NOW Historical Prices

Summary

Key Stock Metrics

637.99

(May 31, 2024)

52-Week Low

1198.09

(January 28, 2025)

52-Week High

1198.09

(January 28, 2025)

All-Time High

843.14

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-06-29	23.75	24.75	22.83	24.60	10922574
2012-07-02	24.75	25.20	24.10	24.77	656652
2012-07-03	24.85	25.32	24.60	25.31	401048
2012-07-05	25.50	26.26	25.14	25.96	540959
2012-07-06	25.75	26.12	25.10	25.84	355017
2012-07-09	25.96	26.30	25.18	25.27	152336
2012-07-10	25.22	25.69	25.05	25.05	303969
2012-07-11	25.02	25.35	23.49	23.74	296479
2012-07-12	23.30	24.47	22.62	24.08	325426
2012-07-13	24.69	24.92	23.98	24.18	89055
2012-07-16	24.08	24.56	23.80	24.38	118051
2012-07-17	24.48	24.48	23.93	24.27	227454
2012-07-18	24.43	24.69	24.00	24.23	103725
2012-07-19	24.67	24.67	23.90	24.00	254456
2012-07-20	24.04	25.23	23.90	25.23	260839
2012-07-23	25.01	25.01	23.91	24.35	603333
2012-07-24	24.83	25.96	24.60	24.84	291458
2012-07-25	25.06	25.47	24.84	24.93	110704
2012-07-26	24.93	25.35	24.00	24.42	157915
2012-07-27	24.48	25.44	24.32	25.33	100051
2012-07-30	25.25	25.45	25.05	25.39	84203
2012-07-31	25.44	27.56	25.41	27.00	283931
2012-08-01	27.32	27.98	26.76	27.71	111834
2012-08-02	27.50	29.30	27.00	29.08	556879
2012-08-03	29.43	31.43	28.58	28.67	430928
2012-08-06	29.00	29.16	27.23	28.02	583736
2012-08-07	28.30	28.75	27.79	28.00	197951
2012-08-08	27.91	27.91	27.01	27.57	296624
2012-08-09	27.48	30.02	27.30	29.51	135433
2012-08-10	29.37	32.00	29.37	31.65	221263
2012-08-13	32.03	32.55	31.72	32.43	214803
2012-08-14	32.65	33.96	32.20	32.28	553200
2012-08-15	32.11	32.11	29.47	29.68	467714
2012-08-16	30.06	30.57	29.60	29.75	300501
2012-08-17	30.00	30.04	29.44	29.60	389247
2012-08-20	29.55	29.95	29.55	29.89	277662
2012-08-21	30.19	30.61	29.95	30.26	196645
2012-08-22	30.27	30.52	29.83	29.85	617755
2012-08-23	29.93	30.67	28.81	29.03	292194
2012-08-24	28.79	29.94	28.79	29.70	145544
2012-08-27	29.70	31.31	29.13	29.27	259951
2012-08-28	29.27	29.70	29.05	29.32	152466
2012-08-29	29.39	29.79	29.25	29.49	116549
2012-08-30	29.24	31.00	29.03	29.78	186469
2012-08-31	30.24	31.50	29.92	31.10	285934
2012-09-04	31.11	33.84	31.11	33.67	332776
2012-09-05	33.66	34.33	33.01	34.19	331630
2012-09-06	34.20	36.08	34.11	36.06	396188
2012-09-07	36.50	37.31	35.62	36.55	410974
2012-09-10	37.00	37.00	34.24	34.39	457263
2012-09-11	34.80	35.17	32.84	33.01	288458
2012-09-12	33.54	35.44	33.26	35.05	350491
2012-09-13	35.13	38.32	34.71	37.51	460486
2012-09-14	37.88	39.33	37.72	39.06	724049
2012-09-17	39.00	39.77	38.03	38.19	812252
2012-09-18	38.65	38.65	36.38	36.80	677909
2012-09-19	36.88	38.73	36.84	38.65	406231
2012-09-20	38.50	38.63	37.18	38.00	739402
2012-09-21	38.48	39.83	38.10	39.63	353590
2012-09-24	39.90	40.70	38.58	40.37	378688
2012-09-25	40.90	41.77	39.61	39.99	605401
2012-09-26	39.85	39.85	36.77	38.08	853831
2012-09-27	38.40	40.33	38.40	40.04	478750
2012-09-28	39.99	39.99	36.16	38.68	1582523
2012-10-01	37.98	38.14	34.62	36.48	903815
2012-10-02	36.07	36.75	35.59	36.50	586650
2012-10-03	36.53	37.68	36.52	37.03	283021
2012-10-04	36.70	37.20	36.70	37.15	145658
2012-10-05	37.20	37.45	36.50	37.00	449418
2012-10-08	36.60	36.66	35.97	36.53	251337
2012-10-09	36.61	36.80	35.78	36.00	505221
2012-10-10	35.95	36.06	34.62	34.78	445937
2012-10-11	35.01	35.29	34.36	34.50	267280
2012-10-12	34.83	34.83	32.89	33.32	597628
2012-10-15	32.88	34.91	32.80	34.51	754758
2012-10-16	34.64	34.64	33.70	34.31	503221
2012-10-17	34.33	35.46	34.02	34.77	684487
2012-10-18	34.77	34.88	34.50	34.79	261446
2012-10-19	34.80	35.48	33.90	34.35	534525
2012-10-22	34.45	34.50	32.54	33.44	721130
2012-10-23	33.32	34.86	32.61	34.56	440020
2012-10-24	34.56	35.77	34.04	35.65	604560
2012-10-25	35.65	37.59	30.71	31.39	1953835
2012-10-26	31.68	32.98	31.39	31.89	601641
2012-10-31	32.11	32.74	30.12	30.65	568824
2012-11-01	31.33	31.64	29.55	31.04	788599
2012-11-02	31.23	32.73	30.61	32.14	450138
2012-11-05	32.15	32.58	31.16	32.28	345074
2012-11-06	32.41	33.53	32.18	32.95	462278
2012-11-07	32.53	32.73	31.00	31.25	532631
2012-11-08	30.87	31.59	30.68	30.90	287928
2012-11-09	30.91	31.55	29.71	30.07	410199
2012-11-12	30.00	30.99	29.52	29.66	537269
2012-11-13	30.49	30.49	28.38	29.48	550938
2012-11-14	30.39	30.60	28.15	28.71	502838
2012-11-15	28.34	31.98	28.28	31.79	7050802
2012-11-16	33.43	34.50	29.45	30.35	1798551
2012-11-19	30.52	31.44	28.82	31.06	1238532
2012-11-20	30.93	33.75	30.71	31.67	981112
2012-11-21	31.03	32.17	29.88	31.18	1658445
2012-11-23	31.18	31.20	30.51	30.77	186608
2012-11-26	28.61	30.86	28.61	30.50	790776
2012-11-27	30.53	30.80	29.20	30.30	1097389
2012-11-28	30.52	31.38	29.98	31.21	446605
2012-11-29	31.55	32.82	31.11	32.30	715710
2012-11-30	32.23	33.02	31.08	32.63	2460351
2012-12-03	31.38	32.65	31.16	32.04	1012190
2012-12-04	31.98	32.39	29.75	30.19	1278964
2012-12-05	30.49	30.49	28.52	29.41	1314772
2012-12-06	29.39	29.65	29.09	29.47	651405
2012-12-07	29.50	29.62	28.87	29.30	373809
2012-12-10	29.42	29.75	29.25	29.45	190922
2012-12-11	29.66	30.24	29.38	29.83	471831
2012-12-12	30.03	31.28	29.41	30.63	834547
2012-12-13	30.35	30.96	29.82	30.33	410263
2012-12-14	30.29	30.94	30.02	30.54	373921
2012-12-17	30.50	31.13	30.00	31.10	382731
2012-12-18	31.01	33.00	31.01	32.63	833913
2012-12-19	32.85	32.85	31.96	32.43	439369
2012-12-20	32.28	32.85	32.25	32.83	343868
2012-12-21	32.48	32.74	32.23	32.49	622505
2012-12-24	32.24	32.57	30.90	31.66	677656
2012-12-26	30.84	30.94	29.39	29.95	3430340
2012-12-27	29.49	29.99	29.25	29.52	1234870
2012-12-28	29.16	29.48	28.90	29.05	1106997
2012-12-31	28.94	30.25	28.90	30.03	1247381
2013-01-02	30.75	30.75	29.18	30.20	1525475
2013-01-03	30.10	30.40	29.41	29.69	863018
2013-01-04	29.80	29.84	28.96	29.02	1034356
2013-01-07	28.54	29.10	27.02	27.36	2516970
2013-01-08	27.36	27.61	25.61	26.20	2827068
2013-01-09	26.35	26.67	25.54	26.37	1430339
2013-01-10	26.45	26.62	26.15	26.46	691111
2013-01-11	26.60	27.50	26.46	27.46	1133736
2013-01-14	27.22	27.28	25.94	26.07	1047069
2013-01-15	26.04	27.48	25.59	27.22	1239007
2013-01-16	27.23	27.48	26.85	27.34	797919
2013-01-17	27.42	27.78	27.25	27.60	953013
2013-01-18	27.53	27.75	27.16	27.40	391963
2013-01-22	27.16	27.72	26.83	27.62	905695
2013-01-23	27.56	28.01	27.45	27.93	601574
2013-01-24	27.64	29.59	27.00	29.52	1730080
2013-01-25	29.54	31.50	29.39	31.10	1529790
2013-01-28	30.88	31.47	30.72	31.25	944851
2013-01-29	30.88	31.23	29.90	30.20	1110993
2013-01-30	30.07	30.50	28.57	28.97	2502562
2013-01-31	27.75	30.50	27.65	27.72	3540636
2013-02-01	26.33	28.84	25.71	28.07	8243387
2013-02-04	28.00	29.15	27.70	28.96	1650242
2013-02-05	28.90	29.92	28.61	29.78	1909688
2013-02-06	29.36	29.79	29.36	29.72	757322
2013-02-07	29.42	29.45	28.58	29.42	1065994
2013-02-08	29.35	29.83	29.24	29.83	1021258
2013-02-11	29.75	29.75	29.15	29.55	721366
2013-02-12	29.50	29.75	29.04	29.25	679215
2013-02-13	29.05	29.89	28.70	29.78	2704707
2013-02-14	30.63	33.21	30.40	32.88	5687739
2013-02-15	33.00	34.12	32.34	33.86	3513390
2013-02-19	33.66	34.33	32.86	33.46	3227865
2013-02-20	33.40	33.92	32.84	32.96	1475926
2013-02-21	32.13	32.90	31.14	31.54	2572411
2013-02-22	31.45	33.86	31.11	33.48	2128899
2013-02-25	33.48	33.75	32.00	32.17	1357574
2013-02-26	31.88	32.11	30.89	31.25	2125433
2013-02-27	31.59	33.63	31.26	32.20	1950699
2013-02-28	32.14	32.55	31.78	32.47	937468
2013-03-01	32.06	33.01	31.69	32.79	1562298
2013-03-04	32.49	33.78	32.48	33.68	1298654
2013-03-05	33.65	36.82	33.33	36.57	3713928
2013-03-06	36.41	37.47	35.72	36.95	2400679
2013-03-07	36.82	37.00	36.45	36.77	572119
2013-03-08	36.95	36.95	36.33	36.66	610778
2013-03-11	36.91	37.14	35.72	37.00	1185091
2013-03-12	37.00	38.22	37.00	37.83	1856652
2013-03-13	37.88	38.18	37.01	37.61	996665
2013-03-14	37.83	37.87	36.57	37.45	1129556
2013-03-15	37.58	37.75	37.09	37.10	1552013
2013-03-18	36.64	36.64	35.40	35.63	1541037
2013-03-19	35.77	36.03	34.39	34.46	1187341
2013-03-20	35.36	35.44	34.44	34.76	877906
2013-03-21	34.60	36.17	34.44	36.00	1497838
2013-03-22	36.31	36.49	35.83	36.27	723317
2013-03-25	36.38	36.51	35.74	36.05	472902
2013-03-26	36.35	36.39	35.68	36.14	583549
2013-03-27	36.12	36.69	35.93	36.21	608468
2013-03-28	36.74	37.24	35.92	36.20	744062
2013-04-01	36.20	36.50	34.78	35.23	1391364
2013-04-02	36.04	36.06	35.32	35.71	839655
2013-04-03	35.64	35.81	33.95	34.53	1100532
2013-04-04	34.45	35.14	34.15	35.05	721345
2013-04-05	34.28	35.20	34.28	35.17	543711
2013-04-08	35.24	35.59	35.07	35.55	716381
2013-04-09	35.51	36.13	35.29	35.76	601101
2013-04-10	35.69	35.97	35.25	35.85	764896
2013-04-11	35.67	35.80	34.86	34.99	866955
2013-04-12	35.05	35.57	34.76	35.19	1170675
2013-04-15	34.98	35.54	34.64	34.94	740371
2013-04-16	35.04	36.94	34.95	36.35	1439244
2013-04-17	35.83	36.09	34.98	35.63	693618
2013-04-18	35.81	36.51	35.46	36.07	1248032
2013-04-19	36.31	37.85	36.11	36.29	1629144
2013-04-22	36.27	36.87	35.99	36.67	903247
2013-04-23	37.00	38.38	36.85	37.33	1935375
2013-04-24	37.51	38.21	37.42	37.62	1159899
2013-04-25	40.46	43.99	39.76	43.39	6030135
2013-04-26	43.10	43.30	41.85	42.51	2807833
2013-04-29	42.40	43.01	42.07	42.09	1030090
2013-04-30	41.96	41.97	40.27	40.96	1780145
2013-05-01	40.75	40.77	38.65	38.80	2944545
2013-05-02	39.71	40.17	38.70	39.14	1312634
2013-05-03	39.73	41.00	38.69	40.95	1527196
2013-05-06	41.00	41.00	39.95	40.40	723593
2013-05-07	40.58	40.58	39.01	39.52	1846599
2013-05-08	39.62	40.25	39.29	39.58	1441400
2013-05-09	39.26	39.60	38.52	38.85	1895091
2013-05-10	38.54	40.22	38.31	38.99	2530160
2013-05-13	39.22	40.14	39.05	39.47	1559502
2013-05-14	39.45	40.34	39.43	40.24	2501168
2013-05-15	40.08	40.98	40.03	40.53	2086834
2013-05-16	40.60	41.08	39.65	39.90	1867489
2013-05-17	39.75	40.48	39.44	40.39	1419734
2013-05-20	40.48	41.00	39.96	40.31	1829090
2013-05-21	40.13	40.39	39.26	40.04	1205931
2013-05-22	40.06	40.98	38.10	38.42	1375630
2013-05-23	37.72	38.24	36.50	37.65	1123594
2013-05-24	37.66	37.86	37.05	37.81	671318
2013-05-28	38.57	38.88	37.25	37.31	624476
2013-05-29	36.79	37.07	35.21	36.72	2483287
2013-05-30	36.84	37.67	36.61	36.77	1360346
2013-05-31	36.40	37.17	36.15	36.76	1116405
2013-06-03	36.54	36.77	35.91	36.75	1744551
2013-06-04	36.89	37.31	35.89	36.09	973104
2013-06-05	35.99	36.11	35.62	35.91	783820
2013-06-06	35.79	36.75	35.58	36.74	646058
2013-06-07	37.00	39.23	36.61	39.16	1598751
2013-06-10	39.34	39.76	38.95	39.65	1532022
2013-06-11	39.44	40.24	38.90	39.95	2812188
2013-06-12	40.34	40.49	38.23	38.37	2877456
2013-06-13	38.33	38.33	35.90	37.93	2043375
2013-06-14	37.92	38.30	37.24	37.25	645753
2013-06-17	37.76	38.18	37.46	38.04	812868
2013-06-18	38.37	38.44	37.23	37.67	1359900
2013-06-19	37.78	39.61	37.78	38.69	1614868
2013-06-20	38.31	38.52	37.78	38.33	1137043
2013-06-21	38.86	39.28	37.61	39.24	1676949
2013-06-24	38.92	40.02	38.12	39.43	1700522
2013-06-25	39.75	40.01	39.04	39.60	905724
2013-06-26	40.00	41.00	39.82	40.89	1638822
2013-06-27	41.00	41.40	40.19	40.93	2105140
2013-06-28	40.86	41.35	40.21	40.39	4740479
2013-07-01	40.21	41.40	39.83	40.79	1504944
2013-07-02	40.79	41.29	40.53	41.21	1037346
2013-07-03	40.93	41.82	40.93	41.74	1015155
2013-07-05	41.77	43.34	41.68	43.31	1393842
2013-07-08	43.14	44.00	42.79	42.87	1540328
2013-07-09	43.05	43.45	42.18	43.29	1120643
2013-07-10	42.98	44.00	42.89	43.47	941578
2013-07-11	44.02	44.81	43.90	44.43	1840405
2013-07-12	44.84	46.54	44.82	45.46	3342527
2013-07-15	45.43	45.92	44.96	45.26	959869
2013-07-16	45.31	45.38	43.91	43.99	1891182
2013-07-17	44.36	44.62	43.70	43.73	1135474
2013-07-18	43.73	45.07	43.53	44.84	1359531
2013-07-19	44.55	44.55	43.84	43.89	718128
2013-07-22	44.00	44.01	43.62	43.83	787051
2013-07-23	44.00	44.00	43.41	43.52	671607
2013-07-24	43.95	44.94	43.95	44.54	1067711
2013-07-25	44.47	45.57	44.47	45.38	807436
2013-07-26	45.09	45.29	44.05	44.14	712979
2013-07-29	44.10	44.62	43.60	43.75	889802
2013-07-30	43.75	43.91	42.89	43.21	1061061
2013-07-31	43.29	43.91	43.16	43.58	1652124
2013-08-01	46.09	47.43	42.57	46.40	4927347
2013-08-02	45.60	46.00	45.19	45.62	3912574
2013-08-05	45.36	45.36	43.91	44.01	1146878
2013-08-06	43.50	43.68	41.93	42.30	2022355
2013-08-07	42.24	42.31	41.35	41.64	1371871
2013-08-08	41.71	42.88	41.33	42.68	928916
2013-08-09	42.60	42.96	42.17	42.49	1123500
2013-08-12	41.90	43.00	41.77	42.06	964475
2013-08-13	42.16	42.16	41.35	41.59	690683
2013-08-14	41.59	43.56	41.53	43.51	1712350
2013-08-15	42.92	43.61	42.68	43.61	1890947
2013-08-16	43.69	44.61	43.32	44.47	2291121
2013-08-19	44.35	44.38	43.66	43.88	1750792
2013-08-20	43.65	44.61	43.52	44.48	895767
2013-08-21	44.20	46.03	44.02	45.46	3527247
2013-08-22	45.14	46.60	45.04	45.56	1814773
2013-08-23	45.45	46.27	45.45	45.74	1788446
2013-08-26	45.82	47.83	45.58	47.35	2248969
2013-08-27	46.72	46.72	45.61	46.08	1731510
2013-08-28	46.46	46.83	45.87	46.43	1026767
2013-08-29	45.92	47.03	45.90	47.00	766858
2013-08-30	46.90	47.05	45.98	46.88	2180021
2013-09-03	47.10	47.64	46.41	46.90	1931287
2013-09-04	47.60	47.60	46.12	47.20	1213111
2013-09-05	47.25	48.09	46.80	47.60	1251117
2013-09-06	47.81	48.00	46.52	46.95	1980283
2013-09-09	47.02	49.47	46.61	49.14	1801635
2013-09-10	49.30	49.97	49.15	49.88	927188
2013-09-11	49.86	50.27	49.55	49.89	1185110
2013-09-12	50.00	50.35	49.41	49.45	1246351
2013-09-13	49.44	49.55	47.34	48.79	1667086
2013-09-16	48.96	49.85	48.22	48.75	1324390
2013-09-17	48.62	49.41	48.62	49.34	1454753
2013-09-18	50.67	51.65	50.44	51.22	2185496
2013-09-19	51.40	51.75	51.08	51.57	990212
2013-09-20	51.63	52.26	51.26	52.23	3878295
2013-09-23	52.00	52.39	51.50	51.82	1414366
2013-09-24	51.72	53.11	51.57	52.59	1065334
2013-09-25	52.68	53.11	52.18	52.35	1009900
2013-09-26	52.58	52.78	52.13	52.39	1147424
2013-09-27	52.44	53.00	52.36	52.52	839863
2013-09-30	52.10	52.34	51.17	51.95	1383145
2013-10-01	51.60	51.89	50.61	51.49	1288635
2013-10-02	51.35	52.42	51.22	52.27	1158196
2013-10-03	52.39	52.90	51.56	52.15	1512797
2013-10-04	53.09	55.46	52.81	54.43	1688824
2013-10-07	54.26	55.46	53.14	53.25	1235713
2013-10-08	53.06	53.06	47.64	48.91	4258444
2013-10-09	48.92	49.08	47.37	48.08	1583189
2013-10-10	49.05	51.82	48.70	51.60	1422388
2013-10-11	51.65	51.89	50.88	51.59	726757
2013-10-14	51.18	52.90	50.77	51.90	716454
2013-10-15	51.92	51.92	49.68	49.69	1080686
2013-10-16	50.11	52.30	50.04	51.85	1204948
2013-10-17	51.57	52.00	50.88	51.71	1325430
2013-10-18	52.15	52.38	51.24	51.83	636898
2013-10-21	52.68	54.04	52.68	53.88	1108656
2013-10-22	54.22	54.57	52.59	54.08	1281810
2013-10-23	54.00	54.00	52.50	52.96	1418262
2013-10-24	54.75	58.41	54.75	58.37	3032544
2013-10-25	57.55	57.80	56.05	56.69	2050901
2013-10-28	56.60	56.94	54.68	54.84	1122317
2013-10-29	54.81	55.49	53.93	54.05	1179379
2013-10-30	54.03	55.17	53.70	54.10	1058085
2013-10-31	54.17	54.92	52.82	54.61	972204
2013-11-01	54.22	54.51	53.01	53.81	1217870
2013-11-04	54.14	54.41	53.71	54.16	1058534
2013-11-05	54.16	56.36	53.92	55.36	1294652
2013-11-06	55.03	55.35	51.80	53.73	2555604
2013-11-07	54.14	54.42	51.52	51.79	3767006
2013-11-08	51.53	52.99	51.20	51.86	1963021
2013-11-11	51.82	52.49	51.71	51.96	1141227
2013-11-12	52.00	52.81	51.50	52.35	1389308
2013-11-13	52.00	53.57	51.54	53.54	1145027
2013-11-14	53.37	53.86	52.41	52.62	1126311
2013-11-15	53.05	53.49	52.63	53.10	765779
2013-11-18	53.27	53.68	51.43	51.66	1130052
2013-11-19	52.01	52.75	51.08	51.85	2327401
2013-11-20	51.84	52.52	50.54	51.15	1457035
2013-11-21	51.64	52.89	51.14	52.84	1227251
2013-11-22	53.25	55.82	52.84	55.42	2571309
2013-11-25	55.49	55.50	52.17	52.61	1833010
2013-11-26	53.22	55.06	52.64	54.50	7598271
2013-11-27	54.45	54.46	53.40	53.76	740584
2013-11-29	53.96	54.44	52.42	53.11	589921
2013-12-02	53.20	53.25	51.90	52.34	1120620
2013-12-03	52.06	52.53	51.72	51.98	638293
2013-12-04	51.52	53.32	51.52	53.20	1353981
2013-12-05	52.96	54.06	52.49	53.49	1093766
2013-12-06	54.14	54.29	52.53	52.71	861403
2013-12-09	52.98	53.00	51.22	51.63	1604881
2013-12-10	50.90	51.35	50.74	50.86	1300286
2013-12-11	50.99	51.18	49.31	49.35	1813895
2013-12-12	49.35	49.59	48.22	49.00	2265531
2013-12-13	49.49	50.84	49.25	50.53	1928554
2013-12-16	51.02	51.99	50.62	51.37	1842337
2013-12-17	51.10	51.61	50.78	51.43	1238923
2013-12-18	51.53	51.88	50.16	51.01	1104845
2013-12-19	50.83	51.55	50.15	50.84	1157467
2013-12-20	51.23	54.27	51.11	54.21	3200897
2013-12-23	54.75	55.84	54.63	55.24	1538099
2013-12-24	54.84	55.22	54.44	55.05	435167
2013-12-26	54.94	55.13	54.53	55.07	449930
2013-12-27	55.21	55.63	55.02	55.50	606284
2013-12-30	55.53	55.67	55.23	55.51	748316
2013-12-31	55.39	56.04	55.39	56.01	422940
2014-01-02	55.57	56.71	55.15	55.69	917422
2014-01-03	54.67	55.70	54.36	55.18	668053
2014-01-06	55.10	56.47	55.10	55.73	1143779
2014-01-07	56.07	58.85	56.04	57.78	2306254
2014-01-08	58.26	59.08	57.55	57.89	1544901
2014-01-09	58.90	59.08	57.45	57.66	1800095
2014-01-10	58.02	59.50	57.51	59.38	1302983
2014-01-13	59.68	59.98	56.76	57.09	1978785
2014-01-14	57.45	58.04	56.45	57.63	1432911
2014-01-15	58.00	60.49	58.00	60.31	1530503
2014-01-16	60.00	62.23	59.69	61.89	1533023
2014-01-17	61.67	63.04	61.58	62.05	1199039
2014-01-21	62.24	62.77	60.65	60.80	1688790
2014-01-22	60.80	61.68	60.49	61.48	932346
2014-01-23	61.09	62.48	60.65	62.46	795725
2014-01-24	62.59	62.82	58.06	58.56	1954727
2014-01-27	59.06	59.17	56.07	58.00	2477098
2014-01-28	58.27	59.49	57.99	58.96	1527549
2014-01-29	58.19	58.22	56.44	57.60	2003631
2014-01-30	68.45	70.48	65.27	65.61	6921954
2014-01-31	63.99	64.69	62.31	63.43	3252788
2014-02-03	63.07	65.19	61.46	62.96	2942191
2014-02-04	63.61	64.63	63.14	64.15	2261891
2014-02-05	64.34	64.69	61.87	63.53	1993453
2014-02-06	63.68	63.91	61.99	62.65	1540199
2014-02-07	62.02	67.71	62.02	66.29	2967332
2014-02-10	65.96	66.08	65.21	65.84	1523961
2014-02-11	65.50	66.53	65.04	66.13	861955
2014-02-12	66.18	66.84	65.51	66.19	817222
2014-02-13	65.39	68.48	65.14	67.65	1211641
2014-02-14	67.55	68.00	66.67	67.53	972318
2014-02-18	67.10	67.89	67.00	67.52	1267742
2014-02-19	67.28	67.46	66.02	66.75	817664
2014-02-20	67.00	67.38	66.04	67.08	790296
2014-02-21	67.45	71.10	67.23	69.28	2324208
2014-02-24	68.88	69.85	68.51	68.90	930726
2014-02-25	69.00	69.30	67.81	68.76	886425
2014-02-26	68.63	70.42	68.20	68.68	1377859
2014-02-27	68.92	71.80	68.92	70.12	2123053
2014-02-28	69.69	70.20	65.78	68.06	1804374
2014-03-03	66.78	67.98	65.58	67.95	1638195
2014-03-04	68.78	71.34	68.74	70.81	1780777
