NXPI Historical Prices

Summary

Key Stock Metrics

148.09

(April 8, 2025)

52-Week Low

296.08

(July 17, 2024)

52-Week High

296.08

(July 17, 2024)

All-Time High

217.04

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-08-06	13.00	14.08	12.99	14.00	10676385
2010-08-09	14.00	14.00	13.70	14.00	1819535
2010-08-10	13.77	13.84	13.58	13.60	1579277
2010-08-11	13.25	13.38	12.45	12.75	2588211
2010-08-12	12.26	12.51	12.10	12.39	1780340
2010-08-13	12.25	12.53	11.85	12.00	957570
2010-08-16	11.79	12.23	11.69	11.78	551620
2010-08-17	11.86	12.30	11.75	12.22	1086654
2010-08-18	12.08	12.60	12.00	12.00	1010606
2010-08-19	11.95	12.10	11.31	11.55	745978
2010-08-20	11.45	11.50	11.03	11.15	450646
2010-08-23	11.28	11.50	10.46	10.98	761813
2010-08-24	10.76	11.30	10.50	10.68	746734
2010-08-25	10.50	11.13	10.23	10.75	1112174
2010-08-26	10.94	11.15	10.80	11.00	581369
2010-08-27	11.15	11.49	10.99	11.11	370888
2010-08-30	11.01	11.27	11.01	11.10	226858
2010-08-31	11.01	11.23	10.87	11.08	236017
2010-09-01	11.08	11.95	10.76	11.73	412770
2010-09-02	11.08	11.91	11.08	11.87	98504
2010-09-03	11.90	12.32	11.58	11.89	231399
2010-09-07	12.00	12.36	11.78	12.03	468400
2010-09-08	11.49	12.18	11.42	12.16	1483732
2010-09-09	12.21	12.63	11.51	11.90	235614
2010-09-10	11.98	12.13	11.81	11.98	362921
2010-09-13	12.09	12.24	11.84	11.94	303904
2010-09-14	11.85	12.25	11.85	12.24	250639
2010-09-15	12.52	12.92	12.35	12.47	561118
2010-09-16	12.46	12.64	12.01	12.02	323293
2010-09-17	12.01	12.25	11.82	12.08	252296
2010-09-20	12.21	12.97	12.10	12.69	404113
2010-09-21	12.61	12.85	12.36	12.51	178759
2010-09-22	12.40	12.60	12.01	12.18	184632
2010-09-23	12.00	12.49	11.89	12.00	320792
2010-09-24	12.10	12.37	11.82	12.22	146945
2010-09-27	12.17	12.39	12.02	12.25	186598
2010-09-28	12.21	12.62	12.11	12.61	168759
2010-09-29	12.63	12.88	12.49	12.55	238483
2010-09-30	12.62	12.95	12.26	12.39	196787
2010-10-01	12.47	12.77	12.26	12.36	170466
2010-10-04	12.38	12.71	12.25	12.35	140715
2010-10-05	12.43	12.69	12.22	12.35	256858
2010-10-06	12.32	12.49	12.13	12.47	90378
2010-10-07	12.50	12.50	11.61	11.85	252790
2010-10-08	11.80	12.11	11.72	11.98	251877
2010-10-11	11.95	12.15	11.91	12.05	63685
2010-10-12	12.01	12.30	11.91	12.30	59597
2010-10-13	12.31	12.33	12.02	12.07	222010
2010-10-14	12.07	12.23	12.00	12.15	223688
2010-10-15	12.35	12.35	11.86	11.94	396195
2010-10-18	11.96	12.29	11.65	12.24	53545
2010-10-19	12.06	12.25	12.01	12.11	130104
2010-10-20	12.17	12.45	11.52	12.20	124758
2010-10-21	12.11	12.40	12.11	12.25	58771
2010-10-22	12.20	12.61	12.18	12.33	94233
2010-10-25	12.20	12.59	12.20	12.37	128276
2010-10-26	12.25	12.49	11.91	12.28	186145
2010-10-27	12.28	12.80	12.28	12.77	263757
2010-10-28	12.82	13.35	12.60	13.19	409914
2010-10-29	13.16	13.47	12.88	13.19	434606
2010-11-01	13.27	13.50	12.56	12.69	432059
2010-11-02	12.90	13.43	12.47	13.27	300886
2010-11-03	13.21	13.80	13.11	13.64	359900
2010-11-04	13.74	14.00	13.53	13.97	274634
2010-11-05	13.90	14.00	13.64	13.97	175556
2010-11-08	14.00	14.00	13.61	13.77	179929
2010-11-09	13.72	13.95	13.20	13.63	269772
2010-11-10	13.60	13.73	13.05	13.32	172291
2010-11-11	13.20	13.20	12.58	12.86	317160
2010-11-12	12.69	13.08	12.64	12.82	115650
2010-11-15	12.90	13.14	12.78	12.98	51776
2010-11-16	12.73	13.27	12.63	12.84	206457
2010-11-17	12.80	12.90	12.76	12.80	67597
2010-11-18	13.00	13.00	12.61	12.90	118709
2010-11-19	12.89	12.90	12.70	12.90	74315
2010-11-22	12.85	13.32	12.84	12.99	117651
2010-11-23	12.80	12.90	12.70	12.80	439995
2010-11-24	12.88	12.93	12.50	12.66	250045
2010-11-26	12.56	12.93	12.56	12.83	348520
2010-11-29	12.81	13.11	12.60	12.73	270138
2010-11-30	12.60	12.84	12.31	12.56	288711
2010-12-01	12.74	13.46	12.60	13.26	682115
2010-12-02	13.35	14.00	13.16	13.98	273843
2010-12-03	13.98	17.28	13.78	16.14	948591
2010-12-06	16.00	16.39	15.41	15.94	489266
2010-12-07	16.00	16.43	15.73	16.37	600819
2010-12-08	16.80	18.80	16.80	18.44	1371030
2010-12-09	18.78	20.43	18.78	19.13	1187505
2010-12-10	19.20	20.20	18.41	19.95	457840
2010-12-13	20.00	20.00	18.55	18.86	432761
2010-12-14	18.90	19.38	18.28	18.73	689873
2010-12-15	18.70	19.00	18.09	18.33	437004
2010-12-16	18.42	18.67	18.19	18.44	447755
2010-12-17	18.51	18.68	18.00	18.11	371071
2010-12-20	18.16	19.30	18.05	18.60	446685
2010-12-21	18.86	20.00	18.60	19.25	584076
2010-12-22	19.71	21.57	19.71	20.25	1489044
2010-12-23	20.20	20.20	19.58	20.09	466005
2010-12-27	20.00	20.28	19.70	20.20	98479
2010-12-28	20.46	20.81	20.00	20.29	137327
2010-12-29	20.62	20.71	20.41	20.71	139005
2010-12-30	20.73	20.88	20.62	20.70	76789
2010-12-31	20.60	21.10	20.42	20.93	94385
2011-01-03	21.20	21.52	20.64	21.43	256125
2011-01-04	21.90	22.75	21.17	22.01	952114
2011-01-05	21.87	23.60	21.68	23.38	846380
2011-01-06	23.73	23.80	22.76	23.24	453075
2011-01-07	23.33	23.33	22.68	22.92	300876
2011-01-10	22.75	23.61	22.70	23.42	254125
2011-01-11	23.82	24.07	23.63	24.00	278234
2011-01-12	24.50	24.58	23.28	23.60	303025
2011-01-13	23.86	23.86	22.99	23.33	250450
2011-01-14	23.33	23.43	22.85	23.39	183214
2011-01-18	23.32	23.69	23.28	23.58	290531
2011-01-19	23.60	23.79	22.52	22.96	416404
2011-01-20	22.75	22.75	21.49	21.67	745924
2011-01-21	22.15	22.93	21.64	21.97	678757
2011-01-24	22.06	22.76	22.00	22.65	486856
2011-01-25	22.65	26.18	22.65	24.28	1725106
2011-01-26	24.71	26.46	24.00	25.99	1558028
2011-01-27	26.36	26.84	25.50	26.08	719430
2011-01-28	26.00	26.05	24.25	24.57	1013934
2011-01-31	24.81	25.84	24.61	25.74	668389
2011-02-01	26.48	27.37	25.82	27.23	875036
2011-02-02	27.48	27.63	26.03	27.19	624692
2011-02-03	27.75	28.25	26.99	27.20	487273
2011-02-04	27.54	27.58	27.10	27.35	182844
2011-02-07	26.93	27.10	26.15	26.31	1620612
2011-02-08	26.42	26.65	26.12	26.38	707645
2011-02-09	26.30	26.97	25.81	26.54	349552
2011-02-10	27.06	27.20	25.90	26.17	585448
2011-02-11	26.11	26.62	25.20	25.27	1321794
2011-02-14	25.95	25.95	25.00	25.44	1661381
2011-02-15	24.72	26.19	24.20	25.01	1819562
2011-02-16	25.47	27.80	25.41	26.93	3625200
2011-02-17	27.30	27.65	26.70	27.31	1294125
2011-02-18	27.62	30.74	27.41	29.30	2765998
2011-02-22	28.88	31.78	28.30	29.45	2040890
2011-02-23	29.90	30.09	27.81	28.41	1330904
2011-02-24	28.37	29.29	28.10	29.12	901804
2011-02-25	29.54	30.81	29.35	30.55	1150589
2011-02-28	31.45	32.36	30.50	31.91	2340313
2011-03-01	32.11	33.87	29.83	29.98	2068958
2011-03-02	30.00	30.71	29.01	29.25	1435909
2011-03-03	30.54	31.69	29.47	31.17	1790927
2011-03-04	31.50	31.77	30.39	30.75	1226749
2011-03-07	31.71	31.71	28.16	29.16	2471571
2011-03-08	29.01	29.79	28.41	28.71	1274151
2011-03-09	29.30	29.65	27.58	27.78	1094977
2011-03-10	26.34	27.44	25.32	26.51	1859982
2011-03-11	26.18	27.63	26.13	27.46	774494
2011-03-14	26.48	26.75	24.87	25.83	1910074
2011-03-15	25.00	26.45	24.32	26.28	1323790
2011-03-16	26.27	27.12	25.39	25.94	1121813
2011-03-17	26.59	27.95	26.12	26.94	1765667
2011-03-18	27.74	27.80	27.28	27.55	1128802
2011-03-21	27.98	28.33	27.61	27.85	1071813
2011-03-22	27.61	27.93	27.02	27.22	812125
2011-03-23	27.15	27.46	26.42	27.07	802179
2011-03-24	28.20	28.40	27.38	28.30	1300587
2011-03-25	28.63	28.69	27.80	27.88	529944
2011-03-28	28.25	29.23	27.46	28.69	1904921
2011-03-29	28.46	31.68	28.46	31.29	3422634
2011-03-30	31.76	32.55	30.62	31.38	2658713
2011-03-31	30.67	31.11	29.82	29.97	15714854
2011-04-01	30.35	30.74	29.97	30.59	3383346
2011-04-04	30.88	31.26	30.07	31.13	1895643
2011-04-05	31.37	32.41	30.60	31.99	2591385
2011-04-06	32.68	33.75	32.05	33.26	4436293
2011-04-07	33.65	33.81	32.25	32.94	1527056
2011-04-08	34.41	34.80	32.18	32.62	7956592
2011-04-11	33.50	33.84	31.90	32.21	2965719
2011-04-12	31.80	32.12	30.80	31.02	1830265
2011-04-13	31.71	31.90	31.05	31.54	994124
2011-04-14	31.43	32.37	30.86	32.20	942295
2011-04-15	32.29	32.89	32.07	32.34	999851
2011-04-18	31.60	32.09	30.80	31.74	886230
2011-04-19	31.99	32.00	31.10	31.45	555446
2011-04-20	32.30	33.59	31.46	33.56	1626701
2011-04-21	34.14	34.25	32.91	33.46	961539
2011-04-25	33.50	33.95	33.18	33.46	496001
2011-04-26	34.39	34.50	33.50	34.18	1177817
2011-04-27	34.50	34.50	32.88	33.42	986666
2011-04-28	33.73	33.88	32.35	33.07	857329
2011-04-29	33.33	35.32	32.94	33.40	1529842
2011-05-02	33.99	34.00	32.68	33.04	867635
2011-05-03	33.09	33.38	31.61	31.80	1849474
2011-05-04	32.20	32.35	30.46	31.81	2369649
2011-05-05	31.41	31.96	30.61	31.00	2143942
2011-05-06	31.27	31.94	30.80	30.90	1443838
2011-05-09	31.00	31.72	30.65	31.02	1134381
2011-05-10	31.01	31.14	29.89	30.12	1485231
2011-05-11	30.00	30.52	28.15	29.00	3538690
2011-05-12	28.73	30.00	28.50	29.84	1482601
2011-05-13	29.91	30.85	29.29	29.36	1539594
2011-05-16	29.63	29.75	27.49	27.66	2228660
2011-05-17	27.31	28.20	26.55	27.76	1689501
2011-05-18	27.80	29.35	27.79	28.72	1215696
2011-05-19	28.42	28.72	27.85	28.32	1521092
2011-05-20	28.42	29.55	28.34	28.86	1921823
2011-05-23	28.76	28.76	27.30	27.37	1525966
2011-05-24	27.37	27.75	26.05	27.21	2827722
2011-05-25	27.16	27.32	26.70	27.22	1972621
2011-05-26	27.42	29.50	27.10	28.55	4410382
2011-05-27	28.90	29.45	28.32	28.38	1710157
2011-05-31	29.00	29.10	27.91	28.53	1216356
2011-06-01	28.26	28.52	27.01	27.10	1580867
2011-06-02	27.28	27.49	26.12	26.51	1488777
2011-06-03	26.03	26.92	25.67	26.70	2328521
2011-06-06	26.95	27.45	26.44	26.55	1772967
2011-06-07	26.73	27.09	26.49	26.57	934337
2011-06-08	26.46	26.46	25.25	25.45	1961934
2011-06-09	25.45	25.64	24.06	25.12	3590431
2011-06-10	24.78	25.33	24.25	24.34	1706857
2011-06-13	24.52	24.55	24.04	24.13	968628
2011-06-14	24.35	25.81	24.35	25.39	1508821
2011-06-15	24.53	24.90	23.89	24.01	1414620
2011-06-16	24.30	24.97	23.79	24.30	1098749
2011-06-17	24.73	24.90	22.34	22.65	2692762
2011-06-20	22.57	23.51	22.37	22.85	1561332
2011-06-21	23.00	23.81	22.94	23.54	791352
2011-06-22	23.43	23.64	23.13	23.20	887591
2011-06-23	22.85	23.50	22.37	23.41	1119949
2011-06-24	23.49	24.14	23.25	23.46	954370
2011-06-27	23.25	23.74	22.98	23.67	1017934
2011-06-28	23.97	25.40	23.71	25.18	1588547
2011-06-29	25.52	26.02	24.95	25.31	1338084
2011-06-30	25.26	26.94	25.17	26.73	1875314
2011-07-01	26.94	27.66	26.53	27.51	1778238
2011-07-05	27.41	27.46	26.58	26.91	928473
2011-07-06	26.86	26.86	26.00	26.40	727182
2011-07-07	26.74	27.08	26.27	26.54	1872637
