NOW Historical Prices

Summary

Key Stock Metrics

113.13

(January 29, 2026)

52-Week Low

211.48

(July 3, 2025)

52-Week High

239.62

(January 28, 2025)

All-Time High

118.00

(February 2, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-06-29	4.75	4.95	4.57	4.92	54612870
2012-07-02	4.95	5.04	4.82	4.95	3283260
2012-07-03	4.97	5.06	4.92	5.06	2005240
2012-07-05	5.10	5.25	5.03	5.19	2704795
2012-07-06	5.15	5.22	5.02	5.17	1775085
2012-07-09	5.19	5.26	5.04	5.05	761680
2012-07-10	5.04	5.14	5.01	5.01	1519845
2012-07-11	5.00	5.07	4.70	4.75	1482395
2012-07-12	4.66	4.89	4.52	4.82	1627130
2012-07-13	4.94	4.98	4.80	4.84	445275
2012-07-16	4.82	4.91	4.76	4.88	590255
2012-07-17	4.90	4.90	4.79	4.85	1137270
2012-07-18	4.89	4.94	4.80	4.85	518625
2012-07-19	4.93	4.93	4.78	4.80	1272280
2012-07-20	4.81	5.05	4.78	5.05	1304195
2012-07-23	5.00	5.00	4.78	4.87	3016665
2012-07-24	4.97	5.19	4.92	4.97	1457290
2012-07-25	5.01	5.09	4.97	4.99	553520
2012-07-26	4.99	5.07	4.80	4.88	789575
2012-07-27	4.90	5.09	4.86	5.07	500255
2012-07-30	5.05	5.09	5.01	5.08	421015
2012-07-31	5.09	5.51	5.08	5.40	1419655
2012-08-01	5.46	5.60	5.35	5.54	559170
2012-08-02	5.50	5.86	5.40	5.82	2784395
2012-08-03	5.89	6.29	5.72	5.73	2154640
2012-08-06	5.80	5.83	5.45	5.60	2918680
2012-08-07	5.66	5.75	5.56	5.60	989755
2012-08-08	5.58	5.58	5.40	5.51	1483120
2012-08-09	5.50	6.00	5.46	5.90	677165
2012-08-10	5.87	6.40	5.87	6.33	1106315
2012-08-13	6.41	6.51	6.34	6.49	1074015
2012-08-14	6.53	6.79	6.44	6.46	2766000
2012-08-15	6.42	6.42	5.89	5.94	2338570
2012-08-16	6.01	6.11	5.92	5.95	1502505
2012-08-17	6.00	6.01	5.89	5.92	1946235
2012-08-20	5.91	5.99	5.91	5.98	1388310
2012-08-21	6.04	6.12	5.99	6.05	983225
2012-08-22	6.05	6.10	5.97	5.97	3088775
2012-08-23	5.99	6.13	5.76	5.81	1460970
2012-08-24	5.76	5.99	5.76	5.94	727720
2012-08-27	5.94	6.26	5.83	5.85	1299755
2012-08-28	5.85	5.94	5.81	5.86	762330
2012-08-29	5.88	5.96	5.85	5.90	582745
2012-08-30	5.85	6.20	5.81	5.96	932345
2012-08-31	6.05	6.30	5.98	6.22	1429670
2012-09-04	6.22	6.77	6.22	6.73	1663880
2012-09-05	6.73	6.87	6.60	6.84	1658150
2012-09-06	6.84	7.22	6.82	7.21	1980940
2012-09-07	7.30	7.46	7.12	7.31	2054870
2012-09-10	7.40	7.40	6.85	6.88	2286315
2012-09-11	6.96	7.03	6.57	6.60	1442290
2012-09-12	6.71	7.09	6.65	7.01	1752455
2012-09-13	7.03	7.66	6.94	7.50	2302430
2012-09-14	7.58	7.87	7.54	7.81	3620245
2012-09-17	7.80	7.95	7.61	7.64	4061260
2012-09-18	7.73	7.73	7.28	7.36	3389545
2012-09-19	7.38	7.75	7.37	7.73	2031155
2012-09-20	7.70	7.73	7.44	7.60	3697010
2012-09-21	7.70	7.97	7.62	7.93	1767950
2012-09-24	7.98	8.14	7.72	8.07	1893440
2012-09-25	8.18	8.35	7.92	8.00	3027005
2012-09-26	7.97	7.97	7.35	7.62	4269155
2012-09-27	7.68	8.07	7.68	8.01	2393750
2012-09-28	8.00	8.00	7.23	7.74	7912615
2012-10-01	7.60	7.63	6.92	7.30	4519075
2012-10-02	7.21	7.35	7.12	7.30	2933250
2012-10-03	7.31	7.54	7.30	7.41	1415105
2012-10-04	7.34	7.44	7.34	7.43	728290
2012-10-05	7.44	7.49	7.30	7.40	2247090
2012-10-08	7.32	7.33	7.19	7.31	1256685
2012-10-09	7.32	7.36	7.16	7.20	2526105
2012-10-10	7.19	7.21	6.92	6.96	2229685
2012-10-11	7.00	7.06	6.87	6.90	1336400
2012-10-12	6.97	6.97	6.58	6.66	2988140
2012-10-15	6.58	6.98	6.56	6.90	3773790
2012-10-16	6.93	6.93	6.74	6.86	2516105
2012-10-17	6.87	7.09	6.80	6.95	3422435
2012-10-18	6.95	6.98	6.90	6.96	1307230
2012-10-19	6.96	7.10	6.78	6.87	2672625
2012-10-22	6.89	6.90	6.51	6.69	3605650
2012-10-23	6.66	6.97	6.52	6.91	2200100
2012-10-24	6.91	7.15	6.81	7.13	3022800
2012-10-25	7.13	7.52	6.14	6.28	9769175
2012-10-26	6.34	6.60	6.28	6.38	3008205
2012-10-31	6.42	6.55	6.02	6.13	2844120
2012-11-01	6.27	6.33	5.91	6.21	3942995
2012-11-02	6.25	6.55	6.12	6.43	2250690
2012-11-05	6.43	6.52	6.23	6.46	1725370
2012-11-06	6.48	6.71	6.44	6.59	2311390
2012-11-07	6.51	6.55	6.20	6.25	2663155
2012-11-08	6.17	6.32	6.14	6.18	1439640
2012-11-09	6.18	6.31	5.94	6.01	2050995
2012-11-12	6.00	6.20	5.90	5.93	2686345
2012-11-13	6.10	6.10	5.68	5.90	2754690
2012-11-14	6.08	6.12	5.63	5.74	2514190
2012-11-15	5.67	6.40	5.66	6.36	35254010
2012-11-16	6.69	6.90	5.89	6.07	8992755
2012-11-19	6.10	6.29	5.76	6.21	6192660
2012-11-20	6.19	6.75	6.14	6.33	4905560
2012-11-21	6.21	6.43	5.98	6.24	8292225
2012-11-23	6.24	6.24	6.10	6.15	933040
2012-11-26	5.72	6.17	5.72	6.10	3953880
2012-11-27	6.11	6.16	5.84	6.06	5486945
2012-11-28	6.10	6.28	6.00	6.24	2233025
2012-11-29	6.31	6.56	6.22	6.46	3578550
2012-11-30	6.45	6.60	6.22	6.53	12301755
2012-12-03	6.28	6.53	6.23	6.41	5060950
2012-12-04	6.40	6.48	5.95	6.04	6394820
2012-12-05	6.10	6.10	5.70	5.88	6573860
2012-12-06	5.88	5.93	5.82	5.89	3257025
2012-12-07	5.90	5.92	5.77	5.86	1869045
2012-12-10	5.88	5.95	5.85	5.89	954610
2012-12-11	5.93	6.05	5.88	5.97	2359155
2012-12-12	6.01	6.26	5.88	6.13	4172735
2012-12-13	6.07	6.19	5.96	6.07	2051315
2012-12-14	6.06	6.19	6.00	6.11	1869605
2012-12-17	6.10	6.23	6.00	6.22	1913655
2012-12-18	6.20	6.60	6.20	6.53	4169565
2012-12-19	6.57	6.57	6.39	6.49	2196845
2012-12-20	6.46	6.57	6.45	6.57	1719340
2012-12-21	6.50	6.55	6.45	6.50	3112525
2012-12-24	6.45	6.51	6.18	6.33	3388280
2012-12-26	6.17	6.19	5.88	5.99	17151700
2012-12-27	5.90	6.00	5.85	5.90	6174350
2012-12-28	5.83	5.90	5.78	5.81	5534985
2012-12-31	5.79	6.05	5.78	6.01	6236905
2013-01-02	6.15	6.15	5.84	6.04	7627375
2013-01-03	6.02	6.08	5.88	5.94	4315090
2013-01-04	5.96	5.97	5.79	5.80	5171780
2013-01-07	5.71	5.82	5.40	5.47	12584850
2013-01-08	5.47	5.52	5.12	5.24	14135340
2013-01-09	5.27	5.33	5.11	5.27	7151695
2013-01-10	5.29	5.32	5.23	5.29	3455555
2013-01-11	5.32	5.50	5.29	5.49	5668680
2013-01-14	5.44	5.46	5.19	5.21	5235345
2013-01-15	5.21	5.50	5.12	5.44	6195035
2013-01-16	5.45	5.50	5.37	5.47	3989595
2013-01-17	5.48	5.56	5.45	5.52	4765065
2013-01-18	5.51	5.55	5.43	5.48	1959815
2013-01-22	5.43	5.54	5.37	5.52	4528475
2013-01-23	5.51	5.60	5.49	5.59	3007870
2013-01-24	5.53	5.92	5.40	5.90	8650400
2013-01-25	5.91	6.30	5.88	6.22	7648950
2013-01-28	6.18	6.29	6.14	6.25	4724255
2013-01-29	6.18	6.25	5.98	6.04	5554965
2013-01-30	6.01	6.10	5.71	5.79	12512810
2013-01-31	5.55	6.10	5.53	5.54	17703180
2013-02-01	5.27	5.77	5.14	5.61	41216935
2013-02-04	5.60	5.83	5.54	5.79	8251210
2013-02-05	5.78	5.98	5.72	5.96	9548440
2013-02-06	5.87	5.96	5.87	5.94	3786610
2013-02-07	5.88	5.89	5.72	5.88	5329970
2013-02-08	5.87	5.97	5.85	5.97	5106290
2013-02-11	5.95	5.95	5.83	5.91	3606830
2013-02-12	5.90	5.95	5.81	5.85	3396075
2013-02-13	5.81	5.98	5.74	5.96	13523535
2013-02-14	6.13	6.64	6.08	6.58	28438695
2013-02-15	6.60	6.82	6.47	6.77	17566950
2013-02-19	6.73	6.87	6.57	6.69	16139325
2013-02-20	6.68	6.78	6.57	6.59	7379630
2013-02-21	6.43	6.58	6.23	6.31	12862055
2013-02-22	6.29	6.77	6.22	6.70	10644495
2013-02-25	6.70	6.75	6.40	6.43	6787870
2013-02-26	6.38	6.42	6.18	6.25	10627165
2013-02-27	6.32	6.73	6.25	6.44	9753495
2013-02-28	6.43	6.51	6.36	6.49	4687340
2013-03-01	6.41	6.60	6.34	6.56	7811490
2013-03-04	6.50	6.76	6.50	6.74	6493270
2013-03-05	6.73	7.36	6.67	7.31	18569640
2013-03-06	7.28	7.49	7.14	7.39	12003395
2013-03-07	7.36	7.40	7.29	7.35	2860595
2013-03-08	7.39	7.39	7.27	7.33	3053890
2013-03-11	7.38	7.43	7.14	7.40	5925455
2013-03-12	7.40	7.64	7.40	7.57	9283260
2013-03-13	7.58	7.64	7.40	7.52	4983325
2013-03-14	7.57	7.57	7.31	7.49	5647780
2013-03-15	7.52	7.55	7.42	7.42	7760065
2013-03-18	7.33	7.33	7.08	7.13	7705185
2013-03-19	7.15	7.21	6.88	6.89	5936705
2013-03-20	7.07	7.09	6.89	6.95	4389530
2013-03-21	6.92	7.23	6.89	7.20	7489190
2013-03-22	7.26	7.30	7.17	7.25	3616585
2013-03-25	7.28	7.30	7.15	7.21	2364510
2013-03-26	7.27	7.28	7.14	7.23	2917745
2013-03-27	7.22	7.34	7.19	7.24	3042340
2013-03-28	7.35	7.45	7.18	7.24	3720310
2013-04-01	7.24	7.30	6.96	7.05	6956820
2013-04-02	7.21	7.21	7.06	7.14	4198275
2013-04-03	7.13	7.16	6.79	6.91	5502660
2013-04-04	6.89	7.03	6.83	7.01	3606725
2013-04-05	6.86	7.04	6.86	7.03	2718555
2013-04-08	7.05	7.12	7.01	7.11	3581905
2013-04-09	7.10	7.23	7.06	7.15	3005505
2013-04-10	7.14	7.19	7.05	7.17	3824480
2013-04-11	7.13	7.16	6.97	7.00	4334775
2013-04-12	7.01	7.11	6.95	7.04	5853375
2013-04-15	7.00	7.11	6.93	6.99	3701855
2013-04-16	7.01	7.39	6.99	7.27	7196220
2013-04-17	7.17	7.22	7.00	7.13	3468090
2013-04-18	7.16	7.30	7.09	7.21	6240160
2013-04-19	7.26	7.57	7.22	7.26	8145720
2013-04-22	7.25	7.37	7.20	7.33	4516235
2013-04-23	7.40	7.68	7.37	7.47	9676875
2013-04-24	7.50	7.64	7.48	7.52	5799495
2013-04-25	8.09	8.80	7.95	8.68	30150675
2013-04-26	8.62	8.66	8.37	8.50	14039165
2013-04-29	8.48	8.60	8.41	8.42	5150450
2013-04-30	8.39	8.39	8.05	8.19	8900725
2013-05-01	8.15	8.15	7.73	7.76	14722725
2013-05-02	7.94	8.03	7.74	7.83	6563170
2013-05-03	7.95	8.20	7.74	8.19	7635980
2013-05-06	8.20	8.20	7.99	8.08	3617965
2013-05-07	8.12	8.12	7.80	7.90	9232995
2013-05-08	7.92	8.05	7.86	7.92	7207000
2013-05-09	7.85	7.92	7.70	7.77	9475455
2013-05-10	7.71	8.04	7.66	7.80	12650800
2013-05-13	7.84	8.03	7.81	7.89	7797510
2013-05-14	7.89	8.07	7.89	8.05	12505840
2013-05-15	8.02	8.20	8.01	8.11	10434170
2013-05-16	8.12	8.22	7.93	7.98	9337445
2013-05-17	7.95	8.10	7.89	8.08	7098670
2013-05-20	8.10	8.20	7.99	8.06	9145450
2013-05-21	8.03	8.08	7.85	8.01	6029655
2013-05-22	8.01	8.20	7.62	7.68	6878150
2013-05-23	7.54	7.65	7.30	7.53	5617970
2013-05-24	7.53	7.57	7.41	7.56	3356590
2013-05-28	7.71	7.78	7.45	7.46	3122380
2013-05-29	7.36	7.41	7.04	7.34	12416435
2013-05-30	7.37	7.53	7.32	7.35	6801730
2013-05-31	7.28	7.43	7.23	7.35	5582025
2013-06-03	7.31	7.35	7.18	7.35	8722755
2013-06-04	7.38	7.46	7.18	7.22	4865520
2013-06-05	7.20	7.22	7.12	7.18	3919100
2013-06-06	7.16	7.35	7.12	7.35	3230290
2013-06-07	7.40	7.85	7.32	7.83	7993755
2013-06-10	7.87	7.95	7.79	7.93	7660110
2013-06-11	7.89	8.05	7.78	7.99	14060940
2013-06-12	8.07	8.10	7.65	7.67	14387280
2013-06-13	7.67	7.67	7.18	7.59	10216875
2013-06-14	7.58	7.66	7.45	7.45	3228765
2013-06-17	7.55	7.64	7.49	7.61	4064340
2013-06-18	7.67	7.69	7.45	7.53	6799500
2013-06-19	7.56	7.92	7.56	7.74	8074340
2013-06-20	7.66	7.70	7.56	7.67	5685215
2013-06-21	7.77	7.86	7.52	7.85	8384745
2013-06-24	7.78	8.00	7.62	7.89	8502610
2013-06-25	7.95	8.00	7.81	7.92	4528620
2013-06-26	8.00	8.20	7.96	8.18	8194110
2013-06-27	8.20	8.28	8.04	8.19	10525700
2013-06-28	8.17	8.27	8.04	8.08	23702395
2013-07-01	8.04	8.28	7.97	8.16	7524720
2013-07-02	8.16	8.26	8.11	8.24	5186730
2013-07-03	8.19	8.36	8.19	8.35	5075775
2013-07-05	8.35	8.67	8.34	8.66	6969210
2013-07-08	8.63	8.80	8.56	8.57	7701640
2013-07-09	8.61	8.69	8.44	8.66	5603215
2013-07-10	8.60	8.80	8.58	8.69	4707890
2013-07-11	8.80	8.96	8.78	8.89	9202025
2013-07-12	8.97	9.31	8.96	9.09	16712635
2013-07-15	9.09	9.18	8.99	9.05	4799345
2013-07-16	9.06	9.08	8.78	8.80	9455910
2013-07-17	8.87	8.92	8.74	8.75	5677370
2013-07-18	8.75	9.01	8.71	8.97	6797655
2013-07-19	8.91	8.91	8.77	8.78	3590640
2013-07-22	8.80	8.80	8.72	8.77	3935255
2013-07-23	8.80	8.80	8.68	8.70	3358035
2013-07-24	8.79	8.99	8.79	8.91	5338555
2013-07-25	8.89	9.11	8.89	9.08	4037180
2013-07-26	9.02	9.06	8.81	8.83	3564895
2013-07-29	8.82	8.92	8.72	8.75	4449010
2013-07-30	8.75	8.78	8.58	8.64	5305305
2013-07-31	8.66	8.78	8.63	8.72	8260620
2013-08-01	9.22	9.49	8.51	9.28	24636735
2013-08-02	9.12	9.20	9.04	9.12	19562870
2013-08-05	9.07	9.07	8.78	8.80	5734390
2013-08-06	8.70	8.74	8.39	8.46	10111775
2013-08-07	8.45	8.46	8.27	8.33	6859355
2013-08-08	8.34	8.58	8.27	8.54	4644580
2013-08-09	8.52	8.59	8.43	8.50	5617500
2013-08-12	8.38	8.60	8.35	8.41	4822375
2013-08-13	8.43	8.43	8.27	8.32	3453415
2013-08-14	8.32	8.71	8.31	8.70	8561750
2013-08-15	8.58	8.72	8.54	8.72	9454735
2013-08-16	8.74	8.92	8.66	8.89	11455605
2013-08-19	8.87	8.88	8.73	8.78	8753960
2013-08-20	8.73	8.92	8.70	8.90	4478835
2013-08-21	8.84	9.21	8.80	9.09	17636235
2013-08-22	9.03	9.32	9.01	9.11	9073865
2013-08-23	9.09	9.25	9.09	9.15	8942230
2013-08-26	9.16	9.57	9.12	9.47	11244845
2013-08-27	9.34	9.34	9.12	9.22	8657550
2013-08-28	9.29	9.37	9.17	9.29	5133835
2013-08-29	9.18	9.41	9.18	9.40	3834290
2013-08-30	9.38	9.41	9.20	9.38	10900105
2013-09-03	9.42	9.53	9.28	9.38	9656435
2013-09-04	9.52	9.52	9.22	9.44	6065555
2013-09-05	9.45	9.62	9.36	9.52	6255585
2013-09-06	9.56	9.60	9.30	9.39	9901415
2013-09-09	9.40	9.89	9.32	9.83	9008175
2013-09-10	9.86	9.99	9.83	9.98	4635940
2013-09-11	9.97	10.05	9.91	9.98	5925550
2013-09-12	10.00	10.07	9.88	9.89	6231755
2013-09-13	9.89	9.91	9.47	9.76	8335430
2013-09-16	9.79	9.97	9.64	9.75	6621950
2013-09-17	9.72	9.88	9.72	9.87	7273765
2013-09-18	10.13	10.33	10.09	10.24	10927480
2013-09-19	10.28	10.35	10.22	10.31	4951060
2013-09-20	10.33	10.45	10.25	10.45	19391475
2013-09-23	10.40	10.48	10.30	10.36	7071830
2013-09-24	10.34	10.62	10.31	10.52	5326670
2013-09-25	10.54	10.62	10.44	10.47	5049500
2013-09-26	10.52	10.56	10.43	10.48	5737120
2013-09-27	10.49	10.60	10.47	10.50	4199315
2013-09-30	10.42	10.47	10.23	10.39	6915725
2013-10-01	10.32	10.38	10.12	10.30	6443175
2013-10-02	10.27	10.48	10.24	10.45	5790980
2013-10-03	10.48	10.58	10.31	10.43	7563985
2013-10-04	10.62	11.09	10.56	10.89	8444120
2013-10-07	10.85	11.09	10.63	10.65	6178565
2013-10-08	10.61	10.61	9.53	9.78	21292220
2013-10-09	9.78	9.82	9.47	9.62	7915945
2013-10-10	9.81	10.36	9.74	10.32	7111940
2013-10-11	10.33	10.38	10.18	10.32	3633785
2013-10-14	10.24	10.58	10.15	10.38	3582270
2013-10-15	10.38	10.38	9.94	9.94	5403430
2013-10-16	10.02	10.46	10.01	10.37	6024740
2013-10-17	10.31	10.40	10.18	10.34	6627150
2013-10-18	10.43	10.48	10.25	10.37	3184490
2013-10-21	10.54	10.81	10.54	10.78	5543280
2013-10-22	10.84	10.91	10.52	10.82	6409050
2013-10-23	10.80	10.80	10.50	10.59	7091310
2013-10-24	10.95	11.68	10.95	11.67	15162720
2013-10-25	11.51	11.56	11.21	11.34	10254505
2013-10-28	11.32	11.39	10.94	10.97	5611585
2013-10-29	10.96	11.10	10.79	10.81	5896895
2013-10-30	10.81	11.03	10.74	10.82	5290425
2013-10-31	10.83	10.98	10.56	10.92	4861020
2013-11-01	10.84	10.90	10.60	10.76	6089350
2013-11-04	10.83	10.88	10.74	10.83	5292670
2013-11-05	10.83	11.27	10.78	11.07	6473260
2013-11-06	11.01	11.07	10.36	10.75	12778020
2013-11-07	10.83	10.88	10.30	10.36	18835030
2013-11-08	10.31	10.60	10.24	10.37	9815105
2013-11-11	10.36	10.50	10.34	10.39	5706135
2013-11-12	10.40	10.56	10.30	10.47	6946540
2013-11-13	10.40	10.71	10.31	10.71	5725135
2013-11-14	10.67	10.77	10.48	10.52	5631555
2013-11-15	10.61	10.70	10.53	10.62	3828895
2013-11-18	10.65	10.74	10.29	10.33	5650260
2013-11-19	10.40	10.55	10.22	10.37	11637005
2013-11-20	10.37	10.50	10.11	10.23	7285175
2013-11-21	10.33	10.58	10.23	10.57	6136255
2013-11-22	10.65	11.16	10.57	11.08	12856545
2013-11-25	11.10	11.10	10.43	10.52	9165050
2013-11-26	10.64	11.01	10.53	10.90	37991355
2013-11-27	10.89	10.89	10.68	10.75	3702920
2013-11-29	10.79	10.89	10.48	10.62	2949605
2013-12-02	10.64	10.65	10.38	10.47	5603100
2013-12-03	10.41	10.51	10.34	10.40	3191465
2013-12-04	10.30	10.66	10.30	10.64	6769905
2013-12-05	10.59	10.81	10.50	10.70	5468830
2013-12-06	10.83	10.86	10.51	10.54	4307015
2013-12-09	10.60	10.60	10.24	10.33	8024405
2013-12-10	10.18	10.27	10.15	10.17	6501430
2013-12-11	10.20	10.24	9.86	9.87	9069475
2013-12-12	9.87	9.92	9.64	9.80	11327655
2013-12-13	9.90	10.17	9.85	10.11	9642770
2013-12-16	10.20	10.40	10.12	10.27	9211685
2013-12-17	10.22	10.32	10.16	10.29	6194615
2013-12-18	10.31	10.38	10.03	10.20	5524225
2013-12-19	10.17	10.31	10.03	10.17	5787335
2013-12-20	10.25	10.85	10.22	10.84	16004485
2013-12-23	10.95	11.17	10.93	11.05	7690495
2013-12-24	10.97	11.04	10.89	11.01	2175835
2013-12-26	10.99	11.03	10.91	11.01	2249650
2013-12-27	11.04	11.13	11.00	11.10	3031420
2013-12-30	11.11	11.13	11.05	11.10	3741580
2013-12-31	11.08	11.21	11.08	11.20	2114700
2014-01-02	11.11	11.34	11.03	11.14	4587110
2014-01-03	10.93	11.14	10.87	11.04	3340265
2014-01-06	11.02	11.29	11.02	11.15	5718895
2014-01-07	11.21	11.77	11.21	11.56	11531270
2014-01-08	11.65	11.82	11.51	11.58	7724505
2014-01-09	11.78	11.82	11.49	11.53	9000475
2014-01-10	11.60	11.90	11.50	11.88	6514915
2014-01-13	11.94	12.00	11.35	11.42	9893925
2014-01-14	11.49	11.61	11.29	11.53	7164555
2014-01-15	11.60	12.10	11.60	12.06	7652515
2014-01-16	12.00	12.45	11.94	12.38	7665115
2014-01-17	12.33	12.61	12.32	12.41	5995195
2014-01-21	12.45	12.55	12.13	12.16	8443950
2014-01-22	12.16	12.34	12.10	12.30	4661730
2014-01-23	12.22	12.50	12.13	12.49	3978625
2014-01-24	12.52	12.56	11.61	11.71	9773635
2014-01-27	11.81	11.83	11.21	11.60	12385490
2014-01-28	11.65	11.90	11.60	11.79	7637745
2014-01-29	11.64	11.64	11.29	11.52	10018155
2014-01-30	13.69	14.10	13.05	13.12	34609770
2014-01-31	12.80	12.94	12.46	12.69	16263940
2014-02-03	12.61	13.04	12.29	12.59	14710955
2014-02-04	12.72	12.93	12.63	12.83	11309455
2014-02-05	12.87	12.94	12.37	12.71	9967265
2014-02-06	12.74	12.78	12.40	12.53	7700995
2014-02-07	12.40	13.54	12.40	13.26	14836660
2014-02-10	13.19	13.22	13.04	13.17	7619805
2014-02-11	13.10	13.31	13.01	13.23	4309775
2014-02-12	13.24	13.37	13.10	13.24	4086110
2014-02-13	13.08	13.70	13.03	13.53	6058205
2014-02-14	13.51	13.60	13.33	13.51	4861590
2014-02-18	13.42	13.58	13.40	13.50	6338710
2014-02-19	13.46	13.49	13.20	13.35	4088320
2014-02-20	13.40	13.48	13.21	13.42	3951480
2014-02-21	13.49	14.22	13.45	13.86	11621040
2014-02-24	13.78	13.97	13.70	13.78	4653630
2014-02-25	13.80	13.86	13.56	13.75	4432125
2014-02-26	13.73	14.08	13.64	13.74	6889295
2014-02-27	13.78	14.36	13.78	14.02	10615265
2014-02-28	13.94	14.04	13.16	13.61	9021870
2014-03-03	13.36	13.60	13.12	13.59	8190975
2014-03-04	13.76	14.27	13.75	14.16	8903885
2014-03-05	14.14	14.29	13.89	14.01	6612875
2014-03-06	14.05	14.08	13.67	13.71	7253130
2014-03-07	13.85	13.86	13.25	13.43	6868895
2014-03-10	13.39	13.44	13.08	13.38	7649160
2014-03-11	13.44	13.64	13.25	13.39	6073905
2014-03-12	13.29	13.80	13.16	13.76	6118565
2014-03-13	13.86	13.88	13.20	13.55	6165560
2014-03-14	13.53	13.61	13.21	13.24	5753635
2014-03-17	13.36	13.59	13.27	13.40	3755745
2014-03-18	13.42	13.89	13.30	13.69	6686270
2014-03-19	13.69	13.78	13.40	13.49	4128450
2014-03-20	13.37	13.72	13.29	13.32	5548100
2014-03-21	13.33	13.33	12.51	12.51	14982485
2014-03-24	12.53	12.61	11.92	12.31	13823590
2014-03-25	12.36	12.45	11.51	11.84	16994525
2014-03-26	12.00	12.14	11.48	11.51	9466360
2014-03-27	11.44	11.85	11.03	11.80	15661035
2014-03-28	11.86	11.94	11.56	11.58	7631885
2014-03-31	11.68	11.99	11.57	11.98	9385675
2014-04-01	12.01	12.51	11.94	12.51	11270875
2014-04-02	12.65	12.79	12.10	12.25	8186830
2014-04-03	12.22	12.27	10.75	10.94	26423550
2014-04-04	11.10	11.16	10.37	10.46	29451375
2014-04-07	10.35	10.54	9.84	10.19	20994825
2014-04-08	10.24	10.45	10.05	10.17	41846470
2014-04-09	10.41	11.00	10.23	10.98	22472590
2014-04-10	10.95	10.98	9.97	10.13	20351580
2014-04-11	9.98	10.17	9.82	9.93	12821705
2014-04-14	10.02	10.23	9.76	9.93	10660110
2014-04-15	9.99	10.40	9.73	10.34	12695395
2014-04-16	10.42	10.70	10.19	10.66	16050480
2014-04-17	10.63	10.79	10.38	10.65	8580295
2014-04-21	10.42	10.67	10.26	10.63	9034335
2014-04-22	10.69	11.07	10.63	11.05	11646850
2014-04-23	11.02	11.03	10.50	10.61	16606520
2014-04-24	10.94	10.94	9.01	9.98	52251480
2014-04-25	9.92	9.97	9.41	9.45	22158235
2014-04-28	9.52	9.82	8.83	9.28	28736830
2014-04-29	9.28	10.08	9.28	9.83	20450105
2014-04-30	9.83	10.02	9.57	9.94	15420130
2014-05-01	9.85	10.61	9.80	10.10	15012245
