	129.28	129.47	26649145
2023-01-10	127.27	133.44	127.15	132.99	28684431
2023-01-11	130.96	133.85	130.34	132.89	25423046
2023-01-12	133.44	137.68	131.76	136.71	30757732
2023-01-13	134.97	137.39	134.84	136.98	22423839
2023-01-17	136.18	136.75	134.25	135.36	21147587
2023-01-18	135.81	137.25	132.80	133.02	20215486
2023-01-19	132.49	137.45	132.14	136.15	28625232
2023-01-20	135.89	139.94	134.61	139.37	28688630
2023-01-23	139.29	143.76	138.66	143.27	27470093
2023-01-24	141.69	145.00	141.36	143.14	21970190
2023-01-25	141.22	143.17	140.31	141.50	26622021
2023-01-26	144.40	147.51	143.30	147.30	25482084
2023-01-27	148.24	153.19	147.39	151.74	35771865
2023-01-30	149.41	151.12	146.95	147.06	28040100
2023-01-31	147.95	149.88	147.52	148.97	29842109
2023-02-01	148.03	153.58	147.06	153.12	55661017
2023-02-02	183.38	197.16	180.16	188.77	150475690
2023-02-03	183.47	196.77	182.89	186.53	76809701
2023-02-06	186.53	190.70	185.52	186.06	42483811
2023-02-07	185.58	193.78	184.40	191.62	47080662
2023-02-08	190.00	190.83	182.92	183.43	36139074
2023-02-09	186.13	186.65	177.27	177.92	37118811
2023-02-10	176.35	178.89	173.35	174.15	33433567
2023-02-13	178.22	181.00	175.82	179.43	31463223
2023-02-14	177.16	181.51	175.88	179.48	24034631
2023-02-15	176.42	178.19	175.33	177.16	25337966
2023-02-16	172.75	175.85	171.79	172.44	25827473
2023-02-17	170.22	173.18	169.70	172.88	24171260
2023-02-21	174.31	178.17	171.88	172.08	34592582
2023-02-22	171.07	172.76	169.69	171.12	22433158
2023-02-23	172.00	173.69	169.38	172.04	20017779
2023-02-24	168.64	170.72	167.66	170.39	19791334
2023-02-27	171.88	173.12	169.06	169.54	19277002
2023-02-28	171.90	177.55	171.87	174.94	46051117
2023-03-01	174.59	177.85	173.05	173.42	30998380
2023-03-02	172.38	175.01	171.43	174.53	17360708
2023-03-03	178.92	186.62	177.05	185.25	45877692
2023-03-06	188.00	189.66	184.64	184.90	33209394
2023-03-07	189.00	190.36	184.01	184.51	36701495
2023-03-08	182.87	185.26	181.34	184.97	19432405
2023-03-09	186.35	188.93	180.30	181.69	26582750
2023-03-10	181.01	184.77	178.80	179.51	25665032
2023-03-13	177.96	183.78	174.82	180.90	24727969
2023-03-14	187.58	194.32	186.56	194.02	41642627
2023-03-15	192.95	197.78	190.84	197.75	42123552
2023-03-16	198.26	205.76	196.09	204.93	50819659
2023-03-17	200.56	201.90	195.43	195.61	50141098
2023-03-20	198.48	199.36	193.64	197.81	25186315
2023-03-21	203.20	203.55	197.95	202.16	31826952
2023-03-22	202.50	207.37	199.67	199.81	28477759
2023-03-23	202.84	207.88	202.15	204.28	27389669
2023-03-24	205.18	207.58	203.55	206.01	27733042
2023-03-27	204.81	205.86	201.36	202.84	18527184
2023-03-28	200.15	201.03	197.90	200.68	19127295
2023-03-29	203.56	205.72	202.54	205.35	18851137
2023-03-30	203.38	208.09	202.82	207.84	22608303
2023-03-31	207.24	212.17	206.77	211.94	25440273
2023-04-03	208.84	213.49	208.20	213.07	17924613
2023-04-04	213.39	216.24	212.54	214.72	21026367
2023-04-05	214.15	215.19	209.94	211.48	19396630
2023-04-06	209.25	216.94	208.65	216.10	26104411
2023-04-10	214.71	215.66	210.66	214.75	16106074
2023-04-11	215.48	216.02	213.41	213.85	16710101
2023-04-12	214.84	216.84	212.58	214.00	18972172
2023-04-13	215.73	221.15	215.69	220.35	23310357
2023-04-14	217.88	222.11	217.55	221.49	21591207
2023-04-17	219.79	220.98	217.13	218.86	15481874
2023-04-18	219.91	220.44	216.21	217.89	12280984