2011-07-08	26.31	26.48	25.58	26.07	1045590
2011-07-11	25.44	25.54	24.72	25.01	1226109
2011-07-12	24.90	24.90	22.88	23.21	2453570
2011-07-13	23.53	23.53	22.55	22.76	2161270
2011-07-14	22.83	23.17	22.01	22.10	2118296
2011-07-15	22.28	22.28	21.50	21.69	2208106
2011-07-18	21.57	21.69	20.93	21.17	2250161
2011-07-19	21.50	22.41	21.50	22.10	2137403
2011-07-20	22.25	23.12	22.00	22.06	1918904
2011-07-21	22.25	22.49	21.24	21.72	2674593
2011-07-22	21.58	22.82	21.41	22.74	2874639
2011-07-25	22.32	22.64	21.67	21.82	1659128
2011-07-26	21.70	22.36	21.50	22.02	1757167
2011-07-27	21.68	21.89	20.29	20.52	3040295
2011-07-28	20.36	21.22	20.32	20.54	2055003
2011-07-29	18.00	20.04	16.99	19.78	12657244
2011-08-01	19.98	20.23	18.49	19.31	3352122
2011-08-02	18.98	19.34	18.71	18.79	4290769
2011-08-03	18.71	19.27	18.26	19.10	2373036
2011-08-04	18.77	18.87	17.06	17.09	3061731
2011-08-05	17.17	17.82	14.69	14.92	4395508
2011-08-08	13.58	14.63	13.21	14.03	6636745
2011-08-09	14.45	16.62	14.44	16.61	5025010
2011-08-10	16.78	17.03	15.82	16.35	4274224
2011-08-11	16.48	18.85	16.44	18.50	4311328
2011-08-12	18.73	18.88	17.92	18.01	1462935
2011-08-15	18.49	18.74	18.09	18.69	910047
2011-08-16	18.49	18.56	17.78	18.04	881198
2011-08-17	18.26	18.41	17.44	17.74	1048198
2011-08-18	17.38	17.48	16.14	16.67	1294817
2011-08-19	16.63	16.88	15.85	15.94	1075981
2011-08-22	16.69	17.07	16.00	16.11	792377
2011-08-23	16.45	16.96	15.95	16.91	1354854
2011-08-24	16.77	17.11	16.24	16.66	698133
2011-08-25	16.58	17.33	16.05	16.07	775007
2011-08-26	16.05	16.62	15.95	16.52	794523
2011-08-29	16.97	17.29	16.77	17.16	1023945
2011-08-30	17.10	17.15	16.58	16.74	868690
2011-08-31	16.78	17.28	15.96	16.29	955212
2011-09-01	16.28	17.08	16.02	16.53	1477854
2011-09-02	16.02	16.56	15.90	16.41	811407
2011-09-06	15.82	16.39	15.51	15.90	1119025
2011-09-07	16.63	17.57	16.53	17.48	1578565
2011-09-08	17.48	17.77	17.00	17.17	559913
2011-09-09	16.99	17.45	16.21	16.53	969523
2011-09-12	16.23	17.27	16.22	17.21	1000967
2011-09-13	17.20	18.28	17.12	18.11	1507131
2011-09-14	18.50	19.29	18.35	19.10	2050548
2011-09-15	19.74	20.50	19.50	20.29	2819111
2011-09-16	20.49	21.21	19.59	19.86	1638270
2011-09-19	19.53	19.54	18.06	18.70	1773071
2011-09-20	18.76	18.89	17.86	17.93	1208071
2011-09-21	18.09	18.37	17.09	17.12	1405612
2011-09-22	16.69	16.94	15.71	16.86	1936271
2011-09-23	16.58	17.04	16.53	16.82	1651282
2011-09-26	16.90	17.12	16.21	16.60	1538620
2011-09-27	16.87	17.63	16.87	17.29	1452353
2011-09-28	17.50	17.66	16.43	16.44	1392340
2011-09-29	16.85	17.28	14.68	14.99	2578736
2011-09-30	14.66	15.07	14.11	14.12	1464885
2011-10-03	14.00	14.11	13.40	13.68	2839885
2011-10-04	13.59	14.68	13.06	14.58	2454403
2011-10-05	14.63	15.12	14.16	14.94	1632098
2011-10-06	15.00	15.59	14.66	15.53	975760
2011-10-07	15.69	15.87	15.10	15.31	552137
2011-10-10	15.41	16.25	15.41	16.21	1076705
2011-10-11	16.10	16.28	15.81	16.06	1043221
2011-10-12	16.48	17.15	16.24	16.93	1161292
2011-10-13	16.56	17.46	16.42	17.16	1770466
2011-10-14	17.32	17.97	16.97	17.32	1942532
2011-10-17	17.33	17.56	16.45	16.54	1269366
2011-10-18	16.55	17.30	16.32	17.23	1209019
2011-10-19	17.27	17.37	16.35	16.46	830360
2011-10-20	16.40	16.65	15.63	15.91	976457
2011-10-21	16.20	16.33	15.71	15.98	1038830
2011-10-24	16.18	18.04	16.10	18.00	2109207
2011-10-25	18.35	18.48	17.42	17.64	1661071
2011-10-26	18.25	18.78	17.62	18.40	1622742
2011-10-27	19.45	20.08	18.95	19.66	1528291
2011-10-28	19.71	19.76	18.67	19.03	1381813
2011-10-31	19.05	19.08	17.84	17.97	1990614
2011-11-01	15.29	16.90	14.26	16.84	5252050
2011-11-02	16.76	17.50	16.34	17.26	3155776
2011-11-03	17.31	17.77	16.76	17.39	1839501
2011-11-04	17.42	18.21	17.09	17.72	2211746
2011-11-07	17.51	17.75	17.02	17.17	1568829
2011-11-08	17.35	17.44	16.50	16.84	1448122
2011-11-09	16.32	16.32	15.47	15.60	1745818
2011-11-10	15.95	16.14	15.25	15.59	1419494
2011-11-11	15.88	17.04	15.70	16.62	2139144
2011-11-14	16.64	17.00	16.45	16.53	721786
2011-11-15	16.50	17.61	16.49	17.49	1139783
2011-11-16	17.50	17.97	17.26	17.48	1450545
2011-11-17	17.49	17.77	16.45	16.56	1273353
2011-11-18	16.62	16.72	16.18	16.27	561271
2011-11-21	15.95	16.02	15.30	15.86	1068254
2011-11-22	15.70	15.90	15.20	15.56	1247346
2011-11-23	15.30	15.51	15.10	15.21	1021988
2011-11-25	15.17	15.40	14.97	15.00	717834
2011-11-28	15.50	16.09	15.38	15.53	1150539
2011-11-29	15.55	15.90	15.23	15.27	574644
2011-11-30	15.91	16.94	15.56	16.90	1976681
2011-12-01	16.90	17.21	16.58	17.09	802994
2011-12-02	17.28	17.96	17.26	17.52	1581577
2011-12-05	17.68	17.92	17.50	17.74	1384466
2011-12-06	17.67	17.87	17.18	17.68	1086743
2011-12-07	17.56	18.88	17.24	18.55	2033619
2011-12-08	18.22	18.68	17.73	17.80	1356105
2011-12-09	17.83	17.98	17.09	17.64	1528678
2011-12-12	17.25	17.34	16.40	16.59	1524661
2011-12-13	16.76	16.83	14.85	15.35	2828821
2011-12-14	15.45	15.50	14.73	15.14	2015250
2011-12-15	15.57	15.63	15.17	15.29	2073775
2011-12-16	15.46	15.92	15.20	15.31	958586
2011-12-19	15.40	15.47	14.27	14.32	1270257
2011-12-20	14.71	15.04	14.60	14.95	2008918
2011-12-21	14.92	15.00	14.42	14.76	1266268
2011-12-22	14.80	15.90	14.74	15.80	1869125
2011-12-23	15.84	15.96	15.60	15.82	648351
2011-12-27	15.71	16.00	15.65	15.78	803946
2011-12-28	15.71	15.91	15.07	15.14	805201
2011-12-29	15.10	15.75	15.00	15.41	756476
2011-12-30	15.34	15.44	15.11	15.37	797889
2012-01-03	15.78	16.18	15.63	16.01	885624
2012-01-04	15.86	16.17	15.72	16.17	629157
2012-01-05	15.95	16.50	15.82	16.50	802427
2012-01-06	16.46	16.96	15.88	16.90	1570620
2012-01-09	17.00	17.86	16.78	17.68	1448241
2012-01-10	17.86	18.00	17.13	17.44	1212774
2012-01-11	17.44	17.72	17.01	17.58	1548183
2012-01-12	17.53	18.00	17.40	17.60	1588324
2012-01-13	17.39	17.53	16.44	17.16	2204741
2012-01-17	17.29	17.60	17.03	17.19	934235
2012-01-18	17.54	19.72	17.52	18.98	3587885
2012-01-19	19.19	19.63	18.83	19.24	3272527
2012-01-20	19.00	20.63	18.94	20.56	2046587
2012-01-23	20.41	20.67	20.12	20.55	1392253
2012-01-24	20.45	21.84	20.25	21.75	1799464
2012-01-25	21.94	22.00	21.02	21.04	1607610
2012-01-26	21.70	21.75	21.07	21.30	2012666
2012-01-27	21.12	21.90	21.08	21.77	873054
2012-01-30	21.23	21.23	20.44	20.87	1267418
2012-01-31	21.09	21.78	21.02	21.23	1296684
2012-02-01	21.60	22.35	21.48	22.07	1255230
2012-02-02	22.34	22.55	21.95	22.06	1061244
2012-02-03	22.60	23.04	22.26	22.75	1697591
2012-02-06	22.53	22.68	21.68	21.74	1433543
2012-02-07	21.65	22.01	21.03	21.78	1215288
2012-02-08	21.96	22.19	21.73	21.88	733245
2012-02-09	21.85	22.07	21.46	21.99	1084144
2012-02-10	23.17	23.44	21.54	21.63	2873472
2012-02-13	22.15	22.67	21.71	22.62	1855160
2012-02-14	22.37	23.90	22.37	23.65	1786879
2012-02-15	23.88	25.04	23.40	24.95	2710321
2012-02-16	24.80	25.91	24.71	25.83	1955879
2012-02-17	25.83	25.83	24.87	25.37	1671997
2012-02-21	25.46	25.46	24.05	24.25	1213886
2012-02-22	24.03	24.20	23.12	23.65	1324478
2012-02-23	23.60	24.74	22.70	24.55	1926758
2012-02-24	24.94	25.30	24.55	24.98	2319266
2012-02-27	24.55	24.98	24.22	24.89	1587812
2012-02-28	24.76	25.20	24.72	25.09	1578831
2012-02-29	25.16	25.22	24.64	24.80	1444066
2012-03-01	24.90	25.39	24.22	24.29	1303384
2012-03-02	24.19	24.68	23.50	23.59	1194266
2012-03-05	23.64	23.65	22.75	23.05	1195672
2012-03-06	22.75	22.82	22.05	22.55	2308320
2012-03-07	22.69	24.17	22.55	23.47	2058647
2012-03-08	23.96	25.13	23.79	24.97	2723513
2012-03-09	25.16	25.74	25.00	25.64	1875093
2012-03-12	25.47	25.80	24.53	24.58	1418544
2012-03-13	25.06	25.20	24.68	24.87	1173038
2012-03-14	25.84	26.65	25.39	25.66	2904875
2012-03-15	25.73	26.06	25.39	25.62	987938
2012-03-16	25.61	26.40	25.40	26.27	1304907
2012-03-19	26.23	26.41	25.72	26.33	1224029
2012-03-20	26.00	26.17	25.56	25.86	810234
2012-03-21	25.82	26.39	25.52	26.05	770977
2012-03-22	25.89	26.34	25.40	26.27	1360136
2012-03-23	26.07	26.98	25.96	26.96	1352013
2012-03-26	27.27	27.43	26.58	26.87	1626815
2012-03-27	26.92	27.44	26.70	26.91	724134
2012-03-28	26.99	26.99	26.46	26.89	810145
2012-03-29	26.65	26.79	25.68	26.61	1084894
2012-03-30	26.74	27.02	26.02	26.61	1165155
2012-04-02	26.30	26.37	25.59	26.12	1052283
2012-04-03	25.89	26.11	25.14	25.40	1923757
2012-04-04	25.30	25.70	24.20	25.50	1977590
2012-04-05	25.64	26.05	25.37	25.76	1531365
2012-04-09	25.50	25.65	24.68	25.16	1327933
2012-04-10	25.00	25.83	23.62	23.71	2338129
2012-04-11	24.00	24.25	23.68	23.86	2403455
2012-04-12	23.94	24.86	23.90	24.80	1823182
2012-04-13	24.50	24.71	23.95	24.15	807475
2012-04-16	24.46	24.91	23.80	24.74	1104448
2012-04-17	25.00	25.48	24.94	24.96	1719444
2012-04-18	24.67	25.23	24.36	25.02	1127195
2012-04-19	24.98	25.34	24.05	24.09	1673801
2012-04-20	24.45	24.45	23.07	23.19	3032074
2012-04-23	23.01	23.52	22.56	23.43	1321873
2012-04-24	23.60	24.20	23.43	23.90	1438942
2012-04-25	24.49	24.75	23.72	24.07	2022228
2012-04-26	24.23	25.20	24.09	25.02	2077519
2012-04-27	25.80	26.68	25.53	26.32	2673700
2012-04-30	26.32	26.32	25.65	25.85	922874
2012-05-01	25.50	26.01	25.41	25.76	1058047
2012-05-02	25.40	26.02	25.20	26.00	1187662
2012-05-03	25.81	26.10	25.18	25.34	1108918
2012-05-04	25.31	25.55	24.27	24.37	884433
2012-05-07	24.18	24.25	23.75	23.94	656255
2012-05-08	23.97	24.16	23.00	24.10	1475536
2012-05-09	23.53	23.77	22.90	23.53	1674660
2012-05-10	23.76	23.80	23.16	23.53	1351565
2012-05-11	23.11	24.35	23.11	24.09	1296171
2012-05-14	23.82	23.96	23.18	23.40	1070759
2012-05-15	23.28	23.64	22.77	22.95	1373978
2012-05-16	23.18	23.18	21.40	21.51	2429343
2012-05-17	21.36	21.67	20.36	20.46	1956161
2012-05-18	20.49	20.62	19.57	19.65	2266805
2012-05-21	19.78	21.24	19.75	21.08	1885144
2012-05-22	21.18	21.48	20.91	21.13	970820
2012-05-23	20.81	21.83	20.67	21.81	1034223
2012-05-24	21.80	21.91	21.21	21.25	1775173
2012-05-25	21.40	21.93	21.25	21.84	1722162
2012-05-29	22.10	22.56	21.97	22.25	1533697
2012-05-30	21.96	21.96	21.44	21.53	924289
2012-05-31	21.65	21.65	20.74	21.11	1179732
2012-06-01	20.50	20.68	19.28	19.41	1963997
2012-06-04	19.56	19.86	18.57	18.81	1958159
2012-06-05	18.81	19.47	18.80	19.39	1666429
2012-06-06	19.80	20.33	19.57	20.18	2086195
2012-06-07	20.61	20.83	19.86	19.88	1755488
2012-06-08	19.89	20.44	19.68	20.25	1837085
2012-06-11	20.76	20.76	19.63	19.78	1535038
2012-06-12	19.90	20.34	19.68	20.24	1474928