2014-05-02	10.15	10.39	9.86	10.24	13267090
2014-05-05	10.11	10.45	9.96	10.44	12614015
2014-05-06	10.45	10.55	9.89	9.90	10999065
2014-05-07	9.93	9.95	9.11	9.41	30488110
2014-05-08	9.30	9.63	9.13	9.35	15325975
2014-05-09	9.30	9.51	9.17	9.29	12073295
2014-05-12	9.37	9.79	9.22	9.70	11044930
2014-05-13	9.66	9.80	9.46	9.47	9601305
2014-05-14	9.43	9.75	9.36	9.51	5978280
2014-05-15	9.44	9.61	9.19	9.56	10897245
2014-05-16	9.60	9.62	9.27	9.48	10583860
2014-05-19	9.44	9.79	9.36	9.68	8027065
2014-05-20	9.68	9.85	9.40	9.70	8583080
2014-05-21	9.73	9.89	9.54	9.67	5962450
2014-05-22	9.69	10.16	9.60	10.09	8579985
2014-05-23	10.10	10.59	9.97	10.51	13121215
2014-05-27	10.55	10.89	10.52	10.86	15654430
2014-05-28	10.84	10.88	10.43	10.76	15139730
2014-05-29	10.80	10.96	10.70	10.88	8234835
2014-05-30	10.81	10.87	10.30	10.46	11925685
2014-06-02	10.47	10.47	9.89	10.05	15345380
2014-06-03	9.98	10.15	9.73	10.08	14270980
2014-06-04	10.02	10.28	9.86	10.28	6993555
2014-06-05	10.29	10.80	10.16	10.78	14417380
2014-06-06	10.81	11.40	10.78	11.32	17467120
2014-06-09	11.35	11.50	11.13	11.19	7773685
2014-06-10	11.18	11.37	10.99	11.19	6175770
2014-06-11	11.13	11.57	11.04	11.56	8816325
2014-06-12	11.45	11.78	11.25	11.50	11892145
2014-06-13	11.51	11.84	11.39	11.84	9345310
2014-06-16	11.79	12.02	11.67	11.99	8151175
2014-06-17	11.95	12.09	11.77	12.00	8936840
2014-06-18	12.05	12.14	11.85	12.10	6332795
2014-06-19	12.15	12.15	11.84	12.00	5183595
2014-06-20	12.04	12.10	11.82	12.09	6071965
2014-06-23	12.01	12.26	11.90	12.25	7713390
2014-06-24	12.19	12.56	12.19	12.22	6766970
2014-06-25	12.18	12.40	12.12	12.39	4426460
2014-06-26	12.36	12.44	12.17	12.33	6179345
2014-06-27	12.30	12.50	12.13	12.28	22328665
2014-06-30	12.28	12.47	12.28	12.39	7615495
2014-07-01	12.47	12.92	12.44	12.72	12059500
2014-07-02	12.63	12.70	12.34	12.42	5965580
2014-07-03	12.47	12.47	12.24	12.32	2990730
2014-07-07	12.27	12.34	11.93	11.99	6544805
2014-07-08	11.93	11.95	11.10	11.18	16206245
2014-07-09	11.23	11.38	11.06	11.33	6247075
2014-07-10	11.14	11.66	10.82	11.50	7558725
2014-07-11	11.52	11.60	11.26	11.40	5129180
2014-07-14	11.54	11.80	11.42	11.51	5339095
2014-07-15	11.53	11.63	11.15	11.20	7163825
2014-07-16	11.33	11.43	11.12	11.26	5873710
2014-07-17	11.19	11.44	11.19	11.32	11233670
2014-07-18	11.39	11.68	11.37	11.50	7289865
2014-07-21	11.41	11.81	11.34	11.78	7568250
2014-07-22	11.86	12.06	11.67	11.71	6791210
2014-07-23	11.82	11.83	11.57	11.65	4881580
2014-07-24	11.67	11.92	11.62	11.89	5843355
2014-07-25	11.80	12.00	11.70	11.95	3270155
2014-07-28	11.91	11.99	11.53	11.67	10018210
2014-07-29	11.65	11.97	11.58	11.94	6111490
2014-07-30	12.00	12.63	11.94	12.53	16880325
2014-07-31	11.47	12.29	11.41	11.76	15022675
2014-08-01	11.67	11.81	11.21	11.33	9798760
2014-08-04	11.37	11.59	11.29	11.54	5982335
2014-08-05	11.41	11.62	11.28	11.33	5832695
2014-08-06	11.21	11.34	11.04	11.07	8087735
2014-08-07	11.15	11.23	10.98	11.07	5179890
2014-08-08	11.15	11.15	10.90	11.00	5289380
2014-08-11	11.08	11.21	10.98	11.20	4008745
2014-08-12	11.20	11.25	10.87	10.92	4641825
2014-08-13	11.00	11.08	10.91	11.06	7196765
2014-08-14	11.08	11.09	10.91	10.98	3629555
2014-08-15	11.02	11.09	10.82	10.94	4687165
2014-08-18	11.07	11.22	11.04	11.20	7280980
2014-08-19	11.23	11.56	11.23	11.54	8704025
2014-08-20	11.56	11.70	11.43	11.51	6231160
2014-08-21	11.53	11.59	11.31	11.38	4167285
2014-08-22	11.39	12.08	11.32	11.92	10437280
2014-08-25	12.00	12.00	11.69	11.76	4971485
2014-08-26	11.78	12.00	11.64	11.95	5195000
2014-08-27	12.02	12.13	11.91	12.02	6731280
2014-08-28	12.00	12.00	11.87	11.91	4423520
2014-08-29	11.96	12.32	11.95	12.23	8379570
2014-09-02	12.25	12.58	12.10	12.57	7876530
2014-09-03	12.66	12.75	12.45	12.55	7608630
2014-09-04	12.56	12.60	12.18	12.25	5607070
2014-09-05	12.24	12.54	12.14	12.49	4416645
2014-09-08	12.55	13.00	12.54	12.86	9808245
2014-09-09	12.77	12.79	12.39	12.45	5999570
2014-09-10	12.44	12.53	12.29	12.50	7416410
2014-09-11	12.45	12.68	12.33	12.67	7530070
2014-09-12	12.63	12.63	12.23	12.32	7298840
2014-09-15	12.49	12.49	11.58	11.80	7211670
2014-09-16	11.69	12.05	11.64	11.98	7616460
2014-09-17	11.96	12.29	11.94	12.20	7089675
2014-09-18	12.20	12.29	12.05	12.26	4266950
2014-09-19	12.35	12.73	12.33	12.47	15006425
2014-09-22	12.39	12.39	12.02	12.12	4333855
2014-09-23	12.05	12.14	11.83	11.83	6154360
2014-09-24	11.83	12.07	11.78	12.01	4372635
2014-09-25	11.99	12.03	11.65	11.68	4666785
2014-09-26	11.69	11.96	11.66	11.91	3073660
2014-09-29	11.78	11.96	11.75	11.96	2653990
2014-09-30	11.97	12.04	11.63	11.76	5549065
2014-10-01	11.70	11.70	11.32	11.46	5395055
2014-10-02	11.49	11.62	11.16	11.58	4375555
2014-10-03	11.65	12.08	11.64	12.06	5009410
2014-10-06	12.05	12.38	11.99	12.11	5547805
2014-10-07	12.01	12.01	11.54	11.56	3568160
2014-10-08	11.60	11.90	11.26	11.87	4008300
2014-10-09	11.86	12.16	11.67	11.67	6378350
2014-10-10	11.58	11.73	11.29	11.29	5099470
2014-10-13	11.37	11.50	10.82	10.84	9705340
2014-10-14	10.99	11.30	10.83	11.21	9715330
2014-10-15	11.01	11.59	10.81	11.48	6347985
2014-10-16	11.17	11.64	11.11	11.45	6044360
2014-10-17	11.64	12.22	11.55	12.08	7786155
2014-10-20	12.05	12.23	11.79	11.86	5231610
2014-10-21	11.92	12.26	11.91	12.10	7595915
2014-10-22	12.10	12.13	11.57	11.61	8995950
2014-10-23	11.95	13.10	11.90	12.91	26762085
2014-10-24	12.78	13.30	12.74	13.09	11635830
2014-10-27	13.03	13.09	12.79	12.82	5727430
2014-10-28	12.90	13.43	12.84	13.39	8145660
2014-10-29	13.37	13.39	12.99	13.01	6202845
2014-10-30	12.94	13.39	12.77	13.28	5599955
2014-10-31	13.49	13.97	13.44	13.59	8561665
2014-11-03	13.49	13.60	13.20	13.24	6449065
2014-11-04	13.23	13.42	13.19	13.38	4194985
2014-11-05	13.43	13.45	13.05	13.11	4610005
2014-11-06	13.14	13.50	13.12	13.37	7044840
2014-11-07	13.33	13.66	13.22	13.56	3858640
2014-11-10	13.48	13.87	13.42	13.78	6678700
2014-11-11	13.72	13.80	13.59	13.63	4047325
2014-11-12	13.55	13.73	13.47	13.54	6238150
2014-11-13	13.52	13.65	13.50	13.50	910360
2014-11-14	13.35	13.52	13.30	13.50	3071810
2014-11-17	13.40	13.48	12.87	13.06	5647675
2014-11-18	13.04	13.20	12.92	13.00	4595745
2014-11-19	12.99	13.01	12.54	12.74	4012895
2014-11-20	12.66	12.92	12.54	12.83	5974505
2014-11-21	13.01	13.15	12.75	12.80	4620395
2014-11-24	12.87	12.91	12.70	12.79	4624895
2014-11-25	12.78	12.80	12.55	12.60	4244660
2014-11-26	12.60	12.91	12.57	12.79	4151045
2014-11-28	12.53	12.93	12.40	12.79	2392385
2014-12-01	12.68	12.69	12.23	12.37	5571320
2014-12-02	12.36	12.40	12.10	12.35	7148500
2014-12-03	12.33	12.42	12.12	12.37	5620235
2014-12-04	12.28	12.54	12.23	12.50	4451565
2014-12-05	12.53	12.56	12.40	12.53	3838470
2014-12-08	12.40	12.65	12.26	12.34	5682245
2014-12-09	12.18	12.44	11.92	12.41	3624950
2014-12-10	12.51	12.70	12.19	12.25	7047490
2014-12-11	12.38	12.52	12.23	12.27	4619605
2014-12-12	12.15	12.37	12.10	12.25	6082905
2014-12-15	12.55	12.76	12.42	12.69	8032225
2014-12-16	12.78	13.09	12.53	12.72	8802085
2014-12-17	12.81	13.20	12.60	13.14	6609205
2014-12-18	13.35	13.62	13.34	13.62	7335500
2014-12-19	13.64	13.87	13.61	13.82	7803305
2014-12-22	13.80	14.11	13.80	13.94	5018715
2014-12-23	14.00	14.13	13.90	13.91	4884230
2014-12-24	13.92	14.09	13.87	13.94	1348755
2014-12-26	13.95	14.18	13.91	14.02	1934020
2014-12-29	13.99	13.99	13.65	13.77	2310040
2014-12-30	13.69	13.83	13.42	13.58	4048755
2014-12-31	13.59	13.79	13.52	13.57	2869415
2015-01-02	13.56	13.70	13.25	13.48	4079125
2015-01-05	13.31	13.67	13.29	13.43	4002635
2015-01-06	13.44	13.57	13.03	13.27	4287375
2015-01-07	13.38	13.49	13.20	13.42	3114920
2015-01-08	13.57	13.82	13.49	13.78	3201440
2015-01-09	13.86	13.86	13.25	13.42	5185625
2015-01-12	13.42	13.69	13.30	13.64	3997820
2015-01-13	13.56	13.89	13.29	13.45	3141765
2015-01-14	13.24	13.32	13.08	13.27	3777790
2015-01-15	13.34	13.34	12.69	12.73	5087930
2015-01-16	12.72	12.84	12.62	12.79	4185935
2015-01-20	12.77	13.01	12.51	12.97	4396025
2015-01-21	12.94	13.37	12.87	13.10	3778005
2015-01-22	13.24	13.31	12.91	13.23	2450950
2015-01-23	13.32	13.90	13.31	13.75	5148985
2015-01-26	13.74	13.74	13.30	13.60	4416945
2015-01-27	13.45	13.64	13.28	13.58	4398270
2015-01-28	13.70	14.04	13.39	13.78	13367280
2015-01-29	14.61	14.87	14.01	14.78	18759875
2015-01-30	14.52	14.69	14.10	14.58	11167310
2015-02-02	14.47	14.60	14.01	14.60	10423835
2015-02-03	14.60	14.69	14.35	14.53	6679460
2015-02-04	14.50	14.95	14.39	14.92	8043885
2015-02-05	14.98	15.05	14.76	14.84	7748515
2015-02-06	14.78	15.03	14.67	14.99	5269180
2015-02-09	14.85	14.93	14.55	14.58	4653150
2015-02-10	14.63	14.71	14.51	14.66	5739770
2015-02-11	14.56	14.80	14.49	14.78	5199035
2015-02-12	14.78	15.19	14.77	15.19	7444275
2015-02-13	15.25	15.53	15.00	15.51	7354350
2015-02-17	15.42	15.45	15.09	15.38	4748275
2015-02-18	15.40	15.54	15.22	15.50	4355930
2015-02-19	15.48	15.80	15.41	15.63	5288155
2015-02-20	15.58	15.86	15.50	15.81	5021255
2015-02-23	15.75	15.87	15.67	15.73	5621105
2015-02-24	15.76	15.80	15.59	15.75	5782520
2015-02-25	15.63	15.88	15.61	15.81	7114835
2015-02-26	16.00	16.25	15.77	15.91	9801045
2015-02-27	15.84	15.84	15.19	15.25	17709800
2015-03-02	15.19	15.36	15.03	15.29	6912540
2015-03-03	15.22	15.39	14.92	15.09	5740495
2015-03-04	14.99	15.01	14.67	14.72	5951500
2015-03-05	14.72	15.09	14.69	14.94	5260525
2015-03-06	14.86	15.06	14.70	14.81	4536895
2015-03-09	14.80	14.86	14.48	14.85	3608255
2015-03-10	14.72	14.81	14.52	14.72	4367635
2015-03-11	14.75	14.96	14.69	14.85	3551105
2015-03-12	14.87	15.33	14.85	15.33	8906900
2015-03-13	15.32	15.46	15.19	15.38	5583320
2015-03-16	15.45	15.84	15.39	15.73	6064310
2015-03-17	15.83	16.03	15.78	15.98	7845465
2015-03-18	16.00	16.20	15.81	16.01	5630430
2015-03-19	15.98	16.20	15.97	16.09	3511225
2015-03-20	16.11	16.20	15.80	15.88	6524660
2015-03-23	15.87	15.96	15.75	15.86	2851225
2015-03-24	15.86	16.08	15.81	15.85	3274700
2015-03-25	15.90	15.90	15.22	15.24	7154740
2015-03-26	15.11	15.54	15.00	15.41	8104945
2015-03-27	15.46	15.76	15.38	15.69	3912690
2015-03-30	15.79	16.00	15.77	15.89	3058190
2015-03-31	15.85	16.01	15.72	15.76	4875185
2015-04-01	15.71	15.75	15.03	15.13	9938060
2015-04-02	15.15	15.25	15.03	15.22	5646070
2015-04-06	15.39	15.82	15.20	15.65	8950110
2015-04-07	15.74	15.99	15.67	15.69	4210255
2015-04-08	15.75	16.20	15.75	16.17	5686900
2015-04-09	16.14	16.38	15.96	16.35	4364670
2015-04-10	16.35	16.47	16.22	16.47	3494340
2015-04-13	16.56	16.70	16.13	16.15	6092675
2015-04-14	16.15	16.22	15.90	16.04	5017580
2015-04-15	16.09	16.19	15.94	16.15	5797310
2015-04-16	16.07	16.69	16.06	16.57	21520590
2015-04-17	14.95	15.00	14.06	14.66	65228565
2015-04-20	14.72	15.13	14.56	14.93	18917735
2015-04-21	15.10	15.56	15.10	15.50	18156235
2015-04-22	15.59	15.65	15.34	15.54	11218500
2015-04-23	15.42	15.54	15.35	15.38	9018470
2015-04-24	15.46	15.47	15.20	15.22	6904305
2015-04-27	15.36	15.36	14.88	14.95	6712790
2015-04-28	15.00	15.19	14.80	15.00	5636050
2015-04-29	14.92	15.90	14.73	15.49	14093265
2015-04-30	15.33	15.51	14.91	14.97	8640500
2015-05-01	14.91	15.10	14.70	14.75	7279200
2015-05-04	14.75	14.91	14.69	14.72	4346010
2015-05-05	14.60	14.76	14.28	14.66	9431715
2015-05-06	14.70	14.80	14.47	14.66	4448145
2015-05-07	14.66	14.88	14.61	14.80	3414575
2015-05-08	14.97	15.25	14.78	14.78	9313470
2015-05-11	14.74	14.93	14.68	14.80	3793015
2015-05-12	14.60	15.00	14.42	14.85	4186030
2015-05-13	14.88	15.06	14.69	15.02	8004960
2015-05-14	15.07	15.43	14.89	15.21	7858635
2015-05-15	15.20	15.27	15.01	15.14	4335045
2015-05-18	15.06	15.51	15.06	15.45	4953165
2015-05-19	15.45	15.65	15.35	15.56	7608190
2015-05-20	15.54	15.58	15.25	15.49	9132985
2015-05-21	15.55	15.79	15.51	15.77	5769905
2015-05-22	15.72	15.80	15.52	15.75	6072085
2015-05-26	15.67	15.74	15.39	15.54	5099705
2015-05-27	15.45	15.73	15.13	15.68	7440620
2015-05-28	15.60	15.83	15.52	15.68	6824440
2015-05-29	15.59	15.61	15.20	15.32	14612755
2015-06-01	15.33	15.38	15.00	15.14	6801165
2015-06-02	15.12	15.18	15.01	15.08	5673290
2015-06-03	15.08	15.36	15.05	15.32	4491545
2015-06-04	15.24	15.42	14.99	15.09	4769460
2015-06-05	14.98	15.43	14.98	15.38	5698490
2015-06-08	15.36	15.42	14.93	14.93	5775040
2015-06-09	15.02	15.24	14.73	15.13	6444835
2015-06-10	15.18	15.56	15.05	15.54	6317710
2015-06-11	15.60	15.74	15.42	15.55	4110240
2015-06-12	15.47	15.66	15.47	15.59	2902755
2015-06-15	15.41	15.57	15.29	15.53	3369925
2015-06-16	15.51	15.89	15.47	15.88	4706550
2015-06-17	15.90	16.18	15.87	15.98	6568095
2015-06-18	16.04	16.23	15.84	16.19	7990710
2015-06-19	16.26	16.26	16.00	16.08	9660135
2015-06-22	16.20	16.33	15.93	16.06	4644585
2015-06-23	16.18	16.18	16.01	16.15	3371950
2015-06-24	16.08	16.13	15.43	15.49	8466580
2015-06-25	15.56	15.86	15.55	15.78	5358525
2015-06-26	15.85	15.85	15.06	15.40	10433070
2015-06-29	15.16	15.32	14.69	14.75	6546440
2015-06-30	14.86	14.94	14.72	14.86	5567940
2015-07-01	15.08	15.13	14.69	14.78	5364755
2015-07-02	14.77	14.92	14.63	14.91	4009800
2015-07-06	14.68	14.94	14.61	14.74	5397510
2015-07-07	14.77	15.17	14.42	15.14	6901925
2015-07-08	15.00	15.21	14.84	14.97	3516195
2015-07-09	15.12	15.41	15.12	15.24	4655530
2015-07-10	15.43	15.52	15.32	15.35	3282460
2015-07-13	15.47	15.51	15.16	15.32	4996860
2015-07-14	15.34	15.77	15.34	15.48	4991675
2015-07-15	15.52	15.68	15.39	15.52	4558520
2015-07-16	15.63	15.83	15.57	15.78	3329700
2015-07-17	15.82	16.05	15.71	15.78	4047650
2015-07-20	15.83	15.87	15.71	15.77	2265150
2015-07-21	15.76	15.94	15.59	15.71	2873560
2015-07-22	15.62	15.79	15.55	15.57	3114690
2015-07-23	15.66	15.85	15.49	15.60	4602695
2015-07-24	15.69	16.19	15.50	15.93	7184145
2015-07-27	15.77	15.78	15.22	15.27	7896905
2015-07-28	15.35	15.78	15.22	15.73	5276325
2015-07-29	15.38	15.70	14.99	15.60	19715465
2015-07-30	15.70	16.24	15.32	16.21	16323410
2015-07-31	16.05	16.23	15.88	16.10	9138220
2015-08-03	16.10	16.19	15.71	15.83	5962720
2015-08-04	15.86	15.90	15.44	15.58	9865845
2015-08-05	15.64	15.98	15.60	15.68	5859930
2015-08-06	15.66	15.66	15.08	15.20	8391975
2015-08-07	15.18	15.40	14.98	15.39	4662995
2015-08-10	15.51	15.57	15.26	15.32	4397720
2015-08-11	15.16	15.42	15.06	15.33	3554625
2015-08-12	15.18	15.38	14.89	15.37	5462830
2015-08-13	15.34	15.41	14.95	15.14	4564390
2015-08-14	15.10	15.35	14.92	15.33	4029365
2015-08-17	15.21	15.46	15.16	15.45	3171020
2015-08-18	15.46	15.58	15.16	15.18	2940510
2015-08-19	15.30	15.31	14.96	15.13	5778540
2015-08-20	14.98	14.99	14.03	14.06	8401900
2015-08-21	13.89	14.20	13.71	13.98	9162005
2015-08-24	13.19	14.39	12.86	13.60	16499255
2015-08-25	14.16	14.43	13.65	13.73	9636210
2015-08-26	14.07	14.34	13.78	14.28	8370405
2015-08-27	14.39	14.65	14.08	14.47	7903720
2015-08-28	14.47	14.67	14.31	14.51	4282680
2015-08-31	14.43	14.56	14.17	14.19	5022970
2015-09-01	13.92	14.17	13.73	13.78	7867725
2015-09-02	13.91	13.99	13.57	13.99	8908610
2015-09-03	14.07	14.39	14.01	14.24	7723200
2015-09-04	14.04	14.15	13.85	13.96	5345425
2015-09-08	14.20	14.69	14.14	14.67	6768340
2015-09-09	14.75	14.89	14.36	14.40	6250890
2015-09-10	14.33	14.65	14.33	14.53	4355965
2015-09-11	14.55	14.73	14.38	14.72	4196355
2015-09-14	14.71	14.77	14.47	14.71	5223060
2015-09-15	14.73	14.87	14.61	14.85	4136865
2015-09-16	14.88	14.92	14.67	14.79	4473795
2015-09-17	14.72	15.11	14.71	14.92	3604555
2015-09-18	14.74	15.00	14.73	14.87	7121725
2015-09-21	14.96	15.12	14.73	14.88	5052130
2015-09-22	14.65	14.75	14.43	14.61	5319015
2015-09-23	14.64	14.85	14.48	14.60	3990415
2015-09-24	14.54	14.55	14.19	14.42	5539760
2015-09-25	14.63	14.90	14.39	14.57	11847825
2015-09-28	14.53	14.56	13.75	13.81	8807095
2015-09-29	13.79	13.93	13.55	13.79	5416210
2015-09-30	13.94	14.06	13.41	13.89	8465185
2015-10-01	13.83	14.33	13.53	14.32	8891500
2015-10-02	14.07	14.45	13.98	14.45	4621565
2015-10-05	14.52	15.31	14.48	15.29	9133135
2015-10-06	15.18	15.38	14.85	14.92	6364480
2015-10-07	15.05	15.05	14.60	14.99	9229325
2015-10-08	14.99	14.99	14.35	14.60	8396870
2015-10-09	14.62	14.94	14.44	14.88	4711415
2015-10-12	14.87	15.05	14.71	14.86	2777950
2015-10-13	14.82	15.24	14.72	14.83	3839355
2015-10-14	14.80	15.00	14.69	14.78	5114820
2015-10-15	14.80	15.26	14.78	15.13	6445680
2015-10-16	15.08	15.30	15.01	15.29	5273460
2015-10-19	15.27	15.35	14.97	15.16	5198990
2015-10-20	15.18	15.32	14.86	14.95	5803365
2015-10-21	14.99	15.03	14.59	14.60	13006340
2015-10-22	14.46	15.72	14.46	15.59	20111195
2015-10-23	15.64	15.79	15.06	15.78	13104675
2015-10-26	15.77	15.86	15.55	15.76	4690980
2015-10-27	15.67	16.09	15.63	16.03	8997160
2015-10-28	16.02	16.44	15.94	16.43	8712780
2015-10-29	16.40	16.58	16.28	16.31	4078220
2015-10-30	16.39	16.47	16.18	16.33	7163490
2015-11-02	16.34	16.48	16.13	16.40	3993810
2015-11-03	16.40	16.74	16.24	16.51	6331570
2015-11-04	16.53	16.88	16.43	16.77	8674600
2015-11-05	16.65	16.90	16.56	16.78	6544360
2015-11-06	16.82	17.18	16.80	17.05	6724710
2015-11-09	17.00	17.11	16.81	16.92	6779705
2015-11-10	16.75	16.90	16.64	16.83	6511320
2015-11-11	16.80	16.93	16.62	16.78	4282220
2015-11-12	16.70	17.05	16.58	16.90	5264305
2015-11-13	16.81	16.93	16.46	16.58	5556220
2015-11-16	16.51	16.93	16.41	16.87	3817810
2015-11-17	16.88	17.11	16.80	16.98	4606815
2015-11-18	17.00	17.19	16.86	17.15	9840365
2015-11-19	17.20	17.40	17.11	17.15	8003750
2015-11-20	17.23	17.44	17.15	17.24	7177255
2015-11-23	17.21	17.54	17.16	17.29	4400645
2015-11-24	17.14	17.37	17.03	17.34	4160640
2015-11-25	17.33	17.55	17.33	17.38	3325315
2015-11-27	17.35	17.55	17.33	17.46	2102750
2015-11-30	17.52	17.52	17.23	17.40	6056480
2015-12-01	17.45	17.48	17.23	17.29	7103805
2015-12-02	17.40	17.78	17.36	17.51	9285930
2015-12-03	17.66	18.11	17.51	17.62	11389435
2015-12-04	17.62	18.26	17.62	18.00	9107500
2015-12-07	17.91	17.98	17.53	17.60	6186165
2015-12-08	17.41	17.69	17.13	17.54	6928165
2015-12-09	17.46	17.53	17.14	17.22	5836100
2015-12-10	17.21	17.58	17.19	17.39	5576855
2015-12-11	17.19	17.40	16.63	16.70	9505500
2015-12-14	16.69	16.85	16.42	16.71	8217305
2015-12-15	16.81	17.26	16.81	17.12	7113080
2015-12-16	17.20	17.52	16.99	17.48	7834290
2015-12-17	17.50	17.64	17.14	17.45	7852480
2015-12-18	17.44	17.56	17.14	17.15	15218195
2015-12-21	17.39	17.42	17.22	17.40	7286390
2015-12-22	17.50	17.51	17.21	17.30	5163630
2015-12-23	17.39	17.53	17.28	17.38	4600150
2015-12-24	17.36	17.47	17.32	17.39	1256450
2015-12-28	17.33	17.45	17.26	17.38	2357910
2015-12-29	17.49	17.71	17.47	17.62	5609355
2015-12-30	17.64	17.67	17.43	17.48	3459775
2015-12-31	17.48	17.52	17.20	17.31	3542300
2016-01-04	17.00	17.13	16.63	16.81	6368035
2016-01-05	16.90	17.11	16.69	16.80	6643300
2016-01-06	16.58	16.61	16.14	16.28	7090895
2016-01-07	15.94	16.33	15.79	15.93	7765340
2016-01-08	16.02	16.13	15.58	15.62	6099430
2016-01-11	15.74	15.81	15.44	15.71	5567935
2016-01-12	15.95	16.30	15.95	16.20	8326125
2016-01-13	16.22	16.36	15.10	15.36	9448310
2016-01-14	15.45	15.70	14.78	15.64	7556805
2016-01-15	15.22	15.45	14.94	15.27	8869085
2016-01-19	15.43	15.56	14.73	14.86	9965650
2016-01-20	14.65	15.06	14.03	14.86	10559875
2016-01-21	14.95	15.22	14.72	14.88	9608815
2016-01-22	15.12	15.35	15.12	15.33	6354805
2016-01-25	15.29	15.43	15.01	15.22	9203395
2016-01-26	15.22	15.64	15.05	15.59	12483910
2016-01-27	15.42	15.52	14.91	15.07	21360790
2016-01-28	11.56	12.88	11.53	12.71	98875750