2023-04-19	213.47	217.33	212.93	215.70	15898078
2023-04-20	213.48	216.75	212.77	213.07	16475443
2023-04-21	210.21	213.41	209.58	212.89	17717166
2023-04-24	213.68	213.92	210.71	212.79	15750920
2023-04-25	210.82	211.26	207.13	207.55	19198175
2023-04-26	212.50	214.11	208.88	209.40	41992726
2023-04-27	239.89	241.69	236.77	238.56	71196531
2023-04-28	239.01	240.43	235.75	240.32	39554036
2023-05-01	238.62	244.00	236.46	243.18	29143912
2023-05-02	243.18	244.92	238.99	239.24	24350149
2023-05-03	239.47	241.75	232.75	237.03	34463859
2023-05-04	236.06	238.20	232.93	233.52	17889391
2023-05-05	232.24	234.68	229.85	232.78	27000480
2023-05-08	231.42	235.62	230.27	233.27	16400526
2023-05-09	231.46	235.88	231.08	233.37	16865587
2023-05-10	236.17	236.75	230.72	233.08	19119007
2023-05-11	233.05	238.21	232.30	235.79	20448991
2023-05-12	236.74	236.96	231.45	233.81	16161447
2023-05-15	236.92	240.26	235.33	238.86	20653229
2023-05-16	235.79	239.64	235.52	238.82	18163772
2023-05-17	238.45	243.84	238.14	242.49	21193080
2023-05-18	241.30	247.09	241.19	246.85	22943297
2023-05-19	247.47	248.69	243.41	245.64	21733581
2023-05-22	245.41	253.57	245.12	248.32	27738479
2023-05-23	246.81	251.61	246.65	246.74	17748115
2023-05-24	245.28	249.59	244.95	249.21	17724338
2023-05-25	253.40	255.62	249.17	252.69	22371435
2023-05-26	252.93	262.31	252.71	262.04	25768663
2023-05-30	265.25	268.65	261.29	262.52	23816483
2023-05-31	260.00	265.00	258.45	264.72	25473690
2023-06-01	265.90	274.00	265.89	272.61	25609508
2023-06-02	272.66	275.35	271.12	272.61	19416930
2023-06-05	270.30	275.57	269.56	271.39	20742946
2023-06-06	270.14	276.57	269.69	271.12	19419010
2023-06-07	271.67	274.25	262.80	263.60	26163627
2023-06-08	260.62	267.65	258.88	264.58	20899359
2023-06-09	262.48	267.95	261.70	264.95	16949794
2023-06-12	267.17	271.75	265.33	271.05	15471702
2023-06-13	274.88	275.72	269.09	271.32	16164024
2023-06-14	271.89	274.99	268.32	273.35	19175066
2023-06-15	272.30	283.99	271.42	281.83	25973455
2023-06-16	284.75	287.85	280.13	281.00	43127731
2023-06-20	278.73	284.80	276.22	284.33	20701589
2023-06-21	283.53	284.00	278.36	281.64	20556170
2023-06-22	279.08	285.26	277.79	284.88	17563061
2023-06-23	281.51	289.67	278.95	288.73	51092038
2023-06-26	288.70	289.79	277.60	278.47	24232651
2023-06-27	282.01	289.35	280.66	287.05	26108260
2023-06-28	284.82	289.55	284.06	285.29	16722117
2023-06-29	284.50	286.57	280.69	281.53	15395690
2023-06-30	284.76	289.05	284.42	286.98	19694872
2023-07-03	286.70	289.40	284.85	286.02	8629269
2023-07-05	287.65	298.12	286.36	294.37	33865457
2023-07-06	295.89	298.12	291.31	291.99	47733829
2023-07-07	292.18	296.20	288.66	290.53	25585975
2023-07-10	295.55	298.13	287.05	294.10	37058306
2023-07-11	293.90	300.18	291.90	298.29	27585918
2023-07-12	301.75	309.45	300.10	309.34	36677127
2023-07-13	313.62	316.24	310.29	313.41	30280972
2023-07-14	311.79	314.88	307.36	308.87	23054108
2023-07-17	307.54	311.71	304.71	310.62	25323126
2023-07-18	310.88	314.20	307.62	312.05	20764580
2023-07-19	313.03	318.68	310.52	316.01	21763688
2023-07-20	313.50	315.54	302.22	302.52	23836876
2023-07-21	304.57	305.46	291.20	294.26	42139259
2023-07-24	295.78	297.52	288.30	291.61	24949405
2023-07-25	295.19	298.30	291.86	294.47	19585584
2023-07-26	301.19	301.77	291.90	298.57	47256930
2023-07-27	325.12	325.35	309.84	311.71	64229173