2012-06-13	20.06	20.57	19.79	19.95	1218807
2012-06-14	19.93	20.30	19.32	20.18	1617059
2012-06-15	20.14	20.62	20.12	20.40	891679
2012-06-18	20.30	20.84	19.97	20.62	705997
2012-06-19	20.81	21.39	20.68	21.08	1004904
2012-06-20	21.00	21.69	20.85	21.57	1252801
2012-06-21	21.41	21.43	20.14	20.20	1266878
2012-06-22	20.40	21.50	20.27	21.32	1341758
2012-06-25	20.84	21.02	20.41	20.70	915328
2012-06-26	20.72	21.06	20.50	21.01	1131965
2012-06-27	21.18	21.42	20.89	21.33	856052
2012-06-28	21.24	21.55	20.99	21.48	861892
2012-06-29	22.54	24.20	22.31	23.23	2474478
2012-07-02	23.65	23.81	22.89	23.11	1217244
2012-07-03	23.14	23.71	23.08	23.57	555662
2012-07-05	23.54	23.59	22.51	23.14	1255590
2012-07-06	22.85	22.96	22.17	22.34	1555172
2012-07-09	22.49	22.55	21.87	22.13	1178687
2012-07-10	22.13	22.37	20.98	21.16	1460450
2012-07-11	21.08	21.45	20.74	20.98	804165
2012-07-12	20.71	20.95	19.93	20.22	1488216
2012-07-13	20.45	20.49	19.66	20.38	1651937
2012-07-16	20.30	20.43	19.87	20.37	789145
2012-07-17	20.47	20.67	19.72	20.03	1002151
2012-07-18	20.00	22.00	19.94	21.86	1745887
2012-07-19	22.44	23.12	22.20	22.94	2241395
2012-07-20	22.92	22.98	22.14	22.41	1578141
2012-07-23	21.30	22.26	20.84	21.98	2458688
2012-07-24	22.30	22.72	20.07	22.62	4438342
2012-07-25	22.28	23.24	22.17	22.47	1629456
2012-07-26	23.00	23.24	21.85	23.06	2652040
2012-07-27	23.50	23.90	23.26	23.82	1638205
2012-07-30	23.82	24.31	22.85	23.12	1773936
2012-07-31	23.18	23.22	22.25	22.59	1648676
2012-08-01	22.87	22.87	21.85	22.06	1034228
2012-08-02	21.94	22.07	21.30	21.55	1107803
2012-08-03	22.10	22.70	21.69	22.30	1853617
2012-08-06	22.44	23.16	21.92	22.85	2685919
2012-08-07	23.49	24.73	23.17	24.26	4004223
2012-08-08	23.94	24.19	23.52	23.81	1404647
2012-08-09	23.74	23.97	23.50	23.73	1176691
2012-08-10	23.59	24.27	23.49	24.26	1021556
2012-08-13	24.42	24.49	23.40	23.99	979864
2012-08-14	24.11	24.80	24.01	24.54	1781813
2012-08-15	24.08	25.20	24.02	25.01	1976876
2012-08-16	25.37	25.85	24.92	25.74	2013812
2012-08-17	25.93	26.24	25.66	26.04	2135092
2012-08-20	25.85	25.93	24.70	24.96	2287605
2012-08-21	25.05	25.16	24.05	24.30	2476741
2012-08-22	23.97	23.97	23.19	23.73	3166986
2012-08-23	23.75	24.05	23.50	23.72	1334456
2012-08-24	23.77	23.96	23.43	23.74	975926
2012-08-27	23.99	24.60	23.64	24.51	1971311
2012-08-28	24.40	25.30	23.16	23.82	3750994
2012-08-29	23.64	23.97	23.23	23.51	1282218
2012-08-30	23.25	23.34	22.60	22.82	1700318
2012-08-31	23.17	23.50	22.98	23.32	1465851
2012-09-04	23.41	23.41	22.78	22.96	1362190
2012-09-05	23.58	23.58	22.98	23.23	1355325
2012-09-06	23.51	24.50	23.46	24.47	1696722
2012-09-07	24.35	25.08	24.06	24.82	1472599
2012-09-10	24.75	24.79	23.42	23.55	1708753
2012-09-11	23.72	24.72	23.64	24.67	2163462
2012-09-12	24.67	25.38	24.32	25.01	3812524
2012-09-13	24.18	26.46	24.13	26.43	4838511
2012-09-14	26.75	27.96	26.42	26.67	3655642
2012-09-17	26.50	26.60	25.86	26.47	1422496
2012-09-18	26.54	26.91	25.80	26.63	1492333
2012-09-19	26.46	26.65	26.16	26.32	986773
2012-09-20	26.19	26.24	25.41	25.84	1366572
2012-09-21	25.97	26.47	25.69	25.71	1022453
2012-09-24	25.13	25.59	24.80	25.42	1276214
2012-09-25	25.72	26.00	24.08	24.20	2184101
2012-09-26	24.35	24.43	23.22	23.76	2515354
2012-09-27	24.00	25.65	23.78	25.37	2333429
2012-09-28	25.00	25.48	24.61	25.01	1671281
2012-10-01	25.16	25.48	24.82	25.10	1354977
2012-10-02	25.04	25.39	24.71	25.04	640945
2012-10-03	25.43	25.43	24.51	24.55	1171725
2012-10-04	24.83	24.83	24.39	24.55	1174602
2012-10-05	24.64	25.60	24.62	25.28	1235085
2012-10-08	25.19	25.46	24.75	25.03	756843
2012-10-09	25.00	25.00	24.38	24.46	1021500
2012-10-10	23.77	23.79	22.86	23.20	4578364
2012-10-11	23.80	23.80	22.63	22.70	3513663
2012-10-12	22.99	22.99	21.69	21.96	3517468
2012-10-15	22.10	23.09	22.10	22.94	2328211
2012-10-16	23.06	23.63	23.00	23.43	950052
2012-10-17	23.20	23.50	22.90	23.19	1012843
2012-10-18	22.90	23.60	22.65	23.20	1661573
2012-10-19	22.95	23.17	22.02	22.21	1551185
2012-10-22	22.37	22.47	21.40	21.72	1912060
2012-10-23	21.42	22.74	21.22	22.62	2040856
2012-10-24	22.62	22.97	20.57	20.93	5857373
2012-10-25	22.13	24.01	22.00	23.49	6119826
2012-10-26	23.06	24.09	23.06	24.02	2060873
2012-10-31	24.00	24.26	23.79	24.26	1789274
2012-11-01	23.75	26.38	23.64	26.19	3927559
2012-11-02	25.42	26.10	25.39	25.69	2082005
2012-11-05	25.02	26.11	24.86	25.82	1728393
2012-11-06	25.73	25.98	25.50	25.76	3191155
2012-11-07	25.40	25.70	25.05	25.41	2041617
2012-11-08	25.54	25.78	25.21	25.33	1328900
2012-11-09	24.81	25.18	24.74	25.03	2183304
2012-11-12	25.01	25.31	24.88	25.20	788765
2012-11-13	24.51	24.99	24.46	24.46	668238
2012-11-14	24.76	24.77	23.99	24.12	951410
2012-11-15	24.19	24.41	22.90	22.99	2461229
2012-11-16	23.20	23.20	22.59	22.69	1678379
2012-11-19	23.22	23.70	23.05	23.51	994124
2012-11-20	23.45	23.45	22.72	23.30	1086523
2012-11-21	23.35	23.57	22.83	23.35	850917
2012-11-23	23.39	24.12	23.39	24.00	569906
2012-11-26	23.66	24.19	23.57	23.98	628051
2012-11-27	24.05	24.43	23.68	23.88	807863
2012-11-28	23.50	24.38	23.34	24.19	944861
2012-11-29	24.59	25.10	24.34	24.97	724100
2012-11-30	24.92	25.09	24.34	24.48	581364
2012-12-03	24.71	24.71	24.23	24.33	701773
2012-12-04	24.39	24.55	24.03	24.13	487953
2012-12-05	24.30	24.52	24.00	24.49	544967
2012-12-06	24.48	24.49	23.85	24.00	803755
2012-12-07	23.80	24.00	23.20	23.31	1073451
2012-12-10	23.25	23.89	23.25	23.82	354857
2012-12-11	24.08	25.60	24.08	25.04	1738814
2012-12-12	24.99	25.43	24.94	25.12	886064
2012-12-13	24.96	25.31	24.81	24.99	759070
2012-12-14	24.82	24.97	24.50	24.50	772639
2012-12-17	24.57	25.44	24.50	25.39	846021
2012-12-18	25.42	26.20	25.39	25.99	1181490
2012-12-19	25.91	26.20	25.56	25.85	600752
2012-12-20	25.74	26.08	25.50	26.06	759718
2012-12-21	25.22	25.54	24.75	25.35	1099765
2012-12-24	25.12	25.76	25.12	25.40	257291
2012-12-26	25.46	25.97	25.35	25.44	371360
2012-12-27	25.61	25.61	25.06	25.43	597298
2012-12-28	25.24	25.75	25.13	25.36	370465
2012-12-31	25.50	26.50	25.30	26.32	791560
2013-01-02	27.10	28.00	27.00	27.83	1988575
2013-01-03	27.55	28.07	27.50	27.69	1502787
2013-01-04	27.59	27.78	27.03	27.34	939213
2013-01-07	27.16	27.53	26.89	27.14	1030305
2013-01-08	27.23	27.48	26.51	26.55	771459
2013-01-09	26.60	26.99	26.48	26.91	1197135
2013-01-10	27.21	28.51	27.17	28.31	2823735
2013-01-11	28.25	29.00	27.66	28.00	2932945
2013-01-14	28.09	28.51	27.75	28.37	1739855
2013-01-15	28.35	28.51	28.07	28.29	855722
2013-01-16	28.33	29.81	28.30	29.30	4427370
2013-01-17	29.34	30.08	29.00	29.98	3883403
2013-01-18	29.96	29.96	29.29	29.63	1623773
2013-01-22	29.88	29.90	29.16	29.21	1146067
2013-01-23	29.33	29.67	29.29	29.50	2899744
2013-01-24	29.62	29.92	29.24	29.51	1618917
2013-01-25	29.70	30.27	29.58	30.09	2469233
2013-01-28	30.15	30.62	30.12	30.50	3074634
2013-01-29	30.13	30.53	29.42	29.51	2344600
2013-01-30	29.56	30.46	29.41	29.98	2357181
2013-01-31	30.33	30.70	28.40	30.00	4760881
2013-02-01	30.30	31.28	30.25	30.76	1999038
2013-02-04	30.33	30.40	29.35	29.35	10692623
2013-02-05	29.79	30.05	29.51	29.82	3938035
2013-02-06	29.76	30.45	29.64	30.45	3758238
2013-02-07	30.45	30.52	29.80	30.48	2353177
2013-02-08	30.61	32.12	30.56	31.96	5382506
2013-02-11	31.48	32.35	31.31	32.11	2963968
2013-02-12	32.00	32.83	31.82	32.57	2328845
2013-02-13	32.55	32.96	32.28	32.80	2638213
2013-02-14	32.62	32.88	32.42	32.65	1096266
2013-02-15	32.64	32.74	31.85	32.25	1449277
2013-02-19	32.26	32.99	32.16	32.71	1958377
2013-02-20	32.71	32.77	31.45	31.52	1672835
2013-02-21	31.58	31.62	30.65	31.02	2330986
2013-02-22	30.95	31.80	30.95	31.55	1575966
2013-02-25	31.81	32.25	31.44	31.44	3137086
2013-02-26	31.68	31.73	30.70	31.36	1916412
2013-02-27	31.57	32.52	31.55	32.30	1614269
2013-02-28	32.34	32.99	32.30	32.32	1463788
2013-03-01	31.84	32.40	31.30	32.19	2050511
2013-03-04	31.84	31.95	31.31	31.76	2086087
2013-03-05	32.21	32.57	32.00	32.48	1940408
2013-03-06	32.51	32.74	32.10	32.19	962809
2013-03-07	32.35	32.87	31.97	32.03	2129849
2013-03-08	31.33	31.60	30.95	31.43	7043274
2013-03-11	31.75	31.91	31.32	31.59	3618466
2013-03-12	31.40	31.53	31.11	31.32	2107901
2013-03-13	31.40	31.52	30.87	31.23	2242019
2013-03-14	31.28	31.77	31.15	31.54	2562793
2013-03-15	31.31	31.54	31.00	31.21	4057372
2013-03-18	30.66	30.83	29.46	29.72	6656305
2013-03-19	30.07	30.33	29.54	29.68	4176059
2013-03-20	29.88	30.14	29.62	29.95	2464287
2013-03-21	29.55	29.90	29.43	29.50	1348181
2013-03-22	30.16	30.47	29.71	29.92	2497097
2013-03-25	30.00	30.08	29.68	29.92	1708349
2013-03-26	29.98	30.04	29.67	29.85	1861831
2013-03-27	29.62	30.02	29.23	29.86	2362820
2013-03-28	30.01	30.32	29.85	30.29	1421279
2013-04-01	30.27	30.29	28.85	28.86	2737377
2013-04-02	29.15	29.33	28.13	28.42	2733488
2013-04-03	28.58	28.85	26.96	27.50	4547981
2013-04-04	27.56	28.31	27.50	28.20	4059981
2013-04-05	27.69	28.61	27.20	28.55	4015194
2013-04-08	28.65	28.91	28.13	28.90	2827136
2013-04-09	29.22	30.03	29.04	29.69	3129816
2013-04-10	29.67	30.27	29.34	30.00	2151890
2013-04-11	29.79	30.16	29.41	29.86	3039015
2013-04-12	29.47	29.76	28.90	29.14	2631266
2013-04-15	28.95	28.95	27.43	27.44	5464629
2013-04-16	27.95	28.63	27.51	28.57	4517374
2013-04-17	28.00	28.23	26.30	26.56	6311133
2013-04-18	27.09	27.09	25.37	25.42	5260966
2013-04-19	25.80	25.80	24.81	25.29	4981252
2013-04-22	25.24	26.04	24.66	25.77	6043898
2013-04-23	26.45	27.03	24.78	26.74	12806911
2013-04-24	26.81	27.25	26.24	27.15	4992545
2013-04-25	27.17	27.85	27.12	27.47	5739219
2013-04-26	27.17	27.61	27.04	27.33	3980124
2013-04-29	27.35	28.01	27.04	27.60	2224607
2013-04-30	27.51	27.76	27.43	27.55	2130546
2013-05-01	28.03	28.03	26.69	26.76	4159825
2013-05-02	26.86	27.40	26.86	27.24	2169941
2013-05-03	28.21	28.42	27.77	28.02	2753660
2013-05-06	28.06	28.87	28.03	28.21	2828552
2013-05-07	28.11	28.61	28.08	28.54	1979438
2013-05-08	28.54	29.14	28.41	29.04	3675585
2013-05-09	28.83	29.52	28.79	29.23	2871949
2013-05-10	29.12	30.39	29.07	30.22	4379314
2013-05-13	29.72	30.14	29.54	29.68	2213259
2013-05-14	29.55	30.32	29.34	30.24	2338070
2013-05-15	30.00	31.01	30.00	30.78	3019492
2013-05-16	30.64	31.00	30.14	30.17	2362500
2013-05-17	30.25	30.31	29.84	30.20	3177870
2013-05-20	30.25	30.59	29.90	30.17	1817552
2013-05-21	30.27	30.32	29.90	30.00	1488182
2013-05-22	29.95	30.14	28.97	29.25	2868182