2016-01-29	12.80	13.10	12.14	12.44	36454975
2016-02-01	12.32	12.57	12.29	12.39	13336275
2016-02-02	12.30	12.33	11.37	11.45	23968850
2016-02-03	11.51	11.89	11.33	11.86	18258625
2016-02-04	11.77	12.05	11.68	11.72	18237245
2016-02-05	10.82	11.09	9.89	10.46	36286500
2016-02-08	10.18	10.22	9.20	9.43	32734180
2016-02-09	9.32	9.87	9.22	9.70	28093360
2016-02-10	9.73	10.36	9.73	10.00	15468645
2016-02-11	9.86	9.93	9.46	9.81	14564955
2016-02-12	9.90	10.06	9.62	10.02	10497615
2016-02-16	10.12	10.45	9.99	10.41	13597435
2016-02-17	10.50	11.11	10.46	11.05	26546305
2016-02-18	11.11	11.17	10.84	10.85	16538720
2016-02-19	10.84	11.12	10.81	10.95	14200505
2016-02-22	11.02	11.27	10.85	10.94	12305275
2016-02-23	10.85	10.88	10.29	10.60	14363505
2016-02-24	10.40	10.55	10.00	10.51	13448710
2016-02-25	10.62	11.00	10.55	10.83	13517530
2016-02-26	10.92	11.24	10.85	11.10	12932205
2016-02-29	11.05	11.25	10.99	11.00	9836495
2016-03-01	11.17	11.57	11.07	11.57	18261585
2016-03-02	11.50	11.62	11.32	11.53	10318695
2016-03-03	11.47	11.68	11.35	11.67	11539805
2016-03-04	11.77	11.91	11.63	11.70	9530455
2016-03-07	11.60	11.76	11.32	11.64	6968445
2016-03-08	11.68	12.21	11.63	12.07	15700415
2016-03-09	12.11	12.12	11.85	12.10	11128135
2016-03-10	12.28	12.46	11.95	12.14	11478480
2016-03-11	12.22	12.74	12.19	12.67	10607175
2016-03-14	12.57	12.62	12.37	12.47	8977540
2016-03-15	12.38	12.41	12.15	12.33	7616325
2016-03-16	12.27	12.53	12.19	12.47	5965530
2016-03-17	12.47	12.55	12.03	12.16	12340525
2016-03-18	12.21	12.27	11.99	12.03	13679430
2016-03-21	12.05	12.26	11.98	12.21	6888755
2016-03-22	12.08	12.56	12.05	12.46	8115200
2016-03-23	12.44	12.62	12.40	12.45	10179430
2016-03-24	12.31	12.34	12.17	12.34	5261260
2016-03-28	12.33	12.33	11.95	12.07	8084200
2016-03-29	12.05	12.27	11.99	12.23	7787370
2016-03-30	12.30	12.49	12.20	12.21	8309545
2016-03-31	12.18	12.28	11.99	12.24	11941585
2016-04-01	12.23	12.45	12.01	12.41	7684755
2016-04-04	12.41	12.87	12.39	12.86	11360650
2016-04-05	12.69	12.88	12.62	12.73	8354500
2016-04-06	12.75	12.82	12.58	12.77	8878545
2016-04-07	12.72	12.96	12.66	12.80	6511455
2016-04-08	12.87	13.01	12.76	12.90	6180550
2016-04-11	12.97	13.07	12.64	12.66	6741135
2016-04-12	12.60	12.66	12.31	12.35	12309010
2016-04-13	12.49	12.79	12.29	12.75	8878210
2016-04-14	12.62	12.70	12.38	12.60	17217910
2016-04-15	12.64	12.68	12.49	12.66	5943125
2016-04-18	12.64	12.98	12.60	12.89	11296190
2016-04-19	12.89	12.95	12.51	12.73	10458415
2016-04-20	12.84	13.10	12.78	13.02	14012595
2016-04-21	14.95	15.37	14.64	14.85	41977710
2016-04-22	14.69	14.75	14.36	14.62	16268110
2016-04-25	14.67	14.91	14.60	14.68	12625385
2016-04-26	14.68	14.70	14.41	14.53	7046395
2016-04-27	14.45	14.76	14.45	14.63	7615380
2016-04-28	14.62	14.73	14.22	14.27	7070005
2016-04-29	14.27	14.43	14.03	14.30	8900255
2016-05-02	14.29	14.42	14.17	14.40	5783195
2016-05-03	14.17	14.22	13.83	13.97	7989965
2016-05-04	13.90	13.97	13.50	13.52	8517050
2016-05-05	13.61	13.73	13.45	13.56	7552150
2016-05-06	13.41	13.55	13.17	13.46	8064165
2016-05-09	13.37	13.66	13.36	13.49	4594170
2016-05-10	13.49	13.74	13.44	13.71	7004860
2016-05-11	13.70	14.02	13.68	13.73	7801215
2016-05-12	13.86	13.92	13.44	13.49	8442225
2016-05-13	13.45	13.68	13.37	13.49	7357965
2016-05-16	13.51	14.09	13.46	14.06	9719870
2016-05-17	14.03	14.10	13.79	13.90	5901135
2016-05-18	13.92	14.21	13.85	14.01	5032680
2016-05-19	14.20	14.40	13.92	13.95	9601470
2016-05-20	14.08	14.15	13.62	14.00	14415945
2016-05-23	13.91	14.23	13.88	14.05	5904460
2016-05-24	14.11	14.36	14.02	14.20	7512665
2016-05-25	14.27	14.30	14.13	14.15	5580200
2016-05-26	14.14	14.21	13.99	14.01	5859160
2016-05-27	13.98	14.18	13.78	14.15	6748300
2016-05-31	14.12	14.34	14.05	14.33	11477185
2016-06-01	14.28	14.70	14.21	14.63	9448270
2016-06-02	14.56	14.85	14.50	14.85	5923525
2016-06-03	14.76	14.80	14.57	14.71	5513380
2016-06-06	14.74	15.05	14.69	15.01	5396475
2016-06-07	14.98	15.21	14.81	15.20	9893185
2016-06-08	15.19	15.55	15.08	15.41	12655135
2016-06-09	15.29	15.45	15.08	15.11	4279860
2016-06-10	14.94	15.02	14.76	14.81	6955830
2016-06-13	14.66	14.88	14.51	14.54	8769700
2016-06-14	14.50	14.70	14.44	14.60	4673795
2016-06-15	14.62	15.02	14.60	14.89	5402355
2016-06-16	14.76	14.79	14.54	14.74	3884585
2016-06-17	14.65	14.91	14.32	14.41	8871795
2016-06-20	14.63	14.73	14.50	14.52	5546175
2016-06-21	14.57	14.63	14.37	14.55	4636875
2016-06-22	14.49	14.52	14.36	14.38	3761605
2016-06-23	14.43	15.04	14.35	15.04	6818190
2016-06-24	14.51	14.64	14.04	14.07	13232060
2016-06-27	13.93	13.97	12.70	12.73	15170285
2016-06-28	13.00	13.14	12.78	13.03	11278795
2016-06-29	13.17	13.40	13.11	13.29	7424140
2016-06-30	13.40	13.40	12.98	13.28	8578715
2016-07-01	13.30	13.49	13.20	13.24	4086130
2016-07-05	13.18	13.18	12.95	13.05	7696070
2016-07-06	13.01	13.11	12.86	13.07	5859560
2016-07-07	13.11	13.14	12.95	13.00	6520240
2016-07-08	13.08	13.93	13.08	13.82	10481700
2016-07-11	13.88	14.06	13.76	13.77	5677545
2016-07-12	13.87	14.47	13.62	14.09	9289260
2016-07-13	14.33	14.55	14.01	14.03	9105655
2016-07-14	14.17	14.25	14.03	14.03	4213880
2016-07-15	14.29	14.33	14.07	14.20	6142195
2016-07-18	14.16	14.18	13.94	13.97	7148695
2016-07-19	13.97	14.18	13.93	14.00	4697630
2016-07-20	14.14	14.68	14.02	14.53	8779650
2016-07-21	14.48	14.59	14.12	14.21	6790365
2016-07-22	14.31	14.63	14.15	14.53	5669685
2016-07-25	14.57	14.84	14.52	14.71	6916080
2016-07-26	14.71	14.80	14.59	14.67	5580705
2016-07-27	14.80	15.00	14.50	14.60	10696815
2016-07-28	15.08	15.75	14.83	15.28	19959600
2016-07-29	15.18	15.18	14.69	14.98	12479270
2016-08-01	14.96	15.09	14.81	15.01	6431115
2016-08-02	14.92	14.96	14.34	14.65	10742255
2016-08-03	14.56	14.88	14.50	14.85	10052230
2016-08-04	14.77	15.01	14.77	14.99	8581580
2016-08-05	15.02	15.20	14.98	15.17	4416850
2016-08-08	15.00	15.13	14.93	14.99	5605235
2016-08-09	14.96	15.06	14.93	15.00	3665690
2016-08-10	15.00	15.02	14.85	14.91	3339525
2016-08-11	14.93	15.26	14.90	15.22	6324160
2016-08-12	15.11	15.16	14.99	15.15	5397840
2016-08-15	15.17	15.36	15.03	15.35	4308095
2016-08-16	15.28	15.30	14.90	14.90	4474910
2016-08-17	14.84	14.94	14.54	14.61	5829035
2016-08-18	14.65	14.73	14.50	14.61	5222595
2016-08-19	14.57	14.79	14.52	14.74	3681625
2016-08-22	14.73	14.74	14.25	14.28	6753470
2016-08-23	14.40	14.60	14.36	14.52	5035075
2016-08-24	14.49	14.69	14.49	14.55	5087615
2016-08-25	14.63	14.98	14.56	14.72	5087705
2016-08-26	14.68	14.82	14.58	14.70	3732205
2016-08-29	14.72	14.77	14.58	14.68	4424805
2016-08-30	14.66	14.75	14.62	14.69	4380660
2016-08-31	14.54	14.56	14.35	14.53	4784760
2016-09-01	14.43	14.82	14.39	14.80	7740355
2016-09-02	14.82	15.37	14.82	15.25	9946485
2016-09-06	15.35	15.60	15.20	15.54	10698780
2016-09-07	15.48	15.68	15.30	15.31	8611115
2016-09-08	15.28	15.33	14.99	15.08	5774635
2016-09-09	14.96	15.07	14.67	14.72	4222730
2016-09-12	14.64	14.94	14.54	14.91	3519760
2016-09-13	14.72	14.85	14.27	14.48	9986795
2016-09-14	14.49	14.66	14.40	14.51	6480415
2016-09-15	14.65	15.55	14.60	15.54	15420400
2016-09-16	15.41	15.67	15.36	15.46	10568330
2016-09-19	15.58	15.64	15.18	15.20	4619260
2016-09-20	15.10	15.22	14.96	15.06	5618050
2016-09-21	15.18	15.38	14.99	15.38	5728915
2016-09-22	15.49	15.63	15.38	15.58	7032055
2016-09-23	15.52	15.56	15.36	15.49	6027795
2016-09-26	15.43	15.45	15.28	15.35	4545640
2016-09-27	15.30	15.84	15.27	15.81	7532535
2016-09-28	15.82	16.06	15.82	15.95	9464815
2016-09-29	15.88	16.02	15.55	15.70	5144880
2016-09-30	15.75	15.94	15.61	15.83	7841810
2016-10-03	15.81	15.94	15.68	15.91	5283700
2016-10-04	15.92	15.97	15.69	15.86	7211445
2016-10-05	15.79	16.00	15.76	15.89	5433200
2016-10-06	15.90	15.98	15.59	15.68	5839840
2016-10-07	15.63	15.79	15.49	15.70	6467500
2016-10-10	15.81	16.10	15.81	16.01	5285570
2016-10-11	16.05	16.16	15.67	15.76	8374485
2016-10-12	15.33	15.41	14.60	15.05	16010440
2016-10-13	14.95	15.12	14.77	15.08	7448010
2016-10-14	15.23	15.29	15.01	15.12	7914525
2016-10-17	15.15	15.15	14.85	14.93	5165755
2016-10-18	15.28	15.59	15.12	15.23	5004650
2016-10-19	15.83	16.03	15.63	15.78	17410170
2016-10-20	15.74	15.80	15.64	15.77	7807045
2016-10-21	15.69	16.05	15.64	16.01	7276625
2016-10-24	16.08	16.32	16.03	16.20	10638100
2016-10-25	16.23	16.39	15.88	15.96	10585195
2016-10-26	15.90	16.00	15.72	15.78	11460125
2016-10-27	17.36	17.96	16.91	16.99	55561540
2016-10-28	17.04	17.48	16.92	17.22	15511595
2016-10-31	17.23	17.61	17.18	17.58	13955080
2016-11-01	17.49	17.51	17.18	17.38	12812410
2016-11-02	17.20	17.38	16.91	16.92	8233325
2016-11-03	16.91	17.02	16.71	16.78	8146500
2016-11-04	16.80	16.95	16.62	16.64	8154170
2016-11-07	16.95	17.16	16.88	17.02	7046515
2016-11-08	16.89	17.20	16.75	17.10	5680845
2016-11-09	16.80	17.21	16.67	17.00	6790550
2016-11-10	17.15	17.54	16.41	16.43	13004720
2016-11-11	16.36	16.57	16.10	16.53	9260205
2016-11-14	16.58	16.78	16.46	16.65	6796220
2016-11-15	16.69	17.24	16.64	17.12	8268715
2016-11-16	17.05	17.21	16.98	17.13	5328525
2016-11-17	17.15	17.43	17.10	17.37	4585625
2016-11-18	17.40	17.56	17.10	17.15	6241730
2016-11-21	17.16	17.40	17.15	17.31	7527395
2016-11-22	17.25	17.34	17.08	17.25	6724365
2016-11-23	17.19	17.53	17.19	17.41	6765090
2016-11-25	17.38	17.68	17.30	17.55	3594125
2016-11-28	17.54	17.68	16.91	16.96	9084195
2016-11-29	16.97	17.10	16.65	16.68	7811035
2016-11-30	16.85	16.95	16.53	16.63	7819930
2016-12-01	16.64	16.70	15.27	15.42	15621005
2016-12-02	14.57	15.34	14.56	15.31	15514445
2016-12-05	15.47	15.99	15.45	15.97	10865730
2016-12-06	16.00	16.00	15.69	15.92	8286455
2016-12-07	16.03	16.03	15.65	16.00	7070660
2016-12-08	16.08	16.16	15.90	16.02	6494580
2016-12-09	16.15	16.32	15.84	15.88	4515225
2016-12-12	15.77	15.77	15.35	15.58	8457705
2016-12-13	15.74	16.14	15.74	15.88	4320730
2016-12-14	15.92	15.93	15.72	15.79	5042990
2016-12-15	15.79	16.05	15.77	15.89	3708125
2016-12-16	15.89	15.98	15.45	15.57	6690345
2016-12-19	15.54	15.62	15.44	15.50	4874135
2016-12-20	15.62	15.70	15.44	15.66	4539795
2016-12-21	15.61	15.61	15.21	15.45	5095455
2016-12-22	15.38	15.41	14.83	14.91	6827930
2016-12-23	14.92	15.21	14.87	15.20	3030930
2016-12-27	15.20	15.48	15.20	15.38	2743820
2016-12-28	15.35	15.41	15.03	15.04	4891980
2016-12-29	15.03	15.12	14.84	14.99	3796440
2016-12-30	15.02	15.09	14.73	14.87	5258655
2017-01-03	15.06	15.40	14.93	15.13	5509060
2017-01-04	15.22	15.80	15.18	15.77	10076740
2017-01-05	15.74	15.93	15.67	15.83	7820100
2017-01-06	15.85	16.48	15.78	16.42	8432900
2017-01-09	16.36	16.51	16.26	16.40	6696260
2017-01-10	16.45	16.49	16.23	16.33	6344020
2017-01-11	16.25	16.98	16.25	16.78	10423505
2017-01-12	16.60	16.75	16.18	16.69	6989900
2017-01-13	16.76	16.80	16.53	16.71	3729165
2017-01-17	16.62	16.65	16.26	16.28	4399660
2017-01-18	16.60	16.87	16.54	16.57	7330570
2017-01-19	16.59	16.72	16.48	16.54	6510410
2017-01-20	16.62	16.85	16.62	16.68	6259345
2017-01-23	16.77	16.78	16.45	16.65	4943900
2017-01-24	16.77	16.92	16.43	16.79	7439050
2017-01-25	16.98	17.39	16.90	17.27	13431895
2017-01-26	18.40	18.60	17.88	17.90	21847055
2017-01-27	17.80	18.10	17.74	18.02	9904830
2017-01-30	17.92	18.07	17.60	18.02	7928250
2017-01-31	18.02	18.13	17.79	18.12	6634350
2017-02-01	18.23	18.23	17.88	17.94	14420780
2017-02-02	17.85	17.97	17.65	17.77	10628575
2017-02-03	17.84	18.00	17.82	17.89	12274040
2017-02-06	17.84	18.14	17.73	18.10	7208745
2017-02-07	18.16	18.23	18.07	18.13	8234290
2017-02-08	17.95	18.09	17.88	18.02	9436480
2017-02-09	18.03	18.46	18.00	18.46	9099890
2017-02-10	18.52	18.56	18.34	18.49	8239545
2017-02-13	18.44	18.50	18.30	18.35	4802625
2017-02-14	18.34	18.66	18.27	18.58	7112270
2017-02-15	18.49	18.94	18.47	18.79	7922335
2017-02-16	18.79	18.84	18.31	18.37	7055895
2017-02-17	18.37	18.59	18.25	18.55	5588800
2017-02-21	18.60	18.70	18.43	18.64	3088255
2017-02-22	18.54	18.73	18.43	18.60	2738330
2017-02-23	18.67	18.68	18.28	18.53	4160810
2017-02-24	18.32	18.48	18.13	18.36	5190865
2017-02-27	18.12	18.12	17.39	17.55	27963365
2017-02-28	17.44	17.66	17.36	17.38	10841725
2017-03-01	17.60	17.80	17.35	17.78	15828765
2017-03-02	17.82	17.83	17.25	17.27	7057070
2017-03-03	17.21	17.44	17.20	17.29	5947425
2017-03-06	17.19	17.35	17.11	17.25	7096050
2017-03-07	17.27	17.54	17.22	17.41	7392955
2017-03-08	17.46	17.65	17.40	17.46	3970170
2017-03-09	17.46	17.63	17.28	17.57	4465805
2017-03-10	17.65	17.72	17.38	17.61	4285455
2017-03-13	17.62	17.77	17.53	17.73	6464055
2017-03-14	17.70	17.72	17.34	17.49	5712945
2017-03-15	17.58	17.75	17.46	17.68	5103290
2017-03-16	17.76	17.87	17.70	17.76	4768110
2017-03-17	17.81	17.89	17.70	17.74	5051385
2017-03-20	17.77	17.79	17.55	17.62	3106605
2017-03-21	17.76	17.80	16.76	16.79	12050255
2017-03-22	16.77	17.04	16.69	17.01	7116750
2017-03-23	17.02	17.16	16.83	16.88	4300680
2017-03-24	17.01	17.14	16.86	16.96	4093245
2017-03-27	16.85	17.12	16.68	16.97	4534470
2017-03-28	17.08	17.27	16.97	17.20	4704080
2017-03-29	17.26	17.58	17.22	17.52	7192100
2017-03-30	17.49	17.54	17.36	17.39	3858955
2017-03-31	17.36	17.60	17.28	17.49	4553120
2017-04-03	17.52	17.67	17.08	17.24	6250115
2017-04-04	17.21	17.48	17.04	17.06	5885990
2017-04-05	17.20	17.54	17.08	17.13	7081700
2017-04-06	17.15	17.28	17.02	17.24	3367785
2017-04-07	17.18	17.31	17.10	17.20	3835195
2017-04-10	17.19	17.28	17.08	17.11	3357180
2017-04-11	17.07	17.20	16.96	17.08	4695140
2017-04-12	17.00	17.14	16.81	16.90	4371250
2017-04-13	16.87	17.04	16.87	16.93	5660740
2017-04-17	17.01	17.28	16.98	17.28	5591075
2017-04-18	17.20	17.53	17.19	17.52	6908685
2017-04-19	17.59	17.68	17.53	17.63	5973440
2017-04-20	17.70	17.70	17.49	17.65	6760060
2017-04-21	17.76	17.89	17.62	17.66	5382375
2017-04-24	17.93	17.93	17.67	17.88	6560060
2017-04-25	17.98	18.16	17.91	18.05	7088010
2017-04-26	18.09	18.24	17.81	18.18	14074250
2017-04-27	19.26	19.38	18.66	18.87	23451995
2017-04-28	18.86	19.06	18.59	18.90	11710645
2017-05-01	18.93	19.09	18.74	18.99	13706625
2017-05-02	18.96	19.02	18.75	18.99	5852010
2017-05-03	18.94	19.03	18.75	18.82	4911925
2017-05-04	18.92	19.26	18.83	19.20	7579790
2017-05-05	19.22	19.64	19.22	19.61	9090415
2017-05-08	19.54	19.82	19.43	19.58	10865580
2017-05-09	19.63	19.69	19.39	19.47	7931030
2017-05-10	19.44	19.51	19.27	19.29	6050210
2017-05-11	19.30	19.38	19.10	19.35	5500955
2017-05-12	19.36	19.47	19.20	19.38	4830305
2017-05-15	19.45	19.72	19.38	19.59	4462250
2017-05-16	19.75	20.04	19.56	20.04	9229810
2017-05-17	19.74	19.88	19.61	19.71	18151425
2017-05-18	19.58	19.82	19.47	19.79	14210295
2017-05-19	19.90	20.14	19.85	19.86	10658790
2017-05-22	19.96	20.45	19.95	20.34	10436975
2017-05-23	20.27	20.35	20.01	20.34	11691255
2017-05-24	20.51	20.78	20.37	20.60	28874635
2017-05-25	20.74	21.06	20.71	20.90	8853735
2017-05-26	20.80	21.35	20.71	21.21	14941175
2017-05-30	21.08	21.36	20.96	21.07	8061525
2017-05-31	21.10	21.16	20.76	20.93	11152905
2017-06-01	21.04	21.31	20.86	21.30	13130625
2017-06-02	21.31	21.51	21.15	21.46	7320415
2017-06-05	21.48	21.69	21.43	21.49	7989960
2017-06-06	21.42	21.73	21.38	21.57	7586220
2017-06-07	21.60	21.70	21.41	21.64	9670180
2017-06-08	21.63	21.96	21.55	21.94	9215535
2017-06-09	21.95	22.13	20.36	20.75	19295800
2017-06-12	20.44	20.74	19.90	20.46	22390500
2017-06-13	20.71	20.78	20.26	20.44	10357700
2017-06-14	20.55	20.83	20.15	20.43	10695315
2017-06-15	19.99	20.36	19.80	20.25	11746280
2017-06-16	20.32	20.44	20.14	20.24	7788685
2017-06-19	20.45	20.84	20.39	20.72	7759950
2017-06-20	20.77	21.06	20.56	20.60	9609950
2017-06-21	20.76	21.16	20.67	21.12	8674395
2017-06-22	21.19	21.62	20.93	21.39	11638280
2017-06-23	21.40	21.71	21.29	21.56	11648175
2017-06-26	21.58	21.76	21.36	21.67	11144835
2017-06-27	21.58	21.80	21.28	21.35	16778945
2017-06-28	21.49	21.83	21.34	21.76	13056265
2017-06-29	21.69	21.76	20.90	21.16	11831215
2017-06-30	21.23	21.34	20.96	21.20	7697650
2017-07-03	21.31	21.31	20.64	20.72	6049375
2017-07-05	20.87	21.13	20.83	21.02	8791540
2017-07-06	20.81	21.14	20.76	20.91	8323690
2017-07-07	20.91	21.37	20.91	21.26	7931100
2017-07-10	21.33	21.69	21.26	21.64	6907325
2017-07-11	21.55	22.00	21.44	21.84	8169210
2017-07-12	22.00	22.60	21.92	22.45	8782425
2017-07-13	22.54	22.59	22.22	22.25	7727930
2017-07-14	21.76	22.14	21.61	22.08	15446380
2017-07-17	22.15	22.24	21.86	22.00	9646590
2017-07-18	21.97	22.21	21.85	22.16	8366585
2017-07-19	22.20	22.34	22.02	22.02	7508015
2017-07-20	22.03	22.13	21.81	21.97	8171425
2017-07-21	21.98	21.99	21.52	21.64	10758135
2017-07-24	21.68	21.70	21.46	21.59	11242335
2017-07-25	21.62	21.64	21.36	21.56	9521685
2017-07-26	21.59	22.02	21.57	21.94	14372520
2017-07-27	23.03	23.17	21.64	22.11	25256835
2017-07-28	21.95	22.33	21.78	22.33	10417085
2017-07-31	22.37	22.47	21.79	22.09	10278360
2017-08-01	22.18	22.35	22.02	22.15	7785105
2017-08-02	22.16	22.18	21.18	21.43	9724925
2017-08-03	21.45	21.56	21.19	21.42	7831030
2017-08-04	21.48	21.96	21.42	21.94	8902880
2017-08-07	21.93	21.95	21.69	21.75	5048070
2017-08-08	21.64	21.69	21.42	21.54	4011095
2017-08-09	21.37	21.57	21.33	21.47	4471260
2017-08-10	21.35	21.40	20.60	20.88	8534405
2017-08-11	20.99	21.37	20.85	21.21	4785235
2017-08-14	21.37	21.71	21.26	21.58	4865010
2017-08-15	21.55	21.67	21.34	21.46	4601685
2017-08-16	21.58	21.97	21.51	21.90	4497625
2017-08-17	21.81	21.94	21.35	21.37	6226135
2017-08-18	21.37	21.73	21.26	21.45	4898920
2017-08-21	21.40	21.79	21.40	21.76	5572045
2017-08-22	21.80	22.15	21.77	22.08	6249910
2017-08-23	21.86	22.20	21.77	21.97	4871165
2017-08-24	22.01	22.19	21.92	22.13	3641940
2017-08-25	22.19	22.54	22.09	22.12	5989655
2017-08-28	22.20	22.42	21.94	22.38	5966845
2017-08-29	22.12	22.44	22.03	22.35	5031930
2017-08-30	22.32	23.16	22.32	22.85	6521795
2017-08-31	22.91	23.31	22.90	23.24	7328170
2017-09-01	23.26	23.30	22.91	23.10	4792075
2017-09-05	23.12	23.28	22.88	23.23	5135980
2017-09-06	23.28	23.34	22.82	22.94	5558545
2017-09-07	23.07	23.73	23.07	23.56	7939960
2017-09-08	23.52	23.73	23.28	23.28	6234420
2017-09-11	23.54	23.73	23.48	23.53	8451690
2017-09-12	23.59	23.63	23.03	23.25	6618365
2017-09-13	23.23	23.38	23.14	23.21	5126685
2017-09-14	23.10	23.34	22.90	23.19	7967275
2017-09-15	23.30	23.37	22.95	23.22	5008095
2017-09-18	23.33	23.53	23.19	23.30	5638750
2017-09-19	23.37	23.39	23.19	23.34	6193330
2017-09-20	23.28	23.35	22.84	23.08	5431235
2017-09-21	23.06	23.13	22.79	23.00	4287320
2017-09-22	22.95	23.23	22.94	23.16	3152830
2017-09-25	23.16	23.17	22.28	22.37	6665595
2017-09-26	22.58	22.59	22.03	22.36	7648470
2017-09-27	22.50	23.32	22.49	23.10	8856905
2017-09-28	23.04	23.34	22.94	23.33	5225785
2017-09-29	23.36	23.56	23.24	23.51	5728265
2017-10-02	23.53	23.69	23.24	23.36	7558730
2017-10-03	23.36	23.66	23.29	23.57	3633980
2017-10-04	23.63	23.65	23.33	23.61	3300855
2017-10-05	23.66	23.89	23.42	23.88	4759630
2017-10-06	23.75	24.35	23.71	24.35	6429895
2017-10-09	24.40	24.49	24.17	24.27	90541755
2017-10-10	24.38	24.41	24.03	24.19	3940585
2017-10-11	24.17	24.21	23.85	24.14	4060900
2017-10-12	24.08	24.48	24.08	24.39	7205195
2017-10-13	24.58	24.63	24.34	24.46	4132475
2017-10-16	24.45	24.53	24.27	24.28	4173755
2017-10-17	24.31	24.56	24.20	24.55	5421150
2017-10-18	24.64	24.72	24.13	24.15	5669780
2017-10-19	24.10	24.17	23.79	24.16	5332025
2017-10-20	24.28	24.97	24.17	24.96	8964835