2014-03-05	70.72	71.46	69.43	70.03	1322575
2014-03-06	70.25	70.40	68.33	68.57	1450626
2014-03-07	69.25	69.32	66.26	67.14	1373779
2014-03-10	66.94	67.22	65.41	66.90	1529832
2014-03-11	67.18	68.18	66.23	66.94	1214781
2014-03-12	66.44	68.99	65.80	68.82	1223713
2014-03-13	69.29	69.41	66.01	67.74	1233112
2014-03-14	67.64	68.04	66.07	66.18	1150727
2014-03-17	66.80	67.97	66.35	66.99	751149
2014-03-18	67.08	69.45	66.51	68.46	1337254
2014-03-19	68.46	68.89	67.00	67.44	825690
2014-03-20	66.87	68.58	66.43	66.60	1109620
2014-03-21	66.64	66.64	62.53	62.56	2996497
2014-03-24	62.63	63.06	59.58	61.54	2764718
2014-03-25	61.80	62.25	57.57	59.21	3398905
2014-03-26	60.00	60.71	57.39	57.55	1893272
2014-03-27	57.20	59.25	55.14	59.01	3132207
2014-03-28	59.28	59.69	57.80	57.91	1526377
2014-03-31	58.38	59.95	57.86	59.92	1877135
2014-04-01	60.07	62.55	59.71	62.53	2254175
2014-04-02	63.23	63.96	60.50	61.27	1637366
2014-04-03	61.08	61.33	53.77	54.68	5284710
2014-04-04	55.50	55.80	51.87	52.32	5890275
2014-04-07	51.75	52.68	49.21	50.94	4198965
2014-04-08	51.21	52.25	50.26	50.86	8369294
2014-04-09	52.03	55.00	51.15	54.88	4494518
2014-04-10	54.74	54.89	49.84	50.63	4070316
2014-04-11	49.91	50.84	49.10	49.67	2564341
2014-04-14	50.12	51.14	48.80	49.65	2132022
2014-04-15	49.94	51.99	48.63	51.71	2539079
2014-04-16	52.12	53.51	50.95	53.29	3210096
2014-04-17	53.15	53.97	51.90	53.26	1716059
2014-04-21	52.10	53.37	51.30	53.15	1806867
2014-04-22	53.47	55.33	53.16	55.23	2329370
2014-04-23	55.09	55.15	52.52	53.07	3321304
2014-04-24	54.70	54.70	45.07	49.88	10450296
2014-04-25	49.59	49.86	47.04	47.23	4431647
2014-04-28	47.60	49.08	44.17	46.42	5747366
2014-04-29	46.40	50.42	46.40	49.17	4090021
2014-04-30	49.15	50.10	47.84	49.72	3084026
2014-05-01	49.25	53.04	49.02	50.48	3002449
2014-05-02	50.73	51.94	49.32	51.18	2653418
2014-05-05	50.56	52.24	49.82	52.22	2522803
2014-05-06	52.24	52.74	49.46	49.49	2199813
2014-05-07	49.64	49.74	45.53	47.06	6097622
2014-05-08	46.49	48.17	45.67	46.74	3065195
2014-05-09	46.50	47.53	45.87	46.46	2414659
2014-05-12	46.83	48.94	46.08	48.51	2208986
2014-05-13	48.28	49.00	47.31	47.33	1920261
2014-05-14	47.17	48.75	46.81	47.57	1195656
2014-05-15	47.19	48.04	45.96	47.82	2179449
2014-05-16	48.00	48.11	46.34	47.39	2116772
2014-05-19	47.18	48.93	46.80	48.40	1605413
2014-05-20	48.40	49.26	47.01	48.49	1716616
2014-05-21	48.63	49.43	47.70	48.37	1192490
2014-05-22	48.43	50.81	48.00	50.44	1715997
2014-05-23	50.50	52.96	49.86	52.53	2624243
2014-05-27	52.75	54.45	52.60	54.30	3130886
2014-05-28	54.21	54.38	52.13	53.81	3027946
2014-05-29	53.98	54.78	53.52	54.39	1646967
2014-05-30	54.06	54.36	51.51	52.31	2385137
2014-06-02	52.33	52.34	49.46	50.26	3069076
2014-06-03	49.90	50.75	48.67	50.41	2854196
2014-06-04	50.10	51.42	49.28	51.39	1398711
2014-06-05	51.43	53.98	50.79	53.89	2883476
2014-06-06	54.07	56.99	53.91	56.61	3493424
2014-06-09	56.77	57.49	55.64	55.94	1554737
2014-06-10	55.88	56.85	54.95	55.97	1235154
2014-06-11	55.63	57.85	55.22	57.80	1763265
2014-06-12	57.23	58.90	56.24	57.48	2378429
2014-06-13	57.56	59.21	56.96	59.20	1869062
2014-06-16	58.96	60.12	58.36	59.96	1630235
2014-06-17	59.76	60.43	58.87	60.00	1787368
2014-06-18	60.26	60.71	59.25	60.52	1266559
2014-06-19	60.75	60.75	59.21	60.02	1036719
2014-06-20	60.20	60.52	59.09	60.47	1214393
2014-06-23	60.07	61.30	59.52	61.23	1542678
2014-06-24	60.94	62.81	60.94	61.09	1353394
2014-06-25	60.89	62.02	60.60	61.93	885292
2014-06-26	61.78	62.18	60.83	61.63	1235869
2014-06-27	61.51	62.51	60.65	61.40	4465733
2014-06-30	61.40	62.34	61.40	61.96	1523099
2014-07-01	62.36	64.61	62.19	63.58	2411900
2014-07-02	63.17	63.48	61.70	62.12	1193116
2014-07-03	62.33	62.33	61.19	61.60	598146
2014-07-07	61.33	61.71	59.67	59.93	1308961
2014-07-08	59.64	59.73	55.52	55.88	3241249
2014-07-09	56.17	56.88	55.31	56.64	1249415
2014-07-10	55.68	58.30	54.12	57.50	1511745
2014-07-11	57.59	58.02	56.29	57.02	1025836
2014-07-14	57.72	59.00	57.08	57.55	1067819
2014-07-15	57.67	58.15	55.77	56.02	1432765
2014-07-16	56.65	57.16	55.62	56.32	1174742
2014-07-17	55.95	57.22	55.95	56.61	2246734
2014-07-18	56.94	58.41	56.85	57.52	1457973
2014-07-21	57.03	59.04	56.69	58.88	1513650
2014-07-22	59.28	60.31	58.36	58.55	1358242
2014-07-23	59.08	59.17	57.87	58.23	976316
2014-07-24	58.37	59.62	58.12	59.43	1168671
2014-07-25	59.02	59.98	58.52	59.73	654031
2014-07-28	59.56	59.97	57.65	58.33	2003642
2014-07-29	58.27	59.85	57.88	59.70	1222298
2014-07-30	60.00	63.17	59.72	62.64	3376065
2014-07-31	57.37	61.45	57.06	58.80	3004535
2014-08-01	58.35	59.05	56.03	56.67	1959752
2014-08-04	56.83	57.93	56.47	57.71	1196467
2014-08-05	57.06	58.11	56.42	56.63	1166539
2014-08-06	56.04	56.69	55.19	55.37	1617547
2014-08-07	55.77	56.16	54.89	55.36	1035978
2014-08-08	55.77	55.77	54.51	55.00	1057876
2014-08-11	55.41	56.07	54.89	55.99	801749
2014-08-12	56.00	56.27	54.35	54.61	928365
2014-08-13	55.00	55.39	54.53	55.31	1439353
2014-08-14	55.41	55.47	54.56	54.89	725911
2014-08-15	55.10	55.46	54.11	54.70	937433
2014-08-18	55.35	56.10	55.22	56.00	1456196
2014-08-19	56.14	57.78	56.14	57.71	1740805
2014-08-20	57.81	58.52	57.14	57.53	1246232
2014-08-21	57.64	57.93	56.57	56.90	833457
2014-08-22	56.97	60.40	56.62	59.62	2087456
2014-08-25	60.00	60.00	58.47	58.82	994297
2014-08-26	58.88	59.99	58.22	59.73	1039000
2014-08-27	60.11	60.67	59.56	60.08	1346256
2014-08-28	60.00	60.00	59.36	59.53	884704
2014-08-29	59.78	61.58	59.76	61.13	1675914
2014-09-02	61.27	62.88	60.51	62.85	1575306
2014-09-03	63.32	63.75	62.26	62.74	1521726
2014-09-04	62.80	62.99	60.89	61.26	1121414
2014-09-05	61.21	62.68	60.68	62.47	883329
2014-09-08	62.75	64.98	62.72	64.31	1961649
2014-09-09	63.84	63.97	61.96	62.23	1199914
2014-09-10	62.20	62.66	61.44	62.48	1483282
2014-09-11	62.25	63.39	61.63	63.36	1506014
2014-09-12	63.15	63.16	61.14	61.61	1459768
2014-09-15	62.43	62.43	57.89	58.98	1442334
2014-09-16	58.46	60.26	58.20	59.91	1523292
2014-09-17	59.80	61.47	59.69	61.01	1417935
2014-09-18	61.02	61.45	60.23	61.31	853390
2014-09-19	61.76	63.67	61.64	62.34	3001285
2014-09-22	61.96	61.96	60.11	60.60	866771
2014-09-23	60.23	60.68	59.16	59.17	1230872
2014-09-24	59.17	60.36	58.88	60.07	874527
2014-09-25	59.96	60.15	58.25	58.40	933357
2014-09-26	58.43	59.79	58.31	59.56	614732
2014-09-29	58.90	59.80	58.74	59.79	530798
2014-09-30	59.86	60.22	58.17	58.78	1109813
2014-10-01	58.49	58.49	56.60	57.30	1079011
2014-10-02	57.44	58.09	55.80	57.92	875111
2014-10-03	58.25	60.38	58.21	60.29	1001882
2014-10-06	60.25	61.89	59.96	60.53	1109561
2014-10-07	60.05	60.05	57.72	57.82	713632
2014-10-08	57.99	59.51	56.30	59.36	801660
2014-10-09	59.28	60.81	58.34	58.36	1275670
2014-10-10	57.91	58.66	56.47	56.47	1019894
2014-10-13	56.83	57.52	54.11	54.20	1941068
2014-10-14	54.93	56.48	54.13	56.03	1943066
2014-10-15	55.04	57.97	54.05	57.40	1269597
2014-10-16	55.87	58.20	55.56	57.25	1208872
2014-10-17	58.21	61.10	57.75	60.38	1557231
2014-10-20	60.23	61.13	58.93	59.28	1046322
2014-10-21	59.62	61.30	59.54	60.48	1519183
2014-10-22	60.48	60.67	57.87	58.07	1799190
2014-10-23	59.75	65.48	59.52	64.54	5352417
2014-10-24	63.90	66.49	63.70	65.45	2327166
2014-10-27	65.14	65.44	63.97	64.09	1145486
2014-10-28	64.49	67.15	64.21	66.97	1629132
2014-10-29	66.84	66.97	64.95	65.03	1240569
2014-10-30	64.69	66.94	63.86	66.42	1119991
2014-10-31	67.46	69.87	67.19	67.93	1712333
2014-11-03	67.44	67.99	66.01	66.21	1289813
2014-11-04	66.13	67.08	65.96	66.88	838997
2014-11-05	67.15	67.24	65.24	65.55	922001
2014-11-06	65.69	67.51	65.62	66.85	1408968
2014-11-07	66.66	68.28	66.12	67.79	771728
2014-11-10	67.40	69.34	67.09	68.91	1335740
2014-11-11	68.62	69.00	67.94	68.15	809465
2014-11-12	67.77	68.64	67.35	67.68	1247630
2014-11-13	67.62	68.26	67.51	67.52	182072
2014-11-14	66.77	67.61	66.51	67.51	614362
2014-11-17	67.01	67.40	64.37	65.32	1129535
2014-11-18	65.21	65.98	64.62	64.98	919149
2014-11-19	64.94	65.07	62.69	63.72	802579
2014-11-20	63.28	64.60	62.69	64.13	1194901
2014-11-21	65.06	65.75	63.74	63.98	924079
2014-11-24	64.36	64.57	63.51	63.97	924979
2014-11-25	63.90	63.98	62.76	62.98	848932
2014-11-26	63.02	64.55	62.86	63.97	830209
2014-11-28	62.67	64.66	62.00	63.96	478477
2014-12-01	63.41	63.44	61.16	61.85	1114264
2014-12-02	61.78	61.98	60.48	61.73	1429700
2014-12-03	61.67	62.10	60.58	61.83	1124047
2014-12-04	61.40	62.68	61.15	62.50	890313
2014-12-05	62.66	62.81	61.98	62.63	767694
2014-12-08	61.99	63.24	61.32	61.69	1136449
2014-12-09	60.89	62.18	59.58	62.03	724990
2014-12-10	62.53	63.48	60.97	61.26	1409498
2014-12-11	61.89	62.58	61.15	61.35	923921
2014-12-12	60.75	61.83	60.51	61.25	1216581
2014-12-15	62.75	63.80	62.09	63.44	1606445
2014-12-16	63.90	65.44	62.65	63.58	1760417
2014-12-17	64.05	66.02	63.00	65.69	1321841
2014-12-18	66.75	68.12	66.68	68.08	1467100
2014-12-19	68.22	69.34	68.06	69.10	1560661
2014-12-22	69.00	70.54	68.99	69.71	1003743
2014-12-23	70.00	70.64	69.52	69.57	976846
2014-12-24	69.61	70.45	69.33	69.69	269751
2014-12-26	69.77	70.90	69.53	70.12	386804
2014-12-29	69.96	69.96	68.25	68.86	462008
2014-12-30	68.45	69.17	67.09	67.88	809751
2014-12-31	67.94	68.93	67.62	67.85	573883
2015-01-02	67.81	68.49	66.27	67.38	815825
2015-01-05	66.57	68.37	66.43	67.15	800527
2015-01-06	67.18	67.87	65.17	66.33	857475
2015-01-07	66.91	67.47	66.00	67.09	622984
2015-01-08	67.87	69.08	67.44	68.89	640288
2015-01-09	69.28	69.28	66.23	67.11	1037125
2015-01-12	67.12	68.44	66.50	68.19	799564
2015-01-13	67.80	69.44	66.46	67.27	628353
2015-01-14	66.19	66.60	65.42	66.34	755558
2015-01-15	66.69	66.69	63.44	63.63	1017586
2015-01-16	63.62	64.21	63.10	63.96	837187
2015-01-20	63.84	65.05	62.55	64.83	879205
2015-01-21	64.71	66.84	64.37	65.52	755601
2015-01-22	66.19	66.55	64.57	66.14	490190
2015-01-23	66.59	69.50	66.55	68.74	1029797
2015-01-26	68.70	68.70	66.50	68.01	883389
2015-01-27	67.26	68.18	66.41	67.91	879654
2015-01-28	68.50	70.21	66.94	68.91	2673456
2015-01-29	73.05	74.35	70.04	73.88	3751975
2015-01-30	72.61	73.45	70.50	72.90	2233462
2015-02-02	72.33	73.00	70.07	72.99	2084767
2015-02-03	72.99	73.44	71.73	72.65	1335892
2015-02-04	72.50	74.75	71.96	74.61	1608777
2015-02-05	74.90	75.27	73.79	74.22	1549703
2015-02-06	73.92	75.15	73.36	74.94	1053836
2015-02-09	74.27	74.65	72.77	72.88	930630
2015-02-10	73.13	73.54	72.55	73.32	1147954
2015-02-11	72.82	74.00	72.46	73.88	1039807
2015-02-12	73.88	75.97	73.85	75.95	1488855
2015-02-13	76.25	77.64	74.99	77.55	1470870
2015-02-17	77.12	77.25	75.46	76.88	949655
2015-02-18	77.00	77.72	76.10	77.48	871186
2015-02-19	77.38	78.99	77.07	78.16	1057631
2015-02-20	77.91	79.30	77.52	79.06	1004251
2015-02-23	78.77	79.37	78.36	78.67	1124221
2015-02-24	78.78	79.00	77.93	78.75	1156504
2015-02-25	78.17	79.41	78.07	79.03	1422967
2015-02-26	80.01	81.24	78.86	79.53	1960209
2015-02-27	79.20	79.20	75.95	76.26	3541960
2015-03-02	75.97	76.80	75.13	76.44	1382508
2015-03-03	76.12	76.94	74.61	75.45	1148099
2015-03-04	74.97	75.06	73.37	73.60	1190300
2015-03-05	73.60	75.44	73.45	74.70	1052105
2015-03-06	74.28	75.29	73.52	74.06	907379
2015-03-09	74.00	74.32	72.42	74.24	721651
2015-03-10	73.60	74.07	72.61	73.59	873527
2015-03-11	73.75	74.81	73.44	74.24	710221
2015-03-12	74.35	76.66	74.24	76.66	1781380
2015-03-13	76.62	77.30	75.97	76.92	1116664
2015-03-16	77.26	79.18	76.95	78.65	1212862
2015-03-17	79.17	80.15	78.90	79.90	1569093
2015-03-18	80.00	81.00	79.06	80.05	1126086
2015-03-19	79.88	80.99	79.85	80.46	702245
2015-03-20	80.54	81.00	79.00	79.38	1304932
2015-03-23	79.37	79.82	78.76	79.28	570245
2015-03-24	79.28	80.39	79.05	79.25	654940
2015-03-25	79.49	79.49	76.11	76.20	1430948
2015-03-26	75.56	77.68	75.00	77.03	1620989
2015-03-27	77.31	78.80	76.90	78.47	782538
2015-03-30	78.96	80.00	78.83	79.44	611638
2015-03-31	79.26	80.04	78.61	78.78	975037
2015-04-01	78.55	78.77	75.13	75.65	1987612
2015-04-02	75.75	76.23	75.14	76.12	1129214
2015-04-06	76.93	79.10	75.98	78.24	1790022
2015-04-07	78.69	79.95	78.33	78.47	842051
2015-04-08	78.76	81.00	78.76	80.84	1137380
2015-04-09	80.72	81.90	79.78	81.74	872934
2015-04-10	81.77	82.36	81.11	82.34	698868
2015-04-13	82.79	83.52	80.66	80.73	1218535
2015-04-14	80.74	81.09	79.51	80.20	1003516
2015-04-15	80.46	80.95	79.71	80.75	1159462
2015-04-16	80.36	83.45	80.31	82.84	4304118
2015-04-17	74.75	74.99	70.32	73.29	13045713
2015-04-20	73.60	75.66	72.78	74.64	3783547
2015-04-21	75.51	77.81	75.51	77.50	3631247
2015-04-22	77.93	78.23	76.70	77.72	2243700
2015-04-23	77.10	77.71	76.75	76.88	1803694
2015-04-24	77.31	77.35	76.01	76.09	1380861
2015-04-27	76.79	76.79	74.42	74.76	1342558
2015-04-28	74.98	75.96	74.00	74.99	1127210
2015-04-29	74.62	79.50	73.64	77.47	2818653
2015-04-30	76.66	77.57	74.57	74.86	1728100
2015-05-01	74.57	75.49	73.52	73.75	1455840
2015-05-04	73.73	74.54	73.43	73.61	869202
2015-05-05	73.00	73.79	71.42	73.28	1886343
2015-05-06	73.50	73.98	72.34	73.30	889629
2015-05-07	73.29	74.41	73.05	74.01	682915
2015-05-08	74.85	76.26	73.90	73.91	1862694
2015-05-11	73.71	74.66	73.39	73.99	758603
2015-05-12	73.00	74.98	72.09	74.26	837206
2015-05-13	74.39	75.31	73.46	75.11	1600992
2015-05-14	75.34	77.14	74.46	76.05	1571727
2015-05-15	76.01	76.35	75.04	75.71	867009
2015-05-18	75.32	77.53	75.32	77.26	990633
2015-05-19	77.24	78.27	76.77	77.78	1521638
2015-05-20	77.72	77.91	76.26	77.45	1826597
2015-05-21	77.74	78.96	77.55	78.87	1153981
2015-05-22	78.58	79.00	77.60	78.76	1214417
2015-05-26	78.34	78.69	76.95	77.71	1019941
2015-05-27	77.25	78.65	75.66	78.39	1488124
2015-05-28	78.00	79.13	77.62	78.40	1364888
2015-05-29	77.97	78.05	76.02	76.61	2922551
2015-06-01	76.64	76.90	75.02	75.68	1360233
2015-06-02	75.60	75.91	75.04	75.38	1134658
2015-06-03	75.39	76.81	75.23	76.61	898309
2015-06-04	76.20	77.12	74.95	75.46	953892
2015-06-05	74.91	77.16	74.91	76.89	1139698
2015-06-08	76.78	77.11	74.67	74.67	1155008
2015-06-09	75.11	76.18	73.66	75.66	1288967
2015-06-10	75.90	77.82	75.24	77.70	1263542
2015-06-11	78.00	78.68	77.11	77.73	822048
2015-06-12	77.33	78.28	77.33	77.94	580551
2015-06-15	77.07	77.87	76.46	77.64	673985
2015-06-16	77.57	79.43	77.35	79.40	941310
2015-06-17	79.51	80.89	79.37	79.92	1313619
2015-06-18	80.19	81.15	79.20	80.97	1598142
2015-06-19	81.32	81.32	80.01	80.38	1932027
2015-06-22	81.00	81.67	79.63	80.32	928917
2015-06-23	80.90	80.90	80.04	80.75	674390
2015-06-24	80.39	80.64	77.13	77.47	1693316
2015-06-25	77.82	79.32	77.75	78.92	1071705
2015-06-26	79.27	79.27	75.31	77.02	2086614
2015-06-29	75.81	76.61	73.46	73.77	1309288
2015-06-30	74.30	74.71	73.60	74.31	1113588
2015-07-01	75.42	75.63	73.47	73.90	1072951
2015-07-02	73.87	74.60	73.16	74.53	801960
2015-07-06	73.40	74.72	73.07	73.70	1079502
2015-07-07	73.87	75.86	72.08	75.68	1380385
2015-07-08	74.99	76.04	74.21	74.83	703239
2015-07-09	75.61	77.05	75.61	76.18	931106
2015-07-10	77.15	77.59	76.62	76.74	656492
2015-07-13	77.34	77.55	75.81	76.60	999372
2015-07-14	76.70	78.85	76.70	77.41	998335
2015-07-15	77.60	78.42	76.96	77.58	911704
2015-07-16	78.15	79.15	77.84	78.92	665940
2015-07-17	79.12	80.23	78.57	78.92	809530
2015-07-20	79.17	79.33	78.57	78.84	453030
2015-07-21	78.81	79.68	77.97	78.57	574712
2015-07-22	78.11	78.94	77.77	77.85	622938
2015-07-23	78.32	79.25	77.47	78.02	920539
2015-07-24	78.47	80.97	77.51	79.64	1436829
2015-07-27	78.85	78.89	76.12	76.34	1579381
2015-07-28	76.77	78.88	76.08	78.63	1055265
2015-07-29	76.90	78.50	74.95	77.98	3943093
2015-07-30	78.48	81.21	76.60	81.03	3264682
2015-07-31	80.24	81.13	79.38	80.50	1827644
2015-08-03	80.50	80.96	78.56	79.15	1192544
2015-08-04	79.28	79.48	77.20	77.91	1973169
2015-08-05	78.22	79.89	78.02	78.41	1171986
2015-08-06	78.28	78.28	75.42	75.99	1678395
2015-08-07	75.91	77.00	74.91	76.95	932599
2015-08-10	77.54	77.84	76.32	76.59	879544
2015-08-11	75.80	77.10	75.30	76.67	710925
2015-08-12	75.90	76.91	74.44	76.85	1092566
2015-08-13	76.71	77.05	74.73	75.70	912878
2015-08-14	75.50	76.75	74.59	76.63	805873
2015-08-17	76.03	77.28	75.82	77.25	634204
2015-08-18	77.28	77.88	75.82	75.89	588102
2015-08-19	76.50	76.54	74.80	75.63	1155708
2015-08-20	74.88	74.95	70.16	70.31	1680380
2015-08-21	69.43	71.00	68.55	69.91	1832401
2015-08-24	65.97	71.96	64.29	68.00	3299851
2015-08-25	70.80	72.13	68.24	68.67	1927242
2015-08-26	70.34	71.69	68.88	71.41	1674081
2015-08-27	71.94	73.26	70.42	72.36	1580744
2015-08-28	72.36	73.37	71.54	72.54	856536
2015-08-31	72.15	72.78	70.84	70.96	1004594
2015-09-01	69.59	70.87	68.65	68.92	1573545
2015-09-02	69.57	69.96	67.85	69.95	1781722
2015-09-03	70.34	71.93	70.07	71.22	1544640
2015-09-04	70.21	70.75	69.25	69.79	1069085
2015-09-08	70.98	73.45	70.70	73.33	1353668
2015-09-09	73.75	74.44	71.81	72.02	1250178
2015-09-10	71.64	73.24	71.64	72.66	871193
2015-09-11	72.75	73.66	71.88	73.60	839271
2015-09-14	73.57	73.87	72.35	73.56	1044612
2015-09-15	73.65	74.37	73.03	74.26	827373
2015-09-16	74.41	74.62	73.37	73.94	894759
2015-09-17	73.61	75.54	73.57	74.61	720911
2015-09-18	73.72	75.02	73.63	74.36	1424345
2015-09-21	74.78	75.62	73.64	74.41	1010426
2015-09-22	73.27	73.75	72.17	73.06	1063803
2015-09-23	73.18	74.25	72.38	72.99	798083
2015-09-24	72.69	72.73	70.97	72.12	1107952
2015-09-25	73.13	74.48	71.94	72.86	2369565
2015-09-28	72.63	72.81	68.76	69.03	1761419
2015-09-29	68.97	69.65	67.76	68.94	1083242
2015-09-30	69.72	70.30	67.07	69.45	1693037
2015-10-01	69.14	71.65	67.65	71.58	1778300
2015-10-02	70.35	72.26	69.90	72.23	924313
2015-10-05	72.62	76.53	72.40	76.47	1826627
2015-10-06	75.90	76.91	74.25	74.58	1272896
2015-10-07	75.23	75.27	73.02	74.97	1845865
2015-10-08	74.93	74.93	71.77	73.02	1679374
2015-10-09	73.12	74.72	72.18	74.42	942283
2015-10-12	74.34	75.24	73.56	74.28	555590
2015-10-13	74.08	76.21	73.60	74.16	767871
2015-10-14	74.02	75.02	73.43	73.90	1022964
2015-10-15	73.99	76.30	73.92	75.64	1289136
2015-10-16	75.38	76.49	75.07	76.46	1054692
2015-10-19	76.34	76.73	74.87	75.79	1039798
2015-10-20	75.92	76.59	74.32	74.73	1160673
2015-10-21	74.94	75.13	72.96	73.02	2601268
2015-10-22	72.31	78.61	72.29	77.95	4022239
2015-10-23	78.19	78.96	75.32	78.89	2620935
2015-10-26	78.87	79.30	77.75	78.80	938196
2015-10-27	78.37	80.47	78.17	80.17	1799432
2015-10-28	80.08	82.18	79.72	82.15	1742556
2015-10-29	82.01	82.91	81.38	81.56	815644
2015-10-30	81.94	82.35	80.90	81.65	1432698
2015-11-02	81.68	82.42	80.64	82.02	798762
2015-11-03	82.00	83.68	81.18	82.53	1266314
2015-11-04	82.67	84.40	82.16	83.84	1734920
2015-11-05	83.23	84.49	82.79	83.91	1308872