2013-05-23	28.73	29.15	28.52	29.15	2455314
2013-05-24	29.14	29.76	28.89	29.65	2086186
2013-05-28	30.11	30.75	29.76	30.31	3057232
2013-05-29	30.39	30.88	30.06	30.58	3224984
2013-05-30	30.32	31.49	30.28	31.42	3419443
2013-05-31	31.37	31.40	30.80	30.85	2485201
2013-06-03	31.16	31.18	29.98	30.49	1973189
2013-06-04	30.77	31.82	30.61	31.45	3602664
2013-06-05	31.00	31.30	30.57	30.57	2425091
2013-06-06	30.43	30.73	29.72	30.10	1681582
2013-06-07	30.31	30.73	29.99	30.59	1294832
2013-06-10	30.77	31.06	30.39	30.58	1434261
2013-06-11	30.06	30.44	29.72	29.73	1367740
2013-06-12	29.94	29.95	29.15	29.38	2464576
2013-06-13	29.19	30.36	29.14	30.31	1253951
2013-06-14	30.17	30.71	30.07	30.60	2630216
2013-06-17	30.99	31.36	30.87	31.22	2022435
2013-06-18	31.52	32.05	31.28	32.01	1708812
2013-06-19	31.90	32.00	31.50	31.64	1836912
2013-06-20	31.09	31.36	30.19	30.55	4552038
2013-06-21	30.72	30.92	30.30	30.90	4312961
2013-06-24	30.40	30.59	29.03	29.15	6872545
2013-06-25	29.45	29.94	29.40	29.90	2158003
2013-06-26	30.23	30.32	29.84	30.17	1247806
2013-06-27	30.60	31.33	30.42	31.12	1860157
2013-06-28	30.89	31.47	30.82	31.02	2502789
2013-07-01	31.44	31.57	30.98	31.18	1038004
2013-07-02	31.01	31.83	31.01	31.35	1156280
2013-07-03	31.18	31.67	31.11	31.64	538834
2013-07-05	31.89	32.40	31.69	32.35	1101639
2013-07-08	32.49	32.58	31.28	31.39	2588500
2013-07-09	31.58	32.00	31.47	31.67	1107796
2013-07-10	31.71	31.93	31.54	31.65	1468804
2013-07-11	31.96	32.50	31.61	32.15	1695638
2013-07-12	32.15	32.54	31.99	32.53	1788287
2013-07-15	32.59	32.93	32.49	32.86	900245
2013-07-16	32.78	33.32	32.78	33.31	1336390
2013-07-17	33.36	33.94	33.31	33.67	1546985
2013-07-18	33.52	33.81	33.04	33.09	2702837
2013-07-19	32.95	32.98	32.52	32.69	2970804
2013-07-22	32.68	33.14	32.41	32.96	1462353
2013-07-23	33.38	34.16	33.20	33.88	2733543
2013-07-24	33.90	34.39	33.49	33.52	2161365
2013-07-25	32.76	33.79	32.76	33.25	3188672
2013-07-26	33.03	33.37	32.87	33.27	1569285
2013-07-29	32.89	33.42	32.89	33.14	1244840
2013-07-30	33.10	33.24	32.89	33.14	1779040
2013-07-31	33.26	33.70	32.64	32.65	2676253
2013-08-01	32.95	34.96	32.59	34.83	5149801
2013-08-02	34.81	35.93	34.27	35.77	3034320
2013-08-05	35.84	36.27	35.47	35.78	2028657
2013-08-06	35.85	35.85	35.08	35.14	1640060
2013-08-07	34.85	35.29	34.55	35.27	1976673
2013-08-08	35.51	36.00	35.33	35.58	4972036
2013-08-09	35.70	35.93	35.12	35.18	1870697
2013-08-12	35.71	35.94	35.00	35.94	1684606
2013-08-13	36.00	36.21	35.47	35.80	1635063
2013-08-14	35.72	36.61	35.50	36.01	1941828
2013-08-15	35.81	35.90	34.86	34.90	1569122
2013-08-16	34.70	35.76	34.70	35.44	3148418
2013-08-19	35.66	35.97	35.34	35.39	1986811
2013-08-20	35.50	35.85	35.21	35.53	1407049
2013-08-21	35.35	35.35	34.66	34.78	1968014
2013-08-22	35.14	36.39	35.06	36.07	1626575
2013-08-23	36.13	36.46	35.78	36.15	1639438
2013-08-26	36.14	36.57	35.83	36.30	1723482
2013-08-27	35.67	36.00	35.03	35.47	2049008
2013-08-28	35.30	37.32	35.01	37.24	3395768
2013-08-29	37.46	38.08	36.90	37.93	3169980
2013-08-30	38.56	38.82	36.89	37.17	1538741
2013-09-03	38.11	38.24	37.65	37.92	1314903
2013-09-04	37.80	38.93	37.70	38.79	1971790
2013-09-05	38.68	39.44	38.60	38.99	1270127
2013-09-06	39.46	39.46	37.80	38.08	2470909
2013-09-09	38.47	38.80	38.25	38.51	2365591
2013-09-10	38.74	39.15	38.65	39.11	1671764
2013-09-11	39.00	39.08	38.51	38.81	946961
2013-09-12	38.81	38.97	37.91	38.02	2761894
2013-09-13	37.25	37.70	37.10	37.65	8189184
2013-09-16	37.83	38.08	37.59	37.74	4010923
2013-09-17	37.92	38.08	37.72	37.79	1679227
2013-09-18	37.96	38.00	37.24	37.68	3595460
2013-09-19	37.68	37.91	37.53	37.58	1790572
2013-09-20	37.79	38.35	37.77	38.08	4765856
2013-09-23	37.96	38.10	36.83	37.02	2360205
2013-09-24	37.13	37.69	36.93	37.45	1608832
2013-09-25	37.64	37.90	37.14	37.15	1358640
2013-09-26	37.29	37.77	37.10	37.30	956376
2013-09-27	37.30	37.34	37.04	37.22	835683
2013-09-30	36.71	37.37	36.71	37.21	1283210
2013-10-01	37.49	37.90	37.44	37.88	1043151
2013-10-02	37.61	38.01	37.31	37.82	2150523
2013-10-03	37.94	38.07	37.43	37.86	1843972
2013-10-04	38.50	38.70	37.91	38.67	3103306
2013-10-07	38.30	38.56	37.85	37.90	2078361
2013-10-08	37.71	38.14	36.42	36.58	5058722
2013-10-09	36.08	36.94	36.03	36.63	3782205
2013-10-10	37.10	37.77	37.03	37.33	3014553
2013-10-11	37.59	38.45	37.36	38.18	2974008
2013-10-14	38.09	38.49	37.67	38.24	1170803
2013-10-15	38.25	38.50	37.44	37.47	1385508
2013-10-16	37.12	38.17	37.12	37.95	1635710
2013-10-17	37.18	37.93	37.05	37.52	2442282
2013-10-18	38.49	38.49	37.35	37.91	2602840
2013-10-21	38.42	38.49	38.10	38.29	1388538
2013-10-22	38.15	38.32	37.15	37.29	3136137
2013-10-23	37.00	37.00	35.09	36.03	7030456
2013-10-24	39.14	41.02	38.75	39.58	12316644
2013-10-25	39.41	40.24	39.36	39.90	4583718
2013-10-28	39.85	41.30	39.80	41.02	4288566
2013-10-29	41.00	42.25	40.90	41.97	5723326
2013-10-30	41.98	42.55	41.25	41.29	3292515
2013-10-31	41.12	42.63	41.01	42.14	3062538
2013-11-01	42.01	42.50	41.73	42.18	2302889
2013-11-04	40.96	42.76	40.94	42.48	2714901
2013-11-05	42.20	42.82	42.02	42.44	2044022
2013-11-06	42.41	42.77	42.02	42.09	1744130
2013-11-07	41.84	42.50	40.60	40.72	2691791
2013-11-08	40.60	41.71	40.51	41.59	1800506
2013-11-11	41.35	41.77	41.10	41.34	1765423
2013-11-12	41.08	41.59	40.79	41.22	1037649
2013-11-13	40.91	41.69	40.82	41.68	1001427
2013-11-14	42.72	42.72	41.07	41.53	1095123
2013-11-15	41.95	41.99	41.36	41.98	1204298
2013-11-18	41.81	42.22	41.07	41.17	1779431
2013-11-19	40.97	41.37	40.29	40.32	1807261
2013-11-20	40.42	40.72	40.18	40.45	1365037
2013-11-21	40.74	41.11	40.52	41.00	1550088
2013-11-22	41.00	41.33	40.60	41.06	876476
2013-11-25	41.15	41.33	40.24	40.45	1933937
2013-11-26	41.70	42.85	40.78	42.48	3862317
2013-11-27	43.19	43.19	41.81	42.00	2455020
2013-11-29	41.89	42.78	41.85	42.50	948345
2013-12-02	42.40	43.11	41.93	42.78	3400268
2013-12-03	42.60	43.15	42.15	42.93	1922353
2013-12-04	42.78	43.87	42.53	43.45	2060874
2013-12-05	43.01	43.91	42.94	43.86	1434566
2013-12-06	44.01	44.75	44.01	44.23	2230544
2013-12-09	44.23	44.58	43.43	43.55	2035920
2013-12-10	42.66	42.91	42.31	42.50	8060418
2013-12-11	42.76	42.80	41.85	41.94	3364417
2013-12-12	42.04	42.29	41.66	42.18	3753634
2013-12-13	42.43	42.71	41.93	42.51	4625340
2013-12-16	42.50	43.11	42.50	42.84	2491347
2013-12-17	42.96	43.73	42.91	43.45	4812074
2013-12-18	43.38	43.52	42.38	43.52	3268420
2013-12-19	43.75	43.75	42.38	43.10	2433507
2013-12-20	43.08	43.83	43.05	43.52	10857523
2013-12-23	44.96	45.48	43.66	45.20	2564594
2013-12-24	45.42	45.54	45.05	45.08	601740
2013-12-26	45.07	45.35	44.89	45.10	860015
2013-12-27	45.43	45.70	45.12	45.32	808391
2013-12-30	45.30	45.97	45.17	45.95	1523747
2013-12-31	46.25	46.32	45.62	45.93	1314392
2014-01-02	44.70	44.70	43.62	43.92	3772668
2014-01-03	44.11	44.34	43.08	43.56	3634226
2014-01-06	43.93	44.00	42.77	43.12	2579983
2014-01-07	43.29	43.58	42.68	42.97	3207235
2014-01-08	43.15	43.92	42.90	43.83	2239017
2014-01-09	43.95	44.21	42.90	43.06	3616990
2014-01-10	43.32	43.45	42.70	43.00	4832245
2014-01-13	43.06	43.49	42.42	42.94	4311478
2014-01-14	43.21	44.21	43.00	44.12	6310286
2014-01-15	44.64	45.67	44.42	45.39	2820659
2014-01-16	45.54	46.06	45.12	46.00	2141971
2014-01-17	45.85	47.20	45.85	46.72	3245253
2014-01-21	47.75	47.80	46.36	46.66	2398482
2014-01-22	46.62	47.88	46.50	47.85	1876381
2014-01-23	47.32	47.90	47.09	47.85	2816323
2014-01-24	47.79	47.85	45.38	45.58	3633769
2014-01-27	45.93	46.42	45.46	46.00	3347333
2014-01-28	46.00	47.15	45.68	46.69	2218487
2014-01-29	46.75	47.94	46.67	47.26	3643086
2014-01-30	47.76	48.35	47.46	47.85	1695869
2014-01-31	47.50	48.55	47.14	48.35	2619609
2014-02-03	48.63	48.65	45.22	45.82	3867874
2014-02-04	46.72	47.02	45.70	47.00	2372598
2014-02-05	46.63	47.12	46.30	47.00	4924690
2014-02-06	47.26	49.88	46.56	49.60	6893918
2014-02-07	49.18	52.06	49.18	52.05	6754683
2014-02-10	51.38	52.45	51.31	52.24	4084872
2014-02-11	52.42	52.59	51.99	52.08	2586449
2014-02-12	52.08	53.17	52.08	52.63	2734259
2014-02-13	52.20	54.07	52.10	53.62	5198416
2014-02-14	55.00	56.24	54.18	55.60	6879944
2014-02-18	56.00	56.88	55.27	56.79	4098169
2014-02-19	56.93	57.38	56.57	56.79	3591303
2014-02-20	57.10	57.80	56.58	56.74	4482064
2014-02-21	57.16	57.17	55.55	56.15	3420087
2014-02-24	56.44	56.76	55.54	55.55	2983965
2014-02-25	55.92	56.10	55.07	56.02	2730183
2014-02-26	56.10	56.77	55.44	55.55	3704225
2014-02-27	55.75	56.77	55.44	56.60	2547930
2014-02-28	56.70	56.83	55.80	56.23	2293867
2014-03-03	55.74	55.99	54.92	55.91	1921506
2014-03-04	56.86	57.93	56.39	57.84	2491383
2014-03-05	57.99	58.17	56.95	57.58	2667042
2014-03-06	57.90	59.93	57.81	59.91	4943671
2014-03-07	60.00	60.37	57.84	58.56	4780963
2014-03-10	58.48	58.88	56.95	57.14	2924696
2014-03-11	58.09	58.91	56.47	56.81	2913158
2014-03-12	56.51	57.71	55.90	57.53	2152788
2014-03-13	57.85	58.40	56.43	57.35	3241946
2014-03-14	57.01	58.20	57.01	57.62	2814397
2014-03-17	57.94	59.36	57.94	58.41	2698335
2014-03-18	58.56	59.10	57.93	58.73	2657815
2014-03-19	58.90	59.22	58.34	58.86	2326025
2014-03-20	58.74	59.85	58.31	59.85	2191897
2014-03-21	59.04	60.48	57.58	57.97	3589477
2014-03-24	58.19	58.63	56.13	56.44	3254837
2014-03-25	57.19	58.10	56.54	56.95	2870192
2014-03-26	59.12	60.31	57.43	58.09	5298350
2014-03-27	58.47	58.47	56.02	57.26	3208111
2014-03-28	57.83	59.05	57.31	57.66	2552682
2014-03-31	58.31	59.58	57.88	58.81	2407421
2014-04-01	58.99	61.28	58.81	60.93	4070439
2014-04-02	61.99	62.31	60.69	61.34	3660639
2014-04-03	62.53	63.35	61.41	61.91	4303329
2014-04-04	64.21	62.74	57.04	57.33	7039959
2014-04-07	56.48	57.29	54.80	55.72	5889089
2014-04-08	57.25	58.37	55.90	58.24	4189840
2014-04-09	60.12	60.80	58.61	59.33	3436988
2014-04-10	59.70	59.70	57.29	57.37	2822859
2014-04-11	56.10	57.95	55.52	56.22	3301851
2014-04-14	56.59	57.53	55.68	56.40	2651722
2014-04-15	56.96	58.31	56.19	57.63	2737034
2014-04-16	58.56	58.56	56.50	57.91	1988272
2014-04-17	57.95	59.14	57.51	58.20	2445718
2014-04-21	59.25	60.25	57.61	60.09	3425144
2014-04-22	60.47	61.27	59.70	60.62	3116954
2014-04-23	61.00	61.09	60.01	60.50	3162685
2014-04-24	62.10	62.50	59.40	62.00	5078354
2014-04-25	61.82	61.55	58.55	58.87	4209509
2014-04-28	59.35	59.42	56.61	58.02	4083065