2017-10-23	25.80	25.91	24.68	24.80	9234105
2017-10-24	24.90	25.26	24.65	25.18	10271220
2017-10-25	25.34	25.55	24.86	24.92	15999315
2017-10-26	24.00	25.47	23.70	25.23	21458290
2017-10-27	25.20	25.36	24.58	25.15	13148520
2017-10-30	25.06	25.17	24.79	25.01	5659930
2017-10-31	25.02	25.36	24.95	25.27	7287325
2017-11-01	25.44	25.50	24.64	24.90	5687430
2017-11-02	24.78	25.00	24.53	24.87	4324435
2017-11-03	24.85	25.09	24.63	24.98	5754915
2017-11-06	25.10	25.20	24.89	24.95	3886920
2017-11-07	25.00	25.17	24.75	25.11	5155605
2017-11-08	24.88	25.59	24.86	25.52	8199245
2017-11-09	25.48	25.48	24.82	25.11	4548610
2017-11-10	25.03	25.26	25.01	25.20	4792385
2017-11-13	24.92	25.05	24.69	25.01	4468940
2017-11-14	24.97	25.04	24.75	24.90	4770970
2017-11-15	24.69	24.98	24.40	24.66	3112000
2017-11-16	24.71	25.27	24.70	25.14	5752530
2017-11-17	25.17	25.53	25.08	25.51	5621860
2017-11-20	25.51	25.90	25.50	25.53	4997095
2017-11-21	25.64	26.01	25.57	25.61	8782445
2017-11-22	25.58	25.77	25.46	25.49	2651475
2017-11-24	25.62	25.76	25.60	25.66	2530815
2017-11-27	25.70	25.75	25.31	25.40	4162040
2017-11-28	25.41	25.41	25.06	25.33	5527670
2017-11-29	25.17	25.35	24.07	24.12	13544035
2017-11-30	24.20	24.74	24.03	24.60	8037445
2017-12-01	24.51	24.76	24.21	24.53	6198885
2017-12-04	24.72	24.73	22.67	23.28	19875775
2017-12-05	22.63	23.88	22.57	23.24	11018670
2017-12-06	23.09	23.63	22.96	23.55	8290085
2017-12-07	23.57	24.28	23.47	24.20	9115905
2017-12-08	24.42	24.77	24.31	24.36	5124795
2017-12-11	24.48	24.73	24.45	24.62	12734780
2017-12-12	24.53	24.63	24.03	24.20	11083720
2017-12-13	24.33	24.70	24.33	24.67	7279765
2017-12-14	24.77	25.24	24.72	25.23	9473805
2017-12-15	25.19	25.90	25.17	25.90	9554715
2017-12-18	26.12	26.22	26.03	26.14	11465820
2017-12-19	26.01	26.13	25.74	25.99	11487425
2017-12-20	26.04	26.10	25.62	25.80	7565985
2017-12-21	25.84	25.95	25.70	25.79	8353040
2017-12-22	25.75	25.87	25.57	25.84	5650345
2017-12-26	25.79	25.98	25.65	25.86	3729230
2017-12-27	25.91	26.18	25.81	26.05	4205610
2017-12-28	26.16	26.18	25.93	26.14	4866920
2017-12-29	26.11	26.25	26.03	26.08	3380205
2018-01-02	26.20	26.47	26.03	26.35	6413560
2018-01-03	26.40	26.65	26.35	26.58	7904355
2018-01-04	26.78	27.02	26.76	26.77	6809395
2018-01-05	26.99	27.03	26.78	27.00	5915150
2018-01-08	27.01	27.22	26.97	27.06	6687500
2018-01-09	27.13	27.28	26.92	27.09	6529195
2018-01-10	26.99	27.28	26.87	27.25	9518390
2018-01-11	27.32	27.56	27.25	27.52	7578620
2018-01-12	27.53	27.81	27.42	27.64	5998295
2018-01-16	28.26	28.33	27.84	27.96	15751320
2018-01-17	28.17	28.19	27.80	28.16	8876845
2018-01-18	28.15	28.30	28.00	28.23	6463840
2018-01-19	28.25	28.50	28.20	28.45	8026100
2018-01-22	28.47	28.82	28.35	28.78	6897665
2018-01-23	28.92	29.00	28.71	28.89	6872040
2018-01-24	28.88	29.33	28.87	29.09	7166415
2018-01-25	29.38	29.38	29.08	29.11	6103720
2018-01-26	29.43	29.96	29.28	29.95	7372975
2018-01-29	29.92	30.17	29.37	29.42	12074195
2018-01-30	29.21	29.49	29.13	29.32	11851115
2018-01-31	29.74	30.02	29.55	29.77	14406745
2018-02-01	30.35	31.31	30.27	30.56	21153755
2018-02-02	30.10	30.39	29.47	29.95	14133790
2018-02-05	29.46	31.40	29.09	29.48	18943590
2018-02-06	28.98	29.88	28.70	29.80	14815515
2018-02-07	29.72	30.81	29.61	30.63	12314080
2018-02-08	30.60	30.70	28.02	28.02	18686590
2018-02-09	28.43	29.35	27.52	29.03	14181100
2018-02-12	29.39	29.73	29.05	29.45	8074680
2018-02-13	29.21	29.66	29.11	29.51	7157635
2018-02-14	29.45	29.80	29.26	29.55	9260560
2018-02-15	29.79	30.56	29.56	30.51	9406665
2018-02-16	30.39	31.24	30.24	30.81	9523490
2018-02-20	30.58	31.63	30.41	31.35	8776615
2018-02-21	31.27	32.15	31.26	31.52	9620605
2018-02-22	31.56	31.86	31.14	31.21	5851275
2018-02-23	31.37	32.13	31.37	32.08	5179185
2018-02-26	32.16	32.53	31.93	32.11	6025700
2018-02-27	32.25	32.85	32.15	32.67	9989465
2018-02-28	32.65	33.14	32.17	32.20	9673815
2018-03-01	32.52	32.85	31.58	31.91	10009285
2018-03-02	31.73	33.42	31.51	33.33	10948810
2018-03-05	32.95	33.84	32.76	33.66	10235320
2018-03-06	33.88	34.38	33.68	34.21	13674955
2018-03-07	33.89	34.84	33.88	34.61	8272420
2018-03-08	34.94	35.13	34.48	34.60	9256760
2018-03-09	34.87	35.00	34.49	34.55	11799380
2018-03-12	34.55	35.18	34.31	34.89	10601545
2018-03-13	35.20	35.20	34.43	34.79	9212955
2018-03-14	35.07	35.31	34.70	35.07	7013995
2018-03-15	35.19	35.20	34.18	34.77	8286375
2018-03-16	34.96	35.00	33.81	34.00	12212125
2018-03-19	33.96	34.56	33.48	33.96	9873990
2018-03-20	33.97	34.67	33.85	34.42	15006400
2018-03-21	34.40	35.24	34.30	34.64	9502005
2018-03-22	34.27	34.57	33.60	33.75	8221740
2018-03-23	33.80	34.13	32.90	32.95	10029550
2018-03-26	33.71	34.41	33.56	34.29	10211660
2018-03-27	34.64	34.68	32.27	32.56	10192480
2018-03-28	32.60	32.80	31.43	31.94	15395645
2018-03-29	32.32	33.49	32.05	33.09	11307485
2018-04-02	32.89	33.17	31.85	32.32	9501440
2018-04-03	33.32	33.59	32.01	32.35	9089550
2018-04-04	31.30	33.00	31.20	32.94	10302195
2018-04-05	33.36	33.63	32.92	33.15	8813435
2018-04-06	32.79	33.38	32.25	32.59	5887520
2018-04-09	32.91	33.27	32.53	32.58	6185840
2018-04-10	33.25	33.49	32.43	33.32	9170765
2018-04-11	33.02	33.65	32.89	33.30	11262800
2018-04-12	33.35	34.03	33.31	33.71	7774485
2018-04-13	34.02	34.26	32.96	33.38	6710135
2018-04-16	33.70	34.14	33.45	33.89	6228470
2018-04-17	34.20	35.01	34.20	34.91	8504455
2018-04-18	35.08	35.11	34.24	34.86	8294385
2018-04-19	34.66	34.87	34.18	34.60	7627685
2018-04-20	34.34	34.51	33.59	33.78	9305645
2018-04-23	33.98	34.05	33.32	33.50	9631965
2018-04-24	33.84	33.92	31.63	32.13	15881300
2018-04-25	32.49	32.56	31.45	31.60	20523025
2018-04-26	32.00	33.52	31.24	33.03	19007660
2018-04-27	33.36	33.42	32.07	32.64	11201340
2018-04-30	32.64	33.38	32.64	33.23	9452805
2018-05-01	33.07	33.35	32.65	33.08	7098660
2018-05-02	32.91	33.58	32.84	33.10	6267205
2018-05-03	33.16	33.91	32.98	33.75	9725620
2018-05-04	33.74	34.62	33.49	34.24	9214145
2018-05-07	34.42	35.38	34.37	35.20	10818090
2018-05-08	34.52	35.23	34.15	35.21	15787080
2018-05-09	35.45	36.20	35.17	36.01	11145695
2018-05-10	36.23	36.52	35.71	35.80	15408310
2018-05-11	35.84	36.01	35.46	35.77	7637000
2018-05-14	35.77	35.90	34.70	34.75	9031750
2018-05-15	34.40	34.91	33.76	34.68	8744870
2018-05-16	34.60	34.80	34.00	34.23	8031070
2018-05-17	34.23	34.39	33.85	34.34	7221410
2018-05-18	34.35	34.91	34.30	34.79	5957385
2018-05-21	35.05	35.47	34.12	34.29	5417995
2018-05-22	34.44	34.57	33.62	34.05	5963330
2018-05-23	33.74	34.81	33.74	34.79	6162320
2018-05-24	34.81	35.34	34.58	35.10	7757035
2018-05-25	35.04	35.50	34.94	35.34	6705485
2018-05-29	35.20	35.48	34.92	35.26	7035120
2018-05-30	35.46	35.97	35.20	35.69	11109490
2018-05-31	35.62	36.28	35.44	35.52	10012900
2018-06-01	35.81	36.31	35.46	36.30	6384375
2018-06-04	36.51	36.89	36.24	36.70	7708130
2018-06-05	36.84	37.39	36.81	37.22	7628655
2018-06-06	37.31	37.48	37.07	37.28	7050840
2018-06-07	37.40	37.40	34.86	35.49	14267205
2018-06-08	35.54	36.00	35.24	35.64	10090285
2018-06-11	35.69	36.10	35.41	36.02	5956585
2018-06-12	36.11	36.51	35.96	36.37	7102350
2018-06-13	36.65	36.79	35.89	36.25	6979225
2018-06-14	36.52	37.45	36.50	37.07	13087080
2018-06-15	36.99	37.32	36.25	37.27	8586860
2018-06-18	37.07	37.34	36.60	37.28	6996825
2018-06-19	36.72	36.85	35.86	36.72	7517975
2018-06-20	37.00	37.72	36.89	36.95	8593450
2018-06-21	37.00	37.31	35.99	36.05	6499395
2018-06-22	35.72	35.72	34.50	35.34	12079075
2018-06-25	34.89	35.00	33.89	34.28	9616815
2018-06-26	34.42	34.83	34.01	34.17	7531470
2018-06-27	34.44	35.15	33.47	33.59	9713355
2018-06-28	33.57	34.76	33.50	34.48	7447995
2018-06-29	34.80	35.05	34.31	34.49	5265540
2018-07-02	34.32	35.54	34.08	35.52	8400275
2018-07-03	35.61	35.87	35.31	35.44	3785560
2018-07-05	35.64	36.09	35.57	35.89	6202905
2018-07-06	35.88	36.66	35.73	36.43	3928775
2018-07-09	36.65	37.05	36.22	36.97	7467500
2018-07-10	37.05	37.30	36.68	37.12	6107240
2018-07-11	36.67	37.64	36.67	37.44	6855040
2018-07-12	37.77	38.96	37.75	38.93	11061535
2018-07-13	38.66	38.80	37.85	38.21	9482570
2018-07-16	38.39	38.40	37.66	37.82	6547715
2018-07-17	37.39	38.33	36.85	38.24	6686340
2018-07-18	38.40	38.80	38.02	38.40	7701790
2018-07-19	38.31	38.55	37.90	38.01	4765925
2018-07-20	38.20	38.71	38.10	38.22	7199125
2018-07-23	38.04	38.27	37.32	38.10	8187270
2018-07-24	38.39	38.44	36.69	36.98	13718885
2018-07-25	36.91	37.47	36.67	36.77	18478270
2018-07-26	36.30	38.93	36.30	38.46	18939420
2018-07-27	38.41	38.50	35.67	36.79	16435200
2018-07-30	36.80	36.99	35.71	35.76	12196805
2018-07-31	35.85	36.00	34.87	35.19	15314395
2018-08-01	35.32	36.12	35.20	35.59	9885730
2018-08-02	35.40	36.61	35.36	36.57	9165840
2018-08-03	36.72	36.73	35.75	36.18	6409380
2018-08-06	36.22	36.99	36.22	36.93	5734940
2018-08-07	37.00	37.41	36.84	37.15	5240610
2018-08-08	37.06	37.44	36.47	37.23	4212880
2018-08-09	37.36	38.13	37.24	37.67	6053325
2018-08-10	37.27	38.00	37.09	37.49	4149110
2018-08-13	37.40	37.83	36.97	37.00	4361980
2018-08-14	37.22	37.37	36.35	36.90	6433455
2018-08-15	36.83	37.49	36.12	36.55	6305380
2018-08-16	36.87	36.90	36.35	36.41	3749625
2018-08-17	36.40	36.63	35.76	36.17	8280140
2018-08-20	36.03	36.38	35.83	36.27	8308300
2018-08-21	36.48	36.97	36.36	36.42	7775565
2018-08-22	36.30	36.73	36.22	36.48	10250880
2018-08-23	36.43	37.25	36.36	36.97	7606235
2018-08-24	37.22	38.95	37.06	38.71	13825060
2018-08-27	38.80	39.33	38.44	38.65	8557950
2018-08-28	38.76	38.95	38.30	38.85	5935170
2018-08-29	38.85	40.20	38.85	40.05	14973900
2018-08-30	39.90	40.01	39.29	39.69	9026095
2018-08-31	39.60	39.89	39.07	39.27	6126440
2018-09-04	39.19	40.13	39.06	40.05	8463895
2018-09-05	40.00	40.00	37.66	38.15	13524195
2018-09-06	38.38	38.87	37.85	38.64	9206265
2018-09-07	38.59	39.70	38.27	39.40	8158500
2018-09-10	39.98	39.98	39.10	39.80	10738280
2018-09-11	39.60	40.54	39.45	39.90	8825035
2018-09-12	39.97	40.67	39.06	40.55	8026615
2018-09-13	40.80	41.26	40.61	40.92	7362845
2018-09-14	40.82	41.07	40.43	40.59	6127710
2018-09-17	40.38	40.39	38.53	38.56	11567080
2018-09-18	38.60	39.16	38.31	38.38	11477580
2018-09-19	38.30	38.52	36.55	37.20	19650105
2018-09-20	37.40	37.79	36.85	37.47	14418940
2018-09-21	37.67	38.11	37.56	37.94	14403685
2018-09-24	37.53	38.81	37.13	38.62	10323995
2018-09-25	38.86	39.69	38.79	39.52	10529945
2018-09-26	39.52	39.78	38.94	39.14	6661285
2018-09-27	39.21	39.50	38.76	39.02	5598720
2018-09-28	38.92	39.56	38.91	39.13	6025180
2018-10-01	39.45	39.85	38.73	38.92	6692740
2018-10-02	39.14	39.19	38.47	38.58	6585045
2018-10-03	38.86	39.66	38.45	39.24	7911990
2018-10-04	39.10	39.10	36.92	37.49	17445290
2018-10-05	37.42	38.02	36.33	37.32	11224930
2018-10-08	36.88	37.16	35.45	36.05	13128160
2018-10-09	35.98	37.46	35.82	36.28	11989690
2018-10-10	36.09	36.17	34.36	34.43	17718595
2018-10-11	34.57	35.64	34.43	34.99	17547415
2018-10-12	36.46	37.61	36.06	36.89	14700820
2018-10-15	36.83	36.85	35.92	36.18	7313640
2018-10-16	37.04	38.67	36.93	38.54	13974170
2018-10-17	38.62	38.64	37.69	38.05	9551390
2018-10-18	37.83	38.31	36.40	37.04	11188715
2018-10-19	37.29	37.53	35.33	35.43	11299525
2018-10-22	35.78	36.19	34.88	35.77	13661385
2018-10-23	34.84	36.93	34.57	36.36	15125395
2018-10-24	36.36	36.76	33.93	34.04	18969355
2018-10-25	34.68	35.00	32.44	34.53	25767955
2018-10-26	32.85	34.43	32.49	33.35	15626240
2018-10-29	34.42	34.70	32.13	32.85	12688830
2018-10-30	32.00	33.80	31.52	33.70	15656620
2018-10-31	34.86	37.02	34.86	36.21	20065260
2018-11-01	36.21	36.86	35.41	36.75	7692455
2018-11-02	36.97	37.27	35.67	35.76	7635275
2018-11-05	35.80	36.15	35.34	36.08	6937725
2018-11-06	35.90	36.50	35.25	35.47	5925595
2018-11-07	36.47	38.81	36.16	38.17	14972390
2018-11-08	38.00	38.32	37.04	37.23	8922260
2018-11-09	36.85	36.85	34.78	35.52	11029905
2018-11-12	35.04	35.40	33.30	34.47	13335475
2018-11-13	34.87	34.97	33.42	33.73	10721140
2018-11-14	34.25	34.53	33.37	33.48	7215640
2018-11-15	33.33	34.71	33.33	34.59	8012445
2018-11-16	34.15	34.78	33.85	34.22	5546380
2018-11-19	33.91	33.97	31.22	31.36	15973625
2018-11-20	29.80	32.26	29.53	31.45	20491210
2018-11-21	32.04	32.60	31.53	31.83	9108370
2018-11-23	31.31	32.35	31.30	32.13	2887855
2018-11-26	32.82	33.65	32.14	33.45	8732950
2018-11-27	32.92	33.35	32.42	33.15	7455295
2018-11-28	34.25	35.67	34.08	35.57	15560880
2018-11-29	35.25	36.36	35.07	35.82	8717670
2018-11-30	35.93	37.25	35.70	37.05	15722750
2018-12-03	38.41	38.43	36.92	37.62	12039990
2018-12-04	37.12	37.74	35.64	36.17	12722715
2018-12-06	35.16	37.56	34.80	37.52	13392700
2018-12-07	37.39	37.93	35.85	36.48	8745745
2018-12-10	36.20	37.55	36.20	36.98	7837425
2018-12-11	37.83	37.84	36.34	36.68	11123310
2018-12-12	37.40	38.27	37.19	37.53	11448345
2018-12-13	37.88	38.15	37.07	37.63	7218720
2018-12-14	36.91	37.53	36.29	36.40	8317410
2018-12-17	36.00	36.00	34.10	34.29	11578465
2018-12-18	34.68	35.12	34.14	34.71	8412520
2018-12-19	34.93	36.23	34.23	34.81	10699765
2018-12-20	34.37	34.96	32.00	33.98	15992165
2018-12-21	34.00	34.10	32.09	32.40	13998420
2018-12-24	31.80	32.76	31.60	31.78	4482100
2018-12-26	31.94	33.93	31.94	33.90	15254290
2018-12-27	33.37	35.65	33.30	35.64	14687735
2018-12-28	35.92	36.82	35.14	36.07	12210660
2018-12-31	36.58	36.65	35.36	35.61	8277370
2019-01-02	34.82	36.09	34.49	35.66	12807665
2019-01-03	35.02	35.60	33.69	33.82	12346210
2019-01-04	34.60	36.30	34.33	35.85	10979400
2019-01-07	36.15	37.60	35.88	37.33	9125325
2019-01-08	37.95	38.33	36.91	37.62	8046000
2019-01-09	37.05	38.26	37.05	38.09	10479960
2019-01-10	37.78	38.19	37.51	38.00	8188870
2019-01-11	37.62	38.39	37.21	38.34	8230075
2019-01-14	37.57	38.22	37.39	37.68	9055665
2019-01-15	37.89	38.06	37.52	37.67	12589260
2019-01-16	37.90	38.56	37.49	37.92	7255105
2019-01-17	37.37	37.89	37.04	37.31	10746780
2019-01-18	37.95	38.29	37.33	38.02	9653155
2019-01-22	37.56	37.94	36.96	37.14	7532185
2019-01-23	37.50	37.96	36.58	36.79	7926725
2019-01-24	36.85	37.49	36.49	37.14	6759115
2019-01-25	37.52	38.25	37.47	38.22	7129100
2019-01-28	37.61	38.03	37.30	37.59	9652170
2019-01-29	37.64	37.76	36.80	36.96	8167645
2019-01-30	37.44	38.84	37.40	38.80	21257445
2019-01-31	42.27	45.68	42.00	44.00	55998265
2019-02-01	43.72	44.37	43.36	44.30	17760360
2019-02-04	44.17	45.18	44.02	45.03	17998710
2019-02-05	45.20	45.88	45.07	45.67	9524330
2019-02-06	45.60	45.90	44.66	45.11	8314430
2019-02-07	44.81	45.61	44.42	45.39	7397510
2019-02-08	45.08	45.76	44.53	45.71	8018935
2019-02-11	45.98	46.45	45.41	45.80	9682115
2019-02-12	46.12	47.36	46.10	46.93	11831055
2019-02-13	47.00	47.50	46.33	46.39	8388045
2019-02-14	46.29	47.17	46.15	46.81	6523615
2019-02-15	47.00	47.34	46.48	46.98	7129255
2019-02-19	46.70	47.09	46.40	46.92	7172325
2019-02-20	47.00	47.10	45.57	45.90	11735200
2019-02-21	45.74	46.25	45.30	46.00	6588105
2019-02-22	46.06	47.23	46.06	47.00	9904395
2019-02-25	47.50	47.89	47.12	47.40	8060355
2019-02-26	47.17	47.39	46.69	47.24	5921235
2019-02-27	47.16	48.17	47.07	48.06	11071080
2019-02-28	48.03	48.29	47.55	47.89	9464600
2019-03-01	48.46	48.87	47.86	48.70	10279530
2019-03-04	48.92	49.07	45.73	47.39	22077310
2019-03-05	47.51	47.51	46.41	47.20	9700995
2019-03-06	47.09	47.49	46.36	46.62	6074080
2019-03-07	46.47	47.36	46.22	46.67	7886910
2019-03-08	45.86	46.81	45.34	46.79	7637980
2019-03-11	47.10	48.02	47.03	47.97	9959635
2019-03-12	48.03	48.20	47.36	47.74	8468670
2019-03-13	48.11	48.68	47.91	48.08	9427715
2019-03-14	48.81	48.93	48.26	48.32	9734080
2019-03-15	48.27	48.65	48.04	48.38	10268750
2019-03-18	48.51	49.19	48.03	48.20	12057780
2019-03-19	48.45	48.83	48.07	48.39	10956500
2019-03-20	48.60	49.46	47.96	48.92	6054150
2019-03-21	48.74	50.33	48.74	50.19	7660460
2019-03-22	49.80	50.10	48.21	48.24	10074695
2019-03-25	47.76	48.60	47.32	48.34	7765935
2019-03-26	49.01	49.45	48.64	49.00	6755645
2019-03-27	48.96	48.96	47.12	48.27	7893900
2019-03-28	48.75	49.17	48.15	48.67	5847620
2019-03-29	49.30	49.43	48.67	49.30	6949545
2019-04-01	50.00	50.07	48.76	49.15	9067015
2019-04-02	49.15	49.40	48.56	49.36	7401590
2019-04-03	49.78	49.78	48.86	49.43	5233940
2019-04-04	49.27	49.28	46.03	47.41	14712160
2019-04-05	47.73	48.02	47.05	47.40	5885680
2019-04-08	47.28	47.88	46.70	47.44	7239865
2019-04-09	47.03	48.06	47.03	47.75	6804000
2019-04-10	48.10	49.12	48.00	48.73	6207645
2019-04-11	48.73	49.24	48.42	49.15	5214235
2019-04-12	49.40	49.55	48.75	48.86	4987470
2019-04-15	48.81	49.28	48.49	48.76	6494960
2019-04-16	49.18	49.22	47.77	47.96	5654115
2019-04-17	48.34	48.40	46.86	47.25	12429025
2019-04-18	46.88	47.78	46.43	47.48	14684145
2019-04-22	47.20	48.71	47.20	48.53	6256810
2019-04-23	48.65	49.47	48.22	48.71	10289930
2019-04-24	49.00	49.08	48.21	48.54	13600080
2019-04-25	52.20	53.85	51.64	52.14	23886910
2019-04-26	52.00	53.57	51.42	53.42	11083445
2019-04-29	53.42	54.69	53.42	54.34	10130885
2019-04-30	54.20	54.76	53.75	54.30	7613585
2019-05-01	54.63	54.63	53.66	54.08	7643575
2019-05-02	52.97	54.00	52.07	52.53	16058775
2019-05-03	53.14	53.86	52.85	53.70	8265135
2019-05-06	52.10	54.19	51.50	53.95	6276850
2019-05-07	53.40	53.78	52.01	52.96	7827845
2019-05-08	52.80	53.68	52.17	53.20	6314755
2019-05-09	52.47	54.36	52.06	54.10	8549305
2019-05-10	53.70	55.04	53.30	54.98	8772190
2019-05-13	53.38	54.23	51.85	52.02	13880045
2019-05-14	52.64	54.59	52.64	54.41	10234280
2019-05-15	54.00	55.29	53.91	54.79	6419475
2019-05-16	55.00	56.35	54.84	55.59	21064950
2019-05-17	55.14	55.46	54.32	54.60	8609170
2019-05-20	53.39	54.10	52.71	53.02	12072895
2019-05-21	53.94	54.60	53.55	54.24	5394280
2019-05-22	54.01	55.30	53.97	54.68	3879435
2019-05-23	54.01	54.17	52.78	52.96	7292340
2019-05-24	53.35	53.89	53.01	53.79	5908965
2019-05-28	53.82	54.42	52.95	53.33	7224530
2019-05-29	52.78	53.66	52.30	52.84	5638180
2019-05-30	53.08	53.08	52.24	52.52	6524695
2019-05-31	51.86	53.09	51.50	52.39	6096890
2019-06-03	52.40	52.66	49.20	49.68	14111540
2019-06-04	50.23	51.61	49.50	51.51	7612805
2019-06-05	52.47	52.78	51.26	52.65	9135645
2019-06-06	52.65	53.94	52.36	53.70	4751980
2019-06-07	54.20	55.34	54.20	54.91	8462625
2019-06-10	55.87	56.11	55.12	55.17	6243905
2019-06-11	55.97	55.97	52.79	53.26	7334900
2019-06-12	53.20	54.07	52.87	53.58	4888950
2019-06-13	53.72	54.82	53.72	54.76	5906775
2019-06-14	54.75	55.12	54.01	54.45	5077445
2019-06-17	54.74	55.28	54.34	54.91	4941790
2019-06-18	55.66	57.01	55.66	56.53	10049750
2019-06-19	56.84	57.17	56.21	57.10	7409120
2019-06-20	58.05	58.60	57.29	57.76	8664490
2019-06-21	57.50	58.17	57.13	57.15	8226775
2019-06-24	57.57	57.68	56.19	56.50	7712235
2019-06-25	56.63	56.63	54.61	55.07	7936150
2019-06-26	55.76	57.04	54.77	55.07	6552025
2019-06-27	55.47	56.17	55.24	55.70	5719905
2019-06-28	55.56	56.04	54.91	54.91	20804005
2019-07-01	56.40	56.87	55.90	56.70	8711735
2019-07-02	56.66	57.86	56.63	57.66	9731835
2019-07-03	57.98	58.85	57.98	58.63	5580505
2019-07-05	58.20	58.92	57.71	58.91	5025600
2019-07-08	58.73	58.76	57.93	58.60	6344095
2019-07-09	58.28	59.82	58.13	59.60	8279965
2019-07-10	59.92	60.60	59.66	59.75	6046790
2019-07-11	60.08	60.53	59.89	60.46	4433555
2019-07-12	60.46	60.63	59.22	60.23	4819300
2019-07-15	60.40	60.48	59.58	60.22	3649965
2019-07-16	60.00	60.26	58.84	59.10	5808710
2019-07-17	59.10	60.03	58.90	59.31	4328725