2015-11-06	84.12	85.88	84.00	85.24	1344942
2015-11-09	85.00	85.53	84.07	84.60	1355941
2015-11-10	83.73	84.50	83.21	84.15	1302264
2015-11-11	84.00	84.67	83.08	83.90	856444
2015-11-12	83.49	85.25	82.89	84.50	1052861
2015-11-13	84.04	84.64	82.32	82.88	1111244
2015-11-16	82.57	84.64	82.04	84.37	763562
2015-11-17	84.40	85.53	84.00	84.91	921363
2015-11-18	85.00	85.95	84.28	85.75	1968073
2015-11-19	86.00	86.99	85.55	85.75	1600750
2015-11-20	86.14	87.21	85.77	86.19	1435451
2015-11-23	86.07	87.70	85.82	86.46	880129
2015-11-24	85.71	86.86	85.15	86.70	832128
2015-11-25	86.67	87.73	86.66	86.89	665063
2015-11-27	86.74	87.74	86.66	87.29	420550
2015-11-30	87.58	87.58	86.15	87.01	1211296
2015-12-01	87.27	87.42	86.13	86.47	1420761
2015-12-02	87.00	88.90	86.80	87.53	1857186
2015-12-03	88.32	90.54	87.56	88.09	2277887
2015-12-04	88.10	91.28	88.10	89.99	1821500
2015-12-07	89.53	89.91	87.63	87.98	1237233
2015-12-08	87.07	88.47	85.65	87.72	1385633
2015-12-09	87.28	87.66	85.72	86.10	1167220
2015-12-10	86.07	87.88	85.97	86.94	1115371
2015-12-11	85.97	87.00	83.17	83.49	1901100
2015-12-14	83.47	84.25	82.12	83.57	1643461
2015-12-15	84.03	86.29	84.03	85.60	1422616
2015-12-16	85.99	87.60	84.94	87.39	1566858
2015-12-17	87.51	88.22	85.69	87.27	1570496
2015-12-18	87.18	87.82	85.72	85.73	3043639
2015-12-21	86.93	87.10	86.12	87.02	1457278
2015-12-22	87.50	87.55	86.07	86.48	1032726
2015-12-23	86.97	87.63	86.40	86.89	920030
2015-12-24	86.80	87.36	86.59	86.96	251290
2015-12-28	86.64	87.26	86.29	86.89	471582
2015-12-29	87.47	88.56	87.36	88.12	1121871
2015-12-30	88.20	88.36	87.13	87.38	691955
2015-12-31	87.38	87.61	85.99	86.56	708460
2016-01-04	84.98	85.67	83.17	84.07	1273607
2016-01-05	84.51	85.55	83.47	84.00	1328660
2016-01-06	82.88	83.07	80.70	81.42	1418179
2016-01-07	79.68	81.65	78.93	79.64	1553068
2016-01-08	80.11	80.65	77.89	78.12	1219886
2016-01-11	78.72	79.06	77.20	78.53	1113587
2016-01-12	79.73	81.49	79.73	80.99	1665225
2016-01-13	81.09	81.79	75.49	76.79	1889662
2016-01-14	77.23	78.50	73.91	78.21	1511361
2016-01-15	76.12	77.26	74.72	76.34	1773817
2016-01-19	77.16	77.79	73.67	74.32	1993130
2016-01-20	73.25	75.32	70.14	74.31	2111975
2016-01-21	74.74	76.11	73.62	74.41	1921763
2016-01-22	75.58	76.76	75.58	76.67	1270961
2016-01-25	76.44	77.16	75.06	76.10	1840679
2016-01-26	76.12	78.19	75.27	77.96	2496782
2016-01-27	77.12	77.60	74.53	75.37	4272158
2016-01-28	57.82	64.38	57.67	63.57	19775150
2016-01-29	63.99	65.51	60.71	62.21	7290995
2016-02-01	61.60	62.83	61.44	61.96	2667255
2016-02-02	61.48	61.64	56.83	57.25	4793770
2016-02-03	57.57	59.44	56.67	59.30	3651725
2016-02-04	58.85	60.25	58.39	58.62	3647449
2016-02-05	54.12	55.47	49.46	52.31	7257300
2016-02-08	50.92	51.12	46.00	47.14	6546836
2016-02-09	46.60	49.33	46.12	48.52	5618672
2016-02-10	48.67	51.80	48.67	49.99	3093729
2016-02-11	49.28	49.64	47.31	49.03	2912991
2016-02-12	49.48	50.29	48.11	50.08	2099523
2016-02-16	50.59	52.26	49.95	52.04	2719487
2016-02-17	52.50	55.55	52.31	55.26	5309261
2016-02-18	55.53	55.84	54.22	54.26	3307744
2016-02-19	54.22	55.62	54.06	54.74	2840101
2016-02-22	55.10	56.35	54.25	54.69	2461055
2016-02-23	54.24	54.39	51.45	53.01	2872701
2016-02-24	52.02	52.75	50.00	52.55	2689742
2016-02-25	53.11	55.00	52.77	54.16	2703506
2016-02-26	54.58	56.20	54.27	55.51	2586441
2016-02-29	55.25	56.23	54.94	54.99	1967299
2016-03-01	55.84	57.85	55.36	57.85	3652317
2016-03-02	57.50	58.11	56.62	57.66	2063739
2016-03-03	57.36	58.40	56.74	58.36	2307961
2016-03-04	58.87	59.56	58.13	58.50	1906091
2016-03-07	57.99	58.80	56.58	58.22	1393689
2016-03-08	58.41	61.06	58.15	60.34	3140083
2016-03-09	60.54	60.58	59.25	60.49	2225627
2016-03-10	61.40	62.32	59.76	60.72	2295696
2016-03-11	61.10	63.68	60.94	63.35	2121435
2016-03-14	62.84	63.11	61.86	62.35	1795508
2016-03-15	61.89	62.07	60.75	61.65	1523265
2016-03-16	61.35	62.64	60.97	62.37	1193106
2016-03-17	62.33	62.76	60.15	60.80	2468105
2016-03-18	61.05	61.34	59.94	60.15	2735886
2016-03-21	60.25	61.32	59.91	61.05	1377751
2016-03-22	60.42	62.82	60.25	62.32	1623040
2016-03-23	62.20	63.12	62.00	62.25	2035886
2016-03-24	61.53	61.72	60.83	61.69	1052252
2016-03-28	61.64	61.67	59.77	60.34	1616840
2016-03-29	60.24	61.37	59.93	61.14	1557474
2016-03-30	61.50	62.43	61.02	61.07	1661909
2016-03-31	60.90	61.41	59.93	61.18	2388317
2016-04-01	61.13	62.25	60.05	62.03	1536951
2016-04-04	62.07	64.37	61.96	64.28	2272130
2016-04-05	63.47	64.41	63.11	63.65	1670900
2016-04-06	63.74	64.11	62.91	63.84	1775709
2016-04-07	63.59	64.82	63.32	64.02	1302291
2016-04-08	64.36	65.03	63.79	64.50	1236110
2016-04-11	64.87	65.33	63.18	63.31	1348227
2016-04-12	62.99	63.32	61.55	61.75	2461802
2016-04-13	62.47	63.93	61.43	63.77	1775642
2016-04-14	63.08	63.50	61.90	63.00	3443582
2016-04-15	63.18	63.42	62.46	63.28	1188625
2016-04-18	63.20	64.90	63.02	64.47	2259238
2016-04-19	64.47	64.74	62.55	63.67	2091683
2016-04-20	64.18	65.50	63.88	65.11	2802519
2016-04-21	74.77	76.84	73.21	74.27	8395542
2016-04-22	73.44	73.75	71.80	73.11	3253622
2016-04-25	73.35	74.57	73.00	73.41	2525077
2016-04-26	73.42	73.49	72.07	72.66	1409279
2016-04-27	72.25	73.81	72.25	73.15	1523076
2016-04-28	73.12	73.64	71.12	71.37	1414001
2016-04-29	71.34	72.13	70.17	71.48	1780051
2016-05-02	71.45	72.10	70.86	72.02	1156639
2016-05-03	70.84	71.09	69.14	69.84	1597993
2016-05-04	69.48	69.83	67.52	67.61	1703410
2016-05-05	68.07	68.63	67.27	67.79	1510430
2016-05-06	67.05	67.74	65.83	67.28	1612833
2016-05-09	66.85	68.30	66.80	67.43	918834
2016-05-10	67.44	68.70	67.18	68.53	1400972
2016-05-11	68.51	70.12	68.42	68.64	1560243
2016-05-12	69.29	69.58	67.20	67.47	1688445
2016-05-13	67.26	68.38	66.84	67.44	1471593
2016-05-16	67.56	70.45	67.29	70.30	1943974
2016-05-17	70.17	70.51	68.96	69.50	1180227
2016-05-18	69.59	71.05	69.23	70.03	1006536
2016-05-19	71.00	72.00	69.61	69.75	1920294
2016-05-20	70.38	70.77	68.08	70.00	2883189
2016-05-23	69.57	71.13	69.39	70.23	1180892
2016-05-24	70.54	71.81	70.09	70.98	1502533
2016-05-25	71.35	71.50	70.63	70.76	1116040
2016-05-26	70.71	71.06	69.94	70.05	1171832
2016-05-27	69.91	70.89	68.91	70.73	1349660
2016-05-31	70.58	71.69	70.27	71.63	2295437
2016-06-01	71.38	73.50	71.06	73.17	1889654
2016-06-02	72.79	74.26	72.51	74.23	1184705
2016-06-03	73.82	74.00	72.86	73.53	1102676
2016-06-06	73.69	75.25	73.46	75.06	1079295
2016-06-07	74.88	76.07	74.05	76.02	1978637
2016-06-08	75.96	77.76	75.40	77.04	2531027
2016-06-09	76.43	77.26	75.40	75.56	855972
2016-06-10	74.68	75.09	73.79	74.03	1391166
2016-06-13	73.32	74.38	72.55	72.71	1753940
2016-06-14	72.51	73.52	72.19	72.98	934759
2016-06-15	73.12	75.09	73.01	74.47	1080471
2016-06-16	73.81	73.96	72.68	73.68	776917
2016-06-17	73.27	74.53	71.62	72.07	1774359
2016-06-20	73.17	73.63	72.50	72.60	1109235
2016-06-21	72.86	73.14	71.87	72.73	927375
2016-06-22	72.47	72.62	71.80	71.92	752321
2016-06-23	72.15	75.19	71.75	75.18	1363638
2016-06-24	72.57	73.22	70.21	70.33	2646412
2016-06-27	69.67	69.86	63.51	63.67	3034057
2016-06-28	65.00	65.70	63.88	65.13	2255759
2016-06-29	65.83	66.98	65.57	66.44	1484828
2016-06-30	67.00	67.00	64.90	66.40	1715743
2016-07-01	66.52	67.45	66.01	66.21	817226
2016-07-05	65.91	65.91	64.77	65.27	1539214
2016-07-06	65.05	65.56	64.31	65.33	1171912
2016-07-07	65.55	65.69	64.75	65.01	1304048
2016-07-08	65.41	69.63	65.41	69.12	2096340
2016-07-11	69.41	70.28	68.80	68.85	1135509
2016-07-12	69.34	72.33	68.12	70.46	1857852
2016-07-13	71.67	72.76	70.07	70.15	1821131
2016-07-14	70.85	71.26	70.15	70.16	842776
2016-07-15	71.47	71.63	70.33	71.02	1228439
2016-07-18	70.82	70.90	69.68	69.83	1429739
2016-07-19	69.83	70.91	69.63	69.99	939526
2016-07-20	70.68	73.42	70.11	72.65	1755930
2016-07-21	72.40	72.93	70.61	71.05	1358073
2016-07-22	71.55	73.14	70.76	72.67	1133937
2016-07-25	72.84	74.18	72.61	73.56	1383216
2016-07-26	73.56	73.99	72.96	73.34	1116141
2016-07-27	74.00	75.00	72.48	72.98	2139363
2016-07-28	75.40	78.77	74.15	76.38	3991920
2016-07-29	75.90	75.90	73.44	74.92	2495854
2016-08-01	74.79	75.45	74.05	75.07	1286223
2016-08-02	74.59	74.82	71.69	73.23	2148451
2016-08-03	72.81	74.39	72.50	74.27	2010446
2016-08-04	73.87	75.03	73.87	74.94	1716316
2016-08-05	75.09	75.99	74.89	75.83	883370
2016-08-08	75.00	75.63	74.64	74.94	1121047
2016-08-09	74.82	75.28	74.67	75.00	733138
2016-08-10	75.00	75.08	74.27	74.55	667905
2016-08-11	74.64	76.29	74.50	76.09	1264832
2016-08-12	75.53	75.80	74.96	75.77	1079568
2016-08-15	75.84	76.81	75.15	76.74	861619
2016-08-16	76.41	76.48	74.50	74.52	894982
2016-08-17	74.21	74.70	72.68	73.07	1165807
2016-08-18	73.24	73.63	72.48	73.07	1044519
2016-08-19	72.86	73.96	72.58	73.69	736325
2016-08-22	73.63	73.70	71.25	71.39	1350694
2016-08-23	72.00	73.00	71.80	72.62	1007015
2016-08-24	72.44	73.46	72.44	72.77	1017523
2016-08-25	73.17	74.91	72.78	73.60	1017541
2016-08-26	73.42	74.08	72.88	73.50	746441
2016-08-29	73.61	73.83	72.92	73.39	884961
2016-08-30	73.30	73.75	73.09	73.44	876132
2016-08-31	72.70	72.80	71.74	72.67	956952
2016-09-01	72.13	74.09	71.93	74.00	1548071
2016-09-02	74.10	76.86	74.10	76.24	1989297
2016-09-06	76.73	77.99	75.98	77.72	2139756
2016-09-07	77.38	78.39	76.48	76.56	1722223
2016-09-08	76.40	76.65	74.94	75.40	1154927
2016-09-09	74.82	75.36	73.35	73.58	844546
2016-09-12	73.22	74.71	72.69	74.53	703952
2016-09-13	73.61	74.27	71.34	72.42	1997359
2016-09-14	72.47	73.28	71.98	72.56	1296083
2016-09-15	73.27	77.75	72.98	77.71	3084080
2016-09-16	77.05	78.35	76.78	77.29	2113666
2016-09-19	77.88	78.20	75.90	75.99	923852
2016-09-20	75.52	76.09	74.78	75.28	1123610
2016-09-21	75.92	76.92	74.96	76.88	1145783
2016-09-22	77.45	78.17	76.91	77.92	1406411
2016-09-23	77.62	77.78	76.80	77.45	1205559
2016-09-26	77.13	77.23	76.41	76.75	909128
2016-09-27	76.49	79.20	76.35	79.04	1506507
2016-09-28	79.09	80.31	79.09	79.77	1892963
2016-09-29	79.41	80.10	77.73	78.48	1028976
2016-09-30	78.76	79.70	78.06	79.15	1568362
2016-10-03	79.07	79.72	78.40	79.57	1056740
2016-10-04	79.59	79.84	78.43	79.28	1442289
2016-10-05	78.95	80.02	78.80	79.43	1086640
2016-10-06	79.49	79.91	77.97	78.38	1167968
2016-10-07	78.15	78.95	77.47	78.52	1293500
2016-10-10	79.04	80.49	79.04	80.03	1057114
2016-10-11	80.25	80.80	78.36	78.80	1674897
2016-10-12	76.63	77.07	73.02	75.27	3202088
2016-10-13	74.75	75.62	73.85	75.39	1489602
2016-10-14	76.15	76.44	75.06	75.62	1582905
2016-10-17	75.73	75.74	74.26	74.64	1033151
2016-10-18	76.39	77.97	75.61	76.16	1000930
2016-10-19	79.17	80.15	78.16	78.92	3482034
2016-10-20	78.71	79.00	78.19	78.85	1561409
2016-10-21	78.45	80.26	78.19	80.06	1455325
2016-10-24	80.39	81.58	80.16	81.00	2127620
2016-10-25	81.13	81.95	79.41	79.79	2117039
2016-10-26	79.51	79.98	78.61	78.90	2292025
2016-10-27	86.82	89.79	84.56	84.96	11112308
2016-10-28	85.21	87.39	84.58	86.12	3102319
2016-10-31	86.13	88.04	85.89	87.91	2791016
2016-11-01	87.45	87.56	85.91	86.89	2562482
2016-11-02	86.02	86.92	84.55	84.59	1646665
2016-11-03	84.57	85.09	83.53	83.88	1629300
2016-11-04	84.00	84.77	83.10	83.21	1630834
2016-11-07	84.77	85.82	84.39	85.09	1409303
2016-11-08	84.47	86.00	83.75	85.50	1136169
2016-11-09	83.99	86.05	83.34	84.98	1358110
2016-11-10	85.75	87.70	82.05	82.14	2600944
2016-11-11	81.81	82.83	80.50	82.63	1852041
2016-11-14	82.89	83.92	82.30	83.27	1359244
2016-11-15	83.43	86.22	83.20	85.62	1653743
2016-11-16	85.24	86.03	84.89	85.67	1065705
2016-11-17	85.77	87.17	85.51	86.83	917125
2016-11-18	87.01	87.79	85.50	85.75	1248346
2016-11-21	85.80	87.00	85.75	86.55	1505479
2016-11-22	86.26	86.68	85.42	86.23	1344873
2016-11-23	85.93	87.66	85.93	87.05	1353018
2016-11-25	86.91	88.39	86.50	87.74	718825
2016-11-28	87.70	88.40	84.56	84.82	1816839
2016-11-29	84.85	85.50	83.27	83.42	1562207
2016-11-30	84.25	84.77	82.66	83.15	1563986
2016-12-01	83.20	83.50	76.34	77.09	3124201
2016-12-02	72.85	76.71	72.80	76.56	3102889
2016-12-05	77.33	79.97	77.26	79.87	2173146
2016-12-06	80.00	80.00	78.47	79.61	1657291
2016-12-07	80.17	80.17	78.23	79.98	1414132
2016-12-08	80.40	80.78	79.52	80.11	1298916
2016-12-09	80.73	81.59	79.22	79.40	903045
2016-12-12	78.85	78.85	76.76	77.88	1691541
2016-12-13	78.69	80.70	78.69	79.39	864146
2016-12-14	79.62	79.65	78.58	78.95	1008598
2016-12-15	78.93	80.27	78.86	79.43	741625
2016-12-16	79.46	79.88	77.26	77.86	1338069
2016-12-19	77.72	78.08	77.20	77.50	974827
2016-12-20	78.10	78.52	77.18	78.30	907959
2016-12-21	78.04	78.04	76.03	77.25	1019091
2016-12-22	76.92	77.05	74.17	74.55	1365586
2016-12-23	74.60	76.07	74.36	76.02	606186
2016-12-27	76.01	77.40	76.00	76.88	548764
2016-12-28	76.76	77.05	75.14	75.22	978396
2016-12-29	75.17	75.61	74.20	74.94	759288
2016-12-30	75.11	75.44	73.66	74.34	1051731
2017-01-03	75.31	76.99	74.63	75.66	1101812
2017-01-04	76.09	78.98	75.89	78.83	2015348
2017-01-05	78.71	79.67	78.34	79.13	1564020
2017-01-06	79.24	82.39	78.90	82.10	1686580
2017-01-09	81.80	82.57	81.30	82.00	1339252
2017-01-10	82.25	82.43	81.14	81.67	1268804
2017-01-11	81.26	84.90	81.26	83.90	2084701
2017-01-12	83.02	83.76	80.91	83.46	1397980
2017-01-13	83.82	84.00	82.63	83.53	745833
2017-01-17	83.08	83.25	81.29	81.41	879932
2017-01-18	83.01	84.35	82.69	82.85	1466114
2017-01-19	82.96	83.60	82.39	82.70	1302082
2017-01-20	83.12	84.27	83.11	83.40	1251869
2017-01-23	83.84	83.91	82.26	83.25	988780
2017-01-24	83.86	84.59	82.14	83.97	1487810
2017-01-25	84.91	86.96	84.49	86.36	2686379
2017-01-26	92.01	92.98	89.41	89.48	4369411
2017-01-27	89.01	90.50	88.71	90.09	1980966
2017-01-30	89.60	90.33	88.01	90.12	1585650
2017-01-31	90.10	90.67	88.95	90.62	1326870
2017-02-01	91.17	91.17	89.39	89.70	2884156
2017-02-02	89.25	89.84	88.23	88.86	2125715
2017-02-03	89.18	89.99	89.12	89.47	2454808
2017-02-06	89.19	90.71	88.63	90.50	1441749
2017-02-07	90.81	91.16	90.35	90.66	1646858
2017-02-08	89.76	90.44	89.39	90.09	1887296
2017-02-09	90.14	92.31	90.01	92.30	1819978
2017-02-10	92.58	92.82	91.70	92.46	1647909
2017-02-13	92.18	92.50	91.50	91.74	960525
2017-02-14	91.68	93.30	91.35	92.89	1422454
2017-02-15	92.44	94.72	92.33	93.97	1584467
2017-02-16	93.94	94.19	91.54	91.85	1411179
2017-02-17	91.87	92.97	91.23	92.74	1117760
2017-02-21	93.02	93.51	92.17	93.18	617651
2017-02-22	92.71	93.67	92.17	92.98	547666
2017-02-23	93.36	93.40	91.41	92.65	832162
2017-02-24	91.60	92.39	90.66	91.82	1038173
2017-02-27	90.61	90.61	86.93	87.75	5592673
2017-02-28	87.22	88.28	86.82	86.92	2168345
2017-03-01	88.02	88.99	86.74	88.89	3165753
2017-03-02	89.09	89.14	86.24	86.34	1411414
2017-03-03	86.03	87.19	86.01	86.47	1189485
2017-03-06	85.93	86.77	85.56	86.26	1419210
2017-03-07	86.33	87.69	86.10	87.06	1478591
2017-03-08	87.32	88.27	86.98	87.29	794034
2017-03-09	87.31	88.13	86.39	87.83	893161
2017-03-10	88.27	88.59	86.90	88.03	857091
2017-03-13	88.09	88.86	87.66	88.64	1292811
2017-03-14	88.49	88.61	86.68	87.47	1142589
2017-03-15	87.88	88.77	87.29	88.41	1020658
2017-03-16	88.79	89.37	88.49	88.80	953622
2017-03-17	89.05	89.47	88.51	88.71	1010277
2017-03-20	88.85	88.95	87.75	88.11	621321
2017-03-21	88.80	89.00	83.79	83.93	2410051
2017-03-22	83.85	85.19	83.46	85.04	1423350
2017-03-23	85.12	85.81	84.13	84.40	860136
2017-03-24	85.04	85.69	84.31	84.81	818649
2017-03-27	84.24	85.59	83.42	84.87	906894
2017-03-28	85.40	86.37	84.83	86.00	940816
2017-03-29	86.28	87.88	86.10	87.61	1438420
2017-03-30	87.44	87.70	86.81	86.94	771791
2017-03-31	86.82	88.00	86.38	87.47	910624
2017-04-03	87.60	88.36	85.41	86.22	1250023
2017-04-04	86.06	87.38	85.20	85.29	1177198
2017-04-05	85.99	87.68	85.41	85.66	1416340
2017-04-06	85.75	86.42	85.10	86.19	673557
2017-04-07	85.90	86.57	85.52	86.02	767039
2017-04-10	85.95	86.39	85.42	85.53	671436
2017-04-11	85.35	85.99	84.82	85.39	939028
2017-04-12	85.01	85.71	84.03	84.49	874250
2017-04-13	84.37	85.20	84.34	84.64	1132148
2017-04-17	85.04	86.42	84.92	86.41	1118215
2017-04-18	86.00	87.67	85.93	87.60	1381737
2017-04-19	87.96	88.40	87.65	88.15	1194688
2017-04-20	88.49	88.49	87.46	88.26	1352012
2017-04-21	88.80	89.43	88.08	88.32	1076475
2017-04-24	89.67	89.67	88.35	89.42	1312012
2017-04-25	89.92	90.80	89.56	90.24	1417602
2017-04-26	90.43	91.21	89.03	90.92	2814850
2017-04-27	96.28	96.92	93.30	94.33	4690399
2017-04-28	94.30	95.32	92.94	94.48	2342129
2017-05-01	94.64	95.44	93.71	94.93	2741325
2017-05-02	94.82	95.10	93.77	94.96	1170402
2017-05-03	94.69	95.15	93.73	94.11	982385
2017-05-04	94.59	96.30	94.15	96.02	1515958
2017-05-05	96.12	98.19	96.12	98.07	1818083
2017-05-08	97.68	99.09	97.15	97.90	2173116
2017-05-09	98.16	98.47	96.96	97.33	1586206
2017-05-10	97.22	97.57	96.36	96.47	1210042
2017-05-11	96.50	96.92	95.50	96.76	1100191
2017-05-12	96.81	97.35	95.99	96.90	966061
2017-05-15	97.24	98.61	96.91	97.95	892450
2017-05-16	98.76	100.19	97.81	100.18	1845962
2017-05-17	98.70	99.40	98.06	98.55	3630285
2017-05-18	97.88	99.10	97.35	98.97	2842059
2017-05-19	99.50	100.72	99.23	99.30	2131758
2017-05-22	99.81	102.23	99.76	101.70	2087395
2017-05-23	101.37	101.76	100.06	101.70	2338251
2017-05-24	102.53	103.92	101.83	103.00	5774927
2017-05-25	103.70	105.29	103.55	104.52	1770747
2017-05-26	104.00	106.73	103.53	106.03	2988235
2017-05-30	105.42	106.80	104.82	105.36	1612305
2017-05-31	105.51	105.79	103.81	104.65	2230581
2017-06-01	105.18	106.55	104.32	106.51	2626125
2017-06-02	106.56	107.55	105.73	107.30	1464083
2017-06-05	107.39	108.43	107.15	107.43	1597992
2017-06-06	107.08	108.63	106.89	107.87	1517244
2017-06-07	108.00	108.49	107.07	108.19	1934036
2017-06-08	108.17	109.78	107.77	109.68	1843107
2017-06-09	109.75	110.66	101.82	103.74	3859160
2017-06-12	102.20	103.69	99.50	102.32	4478100
2017-06-13	103.55	103.89	101.30	102.22	2071540
2017-06-14	102.76	104.14	100.75	102.16	2139063
2017-06-15	99.95	101.82	99.01	101.26	2349256
2017-06-16	101.59	102.21	100.69	101.20	1557737
2017-06-19	102.24	104.18	101.96	103.60	1551990
2017-06-20	103.83	105.30	102.78	103.01	1921990
2017-06-21	103.82	105.82	103.36	105.62	1734879
2017-06-22	105.94	108.08	104.66	106.93	2327656
2017-06-23	106.99	108.55	106.47	107.79	2329635
2017-06-26	107.90	108.79	106.78	108.35	2228967
2017-06-27	107.90	109.00	106.41	106.77	3355789
2017-06-28	107.47	109.13	106.71	108.81	2611253
2017-06-29	108.47	108.81	104.51	105.82	2366243
2017-06-30	106.14	106.68	104.82	106.00	1539530
2017-07-03	106.55	106.55	103.22	103.58	1209875
2017-07-05	104.34	105.64	104.13	105.11	1758308
2017-07-06	104.05	105.70	103.80	104.54	1664738
2017-07-07	104.53	106.85	104.53	106.29	1586220
2017-07-10	106.66	108.47	106.29	108.19	1381465