2014-04-29	58.50	59.38	57.69	59.24	2220994
2014-04-30	59.09	59.65	58.12	59.61	2234838
2014-05-01	59.68	61.53	59.62	60.46	2748292
2014-05-02	61.16	62.28	60.39	61.78	2552513
2014-05-05	61.78	61.78	60.61	61.22	1593590
2014-05-06	61.24	61.52	60.42	60.54	1704406
2014-05-07	60.56	61.09	59.43	60.22	1992606
2014-05-08	60.10	62.17	59.80	60.71	1993528
2014-05-09	60.39	60.66	59.22	59.77	1717469
2014-05-12	60.55	63.41	60.37	62.62	2929866
2014-05-13	62.86	63.85	60.45	60.71	3632876
2014-05-14	59.99	60.52	59.50	59.54	8447148
2014-05-15	59.45	59.73	57.71	59.65	5133123
2014-05-16	59.60	60.50	59.08	60.25	3855605
2014-05-19	60.13	60.99	60.05	60.54	4452891
2014-05-20	60.40	61.51	60.27	60.79	3183534
2014-05-21	60.83	61.41	59.65	60.41	3170547
2014-05-22	60.45	61.17	59.89	60.54	2069053
2014-05-23	60.84	61.79	60.10	61.66	2242371
2014-05-27	62.01	62.66	61.69	62.41	2926384
2014-05-28	62.55	62.67	61.51	61.81	2450471
2014-05-29	61.94	62.53	61.75	62.03	2097230
2014-05-30	62.38	62.56	61.74	62.10	1972693
2014-06-02	62.36	62.51	61.31	62.40	1841094
2014-06-03	62.04	62.95	61.77	62.69	1844817
2014-06-04	61.65	62.72	61.79	62.50	2965300
2014-06-05	63.00	63.81	62.45	63.40	3376563
2014-06-06	64.52	64.69	63.01	63.18	2596461
2014-06-09	63.24	64.08	63.21	63.70	3331853
2014-06-10	63.87	64.53	63.09	64.40	2869455
2014-06-11	64.40	64.65	63.54	63.68	2022345
2014-06-12	63.28	63.55	61.98	62.27	2707789
2014-06-13	63.71	63.71	62.00	62.29	2366111
2014-06-16	62.45	62.98	61.84	62.53	1574763
2014-06-17	62.55	63.68	62.50	63.30	2049937
2014-06-18	63.74	63.74	62.42	62.92	2391992
2014-06-19	63.77	65.03	62.75	64.99	3578547
2014-06-20	65.19	66.48	65.11	66.44	3293944
2014-06-23	67.36	67.39	65.96	66.06	2275613
2014-06-24	66.00	66.15	64.22	64.44	2225187
2014-06-25	65.39	64.99	63.50	64.58	1666776
2014-06-26	64.37	64.67	62.92	63.89	1680064
2014-06-27	63.80	65.09	63.26	65.01	1594092
2014-06-30	65.76	66.19	65.00	66.18	2307881
2014-07-01	67.00	67.66	66.69	67.15	2402138
2014-07-02	67.00	67.06	66.16	66.60	2033971
2014-07-03	67.33	67.50	66.76	67.36	670596
2014-07-07	67.57	67.79	66.58	66.91	1499261
2014-07-08	66.89	67.25	64.75	65.67	2925867
2014-07-09	66.19	66.81	65.76	66.39	1653577
2014-07-10	65.01	65.56	64.05	65.43	3048823
2014-07-11	65.71	66.50	65.35	66.42	1419291
2014-07-14	66.82	67.44	66.05	66.35	1451326
2014-07-15	66.46	66.86	65.39	65.76	1976481
2014-07-16	66.30	67.26	66.12	67.03	1536804
2014-07-17	66.35	66.47	64.74	64.93	2961722
2014-07-18	65.44	66.65	64.94	66.61	2449431
2014-07-21	66.55	67.40	65.87	66.28	2108604
2014-07-22	66.50	67.32	66.20	66.25	3434626
2014-07-23	67.00	66.59	63.64	64.54	6099053
2014-07-24	67.00	67.30	64.55	65.33	5941790
2014-07-25	65.50	65.50	62.71	63.00	6229536
2014-07-28	63.03	63.30	61.18	62.34	5192052
2014-07-29	62.11	62.80	61.50	61.69	4592171
2014-07-30	62.15	63.73	61.76	63.38	3723639
2014-07-31	62.18	62.72	61.10	62.35	3761145
2014-08-01	62.57	63.22	61.66	62.40	2928262
2014-08-04	63.69	63.45	62.25	62.73	2490589
2014-08-05	62.60	62.67	61.57	61.98	2462344
2014-08-06	61.36	63.83	60.57	62.94	3825601
2014-08-07	62.73	62.99	60.19	60.50	3942569
2014-08-08	60.56	61.44	59.82	61.09	2304062
2014-08-11	61.52	62.28	61.52	61.70	1623111
2014-08-12	61.82	62.67	61.11	62.52	1666713
2014-08-13	63.56	63.56	62.62	63.02	2456560
2014-08-14	63.34	63.75	62.74	63.72	1940276
2014-08-15	64.34	64.38	62.68	63.89	2154516
2014-08-18	62.16	63.34	60.82	63.23	6774073
2014-08-19	63.11	63.97	62.70	63.26	2679984
2014-08-20	63.31	64.46	63.26	64.20	3371438
2014-08-21	64.28	64.45	63.77	64.03	2672784
2014-08-22	64.90	65.84	64.20	65.43	3308214
2014-08-25	65.72	65.85	65.01	65.54	2021390
2014-08-26	65.56	65.89	64.71	64.74	2328558
2014-08-27	65.42	65.70	64.04	65.54	1708222
2014-08-28	65.78	66.97	65.06	66.96	2681222
2014-08-29	69.10	69.50	67.81	68.52	5608439
2014-09-02	69.99	70.00	68.66	69.07	4401999
2014-09-03	69.50	70.38	68.75	69.25	4706290
2014-09-04	69.34	69.82	68.80	69.43	3781309
2014-09-05	69.84	71.10	69.29	70.99	3674714
2014-09-08	71.31	72.18	70.65	71.19	4187270
2014-09-09	71.03	73.09	68.79	70.02	9014297
2014-09-10	70.89	71.00	69.59	70.63	3174877
2014-09-11	70.15	71.46	70.15	71.34	2211915
2014-09-12	71.42	71.50	69.91	69.98	2335366
2014-09-15	70.05	70.58	68.42	68.56	2855040
2014-09-16	68.40	70.49	68.40	70.26	2222490
2014-09-17	71.15	71.24	69.88	70.73	1979838
2014-09-18	71.44	73.71	70.82	73.01	5016998
2014-09-19	73.82	73.82	71.57	71.99	4107643
2014-09-22	72.29	72.55	70.68	70.80	3149663
2014-09-23	70.50	72.26	70.01	72.00	2890631
2014-09-24	72.26	72.88	71.37	72.21	2368500
2014-09-25	72.16	72.19	69.60	69.81	2978545
2014-09-26	69.46	71.37	69.46	71.09	1784132
2014-09-29	69.89	70.82	69.13	70.28	1883285
2014-09-30	70.21	70.28	67.77	68.43	3848507
2014-10-01	68.46	68.46	65.69	66.01	5090022
2014-10-02	65.97	66.48	63.49	66.31	5741257
2014-10-03	66.61	68.34	66.59	67.37	3399544
2014-10-06	67.61	68.17	65.86	66.21	2482948
2014-10-07	65.28	66.26	64.75	65.20	2633219
2014-10-08	65.05	66.44	62.87	66.16	5047798
2014-10-09	65.71	66.16	63.99	64.34	3650647
2014-10-10	58.07	58.39	54.71	56.34	18568287
2014-10-13	56.71	57.29	53.81	53.90	7030840
2014-10-14	55.00	59.43	54.19	56.58	8606381
2014-10-15	55.27	59.18	54.92	58.61	6478445
2014-10-16	57.19	62.03	57.00	61.06	6535035
2014-10-17	63.01	63.97	60.32	60.42	5109997
2014-10-20	60.15	61.93	59.70	61.50	2787693
2014-10-21	63.34	65.09	62.81	64.64	5715675
2014-10-22	65.39	65.87	63.92	64.13	4537388
2014-10-23	65.99	66.00	61.65	64.18	10052705
2014-10-24	64.51	65.90	64.14	65.53	3889722
2014-10-27	65.37	65.95	63.77	65.76	2694160
2014-10-28	65.42	67.65	65.42	67.57	3246807
2014-10-29	67.29	67.92	65.54	67.05	2767840
2014-10-30	66.45	66.88	63.52	65.41	5669665
2014-10-31	67.80	69.60	67.20	68.66	5256967
2014-11-03	68.43	69.94	68.32	69.25	3819560
2014-11-04	68.58	69.81	68.24	69.67	3271518
2014-11-05	70.50	73.59	70.50	73.36	8166222
2014-11-06	73.15	74.94	73.15	73.47	4717988
2014-11-07	73.51	74.20	71.79	73.54	3643253
2014-11-10	73.92	74.74	73.70	74.39	2221254
2014-11-11	73.83	74.67	73.13	73.84	2388254
2014-11-12	73.43	73.74	72.22	73.40	2141109
2014-11-13	73.50	74.80	73.27	73.81	544644
2014-11-14	72.48	73.85	71.13	73.73	2036908
2014-11-17	73.81	74.95	73.79	74.37	3290956
2014-11-18	73.87	75.32	73.82	74.55	3158817
2014-11-19	74.38	75.07	72.88	73.00	2785659
2014-11-20	72.71	74.92	71.80	74.14	2362215
2014-11-21	75.47	75.84	73.81	74.85	3015545
2014-11-24	74.87	76.70	74.57	76.18	3983080
2014-11-25	77.19	77.80	76.00	76.15	8096411
2014-11-26	75.98	78.00	75.67	77.85	3002434
2014-11-28	77.85	78.34	77.01	77.81	1225784
2014-12-01	77.63	77.99	75.21	75.88	3352527
2014-12-02	75.09	75.71	74.14	75.36	3598105
2014-12-03	76.17	77.25	75.78	76.85	3674353
2014-12-04	77.11	77.20	75.34	76.14	3259818
2014-12-05	76.50	77.60	76.02	77.23	2495278
2014-12-08	77.00	77.88	75.44	76.11	2400247
2014-12-09	75.16	77.06	74.51	76.78	2596402
2014-12-10	76.61	77.30	74.99	75.15	2553853
2014-12-11	76.12	76.88	74.71	74.95	2200900
2014-12-12	73.75	74.95	72.74	73.39	2350387
2014-12-15	74.26	74.50	71.43	72.13	3622564
2014-12-16	71.38	75.19	70.35	72.69	3728413
2014-12-17	73.31	75.56	72.27	75.43	2115818
2014-12-18	77.53	77.93	76.37	77.82	2898538
2014-12-19	78.01	78.16	75.87	76.49	2660388
2014-12-22	76.88	77.74	76.41	77.29	1320265
2014-12-23	77.80	77.98	76.19	76.27	1494655
2014-12-24	76.52	77.82	76.42	76.75	694458
2014-12-26	76.76	77.39	76.27	76.62	768514
2014-12-29	77.11	77.11	75.91	76.28	1555976
2014-12-30	75.91	76.18	74.52	75.58	1839785
2014-12-31	75.56	77.48	75.38	76.40	2212250
2015-01-02	76.56	77.88	75.20	76.81	2566585
2015-01-05	76.91	77.00	75.46	76.00	3929637
2015-01-06	75.50	75.77	72.20	72.38	4100979
2015-01-07	73.04	74.98	73.04	74.33	2712990
2015-01-08	75.51	78.10	75.43	77.84	2670918
2015-01-09	78.35	80.97	78.32	80.32	5110123
2015-01-12	81.00	81.29	78.35	80.35	2926694
2015-01-13	81.00	82.76	78.57	79.24	3737317
2015-01-14	78.02	80.48	77.08	80.07	4010563
2015-01-15	80.20	80.75	76.38	76.61	4791508
2015-01-16	76.44	77.92	75.80	77.91	3658534
2015-01-20	79.34	79.34	77.38	78.78	3085028
2015-01-21	79.27	80.16	78.46	79.30	2608737
2015-01-22	79.66	80.00	76.93	79.06	3795097
2015-01-23	78.93	81.17	78.14	80.23	2783842
2015-01-26	79.95	79.95	78.14	79.12	2853638
2015-01-27	78.00	78.88	77.50	78.03	2738621
2015-01-28	80.80	82.14	78.60	79.13	5575538
2015-01-29	79.40	80.46	76.91	79.87	3256083
2015-01-30	79.71	80.48	78.15	79.34	2455906
2015-02-02	79.93	80.27	76.17	77.87	3131190
2015-02-03	77.65	79.81	77.38	79.74	2907704
2015-02-04	79.07	80.39	78.83	79.75	4781222
2015-02-05	80.00	80.75	77.58	78.27	6640070
2015-02-06	78.93	83.44	78.43	82.29	6121047
2015-02-09	82.04	82.30	78.69	80.97	3663891
2015-02-10	81.81	82.00	80.52	81.96	3074105
2015-02-11	82.09	83.97	81.66	83.86	3188355
2015-02-12	83.44	85.43	83.44	85.39	2824892
2015-02-13	86.14	86.50	83.98	84.79	2720044
2015-02-17	85.00	85.28	83.41	83.72	2706075
2015-02-18	84.52	85.48	83.59	85.36	2119527
2015-02-19	85.18	85.69	84.28	85.67	2163429
2015-02-20	85.61	85.70	84.15	84.66	2103843
2015-02-23	84.60	84.69	83.63	84.50	1890729
2015-02-24	84.66	85.93	83.62	85.91	2250382
2015-02-25	85.51	85.85	84.47	84.90	1594798
2015-02-26	84.92	86.04	84.12	84.96	1840637
2015-02-27	85.34	85.94	84.52	84.90	1656903
2015-03-02	95.10	99.90	95.02	99.56	23907433
2015-03-03	100.09	100.09	97.69	98.73	7326463
2015-03-04	98.05	99.60	97.31	99.47	3401232
2015-03-05	100.00	100.86	98.34	98.67	3860356
2015-03-06	98.80	99.03	97.57	98.48	3661006
2015-03-09	97.94	99.19	97.94	98.72	3558690
2015-03-10	98.23	98.50	97.11	97.55	3090227
2015-03-11	98.07	98.48	97.37	97.95	2157063
2015-03-12	97.04	98.69	96.53	98.58	2358680
2015-03-13	99.83	105.12	99.65	104.67	8272043
2015-03-16	105.00	105.03	103.14	104.37	3956691
2015-03-17	103.20	104.25	102.89	103.83	2707064
2015-03-18	103.46	105.88	103.16	105.36	2762027
2015-03-19	105.46	106.45	104.70	105.32	1835597
2015-03-20	106.83	108.48	106.00	108.03	3407006
2015-03-23	108.17	108.50	104.89	104.89	3281736
2015-03-24	105.04	105.19	103.36	104.04	3230994
2015-03-25	104.42	104.46	98.58	100.15	5903993
2015-03-26	95.80	99.00	93.05	97.50	8746723
2015-03-27	98.42	100.64	97.24	99.92	4993027
2015-03-30	101.02	103.99	101.02	102.43	3731992
2015-03-31	101.68	102.55	100.17	100.36	2527388