2019-07-18	59.26	59.70	58.81	58.94	5501715
2019-07-19	59.61	59.84	57.69	57.95	6979835
2019-07-22	58.68	58.99	57.92	58.76	9818875
2019-07-23	59.00	59.00	57.53	58.20	8033315
2019-07-24	58.34	59.52	58.10	59.44	13830825
2019-07-25	57.70	58.15	55.94	57.15	22659925
2019-07-26	57.67	58.04	57.15	57.87	8558275
2019-07-29	57.87	58.00	55.12	57.17	16359225
2019-07-30	56.86	57.28	56.19	56.20	7784590
2019-07-31	56.34	56.50	54.52	55.48	10487945
2019-08-01	55.48	56.34	54.22	54.80	13795020
2019-08-02	54.59	54.62	52.38	53.17	12189190
2019-08-05	51.00	52.51	50.38	51.36	17952195
2019-08-06	52.33	53.00	51.47	52.34	8614000
2019-08-07	51.93	52.99	51.40	52.14	6457470
2019-08-08	52.40	53.55	52.28	53.42	8222830
2019-08-09	53.45	53.60	52.55	52.76	4497470
2019-08-12	52.26	52.62	51.55	51.71	3916780
2019-08-13	51.60	52.71	51.47	52.44	8062580
2019-08-14	51.67	51.97	50.34	50.46	8881560
2019-08-15	50.40	50.98	50.04	50.46	8893895
2019-08-16	51.18	51.98	50.97	51.38	7533275
2019-08-19	52.00	52.32	50.93	51.10	9062555
2019-08-20	51.10	51.52	50.52	51.06	6770640
2019-08-21	52.40	53.57	52.05	53.16	9516610
2019-08-22	53.30	53.59	52.46	52.93	6364420
2019-08-23	53.27	54.91	52.36	52.61	13074450
2019-08-26	53.00	53.37	52.46	53.31	4248225
2019-08-27	53.80	53.92	52.39	53.24	7449440
2019-08-28	52.35	52.66	51.64	52.06	8296725
2019-08-29	52.77	53.19	52.12	52.96	5452120
2019-08-30	53.18	53.32	51.33	52.37	7501865
2019-09-03	52.82	53.11	52.20	52.68	7130615
2019-09-04	53.14	54.03	53.05	53.70	6005640
2019-09-05	54.06	54.63	52.12	53.92	10729625
2019-09-06	53.98	54.11	52.49	52.70	7004040
2019-09-09	52.80	53.17	50.00	50.94	14611310
2019-09-10	50.09	51.13	49.30	50.64	12629570
2019-09-11	50.53	51.81	50.20	50.73	7435505
2019-09-12	51.32	51.93	51.10	51.36	9069770
2019-09-13	51.08	51.28	50.20	50.39	7602510
2019-09-16	50.20	52.25	50.00	52.23	5912755
2019-09-17	52.67	53.60	52.15	52.81	6365705
2019-09-18	53.34	53.38	51.95	53.17	7281125
2019-09-19	53.09	53.84	52.50	53.75	7467085
2019-09-20	53.89	54.28	53.32	54.23	10703225
2019-09-23	54.49	54.73	53.39	53.40	6177280
2019-09-24	53.40	53.67	51.22	51.50	7604295
2019-09-25	51.50	51.93	49.73	51.88	12832560
2019-09-26	51.88	51.93	51.05	51.60	4758100
2019-09-27	51.78	51.90	49.05	50.05	11434540
2019-09-30	50.44	50.96	49.90	50.77	6076290
2019-10-01	51.06	51.22	49.94	50.03	8558435
2019-10-02	49.81	50.15	48.71	49.37	8973165
2019-10-03	49.55	51.71	48.86	51.47	8401970
2019-10-04	52.05	53.44	51.92	53.30	9575485
2019-10-07	53.25	54.10	53.25	53.63	10029660
2019-10-08	53.20	53.67	51.60	51.63	5817285
2019-10-09	52.17	52.70	51.90	52.40	4214700
2019-10-10	52.00	52.94	51.82	52.64	3885150
2019-10-11	53.61	54.79	53.26	54.07	8757415
2019-10-14	54.01	54.24	53.57	53.89	6798010
2019-10-15	54.09	55.30	54.00	54.85	8872875
2019-10-16	51.79	52.15	49.82	50.92	23632300
2019-10-17	51.66	51.81	50.41	50.86	11060195
2019-10-18	50.79	51.50	48.12	48.60	22130030
2019-10-21	49.02	49.16	47.82	48.18	19207140
2019-10-22	48.38	48.49	45.00	45.67	41438185
2019-10-23	43.26	45.15	42.80	44.00	61441705
2019-10-24	47.31	48.76	46.45	47.56	46987380
2019-10-25	47.55	48.30	46.81	48.24	16690120
2019-10-28	48.68	49.26	48.00	48.94	17386090
2019-10-29	48.80	49.80	48.16	48.21	9355525
2019-10-30	48.67	50.05	47.81	49.99	9551760
2019-10-31	49.99	50.16	48.80	49.45	7273820
2019-11-01	49.79	51.23	49.48	50.61	12405980
2019-11-04	50.90	51.12	49.01	49.16	9042590
2019-11-05	49.16	49.28	47.83	48.37	11088645
2019-11-06	48.35	48.55	47.79	48.27	6862150
2019-11-07	48.40	48.93	47.96	48.18	9597625
2019-11-08	47.98	49.84	47.66	49.69	9713015
2019-11-11	49.46	50.00	49.16	49.71	8483160
2019-11-12	49.86	50.70	49.84	50.51	9443900
2019-11-13	50.19	51.02	49.80	50.79	9818715
2019-11-14	50.55	51.08	49.89	50.77	9030360
2019-11-15	51.10	52.01	50.86	51.99	11141530
2019-11-18	51.60	53.69	51.46	53.26	16025750
2019-11-19	55.45	55.98	54.51	55.55	49347195
2019-11-20	55.38	56.86	55.33	56.60	189720090
2019-11-21	56.46	56.69	55.55	55.82	20345055
2019-11-22	56.00	56.17	55.38	56.00	10760470
2019-11-25	56.00	56.80	55.68	55.95	16177860
2019-11-26	56.20	56.23	55.72	55.77	11804935
2019-11-27	55.90	56.30	55.57	56.26	6605560
2019-11-29	56.19	56.70	56.02	56.61	4399495
2019-12-02	56.60	56.60	53.90	55.47	11704400
2019-12-03	54.36	56.00	54.21	55.80	11756990
2019-12-04	55.57	55.61	54.56	54.76	9263405
2019-12-05	54.60	55.45	54.37	54.63	5878525
2019-12-06	54.98	55.06	53.92	54.41	9356320
2019-12-09	54.35	54.52	53.92	53.94	5345125
2019-12-10	54.00	54.49	53.24	53.36	7305640
2019-12-11	53.20	53.64	52.71	53.46	8920105
2019-12-12	53.27	53.72	52.82	53.13	11112435
2019-12-13	53.13	54.76	52.80	54.60	9334270
2019-12-16	54.87	56.36	54.82	56.36	10413800
2019-12-17	55.99	56.21	54.88	55.23	9631255
2019-12-18	55.49	56.04	55.22	55.49	6362455
2019-12-19	55.49	55.82	55.07	55.70	7168245
2019-12-20	56.10	56.57	55.75	56.53	11510360
2019-12-23	56.61	57.49	56.34	56.66	9708065
2019-12-24	56.78	56.98	56.51	56.84	1528640
2019-12-26	56.95	57.62	56.95	57.24	4729910
2019-12-27	57.61	57.61	56.82	57.38	4988240
2019-12-30	57.26	57.28	55.55	56.56	7031295
2019-12-31	56.08	56.77	55.96	56.46	4851760
2020-01-02	56.99	58.34	56.84	58.25	8858850
2020-01-03	57.38	58.61	57.30	58.22	5679100
2020-01-06	57.04	58.68	56.92	58.57	7370450
2020-01-07	58.64	58.92	57.61	58.58	7199510
2020-01-08	58.91	59.54	58.65	59.13	8703930
2020-01-09	59.46	59.95	58.85	59.86	7017820
2020-01-10	60.14	60.68	59.49	59.78	6292640
2020-01-13	60.47	61.17	60.20	60.77	8218905
2020-01-14	60.77	61.20	60.27	60.30	7495545
2020-01-15	60.40	61.55	60.38	60.97	7431600
2020-01-16	61.20	62.10	61.07	62.00	11347130
2020-01-17	62.09	62.56	61.91	62.50	10571415
2020-01-21	62.40	63.12	62.22	62.60	12792870
2020-01-22	63.41	63.45	62.55	62.57	8849490
2020-01-23	62.60	63.24	62.18	62.29	7959150
2020-01-24	62.92	63.77	61.56	61.88	8947880
2020-01-27	60.09	61.64	59.61	61.53	8624195
2020-01-28	61.86	63.04	61.68	62.81	7720360
2020-01-29	63.10	63.20	62.21	62.59	12736615
2020-01-30	66.75	68.78	65.93	68.32	24736865
2020-01-31	67.90	67.98	66.57	67.65	12164510
2020-02-03	67.68	68.95	67.45	68.64	10596260
2020-02-04	69.20	70.93	68.90	70.41	10196535
2020-02-05	70.63	71.20	66.96	67.70	14255740
2020-02-06	68.00	68.56	66.82	68.34	7372160
2020-02-07	68.34	69.15	67.94	68.21	8388705
2020-02-10	68.14	69.00	67.78	68.55	8909450
2020-02-11	69.19	69.24	68.21	68.71	5974025
2020-02-12	69.00	70.09	67.90	69.96	6534265
2020-02-13	69.50	71.40	69.50	70.36	12445480
2020-02-14	70.73	71.26	70.18	71.23	5532520
2020-02-18	71.20	71.75	70.81	71.50	6445215
2020-02-19	71.75	72.59	71.48	71.54	6535660
2020-02-20	71.54	72.40	69.08	70.59	9740395
2020-02-21	70.10	70.35	67.76	68.90	11743400
2020-02-24	65.47	67.30	64.84	66.71	10084695
2020-02-25	67.71	68.42	65.51	65.94	9197755
2020-02-26	66.20	68.50	66.05	66.85	8082705
2020-02-27	64.74	66.29	63.55	64.02	11379915
2020-02-28	62.00	65.40	61.42	65.22	16012370
2020-03-02	66.77	68.90	65.26	68.88	13499860
2020-03-03	68.88	70.14	65.03	65.93	14762500
2020-03-04	67.35	69.04	66.33	69.01	7877540
2020-03-05	67.50	68.61	65.25	65.87	9799495
2020-03-06	63.88	64.70	60.16	63.45	20544775
2020-03-09	58.88	61.37	57.60	58.42	17181480
2020-03-10	60.48	62.60	58.32	62.56	19596285
2020-03-11	61.00	62.05	56.76	58.13	14574800
2020-03-12	54.01	57.43	52.32	52.42	19389115
2020-03-13	55.48	57.70	52.97	57.53	15191445
2020-03-16	50.20	56.77	50.00	53.09	16945620
2020-03-17	54.28	60.60	54.00	57.48	19541670
2020-03-18	53.20	55.99	47.79	55.63	22142450
2020-03-19	55.29	58.00	51.60	55.53	13960750
2020-03-20	55.21	56.94	50.45	50.94	17511645
2020-03-23	50.98	52.08	48.03	51.06	14125375
2020-03-24	55.12	56.72	53.71	54.40	16856915
2020-03-25	54.47	55.79	51.46	52.93	15443595
2020-03-26	53.94	59.00	53.60	58.95	18658440
2020-03-27	56.83	56.83	53.89	54.80	15380865
2020-03-30	55.55	58.54	55.04	57.28	11843685
2020-03-31	57.92	59.23	56.26	57.32	16974230
2020-04-01	54.88	55.76	53.74	54.61	12120050
2020-04-02	53.00	54.52	49.85	51.80	22093325
2020-04-03	51.77	52.23	49.33	49.91	14249060
2020-04-06	51.90	54.45	51.10	53.99	16075585
2020-04-07	55.40	55.62	51.05	52.47	15226775
2020-04-08	53.29	55.28	52.78	54.81	8850260
2020-04-09	55.22	57.02	54.92	55.61	13771370
2020-04-13	55.35	56.90	54.75	56.71	11597680
2020-04-14	59.40	60.63	57.86	60.42	12780410
2020-04-15	59.44	59.88	58.71	59.18	8998550
2020-04-16	60.10	60.37	57.84	58.39	10382125
2020-04-17	60.42	60.62	59.30	59.92	10642895
2020-04-20	59.64	61.63	59.32	60.49	9386050
2020-04-21	59.79	60.74	56.31	57.75	14464240
2020-04-22	59.18	60.54	58.61	59.92	7109870
2020-04-23	60.00	60.94	59.20	59.46	7284730
2020-04-24	59.51	60.74	58.54	60.59	7376400
2020-04-27	61.51	62.20	61.25	61.72	5782760
2020-04-28	62.56	63.00	59.16	59.20	11273120
2020-04-29	60.32	65.09	60.31	64.40	17389490
2020-04-30	65.57	71.56	65.50	70.31	26947655
2020-05-01	68.42	70.20	67.20	67.90	12249155
2020-05-04	67.30	71.30	67.00	70.93	12688400
2020-05-05	72.00	75.24	71.21	74.13	14885950
2020-05-06	74.93	75.96	72.90	73.08	11952430
2020-05-07	73.79	77.31	73.71	76.37	13816685
2020-05-08	76.80	77.52	75.23	75.45	10530395
2020-05-11	75.00	77.70	74.01	76.73	7882665
2020-05-12	76.83	77.00	72.91	73.12	16954590
2020-05-13	73.20	74.09	70.26	72.26	14476240
2020-05-14	71.74	74.01	70.30	73.57	11536205
2020-05-15	73.09	74.49	72.61	74.09	12523405
2020-05-18	75.60	76.36	74.64	74.97	8774985
2020-05-19	75.00	77.93	74.65	76.58	8610415
2020-05-20	78.00	78.95	76.88	78.03	7318220
2020-05-21	78.10	78.72	76.48	76.73	4958930
2020-05-22	77.81	78.83	77.00	77.59	5030860
2020-05-26	79.23	79.23	75.93	76.13	8574650
2020-05-27	75.61	75.61	70.41	74.23	18805580
2020-05-28	74.00	77.33	73.69	75.60	7734150
2020-05-29	76.28	77.65	75.73	77.59	9846310
2020-06-01	77.01	77.59	76.37	76.67	6682795
2020-06-02	76.89	78.58	75.09	78.58	10121935
2020-06-03	78.00	78.62	76.22	77.62	7004350
2020-06-04	77.14	77.94	74.48	75.39	10437240
2020-06-05	74.00	78.14	73.41	78.09	12277215
2020-06-08	77.32	77.75	75.14	77.33	7563800
2020-06-09	78.20	79.60	77.10	77.77	8448395
2020-06-10	78.47	81.11	78.47	80.33	10026565
2020-06-11	78.77	79.49	74.57	75.01	14624930
2020-06-12	77.52	78.48	75.55	77.03	7783075
2020-06-15	75.64	78.80	75.07	78.50	7187930
2020-06-16	80.00	80.57	77.84	79.69	8719905
2020-06-17	80.00	81.52	79.61	80.13	7812740
2020-06-18	80.45	80.90	79.22	80.21	6603885
2020-06-19	81.25	81.60	79.69	79.97	11524780
2020-06-22	79.28	80.64	78.37	80.56	7852565
2020-06-23	81.60	81.96	79.48	80.19	8359020
2020-06-24	79.96	81.05	77.77	78.59	7252455
2020-06-25	78.34	80.34	77.13	80.33	6477065
2020-06-26	80.37	80.57	78.22	79.99	10065790
2020-06-29	80.30	80.60	77.10	78.91	6944685
2020-06-30	78.98	81.23	78.80	81.01	8804050
2020-07-01	81.08	83.52	80.70	83.36	8971420
2020-07-02	84.26	84.97	82.54	82.84	6928360
2020-07-06	83.86	85.00	82.43	83.29	8874125
2020-07-07	83.29	84.25	82.19	82.35	6567575
2020-07-08	83.36	85.36	83.10	85.04	7580965
2020-07-09	85.60	86.17	83.12	85.27	7035590
2020-07-10	85.30	85.56	83.89	84.58	7412660
2020-07-13	85.00	85.56	79.89	80.37	8114980
2020-07-14	80.00	82.76	78.17	82.65	8913440
2020-07-15	84.58	85.19	83.15	84.71	10591810
2020-07-16	83.21	83.65	80.90	82.78	7232280
2020-07-17	83.15	84.68	82.29	84.36	5497600
2020-07-20	85.00	90.94	84.91	89.85	15659160
2020-07-21	89.45	89.49	86.84	87.44	8002865
2020-07-22	88.00	88.79	86.86	88.32	4364150
2020-07-23	88.22	89.67	85.72	86.17	6621970
2020-07-24	84.06	86.06	82.92	85.04	5019105
2020-07-27	86.00	87.23	85.20	86.76	4926275
2020-07-28	87.00	88.52	86.20	87.01	5190355
2020-07-29	88.51	89.30	87.57	89.14	11279340
2020-07-30	86.54	87.72	84.27	86.28	15715385
2020-07-31	87.40	87.84	85.66	87.84	8729380
2020-08-03	88.74	88.96	86.23	87.99	9009705
2020-08-04	87.48	88.50	86.77	87.63	5705600
2020-08-05	88.00	88.21	87.07	87.15	5093145
2020-08-06	87.58	87.91	85.07	86.07	11154480
2020-08-07	86.41	87.86	84.74	86.24	12298310
2020-08-10	86.09	87.83	84.43	87.74	13622230
2020-08-11	86.87	87.00	83.71	84.27	8195640
2020-08-12	85.03	86.29	84.61	85.43	8099445
2020-08-13	85.57	87.96	85.34	87.68	8500625
2020-08-14	87.67	88.58	86.86	87.15	6261850
2020-08-17	87.40	89.03	87.40	88.47	9849685
2020-08-18	88.34	88.87	87.06	87.52	11360415
2020-08-19	87.60	88.73	86.42	87.43	9824605
2020-08-20	87.08	90.95	86.67	90.67	13591175
2020-08-21	90.56	90.80	89.24	89.88	11696050
2020-08-24	90.61	91.73	89.00	89.62	11785035
2020-08-25	90.00	91.78	89.15	91.59	5824560
2020-08-26	93.00	97.72	92.82	97.54	10998770
2020-08-27	97.00	97.02	94.90	96.11	7605805
2020-08-28	97.00	98.80	96.88	97.57	5306860
2020-08-31	97.65	98.00	96.20	96.40	6953400
2020-09-01	97.00	99.45	96.52	99.44	6854265
2020-09-02	100.00	100.36	96.53	99.94	6777725
2020-09-03	97.00	97.60	92.53	93.77	10123085
2020-09-04	93.20	94.00	87.02	90.07	13400835
2020-09-08	88.00	90.55	86.57	88.63	8826855
2020-09-09	90.42	92.57	88.37	91.64	9027795
2020-09-10	92.20	93.66	90.05	90.60	5574205
2020-09-11	91.53	91.70	87.95	89.18	4479545
2020-09-14	90.28	92.64	90.23	91.61	7172165
2020-09-15	92.65	94.86	92.52	94.79	5602510
2020-09-16	95.29	95.89	91.16	91.20	7536580
2020-09-17	89.14	91.00	88.40	90.76	7892515
2020-09-18	90.83	91.45	88.54	90.62	7306155
2020-09-21	89.36	92.48	89.24	92.38	5532065
2020-09-22	93.15	94.22	90.92	94.11	4650645
2020-09-23	94.00	94.66	91.81	92.09	4133680
2020-09-24	91.76	93.03	90.74	92.02	4212695
2020-09-25	93.78	96.33	92.91	95.99	6033785
2020-09-28	97.32	97.68	95.79	96.84	6289930
2020-09-29	97.27	97.91	96.62	97.60	4146685
2020-09-30	97.13	98.66	96.23	97.00	6011720
2020-10-01	98.31	99.03	97.49	98.50	4612185
2020-10-02	96.10	100.53	95.80	98.63	7965550
2020-10-05	99.12	100.45	98.25	100.36	6437185
2020-10-06	100.00	100.52	97.96	98.31	5378925
2020-10-07	99.53	100.84	98.80	100.00	4290240
2020-10-08	101.00	101.00	98.40	99.30	4116780
2020-10-09	100.71	102.18	100.40	101.72	5967125
2020-10-12	102.71	103.11	100.40	101.82	4481605
2020-10-13	103.30	104.55	102.25	103.66	5902900
2020-10-14	104.00	104.30	102.00	103.38	4951035
2020-10-15	101.90	104.60	101.20	104.14	4726955
2020-10-16	104.83	106.15	104.20	104.97	5159460
2020-10-19	105.29	106.67	103.88	104.39	4459035
2020-10-20	104.60	105.52	103.18	103.64	4132490
2020-10-21	103.74	103.91	101.37	102.06	4156470
2020-10-22	102.34	102.71	99.03	101.19	4291150
2020-10-23	101.82	102.85	101.05	102.80	4226145
2020-10-26	103.60	104.37	98.50	100.32	8106065
2020-10-27	101.76	102.00	99.70	99.96	6020660
2020-10-28	97.39	97.98	96.03	96.81	8882995
2020-10-29	99.40	103.58	98.60	102.12	14286855
2020-10-30	100.88	101.60	97.12	99.51	9369625
2020-11-02	99.84	101.52	94.86	95.20	9918520
2020-11-03	95.52	96.94	94.40	96.01	8916665
2020-11-04	101.27	103.65	100.20	102.72	11118875
2020-11-05	104.66	106.77	104.10	106.22	5932365
2020-11-06	105.91	107.51	103.80	107.04	4132035
2020-11-09	101.93	105.64	100.16	100.39	11992295
2020-11-10	99.11	99.94	94.40	96.26	12508465
2020-11-11	98.74	101.61	97.91	100.67	7894225
2020-11-12	104.09	105.00	101.27	101.96	8158015
2020-11-13	102.32	102.32	99.10	101.60	6175540
2020-11-16	99.50	101.15	99.04	100.46	7935410
2020-11-17	101.00	103.20	100.81	102.62	5757685
2020-11-18	102.25	102.71	100.48	101.42	5081070
2020-11-19	101.64	103.99	101.00	102.87	4892660
2020-11-20	103.12	105.29	102.80	103.61	5922075
2020-11-23	104.02	104.97	102.85	104.42	6470775
2020-11-24	104.54	105.20	102.03	102.94	5911095
2020-11-25	103.80	104.80	102.36	103.84	5417375
2020-11-27	104.20	105.96	103.17	105.50	3708460
2020-11-30	106.00	107.00	104.20	106.91	8612595
2020-12-01	107.20	108.35	105.19	107.92	5754875
2020-12-02	106.15	107.00	104.23	105.30	5442250
2020-12-03	105.56	107.90	104.66	105.05	5112035
2020-12-04	105.11	105.95	104.45	105.14	3723125
2020-12-07	105.75	106.95	105.58	106.65	6897825
2020-12-08	107.36	108.81	105.72	108.45	9349920
2020-12-09	108.89	109.00	105.13	105.60	8187460
2020-12-10	105.30	107.71	103.70	107.60	5164490
2020-12-11	107.64	108.14	106.17	107.47	4275360
2020-12-14	107.70	107.82	106.19	106.50	6403730
2020-12-15	106.40	107.02	105.02	105.48	5363705
2020-12-16	106.59	109.98	106.40	109.00	7577035
2020-12-17	109.89	111.67	109.89	110.81	6140880
2020-12-18	111.69	113.35	111.11	113.09	10757930
2020-12-21	111.60	112.49	108.54	110.16	8213370
2020-12-22	110.14	112.50	109.79	112.34	5998150
2020-12-23	112.32	113.00	109.94	110.01	4438500
2020-12-24	111.06	112.11	110.55	110.78	3118505
2020-12-28	112.60	112.60	108.18	108.75	5209715
2020-12-29	110.04	110.33	107.86	109.20	4631890
2020-12-30	110.16	110.40	108.93	109.48	2900370
2020-12-31	109.40	110.22	108.74	110.09	3324700
2021-01-04	111.39	111.47	104.30	105.37	9445930
2021-01-05	105.21	106.67	104.96	106.39	7721390
2021-01-06	103.95	104.19	101.41	101.45	9848860
2021-01-07	102.00	103.38	101.74	102.28	9347860
2021-01-08	104.33	106.32	103.63	105.93	7974890
2021-01-11	105.00	105.39	103.02	104.61	6432640
2021-01-12	104.00	104.50	101.46	102.64	5866145
2021-01-13	103.64	104.74	102.20	104.34	5383500
2021-01-14	105.44	105.60	102.56	102.87	7243490
2021-01-15	103.68	105.31	102.60	102.75	5418585
2021-01-19	103.12	104.59	101.94	103.88	4890570
2021-01-20	105.60	108.69	105.40	108.44	7695885
2021-01-21	108.70	109.28	107.57	108.87	5062090
2021-01-22	109.95	110.87	108.06	108.22	5148935
2021-01-25	109.55	110.56	105.01	107.58	8561320
2021-01-26	108.00	108.16	106.12	106.49	7088610
2021-01-27	104.98	106.61	101.64	103.30	11206505
2021-01-28	109.00	112.78	108.57	110.85	16413675
2021-01-29	109.82	110.40	105.87	108.63	11899595
2021-02-01	109.20	112.95	109.20	111.71	8584610
2021-02-02	112.58	117.76	112.02	116.70	11258045
2021-02-03	116.60	117.49	114.91	115.33	7457690
2021-02-04	115.98	117.80	114.43	117.80	6266450
2021-02-05	117.74	118.51	116.46	117.95	4860020
2021-02-08	118.26	119.67	116.80	117.58	5158370
2021-02-09	117.43	117.72	115.20	116.36	8175110
2021-02-10	117.15	118.76	115.80	117.87	4834140
2021-02-11	118.80	119.00	117.60	118.89	3656445
2021-02-12	118.26	118.74	117.11	118.26	4114600
2021-02-16	118.36	118.93	116.23	117.15	4458420
2021-02-17	116.00	116.63	114.15	116.19	4435235
2021-02-18	113.99	115.86	113.18	115.16	4867770
2021-02-19	115.43	116.42	111.82	114.15	9790065
2021-02-22	113.21	113.21	109.96	110.05	5194120
2021-02-23	107.87	110.76	104.88	110.35	7856000
2021-02-24	109.10	110.84	107.79	110.37	5567560
2021-02-25	110.00	111.30	105.38	105.76	8808265
2021-02-26	106.50	108.06	104.23	106.69	8995305
2021-03-01	108.96	111.33	108.01	111.29	6171535
2021-03-02	111.91	112.49	109.66	109.86	5607625
2021-03-03	108.86	109.16	102.73	103.20	9030030
2021-03-04	102.19	103.55	96.98	98.13	14156575
2021-03-05	99.25	99.25	93.43	97.39	16162885
2021-03-08	98.16	99.45	92.50	92.81	9848805
2021-03-09	96.14	98.71	95.76	97.79	12241040
2021-03-10	99.42	99.80	94.79	94.80	9635145
2021-03-11	98.90	102.34	98.04	100.57	9616500
2021-03-12	97.80	98.98	96.55	97.84	7523645
2021-03-15	98.00	99.44	97.29	99.35	4850365
2021-03-16	100.86	101.83	99.06	99.80	5692595
2021-03-17	98.29	98.55	95.27	97.00	12429795
2021-03-18	95.94	95.96	92.93	93.24	9350805
2021-03-19	93.70	95.11	92.77	94.17	9469425
2021-03-22	94.33	96.89	94.26	95.33	5941450
2021-03-23	96.02	97.29	95.40	95.63	5704680
2021-03-24	96.13	96.30	94.00	94.46	7382130
2021-03-25	93.58	94.80	92.76	94.44	9519410
2021-03-26	94.70	99.09	94.20	99.00	12200915