2017-07-11	107.73	110.00	107.18	109.20	1633842
2017-07-12	110.00	113.01	109.58	112.26	1756485
2017-07-13	112.68	112.97	111.12	111.23	1545586
2017-07-14	108.80	110.71	108.05	110.38	3089276
2017-07-17	110.74	111.19	109.32	110.00	1929318
2017-07-18	109.83	111.05	109.23	110.78	1673317
2017-07-19	111.00	111.68	110.10	110.12	1501603
2017-07-20	110.15	110.65	109.03	109.84	1634285
2017-07-21	109.88	109.93	107.58	108.19	2151627
2017-07-24	108.38	108.50	107.31	107.95	2248467
2017-07-25	108.11	108.18	106.80	107.78	1904337
2017-07-26	107.96	110.11	107.86	109.72	2874504
2017-07-27	115.13	115.85	108.21	110.54	5051367
2017-07-28	109.75	111.67	108.90	111.65	2083417
2017-07-31	111.87	112.36	108.95	110.45	2055672
2017-08-01	110.88	111.76	110.10	110.75	1557021
2017-08-02	110.82	110.92	105.89	107.17	1944985
2017-08-03	107.27	107.79	105.93	107.12	1566206
2017-08-04	107.39	109.82	107.11	109.71	1780576
2017-08-07	109.65	109.75	108.47	108.76	1009614
2017-08-08	108.21	108.46	107.11	107.68	802219
2017-08-09	106.87	107.86	106.63	107.33	894252
2017-08-10	106.77	107.00	103.00	104.42	1706881
2017-08-11	104.93	106.83	104.24	106.05	957047
2017-08-14	106.85	108.57	106.32	107.90	973002
2017-08-15	107.75	108.35	106.71	107.31	920337
2017-08-16	107.89	109.83	107.57	109.50	899525
2017-08-17	109.04	109.69	106.74	106.86	1245227
2017-08-18	106.83	108.66	106.28	107.23	979784
2017-08-21	107.02	108.97	107.02	108.81	1114409
2017-08-22	109.00	110.77	108.86	110.41	1249982
2017-08-23	109.30	110.98	108.84	109.84	974233
2017-08-24	110.07	110.93	109.61	110.67	728388
2017-08-25	110.95	112.68	110.45	110.59	1197931
2017-08-28	111.00	112.11	109.70	111.91	1193369
2017-08-29	110.62	112.20	110.14	111.75	1006386
2017-08-30	111.61	115.81	111.61	114.27	1304359
2017-08-31	114.55	116.54	114.51	116.19	1465634
2017-09-01	116.30	116.51	114.53	115.49	958415
2017-09-05	115.58	116.40	114.41	116.15	1027196
2017-09-06	116.39	116.70	114.08	114.68	1111709
2017-09-07	115.33	118.64	115.33	117.78	1587992
2017-09-08	117.62	118.63	116.38	116.40	1246884
2017-09-11	117.71	118.63	117.40	117.67	1690338
2017-09-12	117.94	118.17	115.14	116.26	1323673
2017-09-13	116.17	116.89	115.69	116.05	1025337
2017-09-14	115.50	116.72	114.50	115.96	1593455
2017-09-15	116.49	116.84	114.76	116.11	1001619
2017-09-18	116.63	117.66	115.96	116.51	1127750
2017-09-19	116.85	116.97	115.94	116.68	1238666
2017-09-20	116.42	116.75	114.20	115.40	1086247
2017-09-21	115.29	115.64	113.93	115.02	857464
2017-09-22	114.76	116.14	114.68	115.81	630566
2017-09-25	115.80	115.85	111.41	111.84	1333119
2017-09-26	112.88	112.95	110.17	111.79	1529694
2017-09-27	112.49	116.58	112.43	115.50	1771381
2017-09-28	115.19	116.72	114.71	116.65	1045157
2017-09-29	116.81	117.79	116.20	117.53	1145653
2017-10-02	117.65	118.46	116.22	116.80	1511746
2017-10-03	116.80	118.29	116.45	117.83	726796
2017-10-04	118.15	118.26	116.63	118.06	660171
2017-10-05	118.31	119.47	117.10	119.38	951926
2017-10-06	118.73	121.76	118.55	121.75	1285979
2017-10-09	122.00	122.45	120.86	121.33	18108351
2017-10-10	121.88	122.03	120.14	120.96	788117
2017-10-11	120.86	121.07	119.27	120.68	812180
2017-10-12	120.42	122.42	120.42	121.97	1441039
2017-10-13	122.88	123.13	121.71	122.29	826495
2017-10-16	122.25	122.67	121.36	121.40	834751
2017-10-17	121.54	122.80	121.00	122.75	1084230
2017-10-18	123.21	123.58	120.67	120.77	1133956
2017-10-19	120.48	120.87	118.96	120.81	1066405
2017-10-20	121.40	124.87	120.85	124.82	1792967
2017-10-23	128.99	129.56	123.40	123.99	1846821
2017-10-24	124.49	126.28	123.27	125.89	2054244
2017-10-25	126.72	127.75	124.28	124.62	3199863
2017-10-26	119.98	127.34	118.50	126.14	4291658
2017-10-27	126.00	126.78	122.91	125.73	2629704
2017-10-30	125.28	125.85	123.94	125.05	1131986
2017-10-31	125.11	126.80	124.77	126.37	1457465
2017-11-01	127.20	127.50	123.20	124.51	1137486
2017-11-02	123.92	125.00	122.66	124.34	864887
2017-11-03	124.25	125.45	123.15	124.91	1150983
2017-11-06	125.50	125.99	124.43	124.73	777384
2017-11-07	125.00	125.84	123.74	125.53	1031121
2017-11-08	124.42	127.95	124.30	127.62	1639849
2017-11-09	127.40	127.40	124.10	125.55	909722
2017-11-10	125.15	126.30	125.05	125.98	958477
2017-11-13	124.60	125.23	123.44	125.03	893788
2017-11-14	124.86	125.20	123.73	124.48	954194
2017-11-15	123.46	124.90	122.01	123.32	622400
2017-11-16	123.57	126.37	123.51	125.72	1150506
2017-11-17	125.84	127.63	125.41	127.54	1124372
2017-11-20	127.53	129.48	127.48	127.67	999419
2017-11-21	128.18	130.05	127.83	128.07	1756489
2017-11-22	127.92	128.87	127.29	127.45	530295
2017-11-24	128.08	128.80	128.00	128.30	506163
2017-11-27	128.50	128.76	126.54	126.99	832408
2017-11-28	127.03	127.03	125.30	126.63	1105534
2017-11-29	125.86	126.73	120.36	120.59	2708807
2017-11-30	120.98	123.71	120.15	123.00	1607489
2017-12-01	122.55	123.81	121.04	122.66	1239777
2017-12-04	123.60	123.67	113.33	116.39	3975155
2017-12-05	113.14	119.38	112.84	116.20	2203734
2017-12-06	115.47	118.16	114.81	117.76	1658017
2017-12-07	117.84	121.39	117.36	121.00	1823181
2017-12-08	122.10	123.87	121.53	121.81	1024959
2017-12-11	122.41	123.66	122.25	123.09	2546956
2017-12-12	122.64	123.15	120.16	121.01	2216744
2017-12-13	121.66	123.51	121.66	123.37	1455953
2017-12-14	123.87	126.21	123.62	126.17	1894761
2017-12-15	125.96	129.52	125.87	129.50	1910943
2017-12-18	130.59	131.11	130.17	130.69	2293164
2017-12-19	130.04	130.66	128.71	129.96	2297485
2017-12-20	130.19	130.51	128.11	129.00	1513197
2017-12-21	129.18	129.74	128.51	128.97	1670608
2017-12-22	128.75	129.33	127.84	129.19	1130069
2017-12-26	128.96	129.91	128.23	129.32	745846
2017-12-27	129.54	130.88	129.05	130.26	841122
2017-12-28	130.80	130.90	129.64	130.69	973384
2017-12-29	130.54	131.26	130.17	130.39	676041
2018-01-02	131.00	132.35	130.14	131.73	1282712
2018-01-03	132.00	133.25	131.74	132.91	1580871
2018-01-04	133.88	135.09	133.78	133.85	1361879
2018-01-05	134.95	135.13	133.90	135.01	1183030
2018-01-08	135.05	136.09	134.87	135.30	1337500
2018-01-09	135.65	136.40	134.62	135.45	1305839
2018-01-10	134.96	136.41	134.36	136.23	1903678
2018-01-11	136.59	137.78	136.24	137.58	1515724
2018-01-12	137.64	139.06	137.08	138.19	1199659
2018-01-16	141.32	141.66	139.21	139.79	3150264
2018-01-17	140.83	140.93	139.00	140.79	1775369
2018-01-18	140.75	141.48	140.00	141.13	1292768
2018-01-19	141.23	142.52	141.02	142.27	1605220
2018-01-22	142.33	144.08	141.76	143.90	1379533
2018-01-23	144.59	144.99	143.56	144.43	1374408
2018-01-24	144.42	146.67	144.37	145.44	1433283
2018-01-25	146.89	146.90	145.42	145.54	1220744
2018-01-26	147.16	149.82	146.38	149.74	1474595
2018-01-29	149.59	150.85	146.83	147.09	2414839
2018-01-30	146.07	147.44	145.63	146.59	2370223
2018-01-31	148.68	150.10	147.76	148.87	2881349
2018-02-01	151.76	156.55	151.33	152.81	4230751
2018-02-02	150.51	151.94	147.33	149.76	2826758
2018-02-05	147.29	157.00	145.43	147.39	3788718
2018-02-06	144.91	149.38	143.49	149.02	2963103
2018-02-07	148.62	154.03	148.07	153.17	2462816
2018-02-08	153.00	153.50	140.10	140.10	3737318
2018-02-09	142.14	146.77	137.60	145.16	2836220
2018-02-12	146.97	148.63	145.24	147.24	1614936
2018-02-13	146.04	148.32	145.57	147.55	1431527
2018-02-14	147.27	149.00	146.30	147.74	1852112
2018-02-15	148.95	152.79	147.80	152.54	1881333
2018-02-16	151.93	156.19	151.18	154.03	1904698
2018-02-20	152.90	158.13	152.03	156.76	1755323
2018-02-21	156.36	160.73	156.31	157.58	1924121
2018-02-22	157.78	159.31	155.69	156.05	1170255
2018-02-23	156.86	160.63	156.86	160.40	1035837
2018-02-26	160.80	162.64	159.66	160.57	1205140
2018-02-27	161.27	164.24	160.75	163.34	1997893
2018-02-28	163.27	165.68	160.87	161.01	1934763
2018-03-01	162.62	164.26	157.88	159.57	2001857
2018-03-02	158.65	167.10	157.53	166.67	2189762
2018-03-05	164.76	169.19	163.81	168.30	2047064
2018-03-06	169.40	171.91	168.41	171.07	2734991
2018-03-07	169.45	174.19	169.38	173.06	1654484
2018-03-08	174.68	175.65	172.40	172.99	1851352
2018-03-09	174.34	174.99	172.46	172.76	2359876
2018-03-12	172.76	175.90	171.56	174.43	2120309
2018-03-13	175.99	175.99	172.17	173.96	1842591
2018-03-14	175.37	176.56	173.49	175.34	1402799
2018-03-15	175.96	176.00	170.91	173.83	1657275
2018-03-16	174.82	175.00	169.07	169.98	2442425
2018-03-19	169.80	172.78	167.42	169.81	1974798
2018-03-20	169.87	173.37	169.23	172.11	3001280
2018-03-21	171.99	176.20	171.50	173.19	1900401
2018-03-22	171.34	172.83	168.00	168.76	1644348
2018-03-23	168.98	170.63	164.52	164.77	2005910
2018-03-26	168.55	172.04	167.82	171.45	2042332
2018-03-27	173.21	173.38	161.36	162.82	2038496
2018-03-28	163.00	164.02	157.16	159.68	3079129
2018-03-29	161.60	167.46	160.27	165.45	2261497
2018-04-02	164.44	165.85	159.24	161.62	1900288
2018-04-03	166.60	167.97	160.07	161.77	1817910
2018-04-04	156.50	164.99	156.00	164.69	2060439
2018-04-05	166.78	168.16	164.62	165.77	1762687
2018-04-06	163.96	166.88	161.24	162.94	1177504
2018-04-09	164.56	166.35	162.65	162.89	1237168
2018-04-10	166.25	167.43	162.13	166.58	1834153
2018-04-11	165.08	168.24	164.47	166.50	2252560
2018-04-12	166.73	170.17	166.54	168.57	1554897
2018-04-13	170.08	171.30	164.79	166.90	1342027
2018-04-16	168.51	170.72	167.27	169.45	1245694
2018-04-17	171.00	175.03	171.00	174.54	1700891
2018-04-18	175.39	175.54	171.21	174.30	1658877
2018-04-19	173.29	174.36	170.89	172.99	1525537
2018-04-20	171.69	172.55	167.93	168.90	1861129
2018-04-23	169.92	170.23	166.62	167.51	1926393
2018-04-24	169.19	169.61	158.17	160.66	3176260
2018-04-25	162.45	162.79	157.25	158.00	4104605
2018-04-26	160.00	167.61	156.18	165.16	3801532
2018-04-27	166.78	167.10	160.37	163.18	2240268
2018-04-30	163.18	166.91	163.18	166.14	1890561
2018-05-01	165.36	166.74	163.27	165.42	1419732
2018-05-02	164.56	167.91	164.19	165.50	1253441
2018-05-03	165.79	169.54	164.92	168.73	1945124
2018-05-04	168.70	173.09	167.46	171.22	1842829
2018-05-07	172.09	176.89	171.84	176.02	2163618
2018-05-08	172.61	176.13	170.73	176.03	3157416
2018-05-09	177.27	180.98	175.83	180.04	2229139
2018-05-10	181.13	182.59	178.54	178.98	3081662
2018-05-11	179.22	180.04	177.31	178.87	1527400
2018-05-14	178.86	179.50	173.49	173.73	1806350
2018-05-15	171.98	174.55	168.79	173.42	1748974
2018-05-16	173.01	174.00	170.02	171.15	1606214
2018-05-17	171.13	171.94	169.25	171.71	1444282
2018-05-18	171.76	174.56	171.50	173.94	1191477
2018-05-21	175.27	177.37	170.58	171.45	1083599
2018-05-22	172.21	172.84	168.08	170.26	1192666
2018-05-23	168.70	174.07	168.70	173.96	1232464
2018-05-24	174.07	176.72	172.92	175.52	1551407
2018-05-25	175.19	177.49	174.71	176.72	1341097
2018-05-29	176.00	177.38	174.61	176.30	1407024
2018-05-30	177.32	179.85	176.01	178.47	2221898
2018-05-31	178.11	181.41	177.20	177.61	2002580
2018-06-01	179.06	181.57	177.30	181.51	1276875
2018-06-04	182.57	184.47	181.21	183.50	1541626
2018-06-05	184.19	186.95	184.03	186.09	1525731
2018-06-06	186.56	187.39	185.36	186.42	1410168
2018-06-07	187.00	187.00	174.32	177.45	2853441
2018-06-08	177.70	180.02	176.22	178.19	2018057
2018-06-11	178.46	180.50	177.05	180.08	1191317
2018-06-12	180.56	182.55	179.81	181.84	1420470
2018-06-13	183.23	183.95	179.45	181.23	1395845
2018-06-14	182.59	187.23	182.51	185.34	2617416
2018-06-15	184.97	186.59	181.25	186.35	1717372
2018-06-18	185.36	186.71	183.00	186.41	1399365
2018-06-19	183.58	184.25	179.31	183.61	1503595
2018-06-20	185.00	188.59	184.47	184.76	1718690
2018-06-21	185.00	186.57	179.94	180.27	1299879
2018-06-22	178.58	178.58	172.51	176.70	2415815
2018-06-25	174.43	175.00	169.46	171.39	1923363
2018-06-26	172.09	174.14	170.07	170.85	1506294
2018-06-27	172.21	175.74	167.36	167.97	1942671
2018-06-28	167.84	173.80	167.50	172.41	1489599
2018-06-29	174.00	175.25	171.56	172.47	1053108
2018-07-02	171.61	177.69	170.39	177.60	1680055
2018-07-03	178.03	179.35	176.57	177.19	757112
2018-07-05	178.19	180.45	177.83	179.43	1240581
2018-07-06	179.40	183.28	178.64	182.16	785755
2018-07-09	183.23	185.26	181.10	184.85	1493500
2018-07-10	185.23	186.48	183.39	185.60	1221448
2018-07-11	183.37	188.18	183.37	187.18	1371008
2018-07-12	188.83	194.81	188.74	194.66	2212307
2018-07-13	193.29	193.98	189.24	191.06	1896514
2018-07-16	191.96	192.00	188.30	189.08	1309543
2018-07-17	186.95	191.67	184.23	191.20	1337268
2018-07-18	192.00	194.02	190.11	192.01	1540358
2018-07-19	191.53	192.73	189.48	190.04	953185
2018-07-20	191.01	193.56	190.50	191.08	1439825
2018-07-23	190.18	191.35	186.58	190.50	1637454
2018-07-24	191.93	192.18	183.44	184.91	2743777
2018-07-25	184.57	187.33	183.36	183.86	3695654
2018-07-26	181.50	194.67	181.50	192.32	3787884
2018-07-27	192.03	192.48	178.35	183.95	3287040
2018-07-30	184.00	184.95	178.56	178.81	2439361
2018-07-31	179.25	179.99	174.35	175.96	3062879
2018-08-01	176.59	180.62	176.00	177.94	1977146
2018-08-02	177.00	183.06	176.79	182.84	1833168
2018-08-03	183.59	183.65	178.75	180.88	1281876
2018-08-06	181.12	184.94	181.12	184.66	1146988
2018-08-07	185.00	187.03	184.20	185.74	1048122
2018-08-08	185.30	187.22	182.36	186.13	842576
2018-08-09	186.81	190.63	186.20	188.34	1210665
2018-08-10	186.36	190.00	185.45	187.47	829822
2018-08-13	187.01	189.17	184.84	185.02	872396
2018-08-14	186.10	186.87	181.76	184.49	1286691
2018-08-15	184.17	187.44	180.61	182.73	1261076
2018-08-16	184.35	184.52	181.76	182.03	749925
2018-08-17	182.00	183.16	178.80	180.83	1656028
2018-08-20	180.17	181.92	179.15	181.36	1661660
2018-08-21	182.40	184.83	181.82	182.10	1555113
2018-08-22	181.48	183.64	181.12	182.41	2050176
2018-08-23	182.17	186.23	181.80	184.85	1521247
2018-08-24	186.11	194.75	185.28	193.56	2765012
2018-08-27	194.00	196.63	192.22	193.25	1711590
2018-08-28	193.78	194.77	191.52	194.26	1187034
2018-08-29	194.27	201.00	194.27	200.23	2994780
2018-08-30	199.50	200.04	196.46	198.45	1805219
2018-08-31	198.00	199.44	195.37	196.36	1225288
2018-09-04	195.95	200.66	195.30	200.26	1692779
2018-09-05	200.00	200.00	188.30	190.76	2704839
2018-09-06	191.92	194.33	189.24	193.18	1841253
2018-09-07	192.94	198.50	191.33	196.98	1631700
2018-09-10	199.88	199.88	195.50	199.01	2147656
2018-09-11	198.00	202.72	197.25	199.50	1765007
2018-09-12	199.84	203.34	195.29	202.77	1605323
2018-09-13	204.00	206.30	203.06	204.58	1472569
2018-09-14	204.12	205.34	202.15	202.97	1225542
2018-09-17	201.88	201.95	192.65	192.82	2313416
2018-09-18	193.02	195.78	191.55	191.88	2295516
2018-09-19	191.50	192.61	182.73	186.00	3930021
2018-09-20	187.00	188.94	184.25	187.35	2883788
2018-09-21	188.37	190.57	187.80	189.69	2880737
2018-09-24	187.63	194.07	185.67	193.12	2064799
2018-09-25	194.28	198.47	193.94	197.61	2105989
2018-09-26	197.61	198.89	194.69	195.71	1332257
2018-09-27	196.05	197.50	193.81	195.08	1119744
2018-09-28	194.58	197.80	194.55	195.63	1205036
2018-10-01	197.25	199.23	193.63	194.61	1338548
2018-10-02	195.72	195.97	192.33	192.90	1317009
2018-10-03	194.28	198.31	192.26	196.20	1582398
2018-10-04	195.49	195.50	184.62	187.44	3489058
2018-10-05	187.11	190.12	181.65	186.60	2244986
2018-10-08	184.39	185.81	177.27	180.26	2625632
2018-10-09	179.90	187.29	179.11	181.41	2397938
2018-10-10	180.45	180.83	171.81	172.14	3543719
2018-10-11	172.85	178.21	172.14	174.97	3509483
2018-10-12	182.32	188.07	180.29	184.45	2940164
2018-10-15	184.16	184.25	179.62	180.91	1462728
2018-10-16	185.21	193.35	184.66	192.72	2794834
2018-10-17	193.11	193.20	188.43	190.26	1910278
2018-10-18	189.14	191.54	182.02	185.18	2237743
2018-10-19	186.46	187.65	176.66	177.15	2259905
2018-10-22	178.91	180.95	174.38	178.84	2732277
2018-10-23	174.20	184.66	172.85	181.78	3025079
2018-10-24	181.78	183.78	169.65	170.21	3793871
2018-10-25	173.40	175.00	162.18	172.63	5153591
2018-10-26	164.24	172.16	162.43	166.76	3125248
2018-10-29	172.09	173.50	160.66	164.23	2537766
2018-10-30	160.00	169.00	157.60	168.50	3131324
2018-10-31	174.31	185.12	174.31	181.04	4013052
2018-11-01	181.03	184.32	177.06	183.73	1538491
2018-11-02	184.87	186.35	178.36	178.78	1527055
2018-11-05	178.98	180.73	176.71	180.41	1387545
2018-11-06	179.50	182.48	176.26	177.37	1185119
2018-11-07	182.35	194.04	180.78	190.83	2994478
2018-11-08	190.00	191.58	185.18	186.16	1784452
2018-11-09	184.23	184.23	173.91	177.59	2205981
2018-11-12	175.20	176.99	166.52	172.37	2667095
2018-11-13	174.35	174.87	167.08	168.67	2144228
2018-11-14	171.26	172.67	166.85	167.38	1443128
2018-11-15	166.67	173.55	166.63	172.97	1602489
2018-11-16	170.73	173.88	169.25	171.09	1109276
2018-11-19	169.56	169.86	156.09	156.80	3194725
2018-11-20	148.99	161.29	147.63	157.24	4098242
2018-11-21	160.22	163.00	157.64	159.14	1821674
2018-11-23	156.57	161.74	156.50	160.63	577571
2018-11-26	164.09	168.27	160.71	167.26	1746590
2018-11-27	164.60	166.76	162.11	165.74	1491059
2018-11-28	171.25	178.36	170.41	177.87	3112176
2018-11-29	176.24	181.81	175.35	179.10	1743534
2018-11-30	179.64	186.27	178.52	185.27	3144550
2018-12-03	192.05	192.16	184.60	188.09	2407998
2018-12-04	185.59	188.68	178.22	180.85	2544543
2018-12-06	175.82	187.80	174.00	187.60	2678540
2018-12-07	186.94	189.67	179.26	182.38	1749149
2018-12-10	181.00	187.77	181.00	184.90	1567485
2018-12-11	189.16	189.19	181.72	183.42	2224662
2018-12-12	187.00	191.36	185.96	187.64	2289669
2018-12-13	189.40	190.76	185.35	188.15	1443744
2018-12-14	184.54	187.63	181.46	181.98	1663482
2018-12-17	180.01	180.01	170.52	171.47	2315693
2018-12-18	173.42	175.62	170.72	173.57	1682504
2018-12-19	174.64	181.14	171.13	174.04	2139953
2018-12-20	171.84	174.81	160.00	169.92	3198433
2018-12-21	170.02	170.49	160.44	162.00	2799684
2018-12-24	159.02	163.81	158.00	158.92	896420
2018-12-26	159.68	169.67	159.68	169.51	3050858
2018-12-27	166.87	178.24	166.50	178.20	2937547
2018-12-28	179.61	184.09	175.68	180.33	2442132
2018-12-31	182.92	183.27	176.80	178.05	1655474
2019-01-02	174.12	180.45	172.46	178.32	2561533
2019-01-03	175.12	177.99	168.47	169.12	2469242
2019-01-04	173.01	181.49	171.66	179.23	2195880
2019-01-07	180.75	188.00	179.40	186.67	1825065
2019-01-08	189.75	191.65	184.56	188.11	1609200
2019-01-09	185.26	191.29	185.26	190.47	2095992
2019-01-10	188.90	190.94	187.55	190.00	1637774
2019-01-11	188.10	191.95	186.06	191.69	1646015
2019-01-14	187.87	191.08	186.93	188.40	1811133
2019-01-15	189.45	190.32	187.58	188.35	2517852
2019-01-16	189.52	192.79	187.45	189.59	1451021
2019-01-17	186.83	189.44	185.22	186.53	2149356
2019-01-18	189.73	191.45	186.63	190.09	1930631
2019-01-22	187.78	189.68	184.78	185.70	1506437
2019-01-23	187.52	189.82	182.91	183.96	1585345