2023-07-28	316.88	326.20	314.25	325.48	39220270
2023-07-31	323.69	325.66	317.59	318.60	25799603
2023-08-01	317.54	324.14	314.66	322.71	22889870
2023-08-02	318.00	318.39	310.65	314.31	20461094
2023-08-03	309.93	315.95	309.93	313.19	15215422
2023-08-04	314.96	318.41	310.20	310.73	17612762
2023-08-07	313.23	317.07	310.46	316.56	16236504
2023-08-08	314.40	317.89	310.11	312.64	15183532
2023-08-09	312.88	313.63	302.85	305.21	19955783
2023-08-10	307.94	312.34	303.87	305.74	14358897
2023-08-11	302.57	304.72	300.36	301.64	14046250
2023-08-14	300.98	306.21	298.25	306.19	15641921
2023-08-15	306.14	307.23	300.03	301.95	11623613
2023-08-16	300.20	301.08	294.28	294.29	18547741
2023-08-17	293.05	296.05	284.95	285.09	23950089
2023-08-18	279.03	285.69	274.38	283.25	35347925
2023-08-21	283.45	290.50	281.85	289.90	20181475
2023-08-22	292.55	292.90	286.75	287.60	12999913
2023-08-23	288.50	297.40	287.67	294.24	18287001
2023-08-24	298.50	299.46	286.64	286.75	18360882
2023-08-25	286.13	288.39	276.03	285.50	23701443
2023-08-28	288.00	291.45	285.80	290.26	14239285
2023-08-29	288.59	299.15	288.18	297.99	20844522
2023-08-30	297.17	298.29	293.43	295.10	17717024
2023-08-31	295.80	301.10	295.66	295.89	17229865
2023-09-01	299.37	301.74	294.47	296.38	12842257
2023-09-05	297.02	301.39	295.51	300.15	14955989
2023-09-06	301.71	303.30	295.66	299.17	15418092
2023-09-07	298.00	307.05	292.22	298.67	33748737
2023-09-08	299.22	305.25	296.78	297.89	17572203
2023-09-11	308.30	308.32	308.30	308.32	2850
2023-09-12	306.33	308.66	300.23	301.66	13480400
2023-09-13	302.36	307.18	301.32	305.06	13210915
2023-09-14	306.74	312.87	305.03	311.72	19343102
2023-09-15	311.61	312.00	298.75	300.31	28131140
2023-09-18	298.19	303.60	297.80	302.55	14234158
2023-09-19	302.48	306.17	299.81	305.07	15931618
2023-09-20	305.05	308.06	299.43	299.67	19379515
2023-09-21	295.70	300.26	293.27	295.73	21319582
2023-09-22	299.30	305.38	298.27	299.08	25369592
2023-09-25	295.64	300.95	293.70	300.83	18987014
2023-09-26	297.66	300.30	296.01	298.96	19417161
2023-09-27	300.45	301.30	286.79	297.74	36429835
2023-09-28	298.94	306.33	296.70	303.96	22167075
2023-09-29	307.38	310.64	299.36	300.21	25373695
2023-10-02	302.74	307.18	301.63	306.82	16265571
2023-10-03	304.26	306.77	299.64	300.94	17362250
2023-10-04	298.73	306.90	298.50	305.58	16880484
2023-10-05	304.63	306.21	299.50	304.79	19129957
2023-10-06	301.44	316.31	300.91	315.43	21803856
2023-10-09	312.50	320.33	311.82	318.36	22503662
2023-10-10	319.12	324.66	318.16	321.84	19037973
2023-10-11	323.01	328.84	322.95	327.82	22036297
2023-10-12	328.00	330.54	322.69	324.16	20530518
2023-10-13	323.53	325.05	312.37	314.69	21360790
2023-10-16	318.64	321.82	315.52	321.15	16536114
2023-10-17	318.18	324.40	317.30	324.00	16387799
2023-10-18	321.39	325.94	315.56	316.97	16851003
2023-10-19	319.88	321.89	311.75	312.81	18709160
2023-10-20	314.14	315.30	306.47	308.65	22312275
2023-10-23	309.50	317.36	307.26	314.01	17796785
2023-10-24	316.78	318.35	310.63	312.55	19525488
2023-10-25	310.00	310.88	298.84	299.53	42192474
2023-10-26	295.00	295.00	279.40	288.35	66684141
2023-10-27	294.48	299.31	292.97	296.73	29596256
2023-10-30	299.09	309.40	299.05	302.66	28435053
2023-10-31	303.31	303.68	296.86	301.27	19434168
2023-11-01	301.85	312.74	301.85	311.85	20434580