2021-03-29	97.89	98.59	96.41	97.08	8601385
2021-03-30	96.00	98.20	94.64	97.51	6269970
2021-03-31	98.69	101.38	98.10	100.02	7841945
2021-04-01	101.60	102.58	100.50	101.40	5319630
2021-04-05	102.39	103.21	101.84	102.80	7943955
2021-04-06	102.28	103.03	101.32	101.82	4864295
2021-04-07	102.21	102.58	101.37	102.15	3233800
2021-04-08	104.00	105.76	103.50	104.81	6300585
2021-04-09	103.62	106.12	102.00	106.00	7265260
2021-04-12	105.84	108.24	104.95	107.40	6645065
2021-04-13	107.80	110.26	107.80	109.79	6821960
2021-04-14	110.20	112.04	108.57	108.97	6705325
2021-04-15	110.69	112.03	110.58	111.87	4425915
2021-04-16	112.11	112.16	110.05	111.38	4398435
2021-04-19	110.68	111.38	109.20	109.87	4476860
2021-04-20	109.79	110.58	107.30	108.16	3974200
2021-04-21	109.03	109.81	107.43	109.29	5162595
2021-04-22	109.40	111.60	108.77	109.70	4502180
2021-04-23	110.66	111.18	109.87	110.54	3902385
2021-04-26	110.80	111.88	109.85	111.84	3359860
2021-04-27	111.59	113.06	110.72	112.53	4806170
2021-04-28	111.85	111.96	110.49	111.45	8577840
2021-04-29	104.20	106.16	100.70	101.00	43464690
2021-04-30	100.06	103.96	100.06	101.27	17204225
2021-05-03	101.49	101.64	97.76	98.06	12095475
2021-05-04	97.10	97.94	94.75	96.66	12347365
2021-05-05	97.84	97.28	95.40	95.99	4666080
2021-05-06	95.42	97.32	94.62	97.17	10941660
2021-05-07	98.68	98.91	94.89	96.70	9986390
2021-05-10	96.50	96.50	92.94	93.36	10269195
2021-05-11	90.76	97.20	90.49	96.30	12940360
2021-05-12	94.65	95.00	92.00	92.94	8894800
2021-05-13	94.00	94.26	90.21	91.00	8503995
2021-05-14	92.38	92.98	91.76	92.07	8948565
2021-05-17	91.89	91.89	89.65	90.88	9312560
2021-05-18	91.09	92.60	90.20	91.44	6820580
2021-05-19	90.05	92.14	89.65	91.95	5860725
2021-05-20	92.93	95.12	92.66	94.23	6432060
2021-05-21	94.78	95.72	93.79	93.89	6862910
2021-05-24	95.00	95.96	94.70	95.27	4644400
2021-05-25	95.75	96.74	95.27	95.98	6837575
2021-05-26	95.76	97.45	95.61	97.08	7712110
2021-05-27	96.19	96.52	94.53	95.84	8639170
2021-05-28	96.00	96.41	94.11	94.78	9478040
2021-06-01	95.52	95.53	93.41	93.83	8466230
2021-06-02	92.91	94.52	92.38	93.40	5162190
2021-06-03	92.86	93.04	91.20	91.84	4866290
2021-06-04	92.00	93.06	91.74	92.13	7877275
2021-06-07	92.00	92.55	91.40	91.89	6054565
2021-06-08	92.79	94.22	91.88	92.15	5371840
2021-06-09	92.99	93.52	92.14	92.94	5138795
2021-06-10	97.14	98.16	95.80	97.83	15208960
2021-06-11	98.00	99.90	97.60	99.60	10404075
2021-06-14	100.00	102.22	99.64	101.87	9138325
2021-06-15	102.10	102.51	100.82	101.09	7825470
2021-06-16	101.54	104.30	100.43	102.02	10288070
2021-06-17	101.16	106.20	101.16	106.08	9546820
2021-06-18	105.76	107.54	105.06	106.75	11230780
2021-06-21	106.26	107.60	105.00	106.95	5616425
2021-06-22	107.20	109.40	107.00	109.21	6417365
2021-06-23	109.00	110.20	108.55	110.04	4451025
2021-06-24	110.40	111.75	110.16	110.41	4986175
2021-06-25	111.05	111.05	108.40	109.00	7559920
2021-06-28	109.60	110.54	109.35	110.43	4077250
2021-06-29	111.05	112.38	110.51	111.72	5244150
2021-06-30	111.38	111.59	109.52	109.91	4211595
2021-07-01	109.00	110.03	107.95	109.03	5829040
2021-07-02	109.65	110.95	109.44	110.37	3406040
2021-07-06	110.86	112.76	110.44	111.70	3974940
2021-07-07	112.18	112.65	110.61	112.36	5468415
2021-07-08	110.55	112.46	109.39	112.09	4711170
2021-07-09	111.94	113.47	111.17	113.27	4883125
2021-07-12	114.00	114.73	112.25	112.39	6396025
2021-07-13	112.20	113.27	111.00	111.87	4341965
2021-07-14	112.79	113.46	111.76	112.59	5669055
2021-07-15	112.68	113.34	110.91	111.66	4117995
2021-07-16	112.30	112.93	110.99	111.27	4705000
2021-07-19	110.35	111.08	109.00	111.02	5541840
2021-07-20	112.00	113.83	110.92	113.05	4353225
2021-07-21	112.50	113.43	111.71	113.43	3771770
2021-07-22	114.42	115.88	114.09	115.34	4693420
2021-07-23	116.00	117.70	115.56	117.24	4454545
2021-07-26	116.96	116.97	115.00	116.84	5220750
2021-07-27	116.80	117.37	114.93	116.46	7311860
2021-07-28	116.40	117.40	115.20	116.67	6145850
2021-07-29	116.92	121.76	116.92	117.29	12698070
2021-07-30	115.94	119.18	115.19	117.58	7831115
2021-08-02	117.58	118.34	115.80	116.93	4506435
2021-08-03	116.98	118.16	115.47	116.93	4024415
2021-08-04	117.00	118.94	116.63	118.69	3848665
2021-08-05	119.00	119.40	117.88	119.10	2380955
2021-08-06	118.80	119.12	117.89	118.14	3546240
2021-08-09	117.99	118.46	117.06	117.59	4004660
2021-08-10	117.60	117.89	114.56	115.16	4148190
2021-08-11	115.69	116.23	113.32	114.04	4541100
2021-08-12	113.85	116.40	113.40	116.31	4333220
2021-08-13	115.81	117.60	115.51	117.57	3194420
2021-08-16	117.20	118.34	115.26	116.04	4078900
2021-08-17	115.89	116.82	114.88	116.45	3549215
2021-08-18	116.09	117.72	115.70	116.39	3709410
2021-08-19	115.90	118.26	115.55	117.38	3841720
2021-08-20	118.21	120.28	117.71	120.10	5017345
2021-08-23	120.40	124.20	120.40	123.89	7882915
2021-08-24	124.00	125.31	124.00	124.37	5081815
2021-08-25	124.60	125.55	123.33	124.21	4548735
2021-08-26	124.52	126.05	124.22	124.81	5481590
2021-08-27	125.00	127.12	124.81	126.48	4106055
2021-08-30	126.80	128.66	126.70	128.33	3987930
2021-08-31	129.00	129.54	127.91	128.73	6233410
2021-09-01	128.72	130.51	128.50	130.17	4684060
2021-09-02	130.80	132.36	130.48	132.06	6771445
2021-09-03	132.00	136.22	131.81	135.73	5729765
2021-09-07	135.73	135.80	132.04	132.22	7579710
2021-09-08	132.06	132.06	130.13	130.76	5564865
2021-09-09	131.16	131.27	129.80	130.04	4011815
2021-09-10	130.62	131.15	129.35	129.60	3771615
2021-09-13	129.80	129.82	126.13	127.82	6311275
2021-09-14	128.40	129.71	128.12	129.08	3747110
2021-09-15	128.82	130.82	127.53	130.43	4017385
2021-09-16	130.06	131.42	128.94	131.27	3111580
2021-09-17	130.68	131.49	129.65	130.21	6491210
2021-09-20	128.87	130.12	128.02	129.75	4788895
2021-09-21	130.00	131.44	129.13	130.84	3776210
2021-09-22	131.60	133.10	130.14	132.53	4081540
2021-09-23	133.60	134.10	132.60	132.84	4357500
2021-09-24	132.42	133.40	131.00	133.26	2498925
2021-09-27	131.98	132.00	129.24	129.91	4512450
2021-09-28	126.73	127.37	122.00	122.50	9943930
2021-09-29	124.00	124.77	121.44	123.60	6143055
2021-09-30	124.04	125.40	123.65	124.45	4742925
2021-10-01	124.76	127.08	122.87	126.56	5244690
2021-10-04	127.08	127.61	121.89	123.59	5868990
2021-10-05	124.49	127.91	124.40	126.68	5331450
2021-10-06	125.47	127.15	124.28	125.87	5191340
2021-10-07	127.29	129.67	127.09	127.58	5108710
2021-10-08	128.00	128.73	123.38	123.52	8578880
2021-10-11	123.60	125.46	122.43	123.17	4575390
2021-10-12	124.47	126.60	124.05	125.83	3981045
2021-10-13	126.00	128.22	126.00	127.88	5554565
2021-10-14	130.00	132.55	129.72	130.61	6631000
2021-10-15	131.37	133.12	130.98	132.64	4596465
2021-10-18	132.70	133.26	131.47	133.24	5673295
2021-10-19	134.48	137.54	134.46	136.05	7363540
2021-10-20	136.85	137.35	134.24	136.22	4362220
2021-10-21	136.00	137.46	135.37	137.27	3248240
2021-10-22	137.20	138.59	136.68	137.33	4642765
2021-10-25	137.33	138.69	136.90	137.77	2930775
2021-10-26	138.54	138.60	135.11	135.34	5542340
2021-10-27	135.14	136.97	132.72	132.95	7502740
2021-10-28	134.30	138.80	134.26	137.54	10568000
2021-10-29	137.27	139.69	136.43	139.55	5535440
2021-11-01	140.00	140.96	135.33	136.40	5818055
2021-11-02	137.20	137.50	136.10	137.32	3412910
2021-11-03	137.82	137.82	134.44	137.53	3312625
2021-11-04	138.00	141.52	137.83	140.35	4167310
2021-11-05	140.40	140.55	137.38	138.40	2980665
2021-11-08	138.74	139.32	137.83	138.46	3990895
2021-11-09	139.06	139.46	137.12	138.25	2499020
2021-11-10	137.36	137.59	132.76	134.18	6398765
2021-11-11	135.94	136.27	134.78	135.85	5076230
2021-11-12	137.00	138.35	136.29	138.28	4959690
2021-11-15	137.89	137.98	135.74	136.51	4060445
2021-11-16	137.00	138.51	136.42	138.51	4633255
2021-11-17	138.87	139.12	136.78	136.99	3458520
2021-11-18	136.49	136.91	134.83	135.17	3759515
2021-11-19	136.06	137.45	134.84	135.19	5256975
2021-11-22	135.14	136.79	130.27	131.28	5971375
2021-11-23	130.00	130.89	125.48	127.38	9223510
2021-11-24	125.99	129.88	124.83	129.86	4185425
2021-11-26	128.90	132.21	128.90	129.91	3647280
2021-11-29	131.93	135.30	130.22	134.56	5408255
2021-11-30	134.93	135.92	128.53	129.54	10732145
2021-12-01	130.07	131.59	119.87	119.91	11594390
2021-12-02	119.91	125.16	119.73	124.67	7300760
2021-12-03	125.54	125.75	118.63	122.62	9274205
2021-12-06	120.32	123.93	118.81	123.31	7202090
2021-12-07	126.20	133.63	126.00	132.68	9249785
2021-12-08	132.00	134.59	130.21	133.16	4651270
2021-12-09	133.20	133.82	128.25	128.43	5446020
2021-12-10	129.44	131.64	128.04	129.40	4251595
2021-12-13	128.93	132.23	128.53	131.19	4997300
2021-12-14	128.42	129.38	121.44	124.94	8298475
2021-12-15	125.33	129.61	124.92	129.41	7907320
2021-12-16	127.88	128.76	121.34	121.80	7941335
2021-12-17	119.34	124.13	117.40	123.13	17093425
2021-12-20	121.00	122.81	120.24	121.07	4983305
2021-12-21	122.50	127.07	121.00	126.26	5646135
2021-12-22	126.29	129.78	125.12	128.79	5053535
2021-12-23	129.19	130.34	128.21	129.71	3323610
2021-12-27	131.20	132.99	130.39	132.66	3405545
2021-12-28	133.53	133.53	130.60	130.80	2411745
2021-12-29	131.04	131.77	129.20	130.92	2208765
2021-12-30	131.24	132.63	130.77	130.91	2455510
2021-12-31	130.40	131.72	129.77	129.82	2323135
2022-01-03	129.63	130.28	125.08	126.03	5221385
2022-01-04	125.68	125.76	115.39	120.79	14902770
2022-01-05	117.80	121.50	114.30	114.55	10480255
2022-01-06	113.48	117.89	111.00	114.81	8372745
2022-01-07	114.14	117.12	111.67	113.28	5952460
2022-01-10	110.02	114.62	107.16	114.40	9837940
2022-01-11	113.98	116.05	112.35	115.69	6699855
2022-01-12	117.46	118.30	113.92	114.68	8586985
2022-01-13	115.00	115.17	104.00	104.25	19524330
2022-01-14	104.25	107.71	102.93	106.20	16188405
2022-01-18	104.94	108.89	103.52	104.47	11933570
2022-01-19	105.08	108.75	104.13	104.26	12852560
2022-01-20	106.44	108.56	102.74	103.00	9428135
2022-01-21	102.00	105.78	101.43	101.55	13027805
2022-01-24	100.06	105.52	96.89	105.17	17103910
2022-01-25	103.09	103.52	96.89	99.02	14393735
2022-01-26	102.86	104.20	95.87	96.88	17376435
2022-01-27	110.71	111.40	103.63	105.74	27539500
2022-01-28	105.74	112.70	101.56	112.22	19039220
2022-01-31	113.45	117.68	112.99	117.16	13270340
2022-02-01	116.98	118.14	115.39	117.31	9208600
2022-02-02	118.97	118.97	114.62	116.23	6565880
2022-02-03	113.64	116.41	111.86	112.17	6778825
2022-02-04	112.00	117.47	110.96	115.50	6252905
2022-02-07	115.60	117.69	114.09	114.64	4942450
2022-02-08	112.84	118.40	112.79	118.25	6983170
2022-02-09	119.77	122.87	119.60	122.79	8327865
2022-02-10	120.09	124.28	119.99	122.09	9906530
2022-02-11	120.69	122.00	115.52	116.74	10699975
2022-02-14	115.77	117.87	114.84	115.92	6200015
2022-02-15	117.56	118.78	116.24	118.33	4934865
2022-02-16	117.17	118.61	115.30	118.18	5501885
2022-02-17	116.82	117.43	112.92	113.15	5346465
2022-02-18	113.19	113.80	110.30	111.20	6383630
2022-02-22	108.81	112.39	107.88	110.03	5809935
2022-02-23	110.03	110.68	104.53	104.94	9319500
2022-02-24	101.65	115.19	100.49	114.79	11838205
2022-02-25	113.79	116.06	112.81	116.05	5269460
2022-02-28	115.64	117.11	114.18	115.98	7480690
2022-03-01	116.76	119.92	113.36	114.21	7942690
2022-03-02	115.66	118.15	112.00	117.41	5451025
2022-03-03	118.40	118.67	111.34	112.46	7342750
2022-03-04	111.10	113.82	108.48	109.41	6937135
2022-03-07	110.67	112.62	103.74	103.92	10728105
2022-03-08	102.00	107.18	100.89	103.64	7397485
2022-03-09	107.29	113.16	106.62	111.92	8238535
2022-03-10	109.72	110.38	106.18	106.72	8821320
2022-03-11	108.53	108.91	102.27	102.43	6144530
2022-03-14	102.99	105.26	98.41	99.02	8188195
2022-03-15	100.04	103.52	98.26	102.84	6658485
2022-03-16	105.70	109.75	103.48	109.48	9127025
2022-03-17	108.08	113.59	108.08	113.34	6424165
2022-03-18	115.52	116.77	113.35	115.98	11542475
2022-03-21	115.00	116.12	111.07	113.96	7081400
2022-03-22	114.14	119.55	114.02	117.73	6754880
2022-03-23	114.73	115.97	112.49	113.59	5564725
2022-03-24	114.00	116.55	112.46	116.22	4927310
2022-03-25	116.21	116.72	111.36	112.37	6785895
2022-03-28	113.47	116.78	112.40	116.55	6531425
2022-03-29	118.04	120.32	115.53	119.55	6589930
2022-03-30	118.02	118.21	114.14	114.80	7573935
2022-03-31	114.80	115.40	111.28	111.38	10197085
2022-04-01	111.22	112.30	108.81	109.74	9658985
2022-04-04	109.60	115.16	109.30	114.96	7664260
2022-04-05	114.00	114.30	110.16	110.64	5778400
2022-04-06	108.56	108.56	103.94	105.59	8125015
2022-04-07	105.13	108.38	103.99	105.96	5777430
2022-04-08	105.00	105.88	102.84	103.12	6204955
2022-04-11	101.57	103.95	99.91	102.28	7113975
2022-04-12	104.52	106.83	101.79	102.04	8622360
2022-04-13	102.81	105.92	102.16	105.21	6946630
2022-04-14	104.98	105.18	101.34	101.47	6045035
2022-04-18	101.33	101.33	98.68	99.51	6549545
2022-04-19	99.76	104.14	98.41	102.88	7547385
2022-04-20	104.07	104.42	100.60	101.04	5947540
2022-04-21	102.31	104.34	97.77	98.33	7071580
2022-04-22	98.69	99.55	93.82	94.28	8805245
2022-04-25	92.95	95.48	92.85	94.45	9075680
2022-04-26	94.38	94.43	90.78	91.20	9470995
2022-04-27	92.55	94.88	91.89	93.26	13400745
2022-04-28	101.60	102.80	96.95	100.80	18820340
2022-04-29	97.84	101.80	95.42	95.62	7277060
2022-05-02	94.94	97.06	93.80	96.90	7055825
2022-05-03	96.40	97.68	93.92	96.37	6524520
2022-05-04	97.05	100.22	92.02	99.89	9247420
2022-05-05	98.98	99.10	92.40	93.87	9589275
2022-05-06	92.51	93.69	87.62	91.35	9827265
2022-05-09	88.60	90.06	84.52	85.17	14239370
2022-05-10	88.20	88.88	83.31	86.46	9478720
2022-05-11	85.23	89.60	83.74	84.07	9473430
2022-05-12	83.72	88.62	81.29	86.59	13509695
2022-05-13	87.55	91.94	87.27	90.53	10467825
2022-05-16	89.25	90.36	86.16	86.59	8314570
2022-05-17	89.18	90.30	83.41	86.57	10688225
2022-05-18	85.70	86.92	81.64	82.45	8893595
2022-05-19	82.90	87.14	82.06	85.35	10223265
2022-05-20	87.53	89.34	83.97	86.61	8627680
2022-05-23	86.18	87.79	84.86	86.02	9763375
2022-05-24	85.30	86.02	82.21	83.93	8662505
2022-05-25	84.69	91.52	84.37	90.46	16291950
2022-05-26	90.03	92.15	88.80	90.97	8949305
2022-05-27	92.64	95.99	92.58	95.26	9751840
2022-05-31	94.41	95.28	92.53	93.49	12059710
2022-06-01	98.21	99.40	94.15	95.03	8349450
2022-06-02	93.93	102.15	93.93	100.96	10023990
2022-06-03	99.17	101.13	96.94	98.50	5644750
2022-06-06	99.40	100.20	97.48	98.51	4721590
2022-06-07	97.54	102.09	97.04	101.29	6484770
2022-06-08	100.38	101.87	100.11	101.08	5578025
2022-06-09	100.13	101.56	98.39	98.44	4768165
2022-06-10	96.55	97.58	93.76	94.63	6218580
2022-06-13	90.00	91.77	87.80	88.07	7467225
2022-06-14	88.38	90.30	87.57	88.95	5394170
2022-06-15	89.90	95.09	89.81	93.19	9754300
2022-06-16	89.54	91.12	84.83	85.62	15155120
2022-06-17	86.03	90.21	85.81	88.76	11811785
2022-06-21	89.97	92.31	89.97	91.05	5681670
2022-06-22	90.04	93.22	89.67	91.73	4920280
2022-06-23	93.26	97.35	93.26	97.11	7196850
2022-06-24	99.03	101.28	98.80	100.82	8502040
2022-06-27	101.27	101.94	97.85	99.34	5636285
2022-06-28	99.34	100.05	94.20	94.69	6274730
2022-06-29	94.72	96.69	93.50	95.56	4892690
2022-06-30	94.55	95.98	91.93	95.10	8870515
2022-07-01	94.99	97.09	93.82	96.87	7528955
2022-07-05	96.04	99.50	94.80	99.19	7322945
2022-07-06	100.07	101.29	97.58	98.66	5267455
2022-07-07	98.03	100.38	98.03	99.41	6259565
2022-07-08	97.86	99.88	97.17	98.83	7430840
2022-07-11	97.79	99.11	96.12	98.08	4807555
2022-07-12	92.25	93.35	84.96	85.59	34321370
2022-07-13	83.20	86.94	82.33	84.55	15931960
2022-07-14	83.30	86.09	81.50	84.19	10826920
2022-07-15	86.27	88.15	85.52	87.12	10787815
2022-07-18	87.52	88.50	85.20	85.35	9056900
2022-07-19	86.44	87.38	84.05	87.19	7113770
2022-07-20	88.58	91.66	88.20	91.37	7317955
2022-07-21	89.88	92.17	88.00	92.06	10239560
2022-07-22	92.12	93.18	88.77	89.35	6256570
2022-07-25	89.09	89.14	87.33	88.00	5156325
2022-07-26	88.72	88.72	83.56	84.56	9172725
2022-07-27	86.41	90.03	85.73	89.72	11275955
2022-07-28	86.25	89.26	84.74	87.30	19571090
2022-07-29	85.85	89.75	85.29	89.33	10098155
2022-08-01	87.80	91.11	87.14	90.75	8648010
2022-08-02	88.93	92.21	88.45	90.89	5565190
2022-08-03	92.15	94.58	91.43	94.29	7003310
2022-08-04	93.56	99.10	92.73	98.60	16632355
2022-08-05	95.62	100.65	95.05	98.97	14889355
2022-08-08	99.02	100.70	98.40	98.99	8184865
2022-08-09	98.46	99.55	96.70	97.49	4917220
2022-08-10	100.39	103.32	100.20	103.24	9159665
2022-08-11	104.00	104.32	99.48	99.89	7409095
2022-08-12	100.89	101.60	98.60	101.30	8311165
2022-08-15	100.40	102.20	99.71	100.81	4964980
2022-08-16	99.80	100.08	98.31	99.35	7162725
2022-08-17	97.80	98.73	97.10	97.75	4376840
2022-08-18	97.27	98.09	96.04	97.92	4908405
2022-08-19	96.83	96.94	94.66	95.25	4908040
2022-08-22	93.31	93.85	91.15	91.94	5096890
2022-08-23	92.00	92.81	91.28	92.00	3951200
2022-08-24	92.06	92.68	91.03	91.50	4176360
2022-08-25	91.28	93.27	90.66	93.21	5283520
2022-08-26	93.46	93.50	88.93	88.94	4489790
2022-08-29	88.00	89.52	87.10	87.16	4299830
2022-08-30	88.50	88.82	85.90	87.37	4803420
2022-08-31	88.00	89.20	86.77	86.92	6980165
2022-09-01	85.96	86.34	83.34	86.11	7897450
2022-09-02	87.67	89.50	86.26	86.90	7788905
2022-09-06	86.02	87.55	84.87	86.09	4798765
2022-09-07	86.20	89.28	86.04	88.83	4409050
2022-09-08	87.81	90.65	87.62	90.15	6056790
2022-09-09	91.62	94.38	91.50	94.01	6960365
2022-09-12	95.04	96.54	93.85	95.26	5874880
2022-09-13	90.00	91.68	89.88	90.48	7249120
2022-09-14	90.87	92.11	89.64	91.50	5158295
2022-09-15	88.98	91.56	86.84	87.11	9825535
2022-09-16	86.29	86.80	84.22	85.16	10691180
2022-09-19	84.56	85.30	83.77	85.01	4428015
2022-09-20	84.30	84.30	82.20	82.24	8291505
2022-09-21	83.04	83.79	80.28	80.29	12609615
2022-09-22	79.97	80.89	77.34	77.39	12090250
2022-09-23	76.59	77.47	74.87	75.41	11060885
2022-09-26	75.30	76.52	73.54	74.02	11886815
2022-09-27	75.35	75.86	74.24	75.79	10471920
2022-09-28	75.69	78.08	75.28	77.77	7693775
2022-09-29	76.58	77.26	75.55	77.10	7487915
2022-09-30	77.00	79.22	75.44	75.52	9128490
2022-10-03	76.02	78.80	74.95	78.34	11638370
2022-10-04	80.43	82.73	80.17	82.31	9894575
2022-10-05	80.55	85.15	80.40	84.12	8858900
2022-10-06	84.42	86.68	83.31	83.69	8717785
2022-10-07	82.00	82.49	79.79	80.24	6177590
2022-10-10	80.28	80.44	75.43	76.36	8951565
2022-10-11	76.33	76.34	73.38	74.26	10214240
2022-10-12	74.50	75.26	73.19	73.83	9184450
2022-10-13	69.55	73.31	67.40	72.38	13701780
2022-10-14	73.20	73.37	68.18	68.35	16009995
2022-10-17	70.29	71.78	69.50	69.72	12857935
2022-10-18	72.47	73.49	70.21	71.36	10496800
2022-10-19	70.14	71.97	70.10	71.09	6921590
2022-10-20	71.23	73.29	70.21	71.25	8278265
2022-10-21	70.66	72.33	69.46	72.13	7256345
2022-10-24	73.60	74.18	71.85	73.31	8328740
2022-10-25	73.72	75.50	73.00	75.33	10662715
2022-10-26	70.76	76.52	70.20	73.28	18074925
2022-10-27	85.39	85.53	81.72	83.13	28128930
2022-10-28	83.25	84.29	80.75	84.08	15610940
2022-10-31	83.60	85.65	82.98	84.15	9492645
2022-11-01	85.42	86.05	83.32	83.71	6799265
2022-11-02	83.87	83.87	78.47	78.54	8863145
2022-11-03	78.12	79.12	76.97	77.11	6895590
2022-11-04	77.70	77.99	70.84	72.35	14191585
2022-11-07	73.00	73.02	70.25	72.64	8591990
2022-11-08	73.00	75.06	71.82	74.23	7861545
2022-11-09	73.00	73.77	72.24	72.25	5763990
2022-11-10	78.65	82.11	78.13	80.81	14568330
2022-11-11	81.40	84.89	80.94	81.98	10721315
2022-11-14	80.30	81.32	78.24	80.08	7794735
2022-11-15	82.84	85.08	82.84	83.90	9238800
2022-11-16	83.08	83.50	81.08	82.44	5842385