2019-01-24	184.25	187.47	182.46	185.70	1351823
2019-01-25	187.61	191.27	187.36	191.08	1425820
2019-01-28	188.05	190.16	186.50	187.94	1930434
2019-01-29	188.18	188.82	184.01	184.82	1633529
2019-01-30	187.19	194.21	187.01	194.00	4251489
2019-01-31	211.36	228.41	209.99	220.02	11199653
2019-02-01	218.58	221.84	216.80	221.51	3552072
2019-02-04	220.83	225.88	220.10	225.14	3599742
2019-02-05	226.00	229.40	225.37	228.35	1904866
2019-02-06	228.00	229.50	223.30	225.56	1662886
2019-02-07	224.06	228.04	222.12	226.96	1479502
2019-02-08	225.40	228.79	222.67	228.56	1603787
2019-02-11	229.89	232.25	227.07	229.01	1936423
2019-02-12	230.61	236.81	230.50	234.65	2366211
2019-02-13	235.00	237.49	231.65	231.97	1677609
2019-02-14	231.44	235.84	230.76	234.03	1304723
2019-02-15	235.00	236.70	232.40	234.89	1425851
2019-02-19	233.49	235.46	232.00	234.58	1434465
2019-02-20	235.00	235.49	227.85	229.50	2347040
2019-02-21	228.71	231.24	226.51	230.01	1317621
2019-02-22	230.32	236.15	230.32	235.00	1980879
2019-02-25	237.50	239.45	235.59	237.00	1612071
2019-02-26	235.84	236.94	233.45	236.21	1184247
2019-02-27	235.80	240.86	235.33	240.31	2214216
2019-02-28	240.17	241.44	237.74	239.44	1892920
2019-03-01	242.31	244.35	239.29	243.52	2055906
2019-03-04	244.60	245.33	228.67	236.97	4415462
2019-03-05	237.57	237.57	232.03	236.00	1940199
2019-03-06	235.45	237.45	231.79	233.11	1214816
2019-03-07	232.37	236.82	231.11	233.37	1577382
2019-03-08	229.30	234.03	226.71	233.95	1527596
2019-03-11	235.51	240.09	235.13	239.86	1991927
2019-03-12	240.15	241.02	236.78	238.71	1693734
2019-03-13	240.56	243.42	239.55	240.39	1885543
2019-03-14	244.05	244.63	241.30	241.59	1946816
2019-03-15	241.37	243.24	240.20	241.89	2053750
2019-03-18	242.53	245.96	240.14	240.98	2411556
2019-03-19	242.26	244.13	240.35	241.96	2191300
2019-03-20	243.00	247.28	239.80	244.59	1210830
2019-03-21	243.72	251.65	243.72	250.95	1532092
2019-03-22	249.00	250.50	241.07	241.21	2014939
2019-03-25	238.79	243.01	236.62	241.70	1553187
2019-03-26	245.04	247.24	243.20	245.00	1351129
2019-03-27	244.82	244.82	235.60	241.37	1578780
2019-03-28	243.73	245.85	240.73	243.33	1169524
2019-03-29	246.50	247.13	243.36	246.49	1389909
2019-04-01	249.99	250.35	243.80	245.73	1813403
2019-04-02	245.75	247.02	242.80	246.82	1480318
2019-04-03	248.90	248.90	244.29	247.14	1046788
2019-04-04	246.35	246.39	230.14	237.03	2942432
2019-04-05	238.64	240.09	235.26	236.98	1177136
2019-04-08	236.40	239.38	233.51	237.21	1447973
2019-04-09	235.13	240.28	235.13	238.76	1360800
2019-04-10	240.50	245.58	240.02	243.66	1241529
2019-04-11	243.64	246.19	242.11	245.77	1042847
2019-04-12	247.00	247.74	243.74	244.30	997494
2019-04-15	244.07	246.40	242.44	243.79	1298992
2019-04-16	245.89	246.12	238.85	239.81	1130823
2019-04-17	241.72	242.00	234.32	236.23	2485805
2019-04-18	234.40	238.92	232.14	237.40	2936829
2019-04-22	236.02	243.57	236.00	242.64	1251362
2019-04-23	243.25	247.34	241.10	243.55	2057986
2019-04-24	245.00	245.38	241.06	242.70	2720016
2019-04-25	261.02	269.27	258.18	260.69	4777382
2019-04-26	260.00	267.84	257.09	267.08	2216689
2019-04-29	267.10	273.47	267.10	271.69	2026177
2019-04-30	271.00	273.82	268.73	271.51	1522717
2019-05-01	273.16	273.16	268.31	270.40	1528715
2019-05-02	264.86	269.99	260.35	262.67	3211755
2019-05-03	265.68	269.31	264.26	268.52	1653027
2019-05-06	260.50	270.97	257.50	269.75	1255370
2019-05-07	267.00	268.90	260.05	264.81	1565569
2019-05-08	264.00	268.39	260.83	265.98	1262951
2019-05-09	262.35	271.80	260.28	270.49	1709861
2019-05-10	268.50	275.20	266.50	274.90	1754438
2019-05-13	266.88	271.16	259.27	260.12	2776009
2019-05-14	263.22	272.93	263.22	272.07	2046856
2019-05-15	270.00	276.43	269.54	273.96	1283895
2019-05-16	275.00	281.74	274.21	277.96	4212990
2019-05-17	275.71	277.32	271.62	272.99	1721834
2019-05-20	266.96	270.50	263.54	265.08	2414579
2019-05-21	269.71	273.00	267.75	271.21	1078856
2019-05-22	270.07	276.50	269.83	273.39	775887
2019-05-23	270.06	270.87	263.88	264.79	1458468
2019-05-24	266.75	269.44	265.05	268.95	1181793
2019-05-28	269.08	272.12	264.74	266.65	1444906
2019-05-29	263.90	268.32	261.51	264.19	1127636
2019-05-30	265.41	265.41	261.21	262.60	1304939
2019-05-31	259.31	265.44	257.50	261.93	1219378
2019-06-03	262.00	263.29	246.02	248.38	2822308
2019-06-04	251.14	258.07	247.51	257.55	1522561
2019-06-05	262.37	263.88	256.30	263.25	1827129
2019-06-06	263.24	269.68	261.82	268.49	950396
2019-06-07	270.99	276.69	270.99	274.55	1692525
2019-06-10	279.36	280.56	275.61	275.87	1248781
2019-06-11	279.86	279.86	263.95	266.29	1466980
2019-06-12	266.00	270.34	264.33	267.88	977790
2019-06-13	268.60	274.09	268.60	273.79	1181355
2019-06-14	273.73	275.61	270.05	272.25	1015489
2019-06-17	273.70	276.38	271.72	274.56	988358
2019-06-18	278.32	285.03	278.32	282.64	2009950
2019-06-19	284.21	285.83	281.05	285.51	1481824
2019-06-20	290.24	292.98	286.43	288.80	1732898
2019-06-21	287.52	290.84	285.65	285.74	1645355
2019-06-24	287.87	288.38	280.94	282.50	1542447
2019-06-25	283.15	283.15	273.06	275.36	1587230
2019-06-26	278.78	285.20	273.86	275.34	1310405
2019-06-27	277.37	280.83	276.21	278.51	1143981
2019-06-28	277.81	280.19	274.57	274.57	4160801
2019-07-01	281.99	284.34	279.49	283.51	1742347
2019-07-02	283.31	289.32	283.15	288.31	1946367
2019-07-03	289.90	294.23	289.90	293.15	1116101
2019-07-05	291.00	294.62	288.55	294.53	1005120
2019-07-08	293.65	293.78	289.65	293.00	1268819
2019-07-09	291.41	299.12	290.63	298.02	1655993
2019-07-10	299.61	302.99	298.31	298.75	1209358
2019-07-11	300.41	302.63	299.46	302.31	886711
2019-07-12	302.30	303.17	296.11	301.13	963860
2019-07-15	302.00	302.41	297.88	301.10	729993
2019-07-16	300.00	301.30	294.20	295.50	1161742
2019-07-17	295.50	300.16	294.51	296.56	865745
2019-07-18	296.32	298.49	294.03	294.68	1100343
2019-07-19	298.05	299.20	288.46	289.74	1395967
2019-07-22	293.40	294.97	289.62	293.81	1963775
2019-07-23	295.02	295.02	287.64	291.01	1606663
2019-07-24	291.72	297.61	290.50	297.21	2766165
2019-07-25	288.50	290.75	279.69	285.73	4531985
2019-07-26	288.37	290.19	285.75	289.33	1711655
2019-07-29	289.34	290.00	275.59	285.84	3271845
2019-07-30	284.28	286.39	280.97	281.00	1556918
2019-07-31	281.71	282.50	272.61	277.39	2097589
2019-08-01	277.38	281.72	271.12	274.00	2759004
2019-08-02	272.95	273.11	261.88	265.86	2437838
2019-08-05	255.01	262.54	251.90	256.81	3590439
2019-08-06	261.66	265.00	257.35	261.71	1722800
2019-08-07	259.66	264.95	257.00	260.69	1291494
2019-08-08	262.01	267.73	261.38	267.11	1644566
2019-08-09	267.25	268.00	262.74	263.82	899494
2019-08-12	261.30	263.12	257.75	258.56	783356
2019-08-13	258.00	263.57	257.35	262.19	1612516
2019-08-14	258.34	259.87	251.69	252.31	1776312
2019-08-15	252.00	254.91	250.19	252.29	1778779
2019-08-16	255.91	259.90	254.87	256.91	1506655
2019-08-19	260.00	261.59	254.64	255.51	1812511
2019-08-20	255.50	257.61	252.58	255.28	1354128
2019-08-21	262.00	267.84	260.24	265.78	1903322
2019-08-22	266.50	267.95	262.28	264.64	1272884
2019-08-23	266.37	274.56	261.82	263.07	2614890
2019-08-26	265.00	266.87	262.31	266.57	849645
2019-08-27	269.02	269.60	261.94	266.21	1489888
2019-08-28	261.77	263.31	258.22	260.32	1659345
2019-08-29	263.86	265.95	260.60	264.79	1090424
2019-08-30	265.91	266.58	256.65	261.84	1500373
2019-09-03	264.09	265.56	261.00	263.38	1426123
2019-09-04	265.72	270.14	265.25	268.52	1201128
2019-09-05	270.32	273.16	260.60	269.62	2145925
2019-09-06	269.90	270.56	262.47	263.50	1400808
2019-09-09	264.00	265.84	250.00	254.68	2922262
2019-09-10	250.47	255.67	246.50	253.18	2525914
2019-09-11	252.63	259.07	251.02	253.67	1487101
2019-09-12	256.60	259.66	255.52	256.81	1813954
2019-09-13	255.38	256.38	251.00	251.96	1520502
2019-09-16	251.00	261.24	250.00	261.15	1182551
2019-09-17	263.36	268.00	260.74	264.05	1273141
2019-09-18	266.69	266.90	259.77	265.85	1456225
2019-09-19	265.45	269.18	262.50	268.74	1493417
2019-09-20	269.47	271.39	266.59	271.17	2140645
2019-09-23	272.47	273.63	266.96	267.00	1235456
2019-09-24	267.00	268.33	256.10	257.50	1520859
2019-09-25	257.50	259.64	248.67	259.38	2566512
2019-09-26	259.39	259.65	255.24	257.99	951620
2019-09-27	258.92	259.49	245.27	250.26	2286908
2019-09-30	252.20	254.80	249.51	253.85	1215258
2019-10-01	255.32	256.12	249.71	250.13	1711687
2019-10-02	249.06	250.76	243.54	246.85	1794633
2019-10-03	247.77	258.56	244.29	257.37	1680394
2019-10-04	260.23	267.22	259.58	266.48	1915097
2019-10-07	266.23	270.50	266.23	268.15	2005932
2019-10-08	266.00	268.37	257.98	258.13	1163457
2019-10-09	260.84	263.52	259.48	262.02	842940
2019-10-10	260.02	264.68	259.10	263.18	777030
2019-10-11	268.06	273.96	266.31	270.33	1751483
2019-10-14	270.07	271.22	267.86	269.44	1359602
2019-10-15	270.44	276.50	270.00	274.24	1774575
2019-10-16	258.93	260.75	249.10	254.60	4726460
2019-10-17	258.29	259.06	252.05	254.31	2212039
2019-10-18	253.97	257.51	240.62	243.00	4426006
2019-10-21	245.09	245.81	239.10	240.90	3841428
2019-10-22	241.91	242.45	225.00	228.34	8287637
2019-10-23	216.30	225.73	213.99	220.01	12288341
2019-10-24	236.56	243.82	232.25	237.78	9397476
2019-10-25	237.77	241.50	234.06	241.22	3338024
2019-10-28	243.40	246.28	240.00	244.70	3477218
2019-10-29	243.99	248.99	240.82	241.04	1871105
2019-10-30	243.34	250.24	239.03	249.95	1910352
2019-10-31	249.96	250.81	244.01	247.26	1454764
2019-11-01	248.94	256.16	247.41	253.03	2481196
2019-11-04	254.49	255.58	245.05	245.80	1808518
2019-11-05	245.81	246.40	239.13	241.86	2217729
2019-11-06	241.75	242.73	238.97	241.35	1372430
2019-11-07	242.00	244.65	239.81	240.89	1919525
2019-11-08	239.92	249.20	238.29	248.45	1942603
2019-11-11	247.31	250.00	245.82	248.55	1696632
2019-11-12	249.29	253.49	249.20	252.53	1888780
2019-11-13	250.93	255.11	249.01	253.94	1963743
2019-11-14	252.77	255.41	249.47	253.85	1806072
2019-11-15	255.50	260.04	254.29	259.96	2228306
2019-11-18	258.00	268.45	257.30	266.31	3205150
2019-11-19	277.25	279.90	272.53	277.74	9869439
2019-11-20	276.88	284.30	276.65	283.00	37944018
2019-11-21	282.32	283.47	277.75	279.12	4069011
2019-11-22	280.00	280.85	276.89	279.98	2152094
2019-11-25	280.00	284.00	278.41	279.75	3235572
2019-11-26	281.00	281.15	278.62	278.86	2360987
2019-11-27	279.51	281.49	277.85	281.28	1321112
2019-11-29	280.97	283.49	280.10	283.04	879899
2019-12-02	283.00	283.00	269.50	277.35	2340880
2019-12-03	271.79	280.00	271.06	279.01	2351398
2019-12-04	277.87	278.07	272.80	273.80	1852681
2019-12-05	273.00	277.25	271.86	273.13	1175705
2019-12-06	274.90	275.31	269.62	272.04	1871264
2019-12-09	271.77	272.60	269.62	269.70	1069025
2019-12-10	270.00	272.45	266.20	266.78	1461128
2019-12-11	266.00	268.19	263.53	267.30	1784021
2019-12-12	266.36	268.59	264.08	265.65	2222487
2019-12-13	265.64	273.80	263.98	272.98	1866854
2019-12-16	274.33	281.80	274.11	281.79	2082760
2019-12-17	279.95	281.03	274.39	276.14	1926251
2019-12-18	277.43	280.18	276.10	277.45	1272491
2019-12-19	277.45	279.11	275.33	278.48	1433649
2019-12-20	280.52	282.83	278.76	282.63	2302072
2019-12-23	283.05	287.44	281.71	283.31	1941613
2019-12-24	283.90	284.92	282.57	284.20	305728
2019-12-26	284.76	288.08	284.76	286.20	945982
2019-12-27	288.07	288.07	284.11	286.88	997648
2019-12-30	286.28	286.42	277.75	282.81	1406259
2019-12-31	280.41	283.85	279.79	282.32	970352
2020-01-02	284.96	291.68	284.22	291.24	1771770
2020-01-03	286.90	293.06	286.50	291.10	1135820
2020-01-06	285.19	293.41	284.60	292.87	1474090
2020-01-07	293.22	294.58	288.03	292.91	1439902
2020-01-08	294.56	297.69	293.24	295.65	1740786
2020-01-09	297.30	299.77	294.23	299.31	1403564
2020-01-10	300.72	303.39	297.45	298.88	1258528
2020-01-13	302.35	305.86	301.00	303.85	1643781
2020-01-14	303.85	306.00	301.37	301.50	1499109
2020-01-15	302.00	307.73	301.90	304.87	1486320
2020-01-16	306.00	310.50	305.35	310.02	2269426
2020-01-17	310.44	312.79	309.56	312.52	2114283
2020-01-21	312.00	315.60	311.11	312.98	2558574
2020-01-22	317.03	317.27	312.75	312.85	1769898
2020-01-23	313.00	316.18	310.90	311.46	1591830
2020-01-24	314.58	318.84	307.78	309.39	1789576
2020-01-27	300.45	308.18	298.05	307.63	1724839
2020-01-28	309.29	315.21	308.40	314.05	1544072
2020-01-29	315.52	315.98	311.06	312.93	2547323
2020-01-30	333.73	343.89	329.65	341.62	4947373
2020-01-31	339.50	339.91	332.83	338.23	2432902
2020-02-03	338.41	344.75	337.25	343.20	2119252
2020-02-04	346.00	354.64	344.52	352.03	2039307
2020-02-05	353.17	355.99	334.81	338.50	2851148
2020-02-06	340.01	342.82	334.08	341.70	1474432
2020-02-07	341.71	345.77	339.69	341.06	1677741
2020-02-10	340.72	345.00	338.90	342.77	1781890
2020-02-11	345.96	346.19	341.04	343.57	1194805
2020-02-12	345.02	350.43	339.50	349.80	1306853
2020-02-13	347.50	357.00	347.50	351.81	2489096
2020-02-14	353.64	356.32	350.88	356.16	1106504
2020-02-18	356.00	358.76	354.04	357.49	1289043
2020-02-19	358.75	362.95	357.40	357.72	1307132
2020-02-20	357.72	361.98	345.41	352.94	1948079
2020-02-21	350.48	351.75	338.78	344.48	2348680
2020-02-24	327.34	336.50	324.19	333.56	2016939
2020-02-25	338.56	342.08	327.57	329.72	1839551
2020-02-26	331.00	342.51	330.25	334.27	1616541
2020-02-27	323.69	331.43	317.77	320.10	2275983
2020-02-28	310.00	327.00	307.10	326.09	3202474
2020-03-02	333.83	344.48	326.32	344.40	2699972
2020-03-03	344.39	350.70	325.13	329.63	2952500
2020-03-04	336.74	345.22	331.63	345.07	1575508
2020-03-05	337.49	343.03	326.27	329.33	1959899
2020-03-06	319.39	323.51	300.80	317.24	4108955
2020-03-09	294.39	306.84	288.00	292.09	3436296
2020-03-10	302.38	313.00	291.62	312.80	3919257
2020-03-11	304.98	310.27	283.81	290.63	2914960
2020-03-12	270.04	287.13	261.61	262.12	3877823
2020-03-13	277.41	288.50	264.84	287.67	3038289
2020-03-16	251.01	283.84	250.00	265.43	3389124
2020-03-17	271.41	302.98	270.02	287.42	3908334
2020-03-18	266.00	279.94	238.93	278.16	4428490
2020-03-19	276.46	290.00	258.01	277.66	2792150
2020-03-20	276.06	284.68	252.25	254.70	3502329
2020-03-23	254.90	260.39	240.16	255.32	2825075
2020-03-24	275.58	283.60	268.54	272.00	3371383
2020-03-25	272.35	278.95	257.32	264.67	3088719
2020-03-26	269.69	295.00	267.99	294.73	3731688
2020-03-27	284.13	284.13	269.46	274.00	3076173
2020-03-30	277.77	292.70	275.20	286.39	2368737
2020-03-31	289.59	296.17	281.31	286.58	3394846
2020-04-01	274.39	278.80	268.68	273.07	2424010
2020-04-02	265.00	272.62	249.25	259.00	4418665
2020-04-03	258.85	261.16	246.67	249.57	2849812
2020-04-06	259.49	272.25	255.51	269.95	3215117
2020-04-07	277.00	278.10	255.24	262.35	3045355
2020-04-08	266.44	276.41	263.91	274.05	1770052
2020-04-09	276.08	285.12	274.62	278.06	2754274
2020-04-13	276.76	284.50	273.76	283.56	2319536
2020-04-14	297.00	303.14	289.28	302.09	2556082
2020-04-15	297.21	299.39	293.56	295.92	1799710
2020-04-16	300.48	301.85	289.22	291.94	2076425
2020-04-17	302.09	303.12	296.51	299.59	2128579
2020-04-20	298.19	308.14	296.60	302.46	1877210
2020-04-21	298.96	303.70	281.57	288.77	2892848
2020-04-22	295.92	302.68	293.06	299.61	1421974
2020-04-23	300.00	304.69	296.00	297.31	1456946
2020-04-24	297.53	303.68	292.70	302.94	1475280
2020-04-27	307.53	311.00	306.27	308.60	1156552
2020-04-28	312.79	315.00	295.78	296.00	2254624
2020-04-29	301.60	325.44	301.57	321.99	3477898
2020-04-30	327.84	357.78	327.49	351.54	5389531
2020-05-01	342.09	351.00	336.00	339.51	2449831
2020-05-04	336.52	356.50	335.01	354.64	2537680
2020-05-05	360.00	376.18	356.07	370.64	2977190
2020-05-06	374.63	379.80	364.50	365.39	2390486
2020-05-07	368.97	386.57	368.53	381.83	2763337
2020-05-08	384.00	387.60	376.13	377.26	2106079
2020-05-11	375.00	388.50	370.04	383.65	1576533
2020-05-12	384.13	384.99	364.57	365.60	3390918
2020-05-13	366.01	370.46	351.29	361.29	2895248
2020-05-14	358.71	370.06	351.51	367.83	2307241
2020-05-15	365.45	372.45	363.06	370.46	2504681
2020-05-18	378.00	381.78	373.18	374.87	1754997
2020-05-19	375.00	389.67	373.23	382.88	1722083
2020-05-20	390.00	394.76	384.39	390.16	1463644
2020-05-21	390.52	393.59	382.41	383.64	991786
2020-05-22	389.04	394.14	384.99	387.96	1006172
2020-05-26	396.13	396.15	379.63	380.67	1714930
2020-05-27	378.05	378.05	352.07	371.16	3761116
2020-05-28	370.00	386.67	368.46	377.98	1546830
2020-05-29	381.41	388.23	378.63	387.93	1969262
2020-06-01	385.06	387.94	381.85	383.37	1336559
2020-06-02	384.45	392.90	375.44	392.90	2024387
2020-06-03	389.99	393.11	381.10	388.09	1400870
2020-06-04	385.69	389.70	372.42	376.95	2087448
2020-06-05	370.00	390.68	367.03	390.46	2455443
2020-06-08	386.58	388.77	375.68	386.64	1512760
2020-06-09	390.98	398.00	385.49	388.83	1689679
2020-06-10	392.34	405.53	392.34	401.66	2005313
2020-06-11	393.83	397.46	372.87	375.05	2924986
2020-06-12	387.62	392.38	377.76	385.13	1556615
2020-06-15	378.20	393.98	375.37	392.50	1437586
2020-06-16	400.00	402.87	389.19	398.46	1743981
2020-06-17	400.01	407.59	398.05	400.65	1562548
2020-06-18	402.26	404.49	396.10	401.03	1320777
2020-06-19	406.25	407.99	398.44	399.87	2304956
2020-06-22	396.42	403.22	391.85	402.82	1570513
2020-06-23	408.00	409.80	397.38	400.94	1671804
2020-06-24	399.78	405.24	388.87	392.93	1450491
2020-06-25	391.72	401.69	385.66	401.64	1295413
2020-06-26	401.83	402.84	391.08	399.97	2013158
2020-06-29	401.48	402.99	385.50	394.55	1388937
2020-06-30	394.88	406.17	394.00	405.06	1760810
2020-07-01	405.38	417.62	403.50	416.79	1794284
2020-07-02	421.31	424.84	412.69	414.21	1385672
2020-07-06	419.29	425.00	412.15	416.44	1774825
2020-07-07	416.44	421.23	410.97	411.74	1313515
2020-07-08	416.80	426.78	415.50	425.20	1516193
2020-07-09	428.00	430.83	415.60	426.37	1407118
2020-07-10	426.50	427.78	419.46	422.91	1482532
2020-07-13	425.00	427.78	399.47	401.87	1622996
2020-07-14	400.00	413.81	390.84	413.23	1782688
2020-07-15	422.89	425.96	415.74	423.56	2118362
2020-07-16	416.06	418.26	404.49	413.88	1446456
2020-07-17	415.75	423.40	411.45	421.81	1099520
2020-07-20	425.00	454.70	424.54	449.27	3131832
2020-07-21	447.23	447.47	434.18	437.22	1600573
2020-07-22	440.00	443.96	434.32	441.60	872830
2020-07-23	441.10	448.34	428.62	430.85	1324394
2020-07-24	420.28	430.31	414.60	425.19	1003821
2020-07-27	430.00	436.16	426.01	433.81	985255
2020-07-28	435.00	442.58	431.00	435.04	1038071
2020-07-29	442.57	446.51	437.87	445.71	2255868
2020-07-30	432.72	438.60	421.33	431.40	3143077
2020-07-31	436.99	439.20	428.32	439.20	1745876
2020-08-03	443.72	444.79	431.16	439.96	1801941