2023-11-02	317.30	318.82	308.33	310.87	21631820
2023-11-03	312.55	315.55	311.02	314.60	16764315
2023-11-06	315.98	318.33	314.45	315.80	12887699
2023-11-07	317.06	321.00	315.12	318.82	14055614
2023-11-08	318.14	321.33	314.88	319.78	13609704
2023-11-09	319.42	324.18	318.80	320.55	16103071
2023-11-10	319.94	329.10	319.46	328.77	19116921
2023-11-13	326.20	332.33	325.70	329.19	16908948
2023-11-14	334.54	338.10	333.33	336.31	17179403
2023-11-15	337.93	338.40	330.02	332.71	14531180
2023-11-16	329.37	334.58	326.38	334.19	18932572
2023-11-17	330.26	335.50	329.35	335.04	14519213
2023-11-20	334.89	341.87	334.19	339.97	16976129
2023-11-21	338.33	339.90	335.90	336.98	12027863
2023-11-22	339.21	342.92	338.58	341.49	10715177
2023-11-24	340.13	341.86	336.77	338.23	5467488
2023-11-27	336.18	339.90	334.20	334.70	15684454
2023-11-28	333.40	339.38	333.40	338.99	12637245
2023-11-29	339.69	339.90	330.78	332.20	16024497
2023-11-30	331.89	333.50	322.40	327.15	23146387
2023-12-01	325.48	326.86	320.76	324.82	15276375
2023-12-04	317.29	320.86	313.66	320.02	19037080
2023-12-05	318.98	321.88	315.39	318.29	16952128
2023-12-06	321.93	322.25	317.04	317.45	11294337
2023-12-07	317.77	328.24	317.77	326.59	15905079
2023-12-08	323.09	333.17	323.00	332.75	14087351
2023-12-11	329.40	329.89	320.00	325.28	25802462
2023-12-12	324.60	334.47	324.56	334.22	18485461
2023-12-13	333.93	338.37	332.64	334.74	16353321
2023-12-14	333.85	334.70	328.64	333.17	19607335
2023-12-15	331.99	338.66	331.22	334.92	31776852
2023-12-18	337.48	347.56	337.02	344.62	18993852
2023-12-19	345.58	353.60	345.12	350.36	17729362
2023-12-20	348.65	354.96	347.79	349.28	16369850
2023-12-21	352.98	356.41	349.21	354.09	15289556
2023-12-22	355.58	357.20	351.22	353.39	11772779
2023-12-26	354.99	356.98	353.45	354.83	9898614
2023-12-27	356.07	359.00	355.31	357.83	13207928
2023-12-28	359.70	361.90	357.81	358.32	11798807
2023-12-29	358.99	360.00	351.82	353.96	14987092
2024-01-02	351.32	353.16	340.01	346.29	19042152
2024-01-03	344.98	347.95	343.18	344.47	15451133
2024-01-04	344.50	348.15	343.40	347.12	12099895
2024-01-05	346.99	353.50	346.26	351.95	13750912
2024-01-08	354.70	358.98	352.05	358.66	13890222
2024-01-09	356.40	360.64	355.36	357.43	13463871
2024-01-10	360.17	372.94	359.08	370.47	22117206
2024-01-11	372.13	372.78	362.93	369.67	17205385
2024-01-12	370.16	377.06	369.54	374.49	19310046
2024-01-16	373.65	375.61	367.23	367.46	15306885
2024-01-17	366.30	368.54	358.61	368.37	12724779
2024-01-18	371.49	376.85	370.95	376.13	16354332
2024-01-19	379.00	384.36	377.97	383.45	21670806
2024-01-22	387.95	390.35	381.16	381.78	17680454
2024-01-23	384.62	388.38	382.08	385.20	15506096
2024-01-24	390.00	396.15	387.81	390.70	15604285
2024-01-25	390.17	395.49	385.66	393.18	15091080
2024-01-26	394.35	396.79	391.59	394.14	13159290
2024-01-29	394.99	402.93	393.10	401.02	18742433
2024-01-30	403.59	406.36	399.57	400.06	18614727
2024-01-31	389.00	398.00	387.10	390.14	20180817
2024-02-01	393.94	400.50	393.05	394.78	29727051
2024-02-02	459.60	485.96	453.01	474.99	84707646
2024-02-05	469.88	471.90	459.22	459.41	40832376
2024-02-06	464.00	467.12	453.00	454.72	21655214
2024-02-07	458.00	471.52	456.18	469.59	23065994
2024-02-08	468.32	470.59	465.03	470.00	18815097
2024-02-09	472.95	473.59	467.47	468.11	18413137
2024-02-12	468.19	479.15	466.58	468.90	19381963