2015-04-01	100.00	100.65	98.08	99.75	3302491
2015-04-02	99.91	100.89	98.82	99.27	1958336
2015-04-06	97.66	100.06	97.16	99.96	3237314
2015-04-07	99.78	101.80	99.78	100.38	3295321
2015-04-08	101.00	102.93	100.41	101.86	2057852
2015-04-09	101.18	102.27	100.90	102.10	1392776
2015-04-10	102.75	102.88	100.91	101.34	1467236
2015-04-13	101.23	101.80	99.25	100.29	1566683
2015-04-14	100.13	100.52	97.80	98.63	2088237
2015-04-15	99.30	100.98	99.30	100.75	2388982
2015-04-16	100.94	102.53	100.56	101.63	1848634
2015-04-17	100.13	100.77	99.11	99.73	2072718
2015-04-20	100.58	102.20	100.12	101.03	1749105
2015-04-21	101.93	101.99	100.70	101.24	1347957
2015-04-22	101.75	103.12	100.42	102.69	1485160
2015-04-23	100.00	101.00	98.35	98.58	4554374
2015-04-24	98.76	98.96	93.76	95.33	6699310
2015-04-27	96.71	98.14	96.22	96.93	2932483
2015-04-28	97.11	97.39	93.45	96.22	3285782
2015-04-29	96.26	96.40	94.55	95.42	2763303
2015-04-30	97.14	99.84	95.62	96.12	6248641
2015-05-01	95.94	102.28	95.80	100.99	4764857
2015-05-04	101.22	101.67	98.96	100.13	2447562
2015-05-05	99.30	100.14	97.28	97.44	2936786
2015-05-06	97.50	98.70	96.43	98.49	2417129
2015-05-07	98.87	100.85	98.56	100.74	2742128
2015-05-08	102.00	104.80	101.56	103.98	4499629
2015-05-11	104.01	104.94	103.19	103.57	2409085
2015-05-12	104.12	104.19	101.67	101.78	2287046
2015-05-13	102.23	103.18	101.50	101.64	2054883
2015-05-14	102.55	103.00	101.55	102.66	1901311
2015-05-15	103.34	103.49	101.75	102.72	2255244
2015-05-18	102.89	103.43	102.09	103.11	1752213
2015-05-19	103.50	105.69	101.97	102.79	2834752
2015-05-20	102.85	103.94	101.89	102.88	1746516
2015-05-21	102.78	106.88	101.53	106.79	4918079
2015-05-22	107.06	108.00	106.12	107.18	2804922
2015-05-26	107.88	107.97	105.78	106.99	2988102
2015-05-27	107.12	111.14	106.80	110.71	4104546
2015-05-28	111.44	112.77	109.60	110.79	5021207
2015-05-29	110.80	112.81	110.13	112.25	3597636
2015-06-01	113.23	114.00	111.34	111.98	2720590
2015-06-02	111.39	111.73	109.22	110.63	3046392
2015-06-03	111.74	111.97	108.16	108.23	2947048
2015-06-04	107.74	108.65	105.91	106.74	2909908
2015-06-05	106.41	107.65	105.87	106.98	2276093
2015-06-08	107.02	107.12	103.40	103.83	2805111
2015-06-09	103.95	104.19	101.15	103.81	2970728
2015-06-10	106.21	106.32	104.60	105.31	2392981
2015-06-11	104.95	105.60	103.69	104.69	1559525
2015-06-12	103.53	104.47	103.41	103.81	1638899
2015-06-15	102.67	103.17	101.43	102.79	2659393
2015-06-16	103.24	103.46	101.63	103.15	2043968
2015-06-17	103.21	103.88	102.01	102.18	1940375
2015-06-18	102.23	106.57	102.23	105.18	2956889
2015-06-19	105.21	105.49	103.00	104.62	3752301
2015-06-22	105.79	106.44	103.74	104.60	2066606
2015-06-23	105.36	105.70	102.69	103.42	2542010
2015-06-24	103.43	104.20	102.71	102.94	1966254
2015-06-25	103.37	103.83	102.21	102.63	1367874
2015-06-26	101.94	102.88	100.16	100.52	2805095
2015-06-29	98.28	99.95	96.24	97.50	3170361
2015-06-30	98.39	99.17	95.79	98.20	3615810
2015-07-01	100.47	101.17	97.22	97.63	2019300
2015-07-02	97.50	98.64	97.25	98.12	1655369
2015-07-06	96.28	99.18	95.87	96.71	2147706
2015-07-07	96.72	97.30	91.02	96.47	5163043
2015-07-08	94.76	95.36	91.43	92.24	6321324
2015-07-09	94.00	94.99	89.77	90.51	5472600
2015-07-10	92.34	93.90	91.75	92.73	4845607
2015-07-13	93.90	94.46	91.02	91.80	4316289
2015-07-14	92.50	95.42	91.92	94.74	3746293
2015-07-15	94.75	94.99	92.75	92.88	3589348
2015-07-16	93.48	93.88	90.63	91.79	4979423
2015-07-17	92.18	92.61	89.67	91.28	3537017
2015-07-20	91.83	91.83	89.65	90.01	2896523
2015-07-21	89.91	92.49	89.87	92.40	3672891
2015-07-22	87.21	90.59	85.72	90.28	8246713
2015-07-23	92.39	94.47	92.01	93.00	4950549
2015-07-24	94.01	94.49	90.08	90.28	3585728
2015-07-27	88.95	89.46	86.93	88.22	3189472
2015-07-28	89.46	92.04	87.37	91.04	3385277
2015-07-29	91.25	93.45	90.16	91.80	3985784
2015-07-30	96.00	98.65	94.20	97.87	6524322
2015-07-31	97.34	100.26	96.73	96.99	4968624
2015-08-03	96.47	98.15	95.78	97.97	2814939
2015-08-04	95.98	97.57	93.67	95.28	5400789
2015-08-05	95.28	97.79	95.01	97.02	2900397
2015-08-06	97.47	97.50	93.24	95.73	3495943
2015-08-07	95.28	96.52	94.01	96.34	2170739
2015-08-10	96.82	99.47	96.42	99.28	2608808
2015-08-11	97.53	98.00	95.39	96.28	3590050
2015-08-12	92.92	94.89	90.05	93.83	8027473
2015-08-13	93.42	94.42	91.93	93.65	3662224
2015-08-14	93.65	93.81	91.38	91.62	3149904
2015-08-17	90.84	91.67	89.97	91.58	4027432
2015-08-18	91.64	92.19	87.95	88.34	4688027
2015-08-19	89.01	89.59	86.43	87.01	5258909
2015-08-20	86.16	86.16	81.75	82.02	7046878
2015-08-21	78.47	82.97	78.47	80.33	6290478
2015-08-24	73.59	83.84	72.05	79.26	9166925
2015-08-25	83.39	84.74	80.64	80.84	5724739
2015-08-26	84.48	85.39	80.79	85.02	4071989
2015-08-27	87.66	88.25	84.97	86.64	5435662
2015-08-28	86.00	87.30	85.83	86.73	1937460
2015-08-31	85.75	86.59	84.05	84.65	2968304
2015-09-01	82.07	84.84	81.32	81.84	3874203
2015-09-02	82.81	84.92	81.68	84.89	3548292
2015-09-03	85.12	86.85	84.87	85.71	2722884
2015-09-04	83.86	86.32	83.71	84.43	2355095
2015-09-08	87.13	91.15	87.00	90.68	4508050
2015-09-09	91.98	94.90	88.64	88.87	4908681
2015-09-10	88.10	89.23	86.10	86.88	4039517
2015-09-11	86.20	88.74	85.13	88.41	3154394
2015-09-14	89.94	90.52	88.22	90.26	2843881
2015-09-15	90.85	92.67	90.30	90.47	2801286
2015-09-16	90.50	91.00	89.13	90.94	2205732
2015-09-17	90.81	92.99	90.23	91.02	2805253
2015-09-18	89.54	91.25	88.50	90.08	3304914
2015-09-21	90.15	91.60	89.30	90.35	2219253
2015-09-22	88.58	88.88	86.05	86.35	3785776
2015-09-23	86.41	87.00	85.13	85.57	2623944
2015-09-24	84.27	86.49	80.79	85.68	5412016
2015-09-25	86.50	88.56	85.59	86.71	2706941
2015-09-28	86.75	86.75	82.36	82.43	2664776
2015-09-29	83.09	84.09	80.88	82.32	2711352
2015-09-30	83.75	87.40	83.71	87.07	3226706
2015-10-01	86.09	86.19	82.35	85.34	3733861
2015-10-02	83.96	85.94	83.08	85.88	3031216
2015-10-05	86.11	87.75	85.15	85.30	3164227
2015-10-06	84.98	86.29	81.93	84.73	4072416
2015-10-07	85.50	86.30	82.72	84.94	3512270
2015-10-08	84.66	86.71	82.98	86.49	3065286
2015-10-09	86.01	88.08	85.78	87.32	2818246
2015-10-12	88.51	89.92	87.80	89.01	3053112
2015-10-13	88.03	88.39	86.80	87.02	2348006
2015-10-14	87.73	92.31	86.63	91.52	5054674
2015-10-15	92.41	95.16	92.40	94.09	4891860
2015-10-16	93.93	94.18	92.44	93.22	2196545
2015-10-19	93.52	94.19	92.21	93.42	2059065
2015-10-20	93.39	93.39	91.61	91.99	2428135
2015-10-21	92.69	93.66	91.05	91.32	2393678
2015-10-22	93.01	98.09	93.01	97.95	8384304
2015-10-23	96.59	97.69	93.69	96.09	6429112
2015-10-26	94.60	95.26	91.11	91.41	3659768
2015-10-27	91.15	92.49	89.18	90.30	3331734
2015-10-28	91.70	92.08	89.72	90.92	4979321
2015-10-29	74.73	80.96	72.53	73.00	36651748
2015-10-30	73.26	78.78	73.10	78.35	15331085
2015-11-02	77.64	80.46	75.90	76.63	7128164
2015-11-03	76.06	79.96	76.06	78.49	5360948
2015-11-04	78.67	80.05	78.15	79.98	4556876
2015-11-05	80.10	80.75	78.31	79.50	3325055
2015-11-06	79.51	81.27	79.26	80.89	3595610
2015-11-09	80.79	81.57	79.66	81.12	2475945
2015-11-10	79.50	80.99	78.65	80.57	4471018
2015-11-11	80.32	82.64	80.31	81.34	2614551
2015-11-12	80.75	81.40	79.04	79.44	3261902
2015-11-13	79.12	79.93	77.71	77.82	3013172
2015-11-16	77.70	79.22	77.37	78.73	2912886
2015-11-17	78.91	79.45	78.02	78.42	2485185
2015-11-18	78.15	82.29	78.08	81.91	3997427
2015-11-19	81.54	81.98	80.23	80.92	2054392
2015-11-20	81.54	81.54	79.10	79.77	2332480
2015-11-23	79.07	80.75	78.28	78.56	3498758
2015-11-24	80.01	84.51	80.00	83.34	6991438
2015-11-25	83.43	85.51	82.79	84.48	3344705
2015-11-27	84.90	88.76	84.77	88.36	4197399
2015-11-30	88.50	93.46	88.42	93.46	26237351
2015-12-01	92.72	94.14	91.97	94.09	8001388
2015-12-02	93.27	94.21	91.45	91.92	5279920
2015-12-03	92.99	93.88	89.49	89.92	5652330
2015-12-04	89.85	91.20	88.50	90.45	5782266
2015-12-07	90.99	90.99	86.09	86.25	7652976
2015-12-08	85.10	88.36	84.90	87.55	5253166
2015-12-09	86.84	87.35	85.45	86.24	5150473
2015-12-10	86.67	89.89	85.38	88.46	5091535
2015-12-11	86.68	87.85	83.20	83.28	3399734
2015-12-14	83.17	83.73	81.85	83.44	4784826
2015-12-15	83.06	84.99	83.00	83.92	3784484
2015-12-16	84.52	86.20	83.96	85.92	2493725
2015-12-17	86.91	87.73	84.52	84.58	2701056
2015-12-18	83.99	85.56	83.01	84.10	3229740
2015-12-21	85.25	85.98	84.48	85.28	1657789
2015-12-22	85.14	85.96	83.91	85.27	2215050
2015-12-23	85.30	85.59	84.10	84.53	2615145
2015-12-24	84.89	87.16	84.53	86.42	1079765
2015-12-28	85.84	86.00	84.40	85.88	1312233
2015-12-29	85.86	86.56	84.38	86.32	1988292
2015-12-30	85.79	86.66	85.57	85.76	1397853
2015-12-31	85.43	85.87	84.15	84.25	2140026
2016-01-04	82.00	84.74	81.55	84.44	2524214
2016-01-05	85.29	85.76	82.23	82.39	3226493
2016-01-06	80.55	81.65	78.91	80.35	5269077
2016-01-07	77.93	78.98	75.90	76.00	6899910
2016-01-08	75.95	77.84	74.51	75.18	6958497
2016-01-11	75.69	77.89	75.44	77.22	4091160
2016-01-12	77.99	78.77	76.07	77.78	5373821
2016-01-13	77.90	78.97	74.03	74.25	3724736
2016-01-14	74.01	74.89	70.22	74.51	6260045
2016-01-15	70.27	71.08	66.93	68.65	9610406
2016-01-19	69.89	71.19	68.02	68.43	4594077
2016-01-20	67.50	71.67	67.11	70.81	6683739
2016-01-21	71.43	73.58	70.67	72.06	4485967
2016-01-22	73.60	75.55	73.36	74.72	3520192
2016-01-25	74.11	74.50	72.16	72.38	2993094
2016-01-26	72.75	73.52	71.17	71.66	3332904
2016-01-27	70.87	72.20	70.00	70.65	2873028
2016-01-28	71.15	71.85	69.39	70.28	2554980
2016-01-29	71.54	74.79	70.75	74.78	3536307
2016-02-01	73.94	76.94	73.72	76.34	3018733
2016-02-02	75.17	75.53	72.32	72.88	3694782
2016-02-03	73.53	73.76	69.24	70.78	5659820
2016-02-04	74.21	77.00	71.79	76.31	10316430
2016-02-05	75.46	76.49	70.37	70.70	4635960
2016-02-08	69.07	69.39	62.42	64.00	10308546
2016-02-09	61.66	66.85	61.61	65.54	5350154
2016-02-10	66.15	68.17	65.71	66.15	5712763
2016-02-11	64.62	66.71	64.45	65.07	4432527
2016-02-12	66.15	67.81	64.75	67.30	3074264
2016-02-16	68.90	69.98	67.91	69.44	3921454
2016-02-17	69.93	71.77	69.06	70.35	4388153
2016-02-18	70.44	70.63	67.43	67.60	5764820
2016-02-19	67.33	67.34	66.03	66.47	4105493
2016-02-22	67.15	69.99	67.00	69.91	3631386
2016-02-23	70.00	70.05	68.17	68.24	2433730
2016-02-24	67.48	70.15	66.67	70.01	2873954
2016-02-25	70.54	70.94	68.13	70.90	2732072
2016-02-26	71.49	72.51	70.88	72.23	2827771