2020-08-04	437.42	442.49	433.87	438.15	1141120
2020-08-05	440.00	441.05	435.33	435.74	1018629
2020-08-06	437.88	439.57	425.34	430.33	2230896
2020-08-07	432.04	439.29	423.71	431.21	2459662
2020-08-10	430.44	439.13	422.17	438.68	2724446
2020-08-11	434.35	434.99	418.53	421.36	1639128
2020-08-12	425.14	431.43	423.05	427.13	1619889
2020-08-13	427.86	439.81	426.71	438.42	1700125
2020-08-14	438.36	442.89	434.32	435.73	1252370
2020-08-17	436.98	445.15	436.98	442.37	1969937
2020-08-18	441.72	444.36	435.30	437.58	2272083
2020-08-19	438.00	443.64	432.10	437.13	1964921
2020-08-20	435.42	454.73	433.36	453.34	2718235
2020-08-21	452.78	453.99	446.18	449.42	2339210
2020-08-24	453.05	458.64	445.00	448.10	2357007
2020-08-25	450.00	458.88	445.74	457.93	1164912
2020-08-26	465.00	488.58	464.10	487.70	2199754
2020-08-27	485.00	485.10	474.50	480.55	1521161
2020-08-28	485.00	494.00	484.40	487.87	1061372
2020-08-31	488.25	490.00	480.99	482.02	1390680
2020-09-01	485.00	497.25	482.58	497.19	1370853
2020-09-02	500.00	501.82	482.66	499.69	1355545
2020-09-03	485.00	487.99	462.67	468.84	2024617
2020-09-04	466.00	470.00	435.10	450.35	2680167
2020-09-08	439.99	452.73	432.85	443.14	1765371
2020-09-09	452.09	462.86	441.85	458.20	1805559
2020-09-10	461.00	468.32	450.27	452.98	1114841
2020-09-11	457.63	458.49	439.76	445.90	895909
2020-09-14	451.42	463.20	451.17	458.06	1434433
2020-09-15	463.23	474.32	462.61	473.96	1120502
2020-09-16	476.47	479.44	455.78	456.01	1507316
2020-09-17	445.70	455.00	442.00	453.80	1578503
2020-09-18	454.15	457.26	442.71	453.09	1461231
2020-09-21	446.82	462.40	446.20	461.88	1106413
2020-09-22	465.75	471.10	454.60	470.57	930129
2020-09-23	470.00	473.32	459.04	460.47	826736
2020-09-24	458.79	465.17	453.70	460.12	842539
2020-09-25	468.91	481.65	464.57	479.97	1206757
2020-09-28	486.61	488.40	478.97	484.21	1257986
2020-09-29	486.35	489.56	483.10	487.98	829337
2020-09-30	485.67	493.31	481.15	485.00	1202344
2020-10-01	491.57	495.13	487.45	492.52	922437
2020-10-02	480.49	502.63	478.99	493.15	1593110
2020-10-05	495.61	502.23	491.27	501.79	1287437
2020-10-06	500.00	502.60	489.82	491.54	1075785
2020-10-07	497.63	504.21	494.00	500.00	858048
2020-10-08	505.00	505.00	492.00	496.50	823356
2020-10-09	503.56	510.88	502.01	508.61	1193425
2020-10-12	513.55	515.55	502.00	509.09	896321
2020-10-13	516.51	522.77	511.23	518.30	1180580
2020-10-14	520.00	521.50	509.98	516.89	990207
2020-10-15	509.48	522.99	506.00	520.68	945391
2020-10-16	524.15	530.73	520.99	524.87	1031892
2020-10-19	526.44	533.37	519.39	521.95	891807
2020-10-20	523.00	527.58	515.92	518.19	826498
2020-10-21	518.68	519.53	506.83	510.28	831294
2020-10-22	511.70	513.55	495.17	505.96	858230
2020-10-23	509.09	514.23	505.23	514.01	845229
2020-10-26	518.01	521.86	492.51	501.61	1621213
2020-10-27	508.79	510.00	498.52	499.81	1204132
2020-10-28	486.95	489.92	480.15	484.05	1776599
2020-10-29	497.00	517.90	493.00	510.59	2857371
2020-10-30	504.40	507.98	485.59	497.57	1873925
2020-11-02	499.21	507.58	474.29	476.00	1983704
2020-11-03	477.61	484.71	472.01	480.05	1783333
2020-11-04	506.35	518.23	501.00	513.58	2223775
2020-11-05	523.31	533.84	520.50	531.08	1186473
2020-11-06	529.53	537.53	519.00	535.18	826407
2020-11-09	509.65	528.21	500.79	501.96	2398459
2020-11-10	495.53	499.68	472.01	481.28	2501693
2020-11-11	493.71	508.06	489.55	503.36	1578845
2020-11-12	520.45	525.01	506.37	509.78	1631603
2020-11-13	511.60	511.60	495.52	508.01	1235108
2020-11-16	497.49	505.75	495.19	502.28	1587082
2020-11-17	505.00	516.00	504.07	513.10	1151537
2020-11-18	511.25	513.56	502.39	507.12	1016214
2020-11-19	508.20	519.93	505.00	514.33	978532
2020-11-20	515.61	526.46	514.00	518.06	1184415
2020-11-23	520.10	524.87	514.27	522.11	1294155
2020-11-24	522.71	526.00	510.16	514.69	1182219
2020-11-25	519.00	524.00	511.79	519.22	1083475
2020-11-27	521.00	529.78	515.85	527.48	741692
2020-11-30	530.00	535.00	520.98	534.55	1722519
2020-12-01	536.00	541.74	525.96	539.59	1150975
2020-12-02	530.77	535.00	521.17	526.52	1088450
2020-12-03	527.79	539.50	523.30	525.24	1022407
2020-12-04	525.54	529.75	522.24	525.70	744625
2020-12-07	528.76	534.74	527.91	533.25	1379565
2020-12-08	536.79	544.05	528.60	542.25	1869984
2020-12-09	544.43	545.00	525.65	527.99	1637492
2020-12-10	526.50	538.56	518.51	538.00	1032898
2020-12-11	538.19	540.69	530.84	537.36	855072
2020-12-14	538.50	539.11	530.96	532.48	1280746
2020-12-15	532.00	535.11	525.08	527.38	1072741
2020-12-16	532.95	549.88	532.00	545.00	1515407
2020-12-17	549.47	558.34	549.47	554.07	1228176
2020-12-18	558.47	566.74	555.55	565.43	2151586
2020-12-21	558.02	562.45	542.70	550.82	1642674
2020-12-22	550.71	562.50	548.97	561.72	1199630
2020-12-23	561.61	565.00	549.72	550.06	887700
2020-12-24	555.30	560.54	552.74	553.89	623701
2020-12-28	563.00	563.00	540.90	543.74	1041943
2020-12-29	550.22	551.63	539.31	545.98	926378
2020-12-30	550.82	552.00	544.66	547.38	580074
2020-12-31	547.01	551.08	543.71	550.43	664940
2021-01-04	556.94	557.36	521.51	526.83	1889186
2021-01-05	526.04	533.33	524.80	531.97	1544278
2021-01-06	519.77	520.94	507.06	507.25	1969772
2021-01-07	510.00	516.90	508.71	511.41	1869572
2021-01-08	521.64	531.61	518.16	529.64	1594978
2021-01-11	525.00	526.96	515.08	523.06	1286528
2021-01-12	520.00	522.51	507.31	513.21	1173229
2021-01-13	518.21	523.70	511.00	521.71	1076700
2021-01-14	527.20	528.00	512.79	514.34	1448698
2021-01-15	518.41	526.56	513.00	513.76	1083717
2021-01-19	515.60	522.95	509.69	519.42	978114
2021-01-20	527.99	543.47	527.01	542.19	1539177
2021-01-21	543.50	546.40	537.87	544.33	1012418
2021-01-22	549.75	554.34	540.30	541.09	1029787
2021-01-25	547.73	552.82	525.06	537.88	1712264
2021-01-26	540.00	540.78	530.61	532.46	1417722
2021-01-27	524.88	533.07	508.22	516.50	2241301
2021-01-28	545.00	563.88	542.86	554.24	3282735
2021-01-29	549.08	552.00	529.34	543.16	2379919
2021-02-01	546.01	564.73	546.01	558.56	1716922
2021-02-02	562.88	588.82	560.10	583.51	2251609
2021-02-03	583.00	587.43	574.56	576.65	1491538
2021-02-04	579.89	589.00	572.13	588.98	1253290
2021-02-05	588.68	592.54	582.32	589.73	972004
2021-02-08	591.31	598.37	584.00	587.91	1031674
2021-02-09	587.14	588.60	576.01	581.78	1635022
2021-02-10	585.76	593.78	579.01	589.36	966828
2021-02-11	594.00	595.00	588.00	594.47	731289
2021-02-12	591.32	593.71	585.53	591.29	822920
2021-02-16	591.82	594.66	581.15	585.74	891684
2021-02-17	580.00	583.14	570.75	580.94	887047
2021-02-18	569.96	579.31	565.90	575.80	973554
2021-02-19	577.16	582.11	559.08	570.73	1958013
2021-02-22	566.03	566.03	549.78	550.26	1038824
2021-02-23	539.34	553.80	524.41	551.75	1571200
2021-02-24	545.50	554.20	538.93	551.83	1113512
2021-02-25	550.00	556.49	526.89	528.79	1761653
2021-02-26	532.50	540.32	521.15	533.46	1799061
2021-03-01	544.82	556.64	540.04	556.47	1234307
2021-03-02	559.56	562.43	548.31	549.30	1121525
2021-03-03	544.29	545.79	513.67	516.00	1806006
2021-03-04	510.94	517.75	484.90	490.63	2831315
2021-03-05	496.24	496.24	467.15	486.96	3232577
2021-03-08	490.78	497.26	462.51	464.05	1969761
2021-03-09	480.71	493.56	478.78	488.95	2448208
2021-03-10	497.11	499.00	473.96	474.00	1927029
2021-03-11	494.49	511.71	490.22	502.87	1923300
2021-03-12	489.00	494.88	482.74	489.22	1504729
2021-03-15	490.00	497.21	486.47	496.77	970073
2021-03-16	504.28	509.15	495.31	498.99	1138519
2021-03-17	491.46	492.73	476.37	485.00	2485959
2021-03-18	479.69	479.80	464.67	466.18	1870161
2021-03-19	468.49	475.57	463.85	470.84	1893885
2021-03-22	471.63	484.44	471.32	476.65	1188290
2021-03-23	480.11	486.44	476.98	478.17	1140936
2021-03-24	480.63	481.50	470.00	472.32	1476426
2021-03-25	467.88	474.00	463.80	472.18	1903882
2021-03-26	473.49	495.45	471.00	495.00	2440183
2021-03-29	489.46	492.94	482.05	485.39	1720277
2021-03-30	480.00	490.99	473.21	487.57	1253994
2021-03-31	493.44	506.89	490.52	500.11	1568389
2021-04-01	508.00	512.91	502.50	507.01	1063926
2021-04-05	511.97	516.07	509.18	514.02	1588791
2021-04-06	511.40	515.14	506.62	509.08	972859
2021-04-07	511.06	512.89	506.83	510.73	646760
2021-04-08	520.00	528.82	517.48	524.04	1260117
2021-04-09	518.09	530.61	510.00	530.00	1453052
2021-04-12	529.18	541.22	524.73	537.00	1329013
2021-04-13	539.00	551.28	539.00	548.93	1364392
2021-04-14	551.00	560.19	542.84	544.84	1341065
2021-04-15	553.46	560.17	552.92	559.35	885183
2021-04-16	560.56	560.79	550.26	556.91	879687
2021-04-19	553.42	556.88	546.00	549.37	895372
2021-04-20	548.96	552.92	536.50	540.78	794840
2021-04-21	545.16	549.07	537.13	546.47	1032519
2021-04-22	547.00	558.00	543.85	548.49	900436
2021-04-23	553.28	555.89	549.33	552.70	780477
2021-04-26	554.00	559.39	549.25	559.21	671972
2021-04-27	557.95	565.29	553.59	562.63	961234
2021-04-28	559.25	559.79	552.44	557.24	1715568
2021-04-29	521.00	530.80	503.50	505.00	8692938
2021-04-30	500.28	519.82	500.28	506.37	3440845
2021-05-03	507.46	508.22	488.78	490.32	2419095
2021-05-04	485.52	489.68	473.73	483.30	2469473
2021-05-05	489.18	486.40	477.00	479.97	933216
2021-05-06	477.10	486.60	473.10	485.84	2188332
2021-05-07	493.40	494.53	474.45	483.51	1997278
2021-05-10	482.50	482.50	464.70	466.80	2053839
2021-05-11	453.80	486.01	452.46	481.50	2588072
2021-05-12	473.23	475.00	460.01	464.71	1778960
2021-05-13	470.00	471.32	451.04	454.98	1700799
2021-05-14	461.91	464.91	458.78	460.33	1789713
2021-05-17	459.47	459.47	448.27	454.40	1862512
2021-05-18	455.46	463.00	451.00	457.22	1364116
2021-05-19	450.25	460.72	448.27	459.76	1172145
2021-05-20	464.67	475.58	463.29	471.13	1286412
2021-05-21	473.89	478.62	468.93	469.47	1372582
2021-05-24	475.00	479.80	473.52	476.36	928880
2021-05-25	478.75	483.70	476.37	479.90	1367515
2021-05-26	478.81	487.27	478.04	485.41	1542422
2021-05-27	480.97	482.61	472.63	479.22	1727834
2021-05-28	480.00	482.07	470.55	473.88	1895608
2021-06-01	477.60	477.64	467.04	469.17	1693246
2021-06-02	464.57	472.60	461.91	467.01	1032438
2021-06-03	464.31	465.18	456.00	459.20	973258
2021-06-04	460.00	465.31	458.72	460.65	1575455
2021-06-07	460.02	462.74	457.00	459.46	1210913
2021-06-08	463.97	471.10	459.42	460.76	1074368
2021-06-09	464.96	467.61	460.72	464.71	1027759
2021-06-10	485.71	490.79	479.01	489.13	3041792
2021-06-11	490.00	499.51	488.00	498.01	2080815
2021-06-14	500.00	511.12	498.22	509.34	1827665
2021-06-15	510.52	512.55	504.12	505.43	1565094
2021-06-16	507.70	521.50	502.15	510.08	2057614
2021-06-17	505.80	531.00	505.80	530.40	1909364
2021-06-18	528.82	537.72	525.28	533.74	2246156
2021-06-21	531.32	538.00	525.02	534.75	1123285
2021-06-22	536.00	547.00	535.00	546.03	1283473
2021-06-23	545.00	551.00	542.73	550.20	890205
2021-06-24	552.00	558.75	550.81	552.07	997235
2021-06-25	555.26	555.26	541.99	544.99	1511984
2021-06-28	548.00	552.71	546.75	552.17	815450
2021-06-29	555.24	561.89	552.53	558.59	1048830
2021-06-30	556.89	557.96	547.61	549.55	842319
2021-07-01	545.00	550.13	539.75	545.17	1165808
2021-07-02	548.25	554.74	547.20	551.83	681208
2021-07-06	554.29	563.79	552.19	558.49	794988
2021-07-07	560.90	563.26	553.07	561.78	1093683
2021-07-08	552.75	562.29	546.95	560.47	942234
2021-07-09	559.72	567.33	555.87	566.37	976625
2021-07-12	570.00	573.67	561.25	561.93	1279205
2021-07-13	561.00	566.35	555.00	559.33	868393
2021-07-14	563.96	567.30	558.78	562.94	1133811
2021-07-15	563.38	566.72	554.55	558.28	823599
2021-07-16	561.52	564.63	554.96	556.36	941000
2021-07-19	551.74	555.39	545.00	555.09	1108368
2021-07-20	560.00	569.16	554.61	565.25	870645
2021-07-21	562.49	567.13	558.54	567.13	754354
2021-07-22	572.08	579.40	570.45	576.70	938684
2021-07-23	580.00	588.48	577.82	586.18	890909
2021-07-26	584.80	584.85	575.01	584.20	1044150
2021-07-27	584.00	586.87	574.67	582.29	1462372
2021-07-28	582.00	587.00	576.01	583.35	1229170
2021-07-29	584.60	608.78	584.60	586.43	2539614
2021-07-30	579.71	595.89	575.94	587.89	1566223
2021-08-02	587.89	591.72	579.01	584.67	901287
2021-08-03	584.89	590.81	577.34	584.66	804883
2021-08-04	585.00	594.69	583.17	593.47	769733
2021-08-05	595.00	597.00	589.38	595.50	476191
2021-08-06	594.00	595.60	589.43	590.68	709248
2021-08-09	589.95	592.30	585.30	587.96	800932
2021-08-10	588.00	589.44	572.78	575.80	829638
2021-08-11	578.44	581.14	566.59	570.20	908220
2021-08-12	569.27	581.99	566.99	581.57	866644
2021-08-13	579.04	587.98	577.54	587.83	638884
2021-08-16	586.00	591.68	576.32	580.22	815780
2021-08-17	579.45	584.10	574.38	582.24	709843
2021-08-18	580.47	588.60	578.48	581.95	741882
2021-08-19	579.50	591.30	577.75	586.92	768344
2021-08-20	591.05	601.41	588.57	600.52	1003469
2021-08-23	602.00	621.00	602.00	619.43	1576583
2021-08-24	620.00	626.53	620.00	621.85	1016363
2021-08-25	623.00	627.77	616.66	621.07	909747
2021-08-26	622.62	630.23	621.10	624.03	1096318
2021-08-27	625.00	635.62	624.05	632.40	821211
2021-08-30	634.00	643.28	633.49	641.65	797586
2021-08-31	645.00	647.70	639.56	643.64	1246682
2021-09-01	643.60	652.56	642.50	650.85	936812
2021-09-02	654.00	661.78	652.39	660.31	1354289
2021-09-03	660.00	681.10	659.05	678.63	1145953
2021-09-07	678.63	679.00	660.21	661.09	1515942
2021-09-08	660.31	660.31	650.63	653.80	1112973
2021-09-09	655.78	656.37	649.00	650.19	802363
2021-09-10	653.11	655.76	646.74	647.98	754323
2021-09-13	649.00	649.08	630.67	639.08	1262255
2021-09-14	641.99	648.54	640.59	645.42	749422
2021-09-15	644.09	654.12	637.67	652.15	803477
2021-09-16	650.30	657.12	644.68	656.35	622316
2021-09-17	653.39	657.46	648.26	651.03	1298242
2021-09-20	644.36	650.58	640.12	648.73	957779
2021-09-21	650.00	657.18	645.63	654.20	755242
2021-09-22	658.00	665.50	650.68	662.65	816308
2021-09-23	668.00	670.49	663.01	664.22	871500
2021-09-24	662.10	667.00	655.00	666.31	499785
2021-09-27	659.88	660.00	646.21	649.56	902490
2021-09-28	633.67	636.84	610.00	612.52	1988786
2021-09-29	620.00	623.84	607.18	618.02	1228611
2021-09-30	620.20	626.99	618.24	622.27	948585
2021-10-01	623.78	635.41	614.33	632.80	1048938
2021-10-04	635.40	638.05	609.47	617.97	1173798
2021-10-05	622.47	639.54	622.00	633.42	1066290
2021-10-06	627.34	635.76	621.40	629.36	1038268
2021-10-07	636.43	648.36	635.43	637.92	1021742
2021-10-08	640.00	643.66	616.92	617.58	1715776
2021-10-11	618.02	627.31	612.14	615.85	915078
2021-10-12	622.36	633.00	620.24	629.13	796209
2021-10-13	630.00	641.08	630.00	639.41	1110913
2021-10-14	650.00	662.76	648.60	653.03	1326200
2021-10-15	656.86	665.61	654.90	663.18	919293
2021-10-18	663.50	666.30	657.33	666.22	1134659
2021-10-19	672.40	687.69	672.29	680.25	1472708
2021-10-20	684.23	686.73	671.18	681.11	872444
2021-10-21	680.00	687.29	676.87	686.34	649648
2021-10-22	686.00	692.97	683.42	686.65	928553
2021-10-25	686.65	693.47	684.50	688.85	586155
2021-10-26	692.69	693.00	675.55	676.71	1108468
2021-10-27	675.70	684.83	663.61	664.76	1500548
2021-10-28	671.51	694.00	671.30	687.70	2113600
2021-10-29	686.35	698.43	682.15	697.76	1107088
2021-11-01	700.00	704.82	676.66	681.98	1163611
2021-11-02	685.99	687.50	680.50	686.59	682582
2021-11-03	689.10	689.10	672.22	687.67	662525
2021-11-04	690.00	707.60	689.14	701.73	833462
2021-11-05	702.00	702.74	686.90	692.01	596133
2021-11-08	693.72	696.59	689.15	692.28	798179
2021-11-09	695.31	697.28	685.60	691.27	499804
2021-11-10	686.79	687.93	663.82	670.91	1279753
2021-11-11	679.69	681.34	673.89	679.25	1015246
2021-11-12	685.00	691.74	681.44	691.40	991938
2021-11-15	689.46	689.90	678.71	682.57	812089
2021-11-16	684.99	692.56	682.11	692.55	926651
2021-11-17	694.33	695.61	683.90	684.93	691704
2021-11-18	682.47	684.56	674.14	675.84	751903
2021-11-19	680.31	687.26	674.18	675.97	1051395
2021-11-22	675.71	683.96	651.36	656.38	1194275
2021-11-23	650.00	654.43	627.41	636.91	1844702
2021-11-24	629.96	649.42	624.14	649.31	837085
2021-11-26	644.52	661.07	644.52	649.55	729456
2021-11-29	659.63	676.50	651.11	672.82	1081651
2021-11-30	674.63	679.62	642.65	647.70	2146429
2021-12-01	650.36	657.96	599.34	599.57	2318878
2021-12-02	599.57	625.80	598.64	623.37	1460152
2021-12-03	627.69	628.76	593.16	613.11	1854841
2021-12-06	601.58	619.66	594.05	616.54	1440418
2021-12-07	630.99	668.16	630.00	663.39	1849957
2021-12-08	660.00	672.97	651.05	665.81	930254
2021-12-09	666.00	669.11	641.25	642.15	1089204
2021-12-10	647.19	658.18	640.20	647.00	850319
2021-12-13	644.65	661.17	642.67	655.94	999460
2021-12-14	642.09	646.90	607.19	624.69	1659695
2021-12-15	626.66	648.07	624.58	647.04	1581464
2021-12-16	639.39	643.80	606.69	608.98	1588267
2021-12-17	596.70	620.65	587.02	615.63	3418685
2021-12-20	605.00	614.06	601.22	605.37	996661
2021-12-21	612.50	635.34	605.00	631.32	1129227
2021-12-22	631.46	648.89	625.60	643.93	1010707
2021-12-23	645.96	651.69	641.03	648.57	664722
2021-12-27	655.98	664.95	651.97	663.28	681109
2021-12-28	667.64	667.64	653.00	654.00	482349
2021-12-29	655.18	658.86	646.02	654.58	441753
2021-12-30	656.20	663.17	653.84	654.54	491102
2021-12-31	652.02	658.59	648.87	649.11	464627
2022-01-03	648.16	651.41	625.42	630.14	1044277
2022-01-04	628.39	628.82	576.97	603.94	2980554
2022-01-05	589.00	607.50	571.48	572.76	2096051
2022-01-06	567.40	589.45	555.00	574.04	1674549
2022-01-07	570.69	585.58	558.33	566.39	1190492
2022-01-10	550.10	573.10	535.81	572.00	1967588
2022-01-11	569.88	580.24	561.75	578.44	1339971
2022-01-12	587.32	591.52	569.62	573.39	1717397
2022-01-13	575.02	575.84	520.00	521.26	3904866
2022-01-14	521.26	538.54	514.66	531.02	3237681
2022-01-18	524.70	544.46	517.59	522.34	2386714
2022-01-19	525.42	543.73	520.64	521.29	2570512
2022-01-20	532.21	542.80	513.72	515.00	1885627
2022-01-21	510.00	528.88	507.13	507.74	2605561
2022-01-24	500.29	527.62	484.43	525.84	3420782
2022-01-25	515.45	517.60	484.44	495.08	2878747
2022-01-26	514.28	520.99	479.35	484.42	3475287
2022-01-27	553.53	556.99	518.14	528.69	5507900
2022-01-28	528.69	563.50	507.80	561.08	3807844
2022-01-31	567.27	588.40	564.96	585.78	2654068
2022-02-01	584.90	590.71	576.96	586.54	1841720
2022-02-02	594.85	594.85	573.08	581.15	1313176
2022-02-03	568.21	582.04	559.30	560.85	1355765
2022-02-04	559.99	587.37	554.78	577.52	1250581
2022-02-07	577.99	588.44	570.47	573.20	988490
2022-02-08	564.20	592.00	563.97	591.27	1396634
2022-02-09	598.85	614.33	598.00	613.97	1665573
2022-02-10	600.47	621.41	599.96	610.46	1981306
2022-02-11	603.45	610.00	577.62	583.72	2139995
2022-02-14	578.87	589.33	574.18	579.58	1240003
2022-02-15	587.81	593.88	581.22	591.66	986973