2024-02-13	456.87	467.89	455.09	460.12	20916602
2024-02-14	467.93	474.11	466.09	473.28	16858401
2024-02-15	475.28	488.62	472.22	484.03	24212326
2024-02-16	478.11	478.96	469.21	473.32	23324620
2024-02-20	469.72	476.18	466.56	471.75	18015523
2024-02-21	466.50	469.00	461.79	468.03	12977050
2024-02-22	480.24	489.99	476.06	486.13	21625805
2024-02-23	488.05	494.36	482.35	484.03	18374286
2024-02-26	483.47	486.14	480.60	481.74	12101415
2024-02-27	479.98	487.27	479.92	487.05	10809595
2024-02-28	485.00	491.05	482.75	484.02	12715486
2024-02-29	488.44	491.70	482.61	490.13	17732045
2024-03-01	492.11	504.25	491.85	502.30	15884882
2024-03-04	503.00	504.42	496.42	498.19	12324141
2024-03-05	495.00	495.58	487.89	490.22	15325299
2024-03-06	497.63	502.97	494.29	496.09	11757925
2024-03-07	503.28	519.85	501.38	512.19	18586437
2024-03-08	514.19	523.57	499.35	505.95	18597059
2024-03-11	497.01	497.32	476.00	483.59	20428274
2024-03-12	493.26	502.31	484.73	499.75	15448232
2024-03-13	495.39	500.98	491.03	495.57	12090656
2024-03-14	500.26	501.35	488.16	491.83	12620014
2024-03-15	489.01	491.83	481.30	484.10	29153576
2024-03-18	491.91	497.42	486.81	496.98	11755251
2024-03-19	488.17	496.63	481.28	496.24	10903092
2024-03-20	499.50	508.20	495.17	505.52	11711100
2024-03-21	514.71	515.04	506.01	507.76	9712549
2024-03-22	507.00	509.97	504.34	509.58	8120593
2024-03-25	505.79	507.22	500.24	503.02	8380617
2024-03-26	505.13	510.00	495.21	495.89	11205382
2024-03-27	499.30	499.89	488.07	493.86	9989676
2024-03-28	492.84	492.89	485.15	485.58	15212764
2024-04-01	487.20	497.43	481.78	491.35	9247007
2024-04-02	485.10	497.53	484.65	497.37	11081026
2024-04-03	498.93	507.24	498.75	506.74	12099171
2024-04-04	516.42	530.00	510.58	510.92	26476253
2024-04-05	516.86	530.70	514.41	527.34	19263265
2024-04-08	529.28	531.49	518.89	519.25	13260579
2024-04-09	522.23	525.87	506.74	516.90	10881445
2024-04-10	509.29	522.56	505.80	519.83	11418491
2024-04-11	521.11	523.86	517.29	523.16	10369469
2024-04-12	517.75	520.19	509.33	511.90	11984535
2024-04-15	516.72	518.53	497.28	500.23	13512893
2024-04-16	498.11	504.77	497.11	499.76	9847925
2024-04-17	503.10	503.16	487.14	494.17	12193743
2024-04-18	499.82	512.21	499.04	501.80	14808670
2024-04-19	502.80	502.80	475.73	481.07	25215364
2024-04-22	489.72	492.01	473.40	481.73	17271125
2024-04-23	491.25	498.76	488.97	496.10	15079196
2024-04-24	508.06	510.00	484.58	493.50	37772677
2024-04-25	421.40	445.77	414.50	441.38	82890741
2024-04-26	441.46	446.44	431.96	443.29	32691443
2024-04-29	439.56	439.76	428.56	432.62	21502646
2024-04-30	431.05	439.62	429.72	430.17	18429496
2024-05-01	428.60	449.96	427.11	439.19	20344947
2024-05-02	438.84	443.96	432.28	441.68	15221322
2024-05-03	445.93	454.17	443.85	451.96	16489057
2024-05-06	455.58	466.16	453.34	465.68	15094627
2024-05-07	466.29	471.53	461.31	468.24	13406816
2024-05-08	463.50	475.58	463.00	472.60	11683929
2024-05-09	470.00	476.08	467.63	475.42	9437651
2024-05-10	477.09	477.50	469.60	476.20	10749999
2024-05-13	472.75	473.35	462.85	468.01	14668798
2024-05-14	463.37	472.54	460.08	471.85	10478553
2024-05-15	474.98	482.50	471.20	481.54	13100470
2024-05-16	475.00	477.69	472.75	473.23	16608179
2024-05-17	470.83	472.80	468.42	471.91	10807289
2024-05-20	469.95	473.20	467.04	468.84	11745080
2024-05-21	467.12	470.70	462.27	464.63	11742189