2022-11-17	80.57	81.75	79.57	80.12	7627965
2022-11-18	81.58	82.00	78.86	79.88	6026280
2022-11-21	78.84	79.19	76.50	77.48	6675930
2022-11-22	77.90	80.39	76.81	80.06	6878065
2022-11-23	79.97	82.12	79.35	81.87	5205235
2022-11-25	81.34	81.92	80.80	81.44	2007050
2022-11-28	80.79	81.24	79.50	80.39	5232675
2022-11-29	80.17	80.43	78.94	79.37	5098145
2022-11-30	78.82	83.45	78.60	83.26	10441150
2022-12-01	83.23	86.28	82.94	85.12	8899910
2022-12-02	83.45	84.32	81.95	82.57	6224625
2022-12-05	81.20	81.97	77.03	78.45	8583775
2022-12-06	78.45	78.96	76.31	77.83	7368055
2022-12-07	77.85	79.16	77.01	77.70	5061385
2022-12-08	78.42	79.61	77.04	79.25	5161935
2022-12-09	78.81	80.65	78.61	78.72	4192575
2022-12-12	79.11	81.41	78.94	80.33	7379395
2022-12-13	84.89	86.43	82.02	83.23	9725515
2022-12-14	83.30	85.85	82.31	83.68	7478535
2022-12-15	81.65	82.77	79.94	80.13	5811910
2022-12-16	79.97	80.87	78.43	78.87	9363500
2022-12-19	78.86	79.60	76.20	76.46	6983770
2022-12-20	75.30	77.67	75.16	77.29	4773895
2022-12-21	77.43	79.07	76.23	78.38	4816270
2022-12-22	76.79	77.35	74.73	75.99	6415310
2022-12-23	75.00	76.38	74.29	76.37	4283705
2022-12-27	76.03	76.77	74.82	76.13	4145440
2022-12-28	76.09	77.12	74.55	75.21	3860850
2022-12-29	76.19	78.42	75.80	77.97	4602395
2022-12-30	76.76	77.93	76.46	77.65	3496700
2023-01-03	79.02	79.73	76.13	77.10	5440380
2023-01-04	78.19	79.41	76.95	78.77	7025085
2023-01-05	77.69	77.94	73.05	73.26	8950220
2023-01-06	74.32	74.32	70.72	73.31	13383640
2023-01-09	74.78	78.60	74.64	75.71	10439070
2023-01-10	74.87	76.75	74.87	76.17	5322775
2023-01-11	76.96	78.78	76.64	78.76	6292020
2023-01-12	81.97	84.17	79.17	82.65	11570055
2023-01-13	81.73	83.47	81.61	82.98	5590965
2023-01-17	83.00	83.88	81.59	83.65	6743650
2023-01-18	84.16	86.30	82.93	83.24	8633290
2023-01-19	83.20	86.85	83.06	85.69	13394475
2023-01-20	85.84	88.65	85.72	88.37	7613390
2023-01-23	88.20	90.16	87.36	88.49	9031380
2023-01-24	89.20	89.20	87.40	88.68	7076995
2023-01-25	85.75	89.86	85.46	89.75	17240400
2023-01-26	92.37	95.55	88.93	92.61	31754690
2023-01-27	91.50	93.43	90.33	91.77	11756695
2023-01-30	90.40	90.64	88.02	88.51	11595870
2023-01-31	88.90	91.08	88.46	91.03	10180835
2023-02-01	91.24	95.50	90.65	94.76	11307450
2023-02-02	96.96	98.92	95.89	98.25	11498675
2023-02-03	95.63	96.94	93.78	94.44	8575895
2023-02-06	91.10	93.03	90.55	91.04	12298620
2023-02-07	90.97	93.25	90.10	92.65	6713110
2023-02-08	92.92	94.44	92.19	92.80	7829710
2023-02-09	94.05	94.89	92.21	92.66	7614255
2023-02-10	91.72	92.20	90.87	91.67	8278360
2023-02-13	91.86	92.76	90.40	92.21	5891770
2023-02-14	91.33	93.90	91.12	92.27	4889285
2023-02-15	91.80	92.90	91.30	92.78	5282380
2023-02-16	90.00	92.20	89.85	90.74	5752365
2023-02-17	90.00	90.59	86.88	87.80	9820400
2023-02-21	86.36	87.42	85.71	86.37	5493610
2023-02-22	87.53	89.41	87.06	87.97	6186675
2023-02-23	88.08	88.56	86.76	88.34	4733885
2023-02-24	86.46	86.92	84.75	85.12	5430030
2023-02-27	86.25	87.53	85.53	85.71	7410260
2023-02-28	85.13	86.84	85.13	86.43	7344150
2023-03-01	86.39	87.08	85.21	85.79	4587305
2023-03-02	85.74	87.28	85.12	87.21	5783640
2023-03-03	87.96	89.08	87.83	88.80	4957640
2023-03-06	89.10	90.98	88.87	89.20	5470515
2023-03-07	89.12	90.91	88.75	88.96	6075980
2023-03-08	88.87	90.10	88.30	89.39	4088960
2023-03-09	88.85	90.16	85.62	85.70	7346750
2023-03-10	85.60	85.85	81.86	83.02	9420990
2023-03-13	82.59	85.19	81.07	82.99	8423625
2023-03-14	84.56	85.20	83.39	84.91	5682115
2023-03-15	83.74	84.53	82.96	84.45	5934070
2023-03-16	84.57	88.58	84.30	88.48	10375535
2023-03-17	88.73	88.73	86.92	88.20	14587470
2023-03-20	87.61	87.90	85.17	87.03	6895595
2023-03-21	87.22	89.57	87.22	89.09	6410255
2023-03-22	89.44	89.75	86.69	86.70	4657750
2023-03-23	88.09	90.39	87.53	88.09	5827255
2023-03-24	87.77	87.84	85.42	86.58	4614340
2023-03-27	86.70	87.55	86.03	86.26	4676275
2023-03-28	85.80	86.38	85.40	85.82	5445585
2023-03-29	86.71	87.80	86.26	87.69	6522680
2023-03-30	88.71	88.77	87.62	87.93	5393985
2023-03-31	88.62	93.08	88.32	92.94	12270025
2023-04-03	92.31	93.18	91.48	92.90	6792805
2023-04-04	95.09	96.47	94.48	95.21	11236150
2023-04-05	95.15	95.20	92.06	93.47	6729055
2023-04-06	92.79	94.73	91.49	94.63	8457730
2023-04-10	93.23	94.61	91.28	94.53	6213800
2023-04-11	93.20	94.78	92.87	93.96	4889515
2023-04-12	94.92	96.17	93.90	94.29	8112475
2023-04-13	95.06	97.12	94.59	96.70	8000975
2023-04-14	93.36	93.96	90.94	92.61	15376080
2023-04-17	93.00	94.34	92.71	94.11	5354655
2023-04-18	95.63	95.63	94.00	95.20	5905830
2023-04-19	95.00	95.67	94.63	95.12	5092855
2023-04-20	94.66	94.76	93.08	93.54	5193525
2023-04-21	94.04	94.83	93.02	94.66	5460415
2023-04-24	94.80	95.32	93.05	94.60	6118275
2023-04-25	93.35	93.65	88.40	88.46	10292895
2023-04-26	90.00	90.90	89.18	90.81	14455620
2023-04-27	88.05	91.73	85.54	90.87	24276610
2023-04-28	90.85	92.34	89.84	91.88	11801615
2023-05-01	91.26	91.26	89.86	90.08	7121355
2023-05-02	90.11	90.20	87.88	88.74	6421570
2023-05-03	88.71	89.38	87.29	87.42	5960000
2023-05-04	87.81	88.51	85.79	86.10	8294050
2023-05-05	86.60	87.93	86.31	86.96	6514035
2023-05-08	87.38	87.91	85.81	87.80	7233220
2023-05-09	87.44	89.17	87.01	88.28	5858230
2023-05-10	89.84	92.00	89.25	90.83	7688760
2023-05-11	90.80	91.09	89.49	90.51	10094035
2023-05-12	90.60	91.49	89.33	91.04	6106300
2023-05-15	90.66	92.93	90.45	92.63	7506135
2023-05-16	92.58	95.60	92.35	93.65	8142495
2023-05-17	95.90	98.99	95.43	98.58	16087970
2023-05-18	100.00	102.52	99.16	102.03	14300390
2023-05-19	102.00	102.35	100.55	102.06	8511245
2023-05-22	101.32	103.42	101.23	102.28	6804695
2023-05-23	101.50	102.36	99.97	100.03	5620700
2023-05-24	99.34	101.25	98.83	100.51	5494950
2023-05-25	104.66	107.96	103.56	106.36	15816520
2023-05-26	106.93	109.91	106.36	107.49	10673055
2023-05-30	109.60	111.32	108.87	109.82	9686690
2023-05-31	107.87	109.65	106.76	108.96	11928880
2023-06-01	106.96	110.12	106.40	108.59	7399035
2023-06-02	109.20	110.89	108.26	109.64	6390995
2023-06-05	109.62	111.97	108.47	111.34	6580945
2023-06-06	111.30	112.73	111.04	111.16	6940820
2023-06-07	111.11	111.56	105.45	105.66	12032965
2023-06-08	105.92	108.29	105.22	107.07	7293540
2023-06-09	107.65	109.00	106.31	106.81	6850065
2023-06-12	107.80	109.38	106.43	109.27	6479500
2023-06-13	111.20	111.92	109.85	110.94	6727010
2023-06-14	110.99	113.60	110.80	113.46	6418275
2023-06-15	112.61	115.34	112.42	114.87	6595710
2023-06-16	114.87	114.93	112.99	113.10	10442765
2023-06-20	111.66	113.93	111.09	111.90	5593735
2023-06-21	111.56	111.93	109.12	109.36	5646140
2023-06-22	108.64	110.05	107.80	109.97	6190955
2023-06-23	108.25	110.33	107.38	108.60	6842595
2023-06-26	108.27	110.23	107.33	107.59	4832835
2023-06-27	108.23	109.02	107.00	107.99	4270415
2023-06-28	107.79	109.84	107.46	109.73	4805760
2023-06-29	109.99	110.15	108.54	109.62	3551635
2023-06-30	111.16	113.33	110.81	112.39	6629450
2023-07-03	112.17	112.91	111.19	112.57	2366790
2023-07-05	111.28	113.45	111.23	113.15	5581020
2023-07-06	111.40	112.11	109.69	111.17	5096735
2023-07-07	111.06	112.66	110.56	110.60	4280305
2023-07-10	110.60	113.17	110.60	113.12	5885660
2023-07-11	113.44	114.25	111.51	112.29	5671700
2023-07-12	114.17	114.17	111.45	112.27	5840875
2023-07-13	113.32	115.89	113.00	115.49	6570740
2023-07-14	115.40	116.85	115.20	116.08	4582420
2023-07-17	116.53	119.00	116.40	118.48	5216940
2023-07-18	117.96	120.40	116.78	119.43	6320105
2023-07-19	122.18	122.87	119.91	120.65	8685855
2023-07-20	119.52	120.18	115.16	115.78	7755805
2023-07-21	118.13	118.60	116.20	116.40	4050025
2023-07-24	117.30	117.44	115.21	115.61	4877590
2023-07-25	115.80	117.53	115.80	116.48	5395460
2023-07-26	114.78	117.02	114.24	115.45	9125480
2023-07-27	119.60	120.13	111.34	111.98	15371790
2023-07-28	113.51	113.94	111.87	113.91	10214385
2023-07-31	114.76	116.73	114.60	116.60	8353860
2023-08-01	115.65	118.30	115.04	118.08	5524475
2023-08-02	115.98	116.57	112.21	112.63	8732650
2023-08-03	111.59	112.50	111.20	112.08	4321190
2023-08-04	112.88	113.00	110.00	110.33	8172505
2023-08-07	111.07	111.38	109.81	110.98	6136130
2023-08-08	109.40	110.75	108.35	110.57	5425965
2023-08-09	110.30	111.00	109.02	110.07	4696865
2023-08-10	111.57	113.21	110.03	111.00	5647820
2023-08-11	110.15	111.71	110.00	111.49	4009410
2023-08-14	110.39	113.35	110.15	113.24	3855570
2023-08-15	113.50	114.80	111.69	111.92	4153295
2023-08-16	111.40	112.20	109.65	109.90	4946620
2023-08-17	110.09	110.41	108.14	108.73	4951345
2023-08-18	106.79	108.68	106.51	108.30	4188960
2023-08-21	108.57	111.06	108.51	110.94	4237630
2023-08-22	111.92	112.85	111.26	112.36	4448775
2023-08-23	112.89	115.39	112.40	113.60	5690130
2023-08-24	114.92	115.17	109.89	109.91	4556955
2023-08-25	110.89	113.41	110.28	112.73	3402070
2023-08-28	113.32	114.40	112.47	113.66	2940545
2023-08-29	113.03	116.18	112.60	115.77	3921045
2023-08-30	115.68	117.74	115.31	117.65	4278710
2023-08-31	118.00	119.29	116.90	117.77	6656925
2023-09-01	118.70	119.32	117.50	118.18	3633975
2023-09-05	118.18	119.93	116.90	119.43	3592450
2023-09-06	118.63	119.88	118.32	119.70	3344765
2023-09-07	118.25	120.29	117.87	119.86	5200045
2023-09-08	120.00	120.92	119.42	120.01	3644285
2023-09-11	120.70	121.58	120.16	121.19	4802430
2023-09-12	119.60	120.70	117.74	117.77	4647480
2023-09-13	117.21	118.57	116.71	118.28	3193805
2023-09-14	118.69	119.00	117.08	118.02	3340820
2023-09-15	117.72	117.86	115.30	115.92	8551935
2023-09-18	115.45	116.88	115.33	115.70	3305255
2023-09-19	115.87	115.87	113.31	114.47	4148385
2023-09-20	115.00	116.69	113.95	114.11	3885480
2023-09-21	112.62	112.98	109.80	109.91	5356865
2023-09-22	110.36	111.79	110.12	110.82	5536485
2023-09-25	110.52	111.93	110.26	111.90	4007345
2023-09-26	110.71	110.95	107.73	108.93	7546855
2023-09-27	109.91	110.36	108.08	109.28	5081235
2023-09-28	106.80	111.23	105.60	110.70	5790370
2023-09-29	112.17	113.23	111.70	111.79	6685985
2023-10-02	110.95	112.03	109.96	111.05	4969875
2023-10-03	110.40	111.27	107.38	108.25	6860750
2023-10-04	108.92	110.11	108.33	109.73	3525690
2023-10-05	108.97	109.70	107.21	109.43	3314645
2023-10-06	108.58	113.12	107.80	112.14	5908350
2023-10-09	110.98	113.13	110.69	112.89	4040985
2023-10-10	111.21	112.94	109.40	111.66	7041295
2023-10-11	112.00	113.04	110.33	111.73	4394210
2023-10-12	112.15	113.98	110.90	112.03	4123120
2023-10-13	111.75	112.76	109.81	109.93	3887355
2023-10-16	109.93	111.54	109.30	110.33	4157740
2023-10-17	109.93	114.85	109.76	113.69	6986480
2023-10-18	112.56	113.60	109.97	110.14	4361260
2023-10-19	111.69	113.68	111.33	112.00	5365445
2023-10-20	111.32	111.48	107.23	108.50	7092955
2023-10-23	107.40	109.07	106.11	108.28	4715600
2023-10-24	109.14	111.39	108.85	110.88	6635620
2023-10-25	109.87	110.42	105.45	106.03	10044520
2023-10-26	112.00	115.80	109.77	110.19	17739765
2023-10-27	111.29	112.80	109.69	110.80	8778835
2023-10-30	111.92	114.43	111.62	113.71	7240815
2023-10-31	114.17	116.97	112.98	116.37	8077420
2023-11-01	116.20	119.02	116.09	118.70	8847110
2023-11-02	120.24	122.17	119.68	119.89	8791940
2023-11-03	120.12	122.36	118.50	121.35	7392120
2023-11-06	121.70	122.20	120.49	121.85	4424615
2023-11-07	122.08	125.17	122.08	122.78	8289345
2023-11-08	123.22	125.24	123.20	125.07	8511680
2023-11-09	125.02	126.50	123.86	123.95	6076045
2023-11-10	123.95	127.29	123.11	126.95	5119170
2023-11-13	126.76	127.95	126.45	127.68	4983375
2023-11-14	129.50	131.37	129.30	130.83	6756055
2023-11-15	130.89	131.99	129.79	130.18	6167320
2023-11-16	130.00	131.36	129.61	130.46	5238290
2023-11-17	130.39	130.94	129.66	130.87	3964345
2023-11-20	130.80	133.71	130.52	133.38	5399320
2023-11-21	132.95	134.13	132.30	133.68	4631850
2023-11-22	134.54	135.61	133.46	133.93	4441455
2023-11-24	134.11	134.89	133.76	134.78	2250065
2023-11-27	134.40	135.52	133.91	134.11	5050005
2023-11-28	133.53	134.52	132.28	133.05	7603055
2023-11-29	134.20	136.46	134.20	135.79	7326510
2023-11-30	136.40	137.78	135.76	137.15	9164995
2023-12-01	137.09	138.95	136.66	138.16	7266730
2023-12-04	136.80	138.80	136.14	137.52	5830375
2023-12-05	135.89	137.93	135.45	137.64	4574810
2023-12-06	138.00	139.08	137.15	137.25	4004780
2023-12-07	137.12	137.85	136.06	137.54	3256685
2023-12-08	137.89	140.22	137.71	139.82	5419155
2023-12-11	139.82	141.77	139.64	141.02	5293465
2023-12-12	141.02	143.57	140.90	143.30	4518260
2023-12-13	143.40	144.14	142.01	143.13	6058255
2023-12-14	142.00	142.42	135.60	136.08	15115865
2023-12-15	135.05	139.96	134.80	139.65	10913500
2023-12-18	140.40	141.86	139.19	140.74	5616625
2023-12-19	141.14	141.70	140.00	141.54	4526440
2023-12-20	140.81	141.57	138.72	138.76	4705430
2023-12-21	140.15	140.71	138.19	140.15	3935880
2023-12-22	140.77	140.77	138.88	139.51	2464945
2023-12-26	140.03	140.91	139.74	140.25	2319875
2023-12-27	140.26	140.90	139.82	140.75	1948270
2023-12-28	141.33	141.51	140.27	140.49	2511105
2023-12-29	141.40	142.32	140.11	141.30	4628360
2024-01-02	139.41	139.87	135.09	137.50	5654650
2024-01-03	135.15	137.49	134.81	135.06	4415685
2024-01-04	134.95	135.84	134.24	134.37	4572345
2024-01-05	134.43	136.16	134.43	135.23	3618205
2024-01-08	136.85	139.56	136.49	139.25	5990825
2024-01-09	138.77	140.24	138.20	139.73	4920570
2024-01-10	141.50	143.38	140.25	142.86	5059660
2024-01-11	144.51	146.86	143.68	145.29	6153690
2024-01-12	144.96	146.20	143.75	145.84	4164610
2024-01-16	146.00	146.80	145.00	145.51	4676135
2024-01-17	145.20	145.80	142.86	145.51	3369825
2024-01-18	148.48	149.50	147.09	149.19	6490880
2024-01-19	150.09	150.63	148.96	149.82	6790065
2024-01-22	152.04	153.36	150.41	150.49	8125015
2024-01-23	150.43	150.87	148.61	150.68	5723110
2024-01-24	154.18	155.19	152.25	152.68	14085305
2024-01-25	156.00	156.78	151.46	153.34	15637785
2024-01-26	153.42	156.77	152.90	153.89	8999320
2024-01-29	153.86	157.61	153.80	157.45	6652860
2024-01-30	157.47	157.98	155.79	157.15	5406060
2024-01-31	155.58	155.58	151.51	153.08	6821940
2024-02-01	153.82	154.59	152.81	154.20	4431710
2024-02-02	154.79	157.40	154.42	156.26	4873955
2024-02-05	156.40	157.29	154.22	156.97	5402675
2024-02-06	157.78	157.82	153.18	155.49	5489170
2024-02-07	156.56	158.69	156.52	158.08	4558600
2024-02-08	158.40	160.06	158.17	159.88	4465215
2024-02-09	160.47	163.06	160.47	162.59	4548320
2024-02-12	162.82	163.00	156.57	157.47	6206020
2024-02-13	153.00	156.10	150.05	154.75	8929390
2024-02-14	157.00	158.46	155.26	158.40	3870625
2024-02-15	159.00	159.69	155.97	156.00	5282810
2024-02-16	154.85	155.90	152.93	153.00	5708745
2024-02-20	150.62	151.86	147.55	150.57	7427505
2024-02-21	147.40	149.72	146.10	149.59	4385930
2024-02-22	155.00	158.37	153.53	153.84	10730910
2024-02-23	155.07	156.99	153.32	154.19	6486820
2024-02-26	154.94	158.12	154.90	155.93	5604065
2024-02-27	156.45	156.80	151.39	153.43	7069985
2024-02-28	152.70	152.75	150.80	151.96	6333435
2024-02-29	153.41	154.66	152.60	154.27	7430765
2024-03-01	154.40	155.66	153.67	154.73	4562885
2024-03-04	154.60	155.58	152.95	155.22	4933250
2024-03-05	153.25	153.44	146.03	148.03	9787395
2024-03-06	150.10	150.48	146.53	148.21	6734860
2024-03-07	149.69	153.79	147.05	153.62	7934650
2024-03-08	153.82	155.51	150.05	151.54	5134580
2024-03-11	150.40	151.84	148.90	151.35	4560290
2024-03-12	152.86	158.60	152.60	157.91	7651685
2024-03-13	159.01	161.55	155.00	155.38	6126905
2024-03-14	157.63	158.00	154.62	155.90	4430575
2024-03-15	152.31	152.40	147.20	148.78	12695645
2024-03-18	150.00	151.94	149.62	151.16	4723735
2024-03-19	150.00	151.66	148.56	151.39	6122245
2024-03-20	152.12	153.64	151.01	153.51	3517625
2024-03-21	156.00	157.18	154.32	154.64	6313580
2024-03-22	154.95	155.98	153.86	154.83	4426280
2024-03-25	153.61	155.18	151.85	154.93	3604180
2024-03-26	155.80	157.76	155.30	155.71	4550380
2024-03-27	156.77	157.27	150.70	151.80	7007555
2024-03-28	151.93	153.75	151.15	152.48	5418505
2024-04-01	152.80	154.62	151.81	153.67	3581915
2024-04-02	151.02	151.93	149.65	151.40	3845705
2024-04-03	150.50	152.94	150.30	151.83	2821210
2024-04-04	153.68	156.45	151.48	151.51	5111230
2024-04-05	151.69	158.38	151.69	156.70	6432180
2024-04-08	156.67	158.00	154.48	157.12	4995855
2024-04-09	158.65	159.09	154.31	156.44	3952845
2024-04-10	153.80	154.99	152.82	153.84	4304210
2024-04-11	154.00	155.20	152.28	154.27	3741560
2024-04-12	152.44	154.99	152.19	153.74	4800000
2024-04-15	153.80	154.33	147.09	147.16	5857835
2024-04-16	147.60	149.80	147.07	148.96	5429155
2024-04-17	149.36	149.80	146.99	147.29	3608325
2024-04-18	147.38	147.98	145.47	146.27	3944730
2024-04-19	145.00	145.21	141.71	142.78	7703045
2024-04-22	144.65	145.00	142.12	144.39	7321615
2024-04-23	145.44	148.73	145.44	148.19	5824545
2024-04-24	150.79	151.45	147.83	149.26	8528190
2024-04-25	142.98	143.41	137.80	143.25	16932645
2024-04-26	144.75	146.94	143.97	144.71	7229420
2024-04-29	144.65	145.66	142.70	144.23	4013230
2024-04-30	143.33	143.49	138.44	138.67	9977335
2024-05-01	138.74	140.14	136.78	137.12	6666995
2024-05-02	138.60	139.21	137.00	139.14	5795825
2024-05-03	142.00	144.93	141.00	143.33	7185275
2024-05-06	144.00	145.33	143.68	145.31	5954475
2024-05-07	146.00	146.00	139.91	142.67	7763270
2024-05-08	143.27	144.39	142.95	144.21	5739745
2024-05-09	144.12	145.80	143.60	144.59	5251390
2024-05-10	145.00	146.71	145.00	145.96	4104745
2024-05-13	146.57	146.57	144.59	146.02	4349860
2024-05-14	146.00	147.40	143.55	144.32	5495785
2024-05-15	146.00	152.26	145.51	152.11	7530460
2024-05-16	152.69	153.82	151.48	151.60	5471470
2024-05-17	153.00	153.20	151.51	153.01	4438765
2024-05-20	152.71	154.97	152.45	154.84	3673790
2024-05-21	155.00	155.59	152.78	155.41	3921170
2024-05-22	156.00	156.87	153.89	154.17	4228515
2024-05-23	156.34	156.34	151.21	151.63	4307585
2024-05-24	149.87	149.94	147.27	147.70	6785490
2024-05-28	147.78	147.80	143.66	145.77	7737175
2024-05-29	144.40	147.57	144.29	146.22	4388255
2024-05-30	138.20	138.51	128.03	128.66	25491215
2024-05-31	130.36	131.51	127.60	131.39	21509160
2024-06-03	131.96	132.87	129.09	132.02	9538510
2024-06-04	131.72	134.92	131.20	134.40	12455800
2024-06-05	136.69	141.14	135.24	140.82	13989740
2024-06-06	141.25	142.47	139.95	140.63	7054375
2024-06-07	140.10	140.80	137.70	139.76	5613515
2024-06-10	139.46	142.13	138.71	141.83	4653800
2024-06-11	142.35	143.80	141.37	142.41	5304910
2024-06-12	144.45	145.90	144.17	144.30	6480625
2024-06-13	144.40	145.56	141.83	141.95	5596570
2024-06-14	143.12	146.10	143.12	145.72	4790150
2024-06-17	144.68	145.87	143.81	145.10	5374710
2024-06-18	144.57	146.90	144.15	146.03	5931915
2024-06-20	148.40	148.45	145.88	146.86	5920890
2024-06-21	147.99	150.11	146.72	149.87	8822385
2024-06-24	148.40	149.64	147.54	147.92	6070265
2024-06-25	149.00	151.28	148.48	150.96	5181415
2024-06-26	150.80	152.27	150.16	150.78	4930335
2024-06-27	151.64	156.00	151.33	154.83	5907105
2024-06-28	155.09	157.99	154.18	157.33	8608930
2024-07-01	156.80	158.10	154.16	157.79	5607385
2024-07-02	157.00	158.83	156.32	158.82	4379175
2024-07-03	158.73	159.19	157.04	157.18	2887320
2024-07-05	157.68	161.30	157.18	161.29	5967115
2024-07-08	152.70	155.33	152.29	153.24	10606660
2024-07-09	150.19	152.00	147.40	148.80	12174095
2024-07-10	148.11	148.68	146.31	148.63	7493900