2022-02-16	585.84	593.03	576.48	590.89	1100377
2022-02-17	584.08	587.16	564.59	565.75	1069293
2022-02-18	565.96	569.00	551.52	556.01	1276726
2022-02-22	544.07	561.95	539.40	550.15	1161987
2022-02-23	550.15	553.42	522.66	524.70	1863900
2022-02-24	508.25	575.97	502.46	573.95	2367641
2022-02-25	568.96	580.30	564.05	580.23	1053892
2022-02-28	578.20	585.54	570.92	579.92	1496138
2022-03-01	583.82	599.58	566.79	571.07	1588538
2022-03-02	578.32	590.76	560.02	587.06	1090205
2022-03-03	592.02	593.33	556.70	562.31	1468550
2022-03-04	555.49	569.10	542.41	547.07	1387427
2022-03-07	553.37	563.10	518.68	519.62	2145621
2022-03-08	510.00	535.90	504.46	518.20	1479497
2022-03-09	536.46	565.78	533.11	559.58	1647707
2022-03-10	548.58	551.92	530.92	533.59	1764264
2022-03-11	542.64	544.55	511.36	512.15	1228906
2022-03-14	514.96	526.32	492.05	495.10	1637639
2022-03-15	500.18	517.60	491.31	514.22	1331697
2022-03-16	528.51	548.76	517.39	547.40	1825405
2022-03-17	540.38	567.97	540.38	566.68	1284833
2022-03-18	577.60	583.86	566.75	579.88	2308495
2022-03-21	575.00	580.61	555.37	569.80	1416280
2022-03-22	570.71	597.74	570.10	588.66	1350976
2022-03-23	573.64	579.83	562.47	567.96	1112945
2022-03-24	570.00	582.73	562.31	581.09	985462
2022-03-25	581.04	583.61	556.80	561.87	1357179
2022-03-28	567.33	583.88	561.98	582.76	1306285
2022-03-29	590.22	601.62	577.64	597.75	1317986
2022-03-30	590.12	591.05	570.72	573.99	1514787
2022-03-31	573.99	576.99	556.39	556.89	2039417
2022-04-01	556.10	561.52	544.03	548.69	1931797
2022-04-04	548.00	575.81	546.52	574.82	1532852
2022-04-05	570.00	571.48	550.79	553.22	1155680
2022-04-06	542.82	542.82	519.68	527.95	1625003
2022-04-07	525.63	541.90	519.94	529.78	1155486
2022-04-08	525.00	529.38	514.22	515.60	1240991
2022-04-11	507.87	519.77	499.57	511.42	1422795
2022-04-12	522.59	534.13	508.95	510.21	1724472
2022-04-13	514.07	529.62	510.81	526.07	1389326
2022-04-14	524.90	525.91	506.72	507.33	1209007
2022-04-18	506.67	506.67	493.40	497.53	1309909
2022-04-19	498.78	520.72	492.07	514.40	1509477
2022-04-20	520.36	522.10	502.98	505.22	1189508
2022-04-21	511.55	521.69	488.84	491.67	1414316
2022-04-22	493.45	497.73	469.10	471.40	1761049
2022-04-25	464.75	477.38	464.26	472.27	1815136
2022-04-26	471.92	472.16	453.92	456.00	1894199
2022-04-27	462.74	474.41	459.43	466.29	2680149
2022-04-28	508.00	514.00	484.76	504.02	3764068
2022-04-29	489.18	508.99	477.08	478.10	1455412
2022-05-02	474.69	485.31	469.02	484.50	1411165
2022-05-03	481.98	488.39	469.62	481.86	1304904
2022-05-04	485.24	501.11	460.09	499.46	1849484
2022-05-05	494.89	495.48	461.98	469.33	1917855
2022-05-06	462.56	468.47	438.12	456.74	1965453
2022-05-09	443.00	450.31	422.61	425.87	2847874
2022-05-10	441.00	444.41	416.56	432.32	1895744
2022-05-11	426.17	447.98	418.71	420.36	1894686
2022-05-12	418.59	443.11	406.47	432.94	2701939
2022-05-13	437.74	459.69	436.34	452.65	2093565
2022-05-16	446.25	451.79	430.78	432.93	1662914
2022-05-17	445.92	451.48	417.06	432.85	2137645
2022-05-18	428.50	434.62	408.22	412.25	1778719
2022-05-19	414.48	435.72	410.32	426.76	2044653
2022-05-20	437.67	446.68	419.87	433.03	1725536
2022-05-23	430.92	438.93	424.31	430.12	1952675
2022-05-24	426.50	430.11	411.04	419.65	1732501
2022-05-25	423.45	457.60	421.87	452.29	3258390
2022-05-26	450.14	460.75	444.00	454.87	1789861
2022-05-27	463.19	479.97	462.89	476.29	1950368
2022-05-31	472.05	476.38	462.65	467.47	2411942
2022-06-01	491.04	496.98	470.73	475.13	1669890
2022-06-02	469.66	510.73	469.66	504.80	2004798
2022-06-03	495.84	505.66	484.70	492.48	1128950
2022-06-06	497.02	501.01	487.40	492.54	944318
2022-06-07	487.70	510.45	485.20	506.43	1296954
2022-06-08	501.92	509.36	500.53	505.42	1115605
2022-06-09	500.63	507.78	491.94	492.22	953633
2022-06-10	482.73	487.90	468.80	473.15	1243716
2022-06-13	450.00	458.85	439.00	440.37	1493445
2022-06-14	441.90	451.52	437.87	444.75	1078834
2022-06-15	449.52	475.46	449.07	465.95	1950860
2022-06-16	447.69	455.62	424.17	428.08	3031024
2022-06-17	430.13	451.05	429.03	443.79	2362357
2022-06-21	449.86	461.54	449.85	455.27	1136334
2022-06-22	450.21	466.10	448.33	458.65	984056
2022-06-23	466.29	486.75	466.29	485.53	1439370
2022-06-24	495.16	506.38	493.99	504.09	1700408
2022-06-27	506.37	509.70	489.23	496.70	1127257
2022-06-28	496.70	500.26	471.02	473.44	1254946
2022-06-29	473.61	483.46	467.50	477.79	978538
2022-06-30	472.74	479.92	459.64	475.52	1774103
2022-07-01	474.93	485.45	469.09	484.36	1505791
2022-07-05	480.21	497.50	474.01	495.93	1464589
2022-07-06	500.37	506.45	487.90	493.31	1053491
2022-07-07	490.17	501.91	490.17	497.05	1251913
2022-07-08	489.28	499.42	485.83	494.15	1486168
2022-07-11	488.97	495.54	480.60	490.40	961511
2022-07-12	461.25	466.73	424.79	427.94	6864274
2022-07-13	416.01	434.71	411.66	422.77	3186392
2022-07-14	416.50	430.43	407.50	420.97	2165384
2022-07-15	431.35	440.76	427.59	435.62	2157563
2022-07-18	437.59	442.48	426.01	426.74	1811380
2022-07-19	432.22	436.91	420.26	435.94	1422754
2022-07-20	442.90	458.29	440.99	456.85	1463591
2022-07-21	449.40	460.83	440.01	460.29	2047912
2022-07-22	460.61	465.88	443.84	446.77	1251314
2022-07-25	445.43	445.69	436.66	440.00	1031265
2022-07-26	443.60	443.60	417.78	422.82	1834545
2022-07-27	432.05	450.13	428.63	448.60	2255191
2022-07-28	431.23	446.31	423.69	436.50	3914218
2022-07-29	429.23	448.77	426.43	446.66	2019631
2022-08-01	438.99	455.57	435.70	453.77	1729602
2022-08-02	444.66	461.07	442.25	454.44	1113038
2022-08-03	460.75	472.91	457.16	471.45	1400662
2022-08-04	467.79	495.48	463.63	493.00	3326471
2022-08-05	478.08	503.27	475.26	494.85	2977871
2022-08-08	495.10	503.48	491.99	494.95	1636973
2022-08-09	492.28	497.77	483.49	487.46	983444
2022-08-10	501.96	516.62	500.98	516.20	1831933
2022-08-11	520.00	521.58	497.42	499.45	1481819
2022-08-12	504.44	508.00	492.99	506.51	1662233
2022-08-15	502.00	511.00	498.56	504.07	992996
2022-08-16	499.00	500.40	491.55	496.74	1432545
2022-08-17	489.00	493.66	485.48	488.76	875368
2022-08-18	486.36	490.46	480.22	489.60	981681
2022-08-19	484.17	484.69	473.32	476.26	981608
2022-08-22	466.57	469.24	455.77	459.71	1019378
2022-08-23	459.99	464.07	456.38	459.99	790240
2022-08-24	460.29	463.42	455.16	457.52	835272
2022-08-25	456.40	466.33	453.30	466.03	1056704
2022-08-26	467.29	467.50	444.67	444.69	897958
2022-08-29	440.00	447.58	435.51	435.78	859966
2022-08-30	442.50	444.08	429.51	436.84	960684
2022-08-31	440.00	446.00	433.84	434.62	1396033
2022-09-01	429.81	431.70	416.68	430.56	1579490
2022-09-02	438.37	447.49	431.28	434.51	1557781
2022-09-06	430.11	437.76	424.35	430.47	959753
2022-09-07	430.99	446.39	430.20	444.16	881810
2022-09-08	439.04	453.25	438.08	450.77	1211358
2022-09-09	458.08	471.92	457.51	470.03	1392073
2022-09-12	475.20	482.69	469.26	476.29	1174976
2022-09-13	450.00	458.38	449.40	452.38	1449824
2022-09-14	454.37	460.57	448.21	457.49	1031659
2022-09-15	444.92	457.81	434.21	435.55	1965107
2022-09-16	431.47	434.01	421.11	425.80	2138236
2022-09-19	422.80	426.50	418.84	425.05	885603
2022-09-20	421.50	421.50	411.01	411.20	1658301
2022-09-21	415.19	418.94	401.39	401.43	2521923
2022-09-22	399.87	404.46	386.70	386.97	2418050
2022-09-23	382.93	387.33	374.36	377.04	2212177
2022-09-26	376.48	382.61	367.71	370.10	2377363
2022-09-27	376.76	379.30	371.20	378.95	2094384
2022-09-28	378.44	390.39	376.42	388.85	1538755
2022-09-29	382.88	386.31	377.74	385.50	1497583
2022-09-30	385.00	396.08	377.18	377.61	1825698
2022-10-03	380.08	394.02	374.73	391.71	2327674
2022-10-04	402.13	413.66	400.83	411.55	1978915
2022-10-05	402.75	425.75	402.01	420.58	1771780
2022-10-06	422.12	433.39	416.54	418.43	1743557
2022-10-07	410.00	412.43	398.96	401.21	1235518
2022-10-10	401.39	402.21	377.15	381.78	1790313
2022-10-11	381.65	381.72	366.88	371.30	2042848
2022-10-12	372.49	376.31	365.94	369.13	1836890
2022-10-13	347.75	366.57	337.00	361.90	2740356
2022-10-14	366.02	366.85	340.90	341.76	3201999
2022-10-17	351.43	358.88	347.51	348.61	2571587
2022-10-18	362.34	367.47	351.05	356.79	2099360
2022-10-19	350.71	359.86	350.52	355.44	1384318
2022-10-20	356.13	366.47	351.04	356.26	1655653
2022-10-21	353.31	361.64	347.29	360.67	1451269
2022-10-24	368.00	370.90	359.25	366.56	1665748
2022-10-25	368.58	377.50	365.00	376.66	2132543
2022-10-26	353.80	382.58	351.00	366.41	3614985
2022-10-27	426.96	427.63	408.61	415.67	5625786
2022-10-28	416.23	421.44	403.77	420.40	3122188
2022-10-31	418.00	428.23	414.91	420.74	1898529
2022-11-01	427.08	430.24	416.60	418.56	1359853
2022-11-02	419.33	419.33	392.34	392.68	1772629
2022-11-03	390.62	395.62	384.86	385.56	1379118
2022-11-04	388.51	389.93	354.18	361.75	2838317
2022-11-07	365.00	365.08	351.25	363.20	1718398
2022-11-08	365.00	375.29	359.10	371.14	1572309
2022-11-09	365.00	368.83	361.20	361.27	1152798
2022-11-10	393.26	410.55	390.64	404.06	2913666
2022-11-11	406.99	424.46	404.72	409.91	2144263
2022-11-14	401.51	406.60	391.22	400.40	1558947
2022-11-15	414.21	425.39	414.21	419.48	1847760
2022-11-16	415.40	417.50	405.42	412.20	1168477
2022-11-17	402.85	408.77	397.85	400.58	1525593
2022-11-18	407.91	410.00	394.28	399.38	1205256
2022-11-21	394.20	395.97	382.50	387.38	1335186
2022-11-22	389.49	401.93	384.05	400.28	1375613
2022-11-23	399.84	410.60	396.75	409.37	1041047
2022-11-25	406.68	409.61	403.98	407.21	401410
2022-11-28	403.94	406.22	397.48	401.93	1046535
2022-11-29	400.87	402.17	394.68	396.85	1019629
2022-11-30	394.11	417.27	393.01	416.30	2088230
2022-12-01	416.16	431.42	414.72	425.60	1779982
2022-12-02	417.23	421.60	409.73	412.87	1244925
2022-12-05	406.00	409.87	385.17	392.26	1716755
2022-12-06	392.24	394.82	381.56	389.15	1473611
2022-12-07	389.27	395.80	385.05	388.52	1012277
2022-12-08	392.09	398.04	385.22	396.23	1032387
2022-12-09	394.07	403.27	393.05	393.58	838515
2022-12-12	395.56	407.06	394.71	401.64	1475879
2022-12-13	424.43	432.17	410.10	416.17	1945103
2022-12-14	416.51	429.23	411.55	418.39	1495707
2022-12-15	408.25	413.87	399.71	400.64	1162382
2022-12-16	399.83	404.36	392.14	394.37	1872700
2022-12-19	394.30	397.99	381.01	382.30	1396754
2022-12-20	376.50	388.37	375.82	386.47	954779
2022-12-21	387.13	395.36	381.15	391.91	963254
2022-12-22	383.97	386.77	373.65	379.94	1283062
2022-12-23	375.00	381.90	371.47	381.86	856741
2022-12-27	380.15	383.83	374.11	380.64	829088
2022-12-28	380.43	385.62	372.74	376.05	772170
2022-12-29	380.95	392.12	379.01	389.85	920479
2022-12-30	383.80	389.67	382.29	388.27	699340
2023-01-03	395.08	398.65	380.65	385.50	1088076
2023-01-04	390.95	397.06	384.74	393.85	1405017
2023-01-05	388.45	389.70	365.25	366.32	1790044
2023-01-06	371.59	371.59	353.62	366.53	2676728
2023-01-09	373.88	392.99	373.19	378.56	2087814
2023-01-10	374.37	383.77	374.37	380.84	1064555
2023-01-11	384.82	393.92	383.21	393.78	1258404
2023-01-12	409.83	420.84	395.85	413.26	2314011
2023-01-13	408.67	417.35	408.06	414.89	1118193
2023-01-17	415.00	419.42	407.95	418.24	1348730
2023-01-18	420.79	431.50	414.64	416.20	1726658
2023-01-19	416.02	434.27	415.30	428.43	2678895
2023-01-20	429.20	443.24	428.58	441.83	1522678
2023-01-23	441.00	450.78	436.78	442.44	1806276
2023-01-24	446.00	446.00	437.00	443.41	1415399
2023-01-25	428.74	449.29	427.28	448.77	3448080
2023-01-26	461.86	477.73	444.66	463.07	6350938
2023-01-27	457.48	467.13	451.65	458.86	2351339
2023-01-30	451.99	453.18	440.12	442.57	2319174
2023-01-31	444.52	455.39	442.31	455.13	2036167
2023-02-01	456.19	477.51	453.26	473.81	2261490
2023-02-02	484.80	494.62	479.46	491.27	2299735
2023-02-03	478.13	484.70	468.90	472.22	1715179
2023-02-06	455.51	465.17	452.75	455.22	2459724
2023-02-07	454.83	466.24	450.51	463.26	1342622
2023-02-08	464.59	472.22	460.97	463.98	1565942
2023-02-09	470.25	474.43	461.06	463.30	1522851
2023-02-10	458.61	460.99	454.37	458.36	1655672
2023-02-13	459.28	463.80	452.02	461.04	1178354
2023-02-14	456.64	469.48	455.60	461.35	977857
2023-02-15	458.98	464.50	456.52	463.91	1056476
2023-02-16	450.00	460.99	449.26	453.69	1150473
2023-02-17	450.00	452.97	434.39	439.01	1964080
2023-02-21	431.82	437.10	428.55	431.86	1098722
2023-02-22	437.65	447.07	435.29	439.84	1237335
2023-02-23	440.41	442.78	433.78	441.71	946777
2023-02-24	432.32	434.58	423.76	425.59	1086006
2023-02-27	431.24	437.64	427.66	428.57	1482052
2023-02-28	425.66	434.22	425.66	432.17	1468830
2023-03-01	431.94	435.42	426.04	428.94	917461
2023-03-02	428.71	436.42	425.58	436.04	1156728
2023-03-03	439.82	445.38	439.13	443.98	991528
2023-03-06	445.50	454.89	444.37	446.02	1094103
2023-03-07	445.60	454.54	443.76	444.81	1215196
2023-03-08	444.33	450.52	441.50	446.97	817792
2023-03-09	444.23	450.80	428.09	428.50	1469350
2023-03-10	428.00	429.23	409.31	415.08	1884198
2023-03-13	412.95	425.93	405.37	414.93	1684725
2023-03-14	422.80	425.98	416.93	424.54	1136423
2023-03-15	418.72	422.67	414.80	422.26	1186814
2023-03-16	422.84	442.90	421.50	442.39	2075107
2023-03-17	443.65	443.66	434.60	441.00	2917494
2023-03-20	438.04	439.49	425.85	435.15	1379119
2023-03-21	436.10	447.87	436.10	445.46	1282051
2023-03-22	447.18	448.76	433.47	433.51	931550
2023-03-23	440.47	451.97	437.67	440.47	1165451
2023-03-24	438.83	439.22	427.11	432.90	922868
2023-03-27	433.50	437.74	430.13	431.31	935255
2023-03-28	429.02	431.91	427.01	429.08	1089117
2023-03-29	433.55	438.99	431.29	438.44	1304536
2023-03-30	443.54	443.84	438.08	439.63	1078797
2023-03-31	443.10	465.41	441.62	464.72	2454005
2023-04-03	461.53	465.89	457.41	464.49	1358561
2023-04-04	475.44	482.33	472.38	476.05	2247230
2023-04-05	475.75	476.00	460.29	467.33	1345811
2023-04-06	463.95	473.65	457.46	473.13	1691546
2023-04-10	466.15	473.03	456.38	472.64	1242760
2023-04-11	466.01	473.89	464.33	469.82	977903
2023-04-12	474.59	480.83	469.48	471.43	1622495
2023-04-13	475.32	485.58	472.95	483.50	1600195
2023-04-14	466.78	469.82	454.69	463.03	3075216
2023-04-17	465.01	471.69	463.57	470.55	1070931
2023-04-18	478.13	478.13	470.01	475.99	1181166
2023-04-19	475.00	478.35	473.17	475.59	1018571
2023-04-20	473.32	473.78	465.40	467.69	1038705
2023-04-21	470.19	474.16	465.11	473.31	1092083
2023-04-24	474.00	476.60	465.25	473.00	1223655
2023-04-25	466.75	468.25	441.98	442.28	2058579
2023-04-26	450.00	454.50	445.88	454.03	2891124
2023-04-27	440.23	458.65	427.68	454.34	4855322
2023-04-28	454.24	461.68	449.20	459.42	2360323
2023-05-01	456.31	456.31	449.30	450.41	1424271
2023-05-02	450.53	451.00	439.39	443.68	1284314
2023-05-03	443.53	446.90	436.45	437.08	1192000
2023-05-04	439.06	442.54	428.97	430.51	1658810
2023-05-05	433.00	439.67	431.55	434.80	1302807
2023-05-08	436.90	439.57	429.05	438.99	1446644
2023-05-09	437.22	445.84	435.07	441.39	1171646
2023-05-10	449.18	459.99	446.25	454.14	1537752
2023-05-11	453.99	455.46	447.45	452.57	2018807
2023-05-12	453.00	457.47	446.65	455.20	1221260
2023-05-15	453.30	464.65	452.24	463.14	1501227
2023-05-16	462.90	478.00	461.77	468.24	1628499
2023-05-17	479.49	494.94	477.16	492.92	3217594
2023-05-18	500.00	512.61	495.82	510.17	2860078
2023-05-19	510.00	511.73	502.75	510.30	1702249
2023-05-22	506.60	517.09	506.17	511.39	1360939
2023-05-23	507.50	511.78	499.85	500.14	1124140
2023-05-24	496.72	506.26	494.13	502.55	1098990
2023-05-25	523.29	539.80	517.80	531.78	3163304
2023-05-26	534.64	549.56	531.81	537.46	2134611
2023-05-30	548.00	556.58	544.37	549.12	1937338
2023-05-31	539.33	548.26	533.80	544.78	2385776
2023-06-01	534.80	550.62	532.02	542.96	1479807
2023-06-02	546.00	554.44	541.28	548.18	1278199
2023-06-05	548.08	559.86	542.37	556.71	1316189
2023-06-06	556.50	563.63	555.18	555.80	1388164
2023-06-07	555.55	557.82	527.24	528.32	2406593
2023-06-08	529.59	541.45	526.11	535.34	1458708
2023-06-09	538.24	545.00	531.54	534.03	1370013
2023-06-12	539.02	546.90	532.13	546.35	1295900
2023-06-13	556.00	559.59	549.27	554.72	1345402
2023-06-14	554.95	567.98	554.00	567.31	1283655
2023-06-15	563.05	576.68	562.11	574.37	1319142
2023-06-16	574.37	574.65	564.95	565.48	2088553
2023-06-20	558.30	569.63	555.44	559.49	1118747
2023-06-21	557.79	559.65	545.59	546.80	1129228
2023-06-22	543.22	550.23	539.01	549.87	1238191
2023-06-23	541.23	551.64	536.88	542.99	1368519
2023-06-26	541.33	551.13	536.64	537.97	966567
2023-06-27	541.14	545.08	535.01	539.96	854083
2023-06-28	538.93	549.18	537.30	548.67	961152
2023-06-29	549.97	550.74	542.68	548.08	710327
2023-06-30	555.79	566.63	554.03	561.97	1325890
2023-07-03	560.85	564.56	555.94	562.87	473358
2023-07-05	556.40	567.23	556.16	565.76	1116204
2023-07-06	557.00	560.53	548.43	555.83	1019347
2023-07-07	555.28	563.30	552.78	552.98	856061
2023-07-10	553.00	565.85	553.00	565.60	1177132
2023-07-11	567.21	571.27	557.54	561.44	1134340
2023-07-12	570.86	570.86	557.24	561.34	1168175
2023-07-13	566.62	579.44	565.00	577.45	1314148
2023-07-14	577.00	584.26	576.00	580.38	916484
2023-07-17	582.67	594.99	582.00	592.38	1043388
2023-07-18	589.81	602.00	583.92	597.13	1264021
2023-07-19	610.90	614.36	599.54	603.25	1737171
2023-07-20	597.62	600.88	575.78	578.88	1551161
2023-07-21	590.65	593.01	581.00	582.02	810005
2023-07-24	586.50	587.22	576.06	578.04	975518
2023-07-25	579.00	587.64	579.00	582.38	1079092
2023-07-26	573.92	585.09	571.21	577.27	1825096
2023-07-27	598.00	600.66	556.71	559.89	3074358
2023-07-28	567.54	569.68	559.37	569.54	2042877
2023-07-31	573.82	583.65	573.00	583.00	1670772
2023-08-01	578.24	591.50	575.21	590.39	1104895
2023-08-02	579.89	582.86	561.05	563.17	1746530
2023-08-03	557.97	562.51	556.00	560.40	864238
2023-08-04	564.40	564.98	550.01	551.63	1634501
2023-08-07	555.36	556.91	549.06	554.89	1227226
2023-08-08	546.99	553.76	541.75	552.83	1085193
2023-08-09	551.52	555.00	545.10	550.33	939373
2023-08-10	557.83	566.07	550.14	555.00	1129564
2023-08-11	550.77	558.57	550.01	557.44	801882
2023-08-14	551.94	566.75	550.76	566.21	771114
2023-08-15	567.49	573.98	558.47	559.60	830659
2023-08-16	557.00	560.98	548.27	549.50	989324
2023-08-17	550.45	552.05	540.71	543.64	990269
2023-08-18	533.96	543.40	532.54	541.50	837792
2023-08-21	542.86	555.31	542.55	554.70	847526
2023-08-22	559.62	564.25	556.30	561.82	889755
2023-08-23	564.47	576.97	562.00	568.00	1138026
2023-08-24	574.60	575.87	549.47	549.54	911391
2023-08-25	554.44	567.07	551.40	563.65	680414
2023-08-28	566.62	572.00	562.34	568.31	588109
2023-08-29	565.16	580.90	563.00	578.87	784209
2023-08-30	578.42	588.70	576.56	588.24	855742
2023-08-31	590.00	596.46	584.51	588.83	1331385