2024-05-22	467.87	473.72	465.65	467.78	10078611
2024-05-23	472.88	474.36	461.54	465.78	11747913
2024-05-24	467.62	479.85	466.30	478.22	12024254
2024-05-28	476.58	480.86	474.84	479.92	10175770
2024-05-29	474.66	479.85	473.70	474.36	9226218
2024-05-30	471.67	471.73	464.71	467.05	10735226
2024-05-31	465.80	469.12	454.46	466.83	16919805
2024-06-03	470.86	479.60	468.24	477.49	11279390
2024-06-04	477.00	478.89	473.23	476.99	7088718
2024-06-05	484.45	496.65	483.91	495.06	15690484
2024-06-06	492.98	502.82	490.89	493.76	10667339
2024-06-07	495.91	498.91	490.17	492.96	9380745
2024-06-10	493.86	502.66	493.41	502.60	11236919
2024-06-11	500.16	507.60	498.27	507.47	9673715
2024-06-12	513.99	514.01	504.47	508.84	11983227
2024-06-13	505.71	509.36	501.36	504.10	9954621
2024-06-14	502.65	507.15	500.75	504.16	10243347
2024-06-17	501.67	510.75	496.01	506.63	11266601
2024-06-18	504.56	506.00	495.02	499.49	13060425
2024-06-20	502.00	503.67	496.77	501.70	11801182
2024-06-21	503.45	503.45	492.39	494.78	23130732
2024-06-24	499.20	507.80	494.29	498.91	13525278
2024-06-25	497.05	510.71	495.50	510.60	12109769
2024-06-26	506.65	513.81	504.68	513.12	8882337
2024-06-27	514.25	522.88	513.90	519.56	10121199
2024-06-28	517.15	521.88	503.84	504.22	15855137
2024-07-01	504.95	506.58	493.17	504.68	10328150
2024-07-02	500.76	510.50	499.45	509.50	7739479
2024-07-03	506.37	511.28	506.02	509.96	6005615
2024-07-05	511.60	540.87	511.60	539.91	21354093
2024-07-08	542.35	542.81	526.65	529.32	14917495
2024-07-09	533.75	537.48	528.19	530.00	8769088
2024-07-10	530.79	538.88	528.36	534.69	10983276
2024-07-11	530.89	535.46	508.37	512.70	16458253
2024-07-12	497.76	508.09	494.23	498.87	19750544
2024-07-15	498.63	506.68	493.37	496.16	12539163
2024-07-16	501.50	503.95	485.79	489.79	14075833
2024-07-17	479.17	479.17	459.12	461.99	28076595
2024-07-18	475.00	479.24	464.54	475.85	19267160
2024-07-19	476.06	486.71	475.71	476.79	15149416
2024-07-22	486.58	492.06	483.90	487.40	12023088
2024-07-23	489.84	495.22	487.72	488.69	9455527
2024-07-24	472.31	476.30	460.58	461.27	17649738
2024-07-25	463.26	463.55	442.65	453.41	18240489
2024-07-26	464.20	469.77	459.42	465.70	14222388
2024-07-29	469.88	473.96	465.02	465.71	11339630
2024-07-30	467.00	472.73	456.70	463.19	11390439
2024-07-31	471.02	476.50	466.75	474.83	24285777
2024-08-01	521.00	527.17	492.10	497.74	43083082
2024-08-02	489.00	501.15	476.15	488.14	24044658
2024-08-05	451.35	483.48	450.80	475.73	21396191
2024-08-06	479.00	502.56	478.65	494.09	20954959
2024-08-07	503.13	510.15	486.86	488.92	20105307
2024-08-08	497.50	509.96	494.72	509.63	16156843
2024-08-09	507.71	518.34	505.70	517.77	13696640
2024-08-12	516.86	518.02	509.10	515.95	9767422
2024-08-13	520.01	531.50	518.15	528.54	13743839
2024-08-14	528.06	534.00	523.13	526.76	11444189
2024-08-15	531.79	539.77	526.70	537.33	13482141
2024-08-16	531.90	533.66	524.66	527.42	14776684
2024-08-19	526.87	531.66	522.76	529.28	9879713
2024-08-20	528.35	531.09	525.88	526.73	7944391
2024-08-21	527.15	539.40	526.94	535.16	13423292
2024-08-22	537.00	544.23	528.59	531.93	15708292
2024-08-23	536.92	539.87	525.06	528.00	11323936
2024-08-26	527.60	528.00	514.95	521.12	9584002
2024-08-27	518.98	524.01	515.31	519.10	6282720
2024-08-28	517.68	521.09	512.45	516.78	9106077
2024-08-29	519.05	527.20	515.68	518.22	8317424