2024-07-11	149.20	151.30	148.27	149.83	6407995
2024-07-12	149.80	152.52	148.80	151.70	4547590
2024-07-15	153.39	155.30	151.85	153.57	4555440
2024-07-16	153.57	154.01	150.90	152.16	4983555
2024-07-17	148.00	149.27	146.04	147.21	7278310
2024-07-18	147.67	150.12	146.02	147.75	7590000
2024-07-19	148.94	151.18	147.60	150.24	5936170
2024-07-22	150.96	152.89	150.75	151.30	5257810
2024-07-23	152.69	155.19	152.13	153.10	5036415
2024-07-24	151.00	151.50	145.85	146.17	10473530
2024-07-25	157.87	170.07	156.61	165.76	32748840
2024-07-26	165.17	169.37	163.61	165.52	12050285
2024-07-29	165.80	166.10	159.71	159.81	9887360
2024-07-30	161.15	161.15	156.92	159.76	5955290
2024-07-31	163.23	164.29	161.00	162.88	6568525
2024-08-01	163.77	167.72	160.42	162.28	6691375
2024-08-02	158.17	158.63	153.09	158.13	7844335
2024-08-05	151.41	158.19	149.22	156.25	10098505
2024-08-06	157.40	162.86	156.26	158.59	7729005
2024-08-07	161.13	163.31	154.99	155.26	5312060
2024-08-08	158.40	160.54	157.35	159.23	7245520
2024-08-09	159.23	163.20	159.23	162.22	3997730
2024-08-12	162.22	162.97	160.01	161.32	2697875
2024-08-13	162.40	164.57	162.12	163.76	3828825
2024-08-14	164.40	165.41	163.10	163.80	4165735
2024-08-15	165.00	167.00	164.74	166.42	5828740
2024-08-16	165.85	166.21	164.77	165.51	4177535
2024-08-19	165.18	166.74	164.24	166.58	3207560
2024-08-20	167.00	168.65	166.42	167.64	3923970
2024-08-21	166.71	168.08	166.00	167.84	3049360
2024-08-22	168.00	168.51	163.90	164.19	3533165
2024-08-23	166.00	166.90	163.00	165.65	3510260
2024-08-26	165.94	167.35	165.10	165.57	2681500
2024-08-27	164.63	167.14	164.63	166.35	2407515
2024-08-28	166.34	166.54	161.79	162.82	4322870
2024-08-29	164.46	169.80	164.46	166.25	6228050
2024-08-30	167.35	171.45	167.17	171.00	9604900
2024-09-03	171.28	172.77	166.17	167.17	6307520
2024-09-04	165.94	167.28	164.25	166.97	3545550
2024-09-05	165.33	168.07	165.01	167.08	3945690
2024-09-06	167.80	169.68	163.80	165.01	5354210
2024-09-09	166.70	171.40	165.39	171.12	5645625
2024-09-10	172.14	173.29	169.50	172.03	4419655
2024-09-11	171.65	175.52	168.37	175.19	5012245
2024-09-12	176.01	177.90	174.26	177.23	4709350
2024-09-13	176.35	176.90	174.58	175.79	4565245
2024-09-16	177.00	179.60	175.95	178.49	5411370
2024-09-17	178.13	179.92	176.56	177.17	5169410
2024-09-18	177.55	179.94	176.46	178.08	4905835
2024-09-19	181.60	184.39	180.57	183.85	7421560
2024-09-20	184.08	188.02	183.46	187.47	18047015
2024-09-23	187.38	189.09	184.58	185.11	6064975
2024-09-24	185.11	185.38	181.50	184.72	5006280
2024-09-25	179.69	180.20	177.30	178.01	11444055
2024-09-26	178.73	178.84	174.29	176.97	7997580
2024-09-27	176.81	177.24	175.27	176.36	4533480
2024-09-30	175.85	178.96	175.24	178.88	4219400
2024-10-01	179.72	179.72	173.33	173.44	6565415
2024-10-02	173.80	176.92	172.65	176.08	4666035
2024-10-03	175.60	178.44	175.42	178.13	5968790
2024-10-04	179.96	183.66	179.28	183.54	5918130
2024-10-07	183.82	184.51	179.99	181.19	5618180
2024-10-08	185.19	188.60	183.85	184.40	5903845
2024-10-09	184.39	188.68	183.19	187.73	5662135
2024-10-10	186.64	189.80	186.59	188.93	5552335
2024-10-11	188.56	189.35	187.42	187.72	4270435
2024-10-14	189.48	189.92	187.18	188.94	2836830
2024-10-15	189.06	189.45	185.33	185.59	5407930
2024-10-16	184.99	185.40	182.41	183.77	5055960
2024-10-17	186.56	186.62	183.02	183.42	3577610
2024-10-18	184.20	185.63	183.42	184.35	7113300
2024-10-21	180.40	183.73	179.95	183.67	7085840
2024-10-22	183.30	184.88	182.87	183.59	5721250
2024-10-23	183.29	184.02	180.27	181.54	9249295
2024-10-24	189.68	195.96	188.08	191.32	17004910
2024-10-25	191.45	192.99	189.43	190.17	7473765
2024-10-28	191.80	192.00	189.00	189.00	6192490
2024-10-29	190.00	191.56	187.89	190.62	8205665
2024-10-30	190.21	192.70	189.90	190.00	4754090
2024-10-31	188.16	190.87	185.67	186.60	6666680
2024-11-01	187.47	190.23	186.11	188.68	4928440
2024-11-04	188.81	192.07	188.32	190.92	4741810
2024-11-05	192.29	194.77	191.67	194.21	4134775
2024-11-06	198.80	199.41	196.42	198.90	6232920
2024-11-07	199.36	204.89	199.00	203.06	6304145
2024-11-08	202.19	203.99	201.00	201.62	5474880
2024-11-11	202.60	207.60	202.60	207.20	6535260
2024-11-12	206.16	210.65	205.42	209.66	6458585
2024-11-13	209.66	212.33	208.70	209.11	6568660
2024-11-14	209.80	210.80	206.40	207.96	5788550
2024-11-15	204.79	205.95	200.60	202.28	7492360
2024-11-18	203.31	204.24	200.75	201.07	8757630
2024-11-19	199.53	205.17	198.68	204.42	9150925
2024-11-20	205.60	206.34	201.26	204.60	5709680
2024-11-21	206.73	210.65	206.20	209.41	5556485
2024-11-22	210.20	212.92	210.00	212.12	7186295
2024-11-25	212.92	213.78	209.83	210.54	9652980
2024-11-26	212.00	214.57	210.90	214.01	3722055
2024-11-27	212.74	213.04	207.68	208.28	4885705
2024-11-29	208.47	210.40	207.67	209.89	2915460
2024-12-02	209.68	211.06	209.10	209.69	5284955
2024-12-03	208.02	211.53	207.38	211.46	6420950
2024-12-04	216.73	225.33	216.00	224.63	10315020
2024-12-05	223.02	226.12	222.62	224.74	5377395
2024-12-06	227.12	227.40	224.00	224.87	4522125
2024-12-09	224.84	226.80	221.14	224.10	6116955
2024-12-10	222.80	229.47	222.80	225.57	7997300
2024-12-11	227.21	231.58	227.21	229.44	6225350
2024-12-12	228.19	230.94	227.40	229.68	3436855
2024-12-13	226.00	228.35	222.92	224.22	6736455
2024-12-16	223.56	226.91	222.00	225.99	5932545
2024-12-17	226.00	226.47	222.13	222.94	6115385
2024-12-18	223.50	223.77	211.40	212.20	7942580
2024-12-19	214.05	216.16	212.50	214.97	9859205
2024-12-20	212.00	220.57	211.00	218.25	10129825
2024-12-23	217.20	218.40	214.75	217.65	3935050
2024-12-24	219.42	221.31	218.00	221.11	2093445
2024-12-26	220.00	221.22	218.72	219.82	2184460
2024-12-27	218.40	218.91	212.40	216.29	5084620
2024-12-30	213.19	214.72	211.05	213.54	3600560
2024-12-31	214.70	214.70	210.59	212.02	4205585
2025-01-02	214.70	214.74	208.20	210.87	5143530
2025-01-03	211.86	214.83	211.34	214.75	4493470
2025-01-06	216.79	216.91	213.72	215.41	4254745
2025-01-07	214.82	217.00	208.89	210.83	5667200
2025-01-08	212.38	212.60	208.46	209.82	7110180
2025-01-10	207.83	208.31	203.35	204.91	7887280
2025-01-13	202.23	204.03	199.83	203.15	8562955
2025-01-14	206.88	207.41	204.12	206.26	6361455
2025-01-15	210.66	211.91	208.20	210.83	6437265
2025-01-16	211.71	212.95	210.52	211.43	3164370
2025-01-17	214.52	216.00	212.40	214.30	5409620
2025-01-21	217.74	220.97	217.25	219.37	7197210
2025-01-22	223.00	226.14	222.17	225.03	8184185
2025-01-23	223.53	226.84	222.95	226.84	5369710
2025-01-24	228.22	229.00	223.76	225.00	4588710
2025-01-27	223.48	233.20	222.20	228.12	11206390
2025-01-28	230.00	239.62	226.39	234.08	12188425
2025-01-29	232.18	234.08	227.04	228.73	13097090
2025-01-30	205.42	206.20	198.00	202.55	31037385
2025-01-31	206.40	207.15	202.28	203.68	14336520
2025-02-03	201.30	206.20	199.61	204.19	10079795
2025-02-04	207.98	208.69	199.67	202.03	9594085
2025-02-05	203.07	205.77	202.42	205.41	6696105
2025-02-06	204.58	207.06	203.66	204.66	6308445
2025-02-07	205.00	208.47	200.79	201.66	6935820
2025-02-10	203.51	206.62	202.25	204.36	5874285
2025-02-11	203.00	204.27	200.79	201.81	5079845
2025-02-12	199.25	199.68	196.00	196.48	8388245
2025-02-13	196.48	198.40	194.10	197.90	7817130
2025-02-14	195.82	197.80	193.32	197.33	7517095
2025-02-18	197.60	199.51	194.80	199.50	8363460
2025-02-19	199.46	200.57	195.13	197.43	8687700
2025-02-20	196.02	196.12	191.77	193.60	6756230
2025-02-21	192.94	193.40	186.60	187.68	10021065
2025-02-24	188.81	188.90	182.71	185.52	8463790
2025-02-25	184.74	185.33	179.64	184.46	10721690
2025-02-26	185.86	190.52	185.20	188.39	10012710
2025-02-27	189.63	190.67	183.93	184.19	7275385
2025-02-28	184.19	186.00	181.49	185.95	7839680
2025-03-03	187.20	187.80	180.54	182.06	7729540
2025-03-04	180.00	183.47	175.39	181.22	12295510
2025-03-05	181.00	184.80	179.68	183.16	7703085
2025-03-06	178.00	181.58	171.65	173.42	10820815
2025-03-07	171.30	174.00	166.54	170.13	12642345
2025-03-10	164.68	166.40	155.58	156.77	19492495
2025-03-11	160.00	165.60	158.80	161.68	14995280
2025-03-12	166.96	169.85	164.69	168.63	13709215
2025-03-13	166.00	167.00	161.20	162.32	9817805
2025-03-14	164.55	169.81	164.55	168.87	9266195
2025-03-17	167.80	171.14	167.00	168.59	8283750
2025-03-18	167.49	167.49	164.07	166.00	8840225
2025-03-19	167.15	170.80	166.00	168.82	7809150
2025-03-20	165.45	165.65	161.84	164.82	12964980
2025-03-21	163.23	165.78	161.76	165.55	14536705
2025-03-24	169.20	170.70	168.24	169.95	7998525
2025-03-25	171.65	174.20	171.00	172.28	8215885
2025-03-26	171.27	172.10	166.81	167.71	6748755
2025-03-27	167.01	167.99	164.43	165.55	7399905
2025-03-28	164.00	164.20	157.91	159.55	8794255
2025-03-31	156.30	159.80	151.57	159.23	14922390
2025-04-01	159.64	162.59	158.55	162.31	7715030
2025-04-02	158.94	165.43	158.94	164.81	8132100
2025-04-03	156.55	157.61	151.45	154.81	10439180
2025-04-04	151.27	151.75	143.69	144.33	14501905
2025-04-07	137.60	151.73	135.73	147.10	14390830
2025-04-08	153.60	155.18	142.64	145.52	10616085
2025-04-09	145.00	166.33	144.64	165.19	15460130
2025-04-10	161.42	162.00	152.22	156.70	10232175
2025-04-11	154.26	157.38	151.00	157.13	10514905
2025-04-14	160.44	162.43	157.36	159.96	8586505
2025-04-15	160.19	164.98	159.84	163.30	8676185
2025-04-16	160.92	164.23	158.15	159.33	9347330
2025-04-17	160.01	160.01	153.80	154.43	9019520
2025-04-21	151.87	153.11	148.48	151.20	8343420
2025-04-22	152.56	155.33	150.49	153.37	7914140
2025-04-23	164.21	166.79	161.40	162.54	15096105
2025-04-24	180.06	188.80	179.67	187.71	30415290
2025-04-25	188.80	192.00	185.83	189.05	14438915
2025-04-28	191.97	192.21	185.43	187.48	10261850
2025-04-29	188.00	189.45	186.11	188.57	6228205
2025-04-30	186.11	191.53	184.08	191.00	9739340
2025-05-01	194.77	195.72	191.50	191.59	9038540
2025-05-02	195.78	197.10	193.81	195.47	8346860
2025-05-05	194.60	198.40	194.27	195.61	6370835
2025-05-06	193.81	195.74	192.84	193.05	6402530
2025-05-07	194.24	197.46	193.46	196.66	8651620
2025-05-08	197.00	198.40	194.56	194.90	7343980
2025-05-09	196.00	197.36	194.32	196.01	4600335
2025-05-12	201.70	203.40	199.13	203.12	7160525
2025-05-13	204.60	208.00	203.40	207.34	7415450
2025-05-14	207.40	209.20	205.33	205.36	7072935
2025-05-15	206.88	208.13	204.39	207.04	4940170
2025-05-16	207.68	208.75	206.63	208.04	5804740
2025-05-19	205.79	206.94	203.21	205.15	10357610
2025-05-20	203.00	204.93	202.66	204.37	5377235
2025-05-21	201.78	206.15	201.12	202.95	6298000
2025-05-22	202.95	205.50	202.36	203.15	4281895
2025-05-23	200.00	202.86	198.92	200.87	6940645
2025-05-27	202.72	205.97	202.60	205.48	5512535
2025-05-28	205.48	207.53	203.64	204.26	4966365
2025-05-29	204.63	204.92	200.94	203.05	6331225
2025-05-30	204.00	204.00	200.52	202.22	13319520
2025-06-02	201.83	203.59	200.06	202.42	5012970
2025-06-03	202.36	203.25	201.10	202.18	5119425
2025-06-04	202.31	203.51	200.59	202.55	3589590
2025-06-05	205.46	206.29	202.83	203.52	4521670
2025-06-06	205.25	206.92	203.27	206.04	4798615
2025-06-09	206.20	206.90	203.61	205.37	4538750
2025-06-10	204.23	205.37	199.82	201.96	5947685
2025-06-11	202.05	203.54	200.28	200.87	3714115
2025-06-12	200.52	203.21	200.52	201.47	4240895
2025-06-13	199.61	200.20	195.64	197.73	6662295
2025-06-16	198.40	203.39	198.28	201.03	6154400
2025-06-17	200.77	202.40	199.87	200.98	4099885
2025-06-18	200.89	201.41	195.84	196.42	6047385
2025-06-20	197.12	197.20	193.09	194.28	10038540
2025-06-23	194.28	196.27	191.37	196.08	5499570
2025-06-24	198.00	199.90	197.00	199.26	7570090
2025-06-25	199.66	202.80	199.63	201.03	5968680
2025-06-26	201.44	202.71	198.90	202.29	6022120
2025-06-27	202.56	206.61	202.41	204.48	7571680
2025-06-30	205.95	207.27	203.69	205.62	5046545
2025-07-01	205.45	206.39	198.95	202.38	6221305
2025-07-02	200.07	202.21	198.40	201.95	4358635
2025-07-03	203.55	211.48	203.00	208.94	6029430
2025-07-07	208.65	209.80	205.52	207.00	5668110
2025-07-08	207.44	207.75	202.25	204.60	7300975
2025-07-09	204.90	205.60	201.80	202.74	5768060
2025-07-10	202.74	202.74	193.06	193.62	10024500
2025-07-11	192.00	193.20	186.83	187.76	10773665
2025-07-14	187.74	192.87	187.03	192.36	9063740
2025-07-15	193.05	194.87	191.20	191.38	6321375
2025-07-16	193.01	193.82	190.68	193.39	4925720
2025-07-17	193.70	195.00	191.00	191.83	6378065
2025-07-18	191.61	192.70	189.95	192.68	5778790
2025-07-21	191.91	193.82	191.60	191.98	5563860
2025-07-22	192.76	194.79	191.37	192.47	5878685
2025-07-23	189.57	193.37	189.57	191.29	9920150
2025-07-24	206.93	210.20	196.40	199.24	20350260
2025-07-25	200.02	200.20	192.82	193.76	9998140
2025-07-28	195.20	199.21	195.20	197.15	7374005
2025-07-29	198.31	201.15	196.46	198.64	6038695
2025-07-30	198.32	198.61	194.60	195.50	5470860
2025-07-31	196.40	196.40	188.01	188.62	10659520
2025-08-01	187.46	187.46	181.90	182.87	9055625
2025-08-04	183.70	185.92	183.05	184.60	6427550
2025-08-05	184.40	185.10	180.89	181.02	7242325
2025-08-06	182.32	182.61	180.57	182.46	5342810
2025-08-07	184.40	184.58	172.40	174.82	13993435
2025-08-08	175.68	176.40	172.43	174.50	9514095
2025-08-11	173.58	176.00	170.18	171.27	11848975
2025-08-12	171.56	171.95	168.01	170.69	14351995
2025-08-13	172.11	172.88	168.54	172.66	12267840
2025-08-14	171.23	172.60	169.27	170.17	8941340
2025-08-15	170.35	173.59	169.72	173.45	8794060
2025-08-18	173.29	178.45	173.07	178.41	12886925
2025-08-19	178.68	180.18	176.19	177.36	10921115
2025-08-20	176.85	179.78	176.00	178.05	9859550
2025-08-21	177.19	177.68	174.61	175.39	5634945
2025-08-22	175.67	179.28	174.60	177.35	5421930
2025-08-25	177.94	178.03	175.74	175.99	4306460
2025-08-26	175.80	176.00	171.02	172.93	13418480
2025-08-27	174.33	177.92	173.64	177.60	6011180
2025-08-28	178.10	187.16	177.95	185.72	15217980
2025-08-29	185.85	186.80	181.94	183.49	9409955
2025-09-02	180.35	182.85	178.93	182.28	6239655
2025-09-03	181.80	184.27	178.90	183.88	6690565
2025-09-04	181.90	182.05	175.64	179.71	8519555
2025-09-05	180.83	183.24	180.27	182.76	6419255
2025-09-08	183.03	188.96	182.51	187.87	8181905
2025-09-09	189.00	189.00	185.56	186.73	5988060
2025-09-10	187.20	188.98	183.87	184.71	8242845
2025-09-11	185.54	188.53	184.73	187.66	5866210
2025-09-12	188.35	188.37	185.39	185.79	3556085
2025-09-15	186.09	191.23	185.95	189.48	7731365
2025-09-16	188.14	189.29	185.69	186.40	6502380
2025-09-17	187.35	190.75	186.65	190.07	6422955
2025-09-18	191.31	192.41	188.10	189.55	7455445
2025-09-19	190.37	193.15	190.00	192.23	14036025
2025-09-22	190.78	191.35	186.18	189.56	6040030
2025-09-23	189.51	190.10	185.29	185.53	7035190
2025-09-24	192.53	194.73	186.22	186.67	10111345
2025-09-25	185.49	185.64	182.09	183.72	5944965
2025-09-26	183.94	187.63	183.34	187.20	4457870
2025-09-29	188.41	190.91	187.85	188.17	5115990
2025-09-30	187.82	188.33	180.90	184.06	7078105
2025-10-01	184.19	187.00	178.45	182.49	9149710
2025-10-02	182.33	183.01	179.11	182.02	7561195
2025-10-03	182.73	183.94	181.67	182.47	5833260
2025-10-06	180.80	185.95	179.11	182.57	6440820
2025-10-07	182.80	183.16	178.67	180.85	5974455
2025-10-08	182.00	184.07	181.47	182.86	5452820
2025-10-09	180.78	183.93	178.75	183.59	5196950
2025-10-10	184.00	185.60	177.46	177.74	7019555
2025-10-13	179.41	185.15	178.53	184.74	5926670
2025-10-14	181.47	184.85	179.47	182.25	4396155
2025-10-15	183.60	184.42	179.94	180.61	3817100
2025-10-16	182.79	185.80	177.61	178.90	5392170
2025-10-17	178.00	181.31	177.59	180.72	4200455
2025-10-20	181.33	184.40	181.27	183.51	5358615
2025-10-21	183.50	188.89	182.06	188.30	6301205
2025-10-22	188.36	189.60	185.58	187.13	6075230
2025-10-23	186.24	188.92	185.60	187.83	4223260
2025-10-24	189.15	190.00	185.78	186.03	5355085
2025-10-27	188.81	190.34	187.40	189.26	5735105
2025-10-28	189.86	190.20	187.58	187.58	4724660
2025-10-29	186.91	186.91	182.02	182.34	13433755
2025-10-30	185.35	192.97	179.39	186.94	15203200
2025-10-31	188.64	189.53	180.66	183.86	11873370
2025-11-03	184.43	184.43	177.20	182.77	8732825
2025-11-04	180.00	181.73	175.31	177.51	9724680
2025-11-05	178.33	178.52	174.46	175.93	7603760
2025-11-06	174.95	175.80	170.00	171.75	10231000
2025-11-07	170.27	172.62	168.11	172.37	8762690
2025-11-10	172.77	173.72	170.23	173.26	7045360
2025-11-11	172.69	174.13	171.87	172.13	5176825
2025-11-12	173.74	174.00	169.83	172.81	7603600
2025-11-13	170.48	172.60	168.80	169.94	8147030
2025-11-14	168.40	173.06	167.81	170.09	5917305
2025-11-17	169.38	170.70	165.64	167.16	5700750
2025-11-18	165.42	167.00	162.32	163.59	7640335
2025-11-19	163.33	164.23	161.51	163.29	9576840
2025-11-20	166.10	166.34	159.46	160.09	8095580
2025-11-21	160.46	163.92	159.00	162.69	7353910
2025-11-24	162.68	163.90	160.76	163.17	8947035
2025-11-25	162.47	166.18	162.20	165.06	7279940
2025-11-26	163.45	164.40	159.97	160.54	10035270
2025-11-28	161.60	162.80	161.00	162.48	4520350
2025-12-01	160.33	165.21	159.80	164.41	6934225
2025-12-02	165.72	166.69	164.80	164.88	6551620
2025-12-03	164.40	166.60	162.69	166.58	4619730
2025-12-04	168.20	169.30	166.14	167.77	5550200
2025-12-05	168.17	172.30	167.60	170.87	6472870
2025-12-08	170.85	174.40	170.09	170.70	7741080
2025-12-09	170.52	172.20	169.80	170.98	4896120
2025-12-10	170.11	172.33	169.11	170.71	8460455
2025-12-11	170.60	175.00	170.22	173.50	7038740
2025-12-12	173.48	174.93	171.58	173.01	7495155
2025-12-15	159.60	160.68	152.11	153.04	29629125
2025-12-16	154.89	157.21	153.91	156.22	16672575
2025-12-17	157.00	161.93	156.29	156.48	11774455
2025-12-18	156.51	157.78	151.15	153.38	9644020
2025-12-19	152.97	156.16	152.54	155.31	25257483
2025-12-22	156.86	157.16	153.15	156.68	11120320
2025-12-23	155.50	156.09	151.63	154.36	12572497
2025-12-24	153.50	153.94	152.01	152.59	3896794
2025-12-26	152.50	154.48	152.21	153.89	5450461
2025-12-29	153.07	155.69	152.79	154.58	7157749
2025-12-30	153.85	154.69	153.25	154.23	5110624
2025-12-31	153.99	154.54	152.68	153.19	5256089
2026-01-02	153.08	153.20	145.64	147.45	9896627
2026-01-05	146.51	149.81	145.79	147.60	9854884
2026-01-06	147.42	149.57	146.70	148.81	6428186
2026-01-07	148.00	152.11	147.75	150.90	6195552
2026-01-08	149.94	150.30	146.18	146.19	7426050
2026-01-09	147.35	147.35	141.43	141.80	11845425
2026-01-12	141.64	143.77	141.15	142.64	9899964
2026-01-13	142.14	144.70	137.18	138.19	12898270
2026-01-14	137.39	138.19	132.61	134.61	15646945
2026-01-15	135.15	136.24	129.93	131.17	14582794
2026-01-16	129.70	131.35	126.85	127.31	20052358
2026-01-20	126.57	128.78	125.03	125.40	19712233
2026-01-21	128.00	128.01	123.78	125.30	16119611
2026-01-22	126.00	128.73	125.10	128.56	12944216
2026-01-23	128.65	133.85	128.23	133.11	16605381
2026-01-26	134.55	136.63	133.27	136.34	17489740
2026-01-27	135.83	136.03	130.86	131.80	11804175
2026-01-28	132.27	133.67	129.14	129.62	21254084
2026-01-29	118.53	118.96	113.13	116.73	55125067
2026-01-30	117.54	118.83	115.89	117.01	28053900
2026-02-02	118.80	121.67	116.35	118.00	18889053

Explore More About NOW

Coins representing dividend payouts and trends

NOW Dividend History

Discover ServiceNow 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

NOW Stock Split History

Discover ServiceNow 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

NOW Historical Prices

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

Web Analytics