2016-02-29	72.56	73.40	71.03	71.24	2805503
2016-03-01	72.00	74.62	71.10	74.23	879
2016-03-02	74.25	75.92	74.23	75.55	2994107
2016-03-03	75.65	75.73	73.60	74.52	2672781
2016-03-04	75.66	78.44	75.39	76.63	4278748
2016-03-07	76.57	78.32	75.44	76.98	3723873
2016-03-08	76.21	76.79	74.52	75.48	2905547
2016-03-09	75.56	76.98	74.40	76.73	2803939
2016-03-10	77.42	78.44	75.39	76.73	2697353
2016-03-11	78.01	78.39	77.22	78.10	3944203
2016-03-14	78.00	79.23	77.45	78.81	2368778
2016-03-15	78.50	79.22	77.25	79.07	4006809
2016-03-16	78.45	80.10	78.19	79.89	4340240
2016-03-17	79.16	81.40	79.16	81.22	3757710
2016-03-18	81.45	83.47	81.24	83.38	4420808
2016-03-21	82.69	83.60	81.91	82.75	2140501
2016-03-22	81.70	83.12	81.39	83.06	1957420
2016-03-23	83.25	83.34	81.14	81.22	2043237
2016-03-24	81.22	81.22	80.00	81.25	905
2016-03-28	81.51	81.76	79.93	80.87	1401969
2016-03-29	80.44	81.97	79.44	80.87	2776830
2016-03-30	80.99	82.10	80.94	81.75	4776690
2016-03-31	81.64	81.93	80.51	81.75	4030125
2016-04-01	80.21	82.19	80.05	82.05	2544392
2016-04-04	81.20	82.48	80.87	81.57	2001530
2016-04-05	80.59	81.79	80.40	81.12	1878470
2016-04-06	80.52	83.17	80.52	83.02	1848353
2016-04-07	82.50	82.70	80.99	81.26	2119671
2016-04-08	83.51	84.59	82.27	82.74	3480054
2016-04-11	83.54	84.25	82.94	82.98	2609346
2016-04-12	83.50	83.50	81.63	82.69	2561644
2016-04-13	83.45	85.45	83.10	85.05	4156402
2016-04-14	84.32	85.62	83.74	85.49	5620393
2016-04-15	84.43	84.95	84.00	84.38	5342974
2016-04-18	84.02	84.68	83.62	84.13	3026102
2016-04-19	84.07	84.34	81.96	82.89	3009524
2016-04-20	83.60	85.61	83.08	85.01	3011980
2016-04-21	84.83	84.97	83.76	84.14	1610041
2016-04-22	83.75	85.40	82.80	84.39	3385742
2016-04-25	83.79	84.68	81.89	83.34	4559384
2016-04-26	87.13	89.79	85.83	86.69	18172477
2016-04-27	86.00	88.98	85.94	88.94	6553042
2016-04-28	88.25	91.18	85.28	85.87	5494439
2016-04-29	86.25	86.42	83.64	85.28	8047545
2016-05-02	85.12	86.61	84.38	86.34	3664495
2016-05-03	85.67	86.03	84.51	85.47	3522559
2016-05-04	84.63	85.54	83.72	83.82	3343655
2016-05-05	85.89	86.24	84.83	85.24	4980154
2016-05-06	84.94	86.33	84.25	85.36	2763059
2016-05-09	85.53	86.50	84.57	85.04	2246647
2016-05-10	85.35	86.39	84.76	86.07	1997529
2016-05-11	85.54	86.87	85.52	85.59	1574639
2016-05-12	85.53	86.00	81.95	83.25	4273507
2016-05-13	83.59	84.73	83.00	83.07	2761910
2016-05-16	84.79	85.94	84.00	84.97	2734834
2016-05-17	85.65	85.92	84.28	84.75	2223743
2016-05-18	84.96	87.52	84.56	87.03	3737994
2016-05-19	87.02	87.85	85.54	86.43	2042538
2016-05-20	87.50	88.81	87.00	88.39	4149494
2016-05-23	89.51	90.37	88.82	88.96	2578181
2016-05-24	90.35	91.91	89.25	91.58	5218762
2016-05-25	92.18	92.80	91.00	91.95	2925554
2016-05-26	91.49	92.48	90.94	91.33	2527136
2016-05-27	91.37	92.78	91.16	92.12	2961264
2016-05-31	92.81	94.49	92.27	94.49	29172290
2016-06-01	94.10	94.35	93.46	94.34	4371954
2016-06-02	93.95	94.10	93.06	93.50	3927271
2016-06-03	94.00	94.00	91.69	92.07	4373133
2016-06-06	90.66	90.80	90.13	90.26	6656821
2016-06-07	90.85	90.85	90.29	90.49	4624195
2016-06-08	90.50	90.65	90.07	90.50	3583059
2016-06-09	90.00	90.49	89.36	90.29	2591270
2016-06-10	89.25	89.69	87.96	88.43	3477072
2016-06-13	87.40	88.88	87.25	87.40	3125116
2016-06-14	88.04	88.15	85.84	87.37	4106597
2016-06-15	87.71	87.90	85.82	85.99	4512621
2016-06-16	85.03	86.20	83.83	86.13	3679026
2016-06-17	86.23	86.23	84.15	85.02	3920970
2016-06-20	86.98	87.27	85.17	85.35	3167207
2016-06-21	85.88	86.12	85.30	85.87	2473118
2016-06-22	85.51	86.91	85.44	85.92	2601706
2016-06-23	86.79	87.39	86.57	87.36	3102694
2016-06-24	81.53	84.19	78.80	80.07	10072129
2016-06-27	77.50	78.00	73.62	75.04	10722131
2016-06-28	77.79	78.00	75.70	76.47	4755703
2016-06-29	78.14	79.43	77.72	78.32	5336185
2016-06-30	78.30	78.53	76.31	78.34	7010080
2016-07-01	77.83	78.42	77.56	77.97	2921235
2016-07-05	77.46	77.59	75.90	76.44	3396804
2016-07-06	75.94	76.52	75.04	76.05	3073803
2016-07-07	76.24	77.74	75.93	76.47	3734669
2016-07-08	77.06	79.22	76.82	79.15	3609094
2016-07-11	80.25	80.77	79.71	79.84	3821239
2016-07-12	80.80	81.87	80.28	80.61	3609417
2016-07-13	81.20	81.45	80.41	80.68	3033018
2016-07-14	78.90	80.06	78.23	79.58	9805879
2016-07-15	79.97	80.25	79.50	79.68	2465324
2016-07-18	80.56	81.83	80.40	81.73	4206818
2016-07-19	81.93	82.42	81.28	81.54	2725608
2016-07-20	82.16	84.86	81.81	84.17	6433204
2016-07-21	84.21	84.65	83.13	83.29	6805224
2016-07-22	82.85	84.63	82.21	84.40	4128350
2016-07-25	84.18	84.96	83.64	83.95	3737932
2016-07-26	85.16	87.94	85.16	87.90	9906480
2016-07-27	88.82	89.10	87.03	87.44	6739714
2016-07-28	84.68	87.80	83.06	84.35	8976056
2016-07-29	84.43	85.83	83.25	84.09	4311032
2016-08-01	84.43	84.50	83.65	84.23	3791534
2016-08-02	84.51	84.61	81.67	81.85	5219704
2016-08-03	81.76	83.22	81.72	83.15	2269071
2016-08-04	83.46	84.40	82.79	84.25	2553883
2016-08-05	84.48	86.31	84.38	85.74	2337853
2016-08-08	86.00	87.09	85.31	85.92	2420119
2016-08-09	86.25	86.97	86.10	86.37	1750300
2016-08-10	86.56	86.59	85.27	85.72	1850651
2016-08-11	86.38	86.74	85.69	86.18	1812775
2016-08-12	85.49	86.40	85.45	86.03	1398885
2016-08-15	86.65	88.80	86.32	88.52	3134981
2016-08-16	88.50	88.53	87.33	87.41	2660449
2016-08-17	87.51	88.30	87.07	88.26	1880454
2016-08-18	88.46	88.74	87.40	87.60	1955021
2016-08-19	87.58	89.04	87.57	88.38	2533677
2016-08-22	88.13	88.61	87.79	88.13	1797403
2016-08-23	88.88	89.17	87.73	88.86	2017646
2016-08-24	88.63	89.86	86.88	87.35	2978451
2016-08-25	87.42	88.49	87.41	87.61	2454357
2016-08-26	87.58	89.29	87.35	88.49	2399772
2016-08-29	88.69	89.55	88.68	88.94	1589990
2016-08-30	89.20	89.61	88.05	88.50	1894644
2016-08-31	88.13	88.40	87.51	88.02	2155662
2016-09-01	88.38	88.99	87.39	87.95	3157180
2016-09-02	88.25	88.25	87.46	88.15	2126094
2016-09-06	87.89	87.98	86.52	87.83	3001192
2016-09-07	87.63	87.78	86.59	86.61	2929640
2016-09-08	86.51	86.84	85.36	85.89	3393906
2016-09-09	84.80	84.93	81.23	81.40	5737457
2016-09-12	80.99	83.20	80.13	82.91	4312444
2016-09-13	83.15	83.31	81.56	82.50	3462862
2016-09-14	81.91	83.55	81.91	83.55	2854391
2016-09-15	83.48	85.85	83.28	85.54	2854831
2016-09-16	85.87	86.23	83.45	83.75	3917919
2016-09-19	84.35	84.54	82.35	82.99	3383476
2016-09-20	83.77	83.90	82.48	82.79	2345446
2016-09-21	83.17	83.67	82.64	83.38	1896214
2016-09-22	84.30	84.53	83.71	84.39	1845305
2016-09-23	84.03	85.00	83.53	83.90	2730478
2016-09-26	83.05	83.74	82.40	82.53	2711457
2016-09-27	82.23	83.20	81.74	82.43	3477016
2016-09-28	82.54	83.40	81.81	82.24	2563018
2016-09-29	82.11	98.09	81.50	96.12	24577569
2016-09-30	99.70	104.64	99.70	102.01	23753422
2016-10-03	102.98	105.00	101.98	102.76	6897084
2016-10-04	102.76	104.95	102.50	103.23	5738113
2016-10-05	103.19	104.31	102.36	102.50	4683721
2016-10-06	102.50	105.29	100.82	103.49	10835146
2016-10-07	103.82	103.92	102.09	102.99	4721426
2016-10-10	102.36	103.71	102.05	102.83	3123458
2016-10-11	102.77	102.77	100.69	101.93	4392760
2016-10-12	101.52	103.20	100.75	102.74	2853418
2016-10-13	101.87	102.00	100.30	101.84	3388236
2016-10-14	102.36	103.09	101.13	101.40	2078321
2016-10-17	100.87	101.94	100.60	100.88	1857732
2016-10-18	101.65	102.23	101.25	101.65	1280511
2016-10-19	101.20	101.65	100.88	101.03	1939071
2016-10-20	100.48	107.54	99.39	104.49	7829065
2016-10-21	105.39	105.56	100.80	101.71	14438873
2016-10-24	101.62	102.00	100.51	101.84	3358525
2016-10-25	101.65	101.65	100.50	100.64	3970996
2016-10-26	100.41	101.15	97.87	98.66	6457962
2016-10-27	100.36	100.70	98.74	99.08	36614100
2016-10-28	99.75	100.26	99.20	99.78	13881228
2016-10-31	99.81	100.30	99.72	100.00	7926712
2016-11-01	100.00	100.05	99.33	99.55	6967013
2016-11-02	99.51	99.67	99.00	99.03	5181916
2016-11-03	99.25	99.60	98.69	98.74	4918541
2016-11-04	98.72	99.25	98.32	98.70	3284592
2016-11-07	99.11	99.34	98.65	98.72	5906774
2016-11-08	98.80	99.43	98.55	99.01	4715339
2016-11-09	98.50	98.76	97.01	97.28	7985396
2016-11-10	97.41	97.56	95.88	96.59	8361871
2016-11-11	96.50	98.05	96.50	97.73	3810246
2016-11-14	98.00	98.00	96.61	96.74	4583263
2016-11-15	96.63	98.04	96.33	97.80	3477547
2016-11-16	97.82	98.69	97.68	97.83	2307498
2016-11-17	98.00	98.57	97.65	98.06	2281715
2016-11-18	98.51	99.05	98.35	98.88	2341874
2016-11-21	99.28	99.43	98.31	98.59	2814052
2016-11-22	98.95	99.25	98.34	98.84	1986907
2016-11-23	98.60	99.52	98.50	99.33	2021802
2016-11-25	99.40	99.59	99.14	99.51	1465556
2016-11-28	99.97	100.00	98.96	99.06	4654674
2016-11-29	99.00	99.45	98.57	98.85	2853743
2016-11-30	99.21	99.35	98.83	99.15	4324201
2016-12-01	99.02	99.40	97.75	97.75	5487571
2016-12-02	98.00	98.55	97.75	97.97	3091479
2016-12-05	98.24	98.34	97.65	97.80	2825620
2016-12-06	97.56	98.20	97.52	97.81	2247047
2016-12-07	98.00	98.45	97.57	98.39	2364185
2016-12-08	98.65	98.99	98.12	98.15	2020002
2016-12-09	98.45	98.58	98.00	98.33	1962214
2016-12-12	98.14	98.50	98.06	98.14	1954880
2016-12-13	98.35	98.62	98.08	98.20	3244221
2016-12-14	98.20	98.39	97.80	97.83	3679751
2016-12-15	97.75	98.29	97.70	97.78	4155412
2016-12-16	97.82	97.90	97.01	97.19	4929700
2016-12-19	97.29	97.52	97.04	97.13	2347105
2016-12-20	97.31	97.77	96.85	97.10	2765858
2016-12-21	97.00	97.75	96.95	97.70	1788720
2016-12-22	97.60	97.91	97.39	97.88	1803053
2016-12-23	97.90	98.50	97.80	98.20	1053124
2016-12-27	98.40	99.21	98.39	99.00	1507046
2016-12-28	99.11	99.18	98.36	98.39	2359266
2016-12-29	98.40	98.64	98.01	98.10	1823494
2016-12-30	98.16	98.44	97.68	98.01	2235882
2017-01-03	98.25	98.25	97.55	97.66	2392843
2017-01-04	97.67	98.36	97.65	98.30	3949710
2017-01-05	98.48	98.79	98.18	98.40	2181845
2017-01-06	98.70	98.72	97.99	98.21	2849128
2017-01-09	98.25	98.47	97.97	98.11	2189584
2017-01-10	98.54	98.79	98.26	98.63	2767909
2017-01-11	98.49	98.61	98.28	98.48	1727308
2017-01-12	98.49	98.58	98.26	98.30	1574853
2017-01-13	98.21	98.62	97.97	98.38	2074849
2017-01-17	98.50	98.62	97.61	97.62	5503282
2017-01-18	98.09	98.34	97.86	98.01	1936800
2017-01-19	98.14	98.26	97.81	98.06	2464636
2017-01-20	98.20	98.31	97.68	97.80	2744224
2017-01-23	97.50	97.70	96.00	96.00	9077842
2017-01-24	96.23	97.32	96.06	96.70	4201211
2017-01-25	96.83	97.81	96.83	97.50	3860287
2017-01-26	97.43	97.62	97.11	97.26	3113378
2017-01-27	97.40	97.99	97.30	97.88	2484538
2017-01-30	98.05	98.20	97.25	98.02	2971901