2023-09-01	593.51	596.62	587.50	590.88	726795
2023-09-05	590.88	599.63	584.50	597.16	718490
2023-09-06	593.14	599.38	591.61	598.51	668953
2023-09-07	591.27	601.47	589.36	599.32	1040009
2023-09-08	600.00	604.58	597.10	600.07	728857
2023-09-11	603.50	607.90	600.79	605.94	960486
2023-09-12	598.00	603.51	588.69	588.84	929496
2023-09-13	586.05	592.84	583.55	591.38	638761
2023-09-14	593.45	594.98	585.42	590.11	668164
2023-09-15	588.58	589.30	576.50	579.58	1710387
2023-09-18	577.24	584.40	576.67	578.51	661051
2023-09-19	579.35	579.35	566.55	572.33	829677
2023-09-20	575.00	583.44	569.77	570.55	777096
2023-09-21	563.12	564.90	549.02	549.53	1071373
2023-09-22	551.78	558.93	550.61	554.09	1107297
2023-09-25	552.62	559.64	551.30	559.48	801469
2023-09-26	553.56	554.75	538.63	544.63	1509371
2023-09-27	549.56	551.78	540.40	546.38	1016247
2023-09-28	534.01	556.15	528.00	553.52	1158074
2023-09-29	560.87	566.17	558.51	558.96	1337197
2023-10-02	554.75	560.17	549.79	555.23	993975
2023-10-03	552.00	556.35	536.91	541.24	1372150
2023-10-04	544.58	550.57	541.64	548.64	705138
2023-10-05	544.83	548.51	536.05	547.17	662929
2023-10-06	542.89	565.58	539.02	560.72	1181670
2023-10-09	554.89	565.65	553.45	564.43	808197
2023-10-10	556.06	564.69	547.00	558.30	1408259
2023-10-11	560.00	565.20	551.64	558.67	878842
2023-10-12	560.76	569.89	554.50	560.15	824624
2023-10-13	558.76	563.79	549.06	549.66	777471
2023-10-16	549.66	557.70	546.50	551.63	831548
2023-10-17	549.66	574.25	548.80	568.47	1397296
2023-10-18	562.80	568.00	549.86	550.68	872252
2023-10-19	558.44	568.41	556.63	559.98	1073089
2023-10-20	556.60	557.42	536.17	542.51	1418591
2023-10-23	537.00	545.34	530.54	541.38	943120
2023-10-24	545.71	556.94	544.26	554.39	1327124
2023-10-25	549.37	552.10	527.24	530.17	2008904
2023-10-26	560.00	579.00	548.86	550.95	3547953
2023-10-27	556.46	564.00	548.44	554.01	1755767
2023-10-30	559.60	572.17	558.09	568.54	1448163
2023-10-31	570.87	584.84	564.90	581.85	1615484
2023-11-01	581.00	595.09	580.44	593.48	1769422
2023-11-02	601.21	610.87	598.40	599.43	1758388
2023-11-03	600.58	611.79	592.48	606.76	1478424
2023-11-06	608.50	610.98	602.45	609.25	884923
2023-11-07	610.38	625.87	610.38	613.91	1657869
2023-11-08	616.08	626.19	616.00	625.33	1702336
2023-11-09	625.10	632.49	619.32	619.76	1215209
2023-11-10	619.76	636.43	615.54	634.76	1023834
2023-11-13	633.78	639.76	632.25	638.41	996675
2023-11-14	647.48	656.84	646.50	654.17	1351211
2023-11-15	654.47	659.94	648.97	650.90	1233464
2023-11-16	650.00	656.80	648.03	652.28	1047658
2023-11-17	651.95	654.68	648.29	654.36	792869
2023-11-20	654.00	668.54	652.59	666.92	1079864
2023-11-21	664.76	670.64	661.51	668.40	926370
2023-11-22	672.68	678.03	667.28	669.66	888291
2023-11-24	670.53	674.47	668.80	673.90	450013
2023-11-27	672.00	677.61	669.57	670.55	1010001
2023-11-28	667.63	672.60	661.39	665.24	1520611
2023-11-29	671.00	682.29	671.00	678.93	1465302
2023-11-30	682.00	688.89	678.82	685.74	1832999
2023-12-01	685.45	694.77	683.28	690.79	1453346
2023-12-04	684.00	693.99	680.71	687.62	1166075
2023-12-05	679.43	689.64	677.24	688.22	914962
2023-12-06	690.00	695.39	685.73	686.23	800956
2023-12-07	685.60	689.25	680.30	687.68	651337
2023-12-08	689.45	701.11	688.56	699.08	1083831
2023-12-11	699.11	708.87	698.20	705.12	1058693
2023-12-12	705.12	717.87	704.48	716.48	903652
2023-12-13	717.00	720.68	710.05	715.64	1211651
2023-12-14	710.00	712.10	678.00	680.39	3023173
2023-12-15	675.26	699.81	674.02	698.24	2182700
2023-12-18	702.02	709.30	695.94	703.72	1123325
2023-12-19	705.70	708.49	700.00	707.71	905288
2023-12-20	704.07	707.86	693.60	693.80	941086
2023-12-21	700.75	703.55	690.97	700.76	787176
2023-12-22	703.85	703.85	694.42	697.55	492989
2023-12-26	700.17	704.56	698.71	701.23	463975
2023-12-27	701.31	704.51	699.10	703.76	389654
2023-12-28	706.64	707.53	701.33	702.46	502221
2023-12-29	707.00	711.59	700.56	706.49	925672
2024-01-02	697.05	699.36	675.43	687.52	1130930
2024-01-03	675.76	687.44	674.03	675.30	883137
2024-01-04	674.77	679.19	671.22	671.87	914469
2024-01-05	672.13	680.78	672.13	676.16	723641
2024-01-08	684.24	697.82	682.46	696.26	1198165
2024-01-09	693.86	701.20	691.00	698.67	984114
2024-01-10	707.50	716.92	701.25	714.30	1011932
2024-01-11	722.56	734.30	718.41	726.46	1230738
2024-01-12	724.80	731.00	718.76	729.18	832922
2024-01-16	730.00	734.00	725.01	727.56	935227
2024-01-17	726.00	728.99	714.31	727.54	673965
2024-01-18	742.42	747.48	735.47	745.96	1298176
2024-01-19	750.44	753.16	744.82	749.11	1358013
2024-01-22	760.19	766.81	752.06	752.45	1625003
2024-01-23	752.15	754.37	743.05	753.42	1144622
2024-01-24	770.90	775.96	761.27	763.42	2817061
2024-01-25	780.00	783.88	757.29	766.69	3127557
2024-01-26	767.10	783.83	764.52	769.44	1799864
2024-01-29	769.32	788.05	769.00	787.24	1330572
2024-01-30	787.33	789.92	778.96	785.73	1081212
2024-01-31	777.89	777.89	757.53	765.40	1364388
2024-02-01	769.09	772.93	764.06	771.00	886342
2024-02-02	773.97	787.00	772.10	781.30	974791
2024-02-05	782.00	786.45	771.12	784.84	1080535
2024-02-06	788.88	789.10	765.88	777.45	1097834
2024-02-07	782.81	793.47	782.60	790.39	911720
2024-02-08	792.00	800.30	790.84	799.41	893043
2024-02-09	802.35	815.32	802.35	812.94	909664
2024-02-12	814.10	815.00	782.85	787.35	1241204
2024-02-13	765.00	780.48	750.23	773.76	1785878
2024-02-14	785.00	792.28	776.29	792.00	774125
2024-02-15	795.00	798.45	779.87	780.00	1056562
2024-02-16	774.27	779.50	764.67	765.00	1141749
2024-02-20	753.08	759.28	737.74	752.84	1485501
2024-02-21	736.99	748.58	730.52	747.94	877186
2024-02-22	775.00	791.87	767.63	769.21	2146182
2024-02-23	775.35	784.97	766.58	770.97	1297364
2024-02-26	774.69	790.59	774.50	779.66	1120813
2024-02-27	782.26	783.99	756.96	767.14	1413997
2024-02-28	763.51	763.73	754.00	759.79	1266687
2024-02-29	767.05	773.32	762.98	771.34	1486153
2024-03-01	772.00	778.30	768.37	773.63	912577
2024-03-04	773.00	777.88	764.74	776.09	986650
2024-03-05	766.23	767.22	730.15	740.15	1957479
2024-03-06	750.51	752.39	732.65	741.06	1346972
2024-03-07	748.47	768.93	735.27	768.08	1586930
2024-03-08	769.10	777.57	750.23	757.68	1026916
2024-03-11	752.00	759.20	744.48	756.74	912058
2024-03-12	764.32	793.00	762.98	789.56	1530337
2024-03-13	795.06	807.77	775.00	776.88	1225381
2024-03-14	788.13	790.00	773.12	779.49	886115
2024-03-15	761.56	762.00	736.00	743.91	2539129
2024-03-18	750.00	759.69	748.12	755.80	944747
2024-03-19	750.00	758.32	742.80	756.94	1224449
2024-03-20	760.62	768.18	755.05	767.56	703525
2024-03-21	780.00	785.88	771.58	773.18	1262716
2024-03-22	774.74	779.89	769.32	774.15	885256
2024-03-25	768.05	775.91	759.26	774.64	720836
2024-03-26	778.99	788.80	776.51	778.57	910076
2024-03-27	783.83	786.33	753.50	759.00	1401511
2024-03-28	759.65	768.76	755.75	762.40	1083701
2024-04-01	763.99	773.09	759.07	768.37	716383
2024-04-02	755.09	759.66	748.23	757.00	769141
2024-04-03	752.50	764.70	751.50	759.16	564242
2024-04-04	768.40	782.25	757.42	757.55	1022246
2024-04-05	758.43	791.88	758.43	783.50	1286436
2024-04-08	783.34	789.99	772.41	785.60	999171
2024-04-09	793.27	795.44	771.53	782.22	790569
2024-04-10	769.00	774.95	764.10	769.19	860842
2024-04-11	770.00	775.98	761.40	771.34	748312
2024-04-12	762.20	774.96	760.95	768.71	960000
2024-04-15	769.00	771.63	735.46	735.81	1171567
2024-04-16	738.00	749.00	735.34	744.78	1085831
2024-04-17	746.78	748.99	734.95	736.45	721665
2024-04-18	736.90	739.89	727.35	731.36	788946
2024-04-19	725.00	726.03	708.53	713.91	1540609
2024-04-22	723.25	724.99	710.62	721.95	1464323
2024-04-23	727.20	743.67	727.20	740.95	1164909
2024-04-24	753.97	757.25	739.13	746.29	1705638
2024-04-25	714.89	717.03	689.00	716.25	3386529
2024-04-26	723.76	734.71	719.85	723.55	1445884
2024-04-29	723.26	728.30	713.52	721.16	802646
2024-04-30	716.65	717.47	692.19	693.33	1995467
2024-05-01	693.71	700.70	683.89	685.61	1333399
2024-05-02	693.00	696.07	685.00	695.72	1159165
2024-05-03	709.98	724.65	705.00	716.65	1437055
2024-05-06	719.99	726.64	718.41	726.56	1190895
2024-05-07	730.00	730.00	699.55	713.33	1552654
2024-05-08	716.35	721.95	714.77	721.03	1147949
2024-05-09	720.58	729.00	717.99	722.94	1050278
2024-05-10	725.00	733.55	725.00	729.79	820949
2024-05-13	732.85	732.85	722.95	730.12	869972
2024-05-14	730.00	737.00	717.77	721.62	1099157
2024-05-15	730.00	761.31	727.56	760.57	1506092
2024-05-16	763.45	769.11	757.42	758.01	1094294
2024-05-17	765.00	765.98	757.54	765.05	887753
2024-05-20	763.53	774.84	762.24	774.18	734758
2024-05-21	775.00	777.93	763.91	777.05	784234
2024-05-22	780.00	784.33	769.47	770.83	845703
2024-05-23	781.68	781.68	756.03	758.15	861517
2024-05-24	749.36	749.72	736.37	738.51	1357098
2024-05-28	738.88	738.98	718.31	728.86	1547435
2024-05-29	722.00	737.86	721.44	731.12	877651
2024-05-30	690.99	692.57	640.17	643.29	5098243
2024-05-31	651.79	657.54	637.99	656.93	4301832
2024-06-03	659.80	664.37	645.45	660.11	1907702
2024-06-04	658.60	674.60	656.02	672.00	2491160
2024-06-05	683.45	705.72	676.19	704.11	2797948
2024-06-06	706.23	712.36	699.73	703.16	1410875
2024-06-07	700.51	703.99	688.51	698.81	1122703
2024-06-10	697.32	710.64	693.56	709.15	930760
2024-06-11	711.73	719.00	706.87	712.04	1060982
2024-06-12	722.26	729.50	720.83	721.50	1296125
2024-06-13	722.00	727.82	709.17	709.76	1119314
2024-06-14	715.60	730.50	715.60	728.58	958030
2024-06-17	723.42	729.33	719.05	725.50	1074942
2024-06-18	722.86	734.52	720.77	730.17	1186383
2024-06-20	742.00	742.26	729.42	734.31	1184178
2024-06-21	739.94	750.54	733.62	749.33	1764477
2024-06-24	742.00	748.18	737.69	739.59	1214053
2024-06-25	745.00	756.41	742.38	754.81	1036283
2024-06-26	754.00	761.37	750.79	753.91	986067
2024-06-27	758.21	780.00	756.67	774.13	1181421
2024-06-28	775.43	789.97	770.88	786.67	1721786
2024-07-01	784.00	790.48	770.78	788.96	1121477
2024-07-02	784.98	794.15	781.62	794.11	875835
2024-07-03	793.67	795.95	785.19	785.92	577464
2024-07-05	788.42	806.52	785.92	806.47	1193423
2024-07-08	763.50	776.65	761.44	766.20	2121332
2024-07-09	750.96	760.02	737.01	744.01	2434819
2024-07-10	740.56	743.38	731.55	743.15	1498780
2024-07-11	746.00	756.50	741.33	749.14	1281599
2024-07-12	749.00	762.60	744.00	758.49	909518
2024-07-15	766.95	776.48	759.25	767.85	911088
2024-07-16	767.85	770.04	754.51	760.79	996711
2024-07-17	740.00	746.37	730.20	736.07	1455662
2024-07-18	738.34	750.58	730.10	738.77	1518000
2024-07-19	744.69	755.88	738.00	751.20	1187234
2024-07-22	754.81	764.44	753.77	756.50	1051562
2024-07-23	763.47	775.97	760.66	765.52	1007283
2024-07-24	755.00	757.48	729.23	730.87	2094706
2024-07-25	789.33	850.33	783.04	828.79	6549768
2024-07-26	825.85	846.86	818.07	827.61	2410057
2024-07-29	829.00	830.50	798.55	799.06	1977472
2024-07-30	805.74	805.74	784.59	798.80	1191058
2024-07-31	816.16	821.46	805.00	814.39	1313705
2024-08-01	818.86	838.59	802.12	811.38	1338275
2024-08-02	790.86	793.13	765.46	790.64	1568867
2024-08-05	757.04	790.95	746.10	781.27	2019701
2024-08-06	787.00	814.29	781.28	792.95	1545801
2024-08-07	805.64	816.54	774.93	776.28	1062412
2024-08-08	792.00	802.70	786.77	796.14	1449104
2024-08-09	796.14	816.01	796.14	811.08	799546
2024-08-12	811.08	814.83	800.07	806.62	539575
2024-08-13	812.00	822.87	810.60	818.80	765765
2024-08-14	822.00	827.05	815.50	819.02	833147
2024-08-15	825.00	835.00	823.68	832.11	1165748
2024-08-16	829.25	831.04	823.85	827.56	835507
2024-08-19	825.92	833.72	821.19	832.88	641512
2024-08-20	835.00	843.26	832.08	838.22	784794
2024-08-21	833.53	840.42	830.00	839.18	609872
2024-08-22	840.00	842.55	819.52	820.93	706633
2024-08-23	830.00	834.50	815.00	828.27	702052
2024-08-26	829.68	836.76	825.49	827.86	536300
2024-08-27	823.17	835.71	823.17	831.74	481503
2024-08-28	831.69	832.68	808.96	814.11	864574
2024-08-29	822.30	849.00	822.30	831.27	1245610
2024-08-30	836.76	857.25	835.84	855.00	1920980
2024-09-03	856.40	863.85	830.87	835.86	1261504
2024-09-04	829.72	836.40	821.24	834.83	709110
2024-09-05	826.65	840.36	825.05	835.40	789138
2024-09-06	839.01	848.42	818.98	825.04	1070842
2024-09-09	833.49	857.00	826.97	855.58	1129125
2024-09-10	860.71	866.45	847.49	860.15	883931
2024-09-11	858.27	877.62	841.85	875.96	1002449
2024-09-12	880.03	889.52	871.28	886.13	941870
2024-09-13	881.77	884.50	872.88	878.95	913049
2024-09-16	885.00	897.99	879.73	892.46	1082274
2024-09-17	890.65	899.61	882.80	885.83	1033882
2024-09-18	887.76	899.71	882.30	890.39	981167
2024-09-19	908.00	921.97	902.86	919.25	1484312
2024-09-20	920.42	940.12	917.31	937.36	3609403
2024-09-23	936.88	945.46	922.92	925.55	1212995
2024-09-24	925.55	926.92	907.49	923.60	1001256
2024-09-25	898.47	901.00	886.51	890.03	2288811
2024-09-26	893.65	894.22	871.43	884.86	1599516
2024-09-27	884.04	886.19	876.37	881.79	906696
2024-09-30	879.26	894.80	876.22	894.39	843880
2024-10-01	898.59	898.59	866.63	867.18	1313083
2024-10-02	869.00	884.59	863.24	880.41	933207
2024-10-03	878.00	892.21	877.12	890.64	1193758
2024-10-04	899.79	918.29	896.39	917.68	1183626
2024-10-07	919.12	922.55	899.93	905.94	1123636
2024-10-08	925.97	943.00	919.27	922.00	1180769
2024-10-09	921.96	943.40	915.96	938.65	1132427
2024-10-10	933.21	949.00	932.93	944.63	1110467
2024-10-11	942.82	946.77	937.09	938.59	854087
2024-10-14	947.39	949.59	935.91	944.69	567366
2024-10-15	945.28	947.25	926.67	927.96	1081586
2024-10-16	924.96	927.00	912.03	918.87	1011192
2024-10-17	932.78	933.10	915.11	917.12	715522
2024-10-18	921.00	928.16	917.12	921.75	1422660
2024-10-21	902.00	918.63	899.77	918.34	1417168
2024-10-22	916.49	924.40	914.36	917.95	1144250
2024-10-23	916.47	920.11	901.37	907.68	1849859
2024-10-24	948.39	979.78	940.41	956.58	3400982
2024-10-25	957.26	964.94	947.17	950.85	1494753
2024-10-28	959.01	960.00	945.00	945.00	1238498
2024-10-29	950.00	957.82	939.43	953.08	1641133
2024-10-30	951.03	963.50	949.48	950.00	950818
2024-10-31	940.80	954.36	928.35	932.99	1333336
2024-11-01	937.36	951.16	930.55	943.41	985688
2024-11-04	944.03	960.37	941.60	954.59	948362
2024-11-05	961.46	973.86	958.33	971.04	826955
2024-11-06	994.00	997.03	982.10	994.48	1246584
2024-11-07	996.80	1024.44	995.00	1015.28	1260829
2024-11-08	1010.94	1019.96	1005.02	1008.08	1094976
2024-11-11	1013.00	1038.00	1013.00	1036.01	1307052
2024-11-12	1030.78	1053.26	1027.12	1048.29	1291717
2024-11-13	1048.29	1061.66	1043.50	1045.55	1313732
2024-11-14	1049.00	1054.00	1032.00	1039.80	1157710
2024-11-15	1023.97	1029.73	1003.01	1011.39	1498472
2024-11-18	1016.54	1021.18	1003.75	1005.34	1751526
2024-11-19	997.67	1025.83	993.42	1022.10	1830185
2024-11-20	1028.00	1031.69	1006.31	1022.98	1141936
2024-11-21	1033.63	1053.26	1030.99	1047.05	1111297
2024-11-22	1051.00	1064.59	1050.00	1060.60	1437259
2024-11-25	1064.60	1068.88	1049.15	1052.71	1930596
2024-11-26	1060.00	1072.84	1054.48	1070.07	744411
2024-11-27	1063.69	1065.20	1038.41	1041.40	977141
2024-11-29	1042.35	1052.00	1038.37	1049.44	583092
2024-12-02	1048.40	1055.32	1045.49	1048.43	1056991
2024-12-03	1040.09	1057.65	1036.91	1057.32	1284190
2024-12-04	1083.67	1126.63	1080.00	1123.13	2063004
2024-12-05	1115.10	1130.60	1113.11	1123.72	1075479
2024-12-06	1135.62	1137.00	1120.00	1124.34	904425
2024-12-09	1124.20	1134.02	1105.71	1120.48	1223391
2024-12-10	1114.02	1147.37	1114.02	1127.84	1599460
2024-12-11	1136.04	1157.90	1136.04	1147.18	1245070
2024-12-12	1140.94	1154.68	1137.00	1148.42	687371
2024-12-13	1130.00	1141.76	1114.60	1121.10	1347291
2024-12-16	1117.80	1134.53	1110.00	1129.93	1186509
2024-12-17	1130.00	1132.34	1110.67	1114.72	1223077
2024-12-18	1117.49	1118.86	1056.99	1060.99	1588516
2024-12-19	1070.24	1080.82	1062.52	1074.87	1971841
2024-12-20	1060.00	1102.87	1055.00	1091.25	2025965
2024-12-23	1086.00	1092.00	1073.77	1088.26	787010
2024-12-24	1097.08	1106.55	1090.00	1105.56	418689
2024-12-26	1100.00	1106.08	1093.60	1099.11	436892
2024-12-27	1092.00	1094.57	1062.00	1081.46	1016924
2024-12-30	1065.97	1073.58	1055.23	1067.70	720112
2024-12-31	1073.50	1073.50	1052.93	1060.12	841117
2025-01-02	1073.52	1073.71	1041.00	1054.34	1028706
2025-01-03	1059.30	1074.14	1056.72	1073.77	898694
2025-01-06	1083.97	1084.55	1068.59	1077.05	850949
2025-01-07	1074.10	1085.00	1044.47	1054.15	1133440
2025-01-08	1061.88	1063.00	1042.30	1049.08	1422036
2025-01-10	1039.13	1041.53	1016.75	1024.57	1577456
2025-01-13	1011.13	1020.15	999.13	1015.74	1712591
2025-01-14	1034.40	1037.06	1020.59	1031.29	1272291
2025-01-15	1053.31	1059.56	1040.98	1054.13	1287453
2025-01-16	1058.54	1064.75	1052.58	1057.16	632874
2025-01-17	1072.58	1080.00	1062.00	1071.48	1081924
2025-01-21	1088.72	1104.87	1086.23	1096.85	1439442
2025-01-22	1115.00	1130.70	1110.86	1125.17	1636837
2025-01-23	1117.65	1134.20	1114.75	1134.20	1073942
2025-01-24	1141.12	1145.00	1118.81	1124.98	917742
2025-01-27	1117.42	1165.98	1111.00	1140.62	2241278
2025-01-28	1150.00	1198.09	1131.97	1170.39	2437685
2025-01-29	1160.91	1170.39	1135.20	1143.63	2619418
2025-01-30	1027.12	1031.00	990.00	1012.75	6207477
2025-01-31	1032.01	1035.75	1011.42	1018.38	2867304
2025-02-03	1006.50	1031.00	998.05	1020.94	2015959
2025-02-04	1039.91	1043.45	998.33	1010.13	1918817
2025-02-05	1015.36	1028.85	1012.08	1027.06	1339221
2025-02-06	1022.92	1035.28	1018.29	1023.30	1261689
2025-02-07	1025.00	1042.35	1003.96	1008.29	1387164
2025-02-10	1017.55	1033.10	1011.25	1021.81	1174857
2025-02-11	1015.00	1021.37	1003.94	1009.05	1015969
2025-02-12	996.25	998.42	980.00	982.40	1677649
2025-02-13	982.40	992.00	970.48	989.48	1563426
2025-02-14	979.10	989.00	966.60	986.63	1503419
2025-02-18	988.00	997.54	974.00	997.48	1672692
2025-02-19	997.32	1002.85	975.67	987.14	1737540
2025-02-20	980.08	980.58	958.87	967.98	1351246
2025-02-21	964.70	967.00	933.01	938.41	2004213
2025-02-24	944.04	944.50	913.53	927.58	1692758
2025-02-25	923.72	926.64	898.21	922.29	2144338
2025-02-26	929.30	952.60	926.00	941.96	2002542
2025-02-27	948.16	953.35	919.64	920.96	1455077
2025-02-28	920.97	929.98	907.45	929.76	1567936
2025-03-03	936.01	939.00	902.68	910.31	1545908
2025-03-04	900.00	917.34	876.94	906.09	2459102
2025-03-05	905.00	924.00	898.38	915.79	1540617
2025-03-06	890.00	907.90	858.25	867.09	2164163
2025-03-07	856.50	870.00	832.72	850.63	2528469
2025-03-10	823.40	832.00	777.91	783.83	3898499
2025-03-11	800.00	827.98	794.00	808.40	2999056
2025-03-12	834.79	849.25	823.43	843.14	2741843

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