2024-08-30	521.35	523.54	515.20	521.31	9157541
2024-09-03	519.64	525.49	508.62	511.76	12459113
2024-09-04	506.07	516.59	504.07	512.74	8335207
2024-09-05	511.72	521.63	511.15	516.86	8640888
2024-09-06	521.88	524.58	498.25	500.27	14744521
2024-09-09	506.16	511.33	502.08	504.79	11047828
2024-09-10	508.16	514.18	500.03	504.79	9899022
2024-09-11	507.01	513.12	495.60	511.83	10782532
2024-09-12	517.05	526.71	515.22	525.60	11993342
2024-09-13	520.34	527.58	517.11	524.62	10321422
2024-09-16	524.54	534.10	517.40	533.28	9527646
2024-09-17	537.60	542.10	530.57	536.32	11690779
2024-09-18	537.07	544.20	533.90	537.95	10323537
2024-09-19	550.00	562.07	546.52	559.10	15646951
2024-09-20	560.00	564.50	556.30	561.35	22066817
2024-09-23	569.50	573.98	562.41	564.41	12830669
2024-09-24	566.68	567.75	554.19	563.33	12992956
2024-09-25	564.05	576.88	563.72	568.31	16543350
2024-09-26	575.73	577.40	562.35	567.84	14400787
2024-09-27	570.10	570.84	564.51	567.36	9398367
2024-09-30	567.70	574.68	564.80	572.44	12807206
2024-10-01	577.98	583.04	570.10	576.47	15259274
2024-10-02	574.86	576.00	569.34	572.81	6524650
2024-10-03	570.15	583.36	568.73	582.77	11580980
2024-10-04	583.73	596.85	581.43	595.94	14199788
2024-10-07	598.22	602.95	584.04	584.78	12014198
2024-10-08	589.69	593.56	585.97	592.89	7857377
2024-10-09	593.99	594.39	581.61	590.51	9529707
2024-10-10	587.57	590.23	582.52	583.83	7740449
2024-10-11	584.83	591.21	582.71	589.95	8587051
2024-10-14	594.22	600.10	589.96	590.42	8251971
2024-10-15	590.16	590.61	580.14	586.27	9564236
2024-10-16	581.40	582.08	574.03	576.79	11268384
2024-10-17	583.33	584.97	575.20	576.93	8701158
2024-10-18	581.10	583.97	575.25	576.47	7694274
2024-10-21	576.03	577.24	569.11	575.16	8171879
2024-10-22	574.29	583.53	572.12	582.01	8544463
2024-10-23	579.97	585.00	562.50	563.69	14248419
2024-10-24	567.13	568.88	561.52	567.78	7184651
2024-10-25	573.94	581.29	571.72	573.25	11337874
2024-10-28	582.00	583.75	574.12	578.16	10925131
2024-10-29	580.15	593.67	575.40	593.28	13019092
2024-10-30	600.98	601.20	589.38	591.80	26864925
2024-10-31	585.00	589.90	563.01	567.58	26838395
2024-11-01	567.61	573.67	562.56	567.16	15303235
2024-11-04	564.10	568.69	557.89	560.68	12064601
2024-11-05	567.31	573.48	566.67	572.43	9775379
2024-11-06	562.75	573.00	555.17	572.05	18305429
2024-11-07	576.89	594.80	575.21	591.70	14653708
2024-11-08	591.54	593.10	584.52	589.34	9415699
2024-11-11	586.36	587.00	576.51	583.17	10209051
2024-11-12	588.55	599.66	580.38	584.82	16287724
2024-11-13	582.61	585.64	575.17	580.00	10757583
2024-11-14	577.00	580.76	573.01	577.16	11053743
2024-11-15	571.22	572.57	551.50	554.08	17712864
2024-11-18	557.04	559.90	550.09	554.40	14346715
2024-11-19	551.86	561.43	550.60	561.09	9522445
2024-11-20	562.93	566.35	554.20	565.52	9797339
2024-11-21	569.52	570.00	549.05	563.09	11154749
2024-11-22	563.55	563.83	554.59	559.14	9164004
2024-11-25	562.10	572.59	556.39	565.11	13599830
2024-11-26	566.00	577.50	565.20	573.54	10356550
2024-11-27	574.89	574.98	564.10	569.20	7200228
2024-11-29	569.00	578.46	566.90	574.32	7130519
2024-12-02	577.50	594.50	575.57	592.83	12522371
2024-12-03	595.00	614.20	591.25	613.65	14907164
2024-12-04	612.96	617.78	605.10	613.78	14697006
2024-12-05	617.08	619.90	607.05	608.93	8081212
2024-12-06	610.10	629.79	608.53	623.77	16935503
2024-12-09	623.93	626.40	606.17	613.57	11426015
2024-12-10	617.56	625.59	612.74	619.32	10938854
2024-12-11	623.37	638.40	621.53	632.68	10837228
2024-12-12	631.50	636.66	627.21	630.79	7474717
2024-12-13	627.22	631.08	616.89	620.35	8453349
2024-12-16	629.98	631.15	618.58	624.24	10885625
2024-12-17	626.17	632.37	616.54	619.44	12897842
2024-12-18	621.00	627.36	596.32	597.19	17075480
2024-12-19	610.39	611.52	595.00	595.57	14958082
2024-12-20	590.58	603.11	580.00	585.25	48989390
2024-12-23	589.60	601.09	586.25	599.85	10205750
2024-12-24	602.72	607.99	599.28	607.75	4726056
2024-12-26	605.48	606.30	598.94	603.35	6091239
2024-12-27	599.41	601.85	589.80	599.81	8084229
2024-12-30	588.75	596.94	585.58	591.24	7025864
2024-12-31	592.27	593.97	583.85	585.51	6019520
2025-01-02	589.72	604.91	587.82	599.24	12682269
2025-01-03	604.76	609.50	596.41	604.63	11436784
2025-01-06	611.83	630.99	605.62	630.20	14560754
2025-01-07	631.70	632.10	608.23	617.89	12071479
2025-01-08	613.40	616.44	602.79	610.72	10085846
2025-01-10	610.03	629.91	597.34	615.86	19256564
2025-01-13	607.10	608.97	598.45	608.33	10785031
2025-01-14	605.07	605.49	588.55	594.25	13597992
2025-01-15	610.21	622.46	606.50	617.12	15524302
2025-01-16	611.50	616.25	609.71	611.30	8355349
2025-01-17	624.05	624.97	603.67	612.77	17280600
2025-01-21	617.83	621.50	609.01	616.46	11674016
2025-01-22	623.30	633.70	619.44	623.50	12274011
2025-01-23	627.36	636.60	621.15	636.45	9910163
2025-01-24	636.40	652.00	634.20	647.49	19065329
2025-01-27	626.61	663.87	625.10	659.88	28399190
2025-01-28	666.00	682.58	659.47	674.33	20950107
2025-01-29	675.00	681.05	665.67	676.49	21377820
2025-01-30	696.82	710.79	676.10	687.00	29322898
2025-01-31	691.00	705.30	685.58	689.18	19331660
2025-02-03	675.91	704.00	675.25	697.46	21415739
2025-02-04	702.50	707.71	691.61	704.19	13826270
2025-02-05	703.55	718.14	699.01	704.87	17793766
2025-02-06	705.88	718.90	703.50	711.99	13080690
2025-02-07	716.80	725.01	711.75	714.52	16427067
2025-02-10	718.56	721.20	711.33	717.40	12904317
2025-02-11	713.32	723.66	710.04	719.80	12997959
2025-02-12	715.30	727.10	712.60	725.38	12016517
2025-02-13	721.52	729.00	718.04	728.56	12569064
2025-02-14	726.14	740.91	725.62	736.67	16901249
2025-02-18	736.00	737.00	706.44	716.37	21938703
2025-02-19	704.10	707.00	695.39	703.77	17535480
2025-02-20	697.28	705.63	693.64	694.84	12587408
2025-02-21	696.58	703.87	682.36	683.55	15660355
2025-02-24	686.28	687.27	662.45	668.13	15676994
2025-02-25	665.97	668.00	641.86	657.50	20579662
2025-02-26	659.65	683.01	658.00	673.70	14488705
2025-02-27	682.45	688.65	657.57	658.24	12500013
2025-02-28	658.04	669.63	642.60	668.20	17534168
2025-03-03	673.68	681.25	650.84	655.05	10843763
2025-03-04	645.51	649.75	623.65	640.00	21495208
2025-03-05	641.00	659.50	637.66	656.47	13770026
2025-03-06	648.00	650.56	624.11	627.93	13446454
2025-03-07	625.37	634.79	600.61	625.66	21375671
2025-03-10	608.07	610.11	586.87	597.99	21999943

Explore More About META

Coins representing dividend payouts and trends

META Dividend History

Discover Meta Platforms 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

META Stock Split History

Discover Meta Platforms 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

META Historical Prices

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

Web Analytics