2017-01-31	97.75	98.17	97.46	97.85	2699390
2017-02-01	98.39	98.58	97.75	97.75	4620993
2017-02-02	98.10	99.34	98.10	99.01	3450411
2017-02-03	99.00	99.50	98.90	99.46	1840348
2017-02-06	99.85	101.25	99.76	100.05	12649562
2017-02-07	100.65	101.28	100.44	101.27	2716584
2017-02-08	101.47	102.16	101.04	102.08	3419412
2017-02-09	102.00	102.17	101.55	101.60	1995669
2017-02-10	101.76	102.31	101.75	101.99	2131363
2017-02-13	102.10	102.49	101.85	102.26	1460372
2017-02-14	102.00	102.49	101.91	102.28	2149155
2017-02-15	102.25	102.74	102.25	102.58	1725068
2017-02-16	102.65	102.74	102.41	102.49	1069978
2017-02-17	102.31	102.78	102.18	102.40	1335362
2017-02-21	102.21	102.75	102.21	102.60	1530121
2017-02-22	102.60	102.89	102.40	102.65	1576878
2017-02-23	102.65	102.89	102.46	102.59	1368286
2017-02-24	102.20	102.86	102.19	102.83	2153608
2017-02-27	102.58	102.89	102.57	102.81	881055
2017-02-28	102.65	103.18	102.30	102.81	1650151
2017-03-01	103.20	103.44	102.96	103.20	1797903
2017-03-02	103.12	103.79	103.05	103.61	4282410
2017-03-03	103.72	103.94	103.44	103.86	1484471
2017-03-06	103.55	104.10	103.30	103.89	1535542
2017-03-07	103.86	104.11	103.56	103.77	2881801
2017-03-08	103.68	104.03	103.65	103.87	5757303
2017-03-09	103.76	104.02	103.75	103.92	3101443
2017-03-10	104.10	104.23	103.90	104.22	3012899
2017-03-13	104.10	104.45	103.80	103.99	3592655
2017-03-14	103.90	103.98	103.71	103.80	1669486
2017-03-15	103.80	103.97	103.72	103.75	2702330
2017-03-16	103.88	103.97	103.28	103.40	3891490
2017-03-17	103.20	103.38	102.91	103.27	3096574
2017-03-20	103.25	103.50	103.16	103.33	1158180
2017-03-21	103.20	103.51	102.65	102.94	3273643
2017-03-22	102.83	102.99	102.60	102.73	2040718
2017-03-23	102.74	102.98	102.62	102.70	1720618
2017-03-24	102.81	103.16	102.60	102.99	2153518
2017-03-27	102.92	103.36	102.70	103.22	1182206
2017-03-28	103.07	103.53	102.97	103.18	1246296
2017-03-29	103.16	103.67	103.15	103.62	1622946
2017-03-30	103.33	104.29	103.14	103.75	1697023
2017-03-31	103.94	104.00	103.38	103.50	3326854
2017-04-03	103.68	104.42	103.50	104.27	2955064
2017-04-04	104.75	105.26	104.35	105.05	7817404
2017-04-05	105.48	105.48	104.61	104.80	3961319
2017-04-06	104.95	105.00	104.34	104.40	3719165
2017-04-07	104.50	104.80	104.45	104.55	4128595
2017-04-10	104.50	104.68	104.17	104.17	2051221
2017-04-11	104.05	104.44	103.87	103.97	2272051
2017-04-12	103.92	103.99	103.66	103.69	3112463
2017-04-13	103.70	103.90	103.19	103.23	2698248
2017-04-17	103.50	103.69	103.17	103.17	1998950
2017-04-18	103.20	103.59	103.16	103.31	1495281
2017-04-19	103.50	104.42	103.39	104.23	3463244
2017-04-20	104.45	104.51	103.90	104.43	2904526
2017-04-21	104.45	104.45	104.11	104.36	1813228
2017-04-24	104.50	104.91	104.41	104.77	1644757
2017-04-25	104.86	105.28	104.80	105.21	2253253
2017-04-26	105.11	105.60	105.11	105.47	2824838
2017-04-27	105.50	105.58	105.30	105.45	1981043
2017-04-28	105.40	105.80	105.30	105.75	2050052
2017-05-01	105.90	106.16	105.60	105.96	1946758
2017-05-02	106.00	106.19	105.67	105.76	2297848
2017-05-03	106.00	106.10	105.60	105.79	1199183
2017-05-04	105.76	106.97	105.73	106.78	4468089
2017-05-05	106.57	106.96	106.38	106.58	2512702
2017-05-08	106.53	106.97	106.45	106.90	2710936
2017-05-09	106.66	107.02	106.65	106.77	2152035
2017-05-10	106.72	106.89	106.58	106.68	3242967
2017-05-11	106.55	106.94	106.40	106.86	2924493
2017-05-12	106.77	106.91	106.50	106.87	4860589
2017-05-15	106.78	107.20	106.67	107.04	1854824
2017-05-16	106.97	107.76	106.93	107.70	6256903
2017-05-17	107.26	107.83	107.25	107.39	5324608
2017-05-18	107.28	107.50	107.14	107.27	3252767
2017-05-19	107.45	107.83	107.45	107.75	2773353
2017-05-22	107.87	108.24	107.75	108.17	3259410
2017-05-23	107.96	108.20	107.96	108.09	2996502
2017-05-24	108.11	108.29	107.85	108.00	3686014
2017-05-25	108.00	108.15	107.80	107.95	3058752
2017-05-26	107.89	108.24	107.89	108.00	2620593
2017-05-30	107.91	108.21	107.91	108.14	2111928
2017-05-31	109.05	109.90	108.98	109.90	12507064
2017-06-01	109.65	109.71	109.00	109.32	7466143
2017-06-02	109.20	109.35	108.86	109.15	3789013
2017-06-05	109.00	109.32	109.00	109.22	2537372
2017-06-06	109.22	109.35	108.85	108.85	2724684
2017-06-07	108.85	109.32	108.81	109.21	2903193
2017-06-08	109.07	109.40	108.92	109.23	2064827
2017-06-09	109.23	109.50	108.17	108.58	4308663
2017-06-12	108.91	108.91	108.00	108.22	2889858
2017-06-13	108.45	109.11	108.32	109.11	1959082
2017-06-14	108.96	109.42	108.65	109.27	2478030
2017-06-15	108.78	109.11	108.75	109.00	1315681
2017-06-16	109.00	109.40	108.85	109.09	2075727
2017-06-19	109.00	109.29	108.90	109.15	1809030
2017-06-20	109.05	109.86	108.97	109.00	3010801
2017-06-21	109.02	109.22	108.88	109.17	2796616
2017-06-22	109.15	109.50	108.99	109.50	3156790
2017-06-23	109.50	109.98	109.47	109.98	23837010
2017-06-26	109.75	109.92	109.45	109.73	2438030
2017-06-27	109.67	109.79	109.42	109.52	4010401
2017-06-28	109.88	109.95	109.57	109.90	2211409
2017-06-29	109.77	109.80	109.03	109.40	4944942
2017-06-30	109.33	109.51	109.14	109.45	2853904
2017-07-03	109.50	109.50	109.10	109.27	1170829
2017-07-05	109.27	109.37	109.04	109.20	2315608
2017-07-06	109.11	109.30	109.05	109.26	1708567
2017-07-07	109.27	109.38	109.00	109.11	3532524
2017-07-10	109.05	109.46	109.05	109.32	1429255
2017-07-11	109.25	109.25	109.00	109.25	1803828
2017-07-12	109.20	109.37	109.06	109.17	2861416
2017-07-13	109.15	109.50	109.08	109.21	2247254
2017-07-14	109.20	109.48	109.16	109.40	1781973
2017-07-17	109.40	109.62	109.37	109.45	2083208
2017-07-18	109.45	109.64	109.37	109.46	1521680
2017-07-19	109.45	109.65	109.41	109.60	1302266
2017-07-20	109.50	109.81	109.41	109.71	1497754
2017-07-21	109.60	109.89	109.55	109.86	1321205
2017-07-24	109.83	109.84	109.55	109.55	1583803
2017-07-25	109.56	109.93	109.55	109.71	2426004
2017-07-26	109.75	109.95	109.75	109.93	2711531
2017-07-27	109.85	110.43	109.84	110.34	2846855
2017-07-28	110.12	110.40	110.05	110.22	2041734
2017-07-31	110.25	110.39	110.08	110.33	2535134
2017-08-01	110.30	111.20	110.20	111.10	3760728
2017-08-02	111.08	111.22	110.85	110.88	3407388
2017-08-03	110.52	111.06	110.43	110.66	1908358
2017-08-04	112.02	112.79	111.75	112.42	5618270
2017-08-07	112.65	113.20	112.42	112.96	2353318
2017-08-08	113.02	113.39	112.82	112.98	1576975
2017-08-09	112.60	113.10	112.57	113.09	1113577
2017-08-10	112.85	112.85	112.08	112.12	2215223
2017-08-11	111.57	112.28	111.57	112.20	2038093
2017-08-14	112.50	112.80	112.33	112.52	1024608
2017-08-15	112.65	112.83	112.51	112.83	838225
2017-08-16	112.81	112.85	112.55	112.79	498470
2017-08-17	112.79	112.85	112.34	112.47	1318242
2017-08-18	112.70	112.70	112.39	112.45	705023
2017-08-21	112.59	112.68	112.18	112.35	888542
2017-08-22	112.45	112.74	112.34	112.35	514816
2017-08-23	112.51	112.51	112.30	112.30	892547
2017-08-24	112.38	112.48	111.94	112.01	1174441
2017-08-25	112.10	112.35	111.90	112.23	1086110
2017-08-28	112.16	112.74	112.00	112.57	1287694
2017-08-29	112.25	112.60	112.22	112.31	1193917
2017-08-30	112.31	112.58	112.29	112.40	981061
2017-08-31	112.43	113.06	112.37	112.96	2329303
2017-09-01	112.80	113.19	112.80	112.90	1229832
2017-09-05	112.56	112.85	112.29	112.42	1527053
2017-09-06	112.57	112.57	111.75	112.16	2330529
2017-09-07	112.23	112.75	112.14	112.66	933768
2017-09-08	112.40	112.48	112.16	112.30	640529
2017-09-11	112.50	112.70	112.26	112.55	630930
2017-09-12	112.66	112.81	112.64	112.78	1041063
2017-09-13	112.71	112.81	112.60	112.63	1102974
2017-09-14	112.46	112.75	112.32	112.40	1773984
2017-09-15	112.50	112.84	112.43	112.84	1775788
2017-09-18	112.86	113.23	112.80	112.99	1648062
2017-09-19	112.91	113.05	112.83	112.92	935464
2017-09-20	112.85	112.95	112.50	112.55	1244072
2017-09-21	112.49	112.85	112.34	112.72	1369549
2017-09-22	112.55	112.77	112.49	112.64	733878
2017-09-25	112.55	112.63	112.36	112.42	2387530
2017-09-26	112.40	112.60	112.31	112.37	1232452
2017-09-27	112.40	112.89	112.40	112.73	1190002
2017-09-28	112.70	113.07	112.61	112.87	1592194
2017-09-29	112.96	113.40	112.83	113.09	1806253
2017-10-02	113.15	113.39	112.85	113.12	2505592
2017-10-03	113.22	113.43	113.01	113.36	1228678
2017-10-04	113.30	113.80	113.10	113.71	1681891
2017-10-05	113.75	113.83	113.56	113.68	913561
2017-10-06	114.00	114.42	113.90	113.95	2859228
2017-10-09	114.10	114.67	113.99	114.52	1834619
2017-10-10	114.65	115.17	114.46	115.00	2833288
2017-10-11	114.94	115.61	114.83	115.46	2268671
2017-10-12	115.15	115.35	114.80	115.18	1273664
2017-10-13	115.68	115.68	115.04	115.17	1311283
2017-10-16	115.51	115.52	114.76	114.94	1369506
2017-10-17	114.97	115.20	114.92	115.15	1402530
2017-10-18	115.03	115.51	115.03	115.36	2151549
2017-10-19	115.15	115.49	115.01	115.49	1196506
2017-10-20	115.70	115.94	115.40	115.88	3369031
2017-10-23	115.71	116.44	115.71	116.40	1818667
2017-10-24	116.50	117.00	116.40	116.79	1674015
2017-10-25	116.59	116.79	116.24	116.49	1903043
2017-10-26	117.66	118.00	116.61	116.62	4339209
2017-10-27	116.87	117.30	116.82	116.93	3129297
2017-10-30	116.43	116.97	116.28	116.73	2878185
2017-10-31	116.70	117.07	116.50	117.05	2188138
2017-11-01	117.05	117.73	116.89	117.30	2902891
2017-11-02	117.03	117.73	116.57	117.46	3186211
2017-11-03	117.45	118.20	111.37	115.02	25791196
2017-11-06	115.02	116.88	115.02	116.72	8836894
2017-11-07	116.32	116.98	116.00	116.66	3361573
2017-11-08	116.70	117.56	116.25	116.34	5526264
2017-11-09	116.12	116.60	114.99	115.31	3342909
2017-11-10	115.26	116.25	115.04	116.05	2392787
2017-11-13	116.12	116.20	115.53	115.65	2473204
2017-11-14	115.60	115.95	115.02	115.50	3542500
2017-11-15	115.42	115.43	114.72	115.00	2949748
2017-11-16	115.20	115.88	115.05	115.19	3501510
2017-11-17	115.38	115.70	115.20	115.50	2030576
2017-11-20	115.51	115.91	115.14	115.18	1414785
2017-11-21	115.22	115.61	115.15	115.32	1881085
2017-11-22	115.32	115.86	115.07	115.15	1434527
2017-11-24	114.81	115.20	114.54	114.65	1942509
2017-11-27	114.50	115.08	114.44	114.53	2369347
2017-11-28	114.65	114.85	113.78	113.79	3851488
2017-11-29	113.85	114.17	112.50	113.00	6117113
2017-11-30	113.30	114.18	112.95	113.39	3727805
2017-12-01	114.01	115.00	113.93	114.78	4934907
2017-12-04	115.00	115.05	113.75	113.87	2772561
2017-12-05	113.70	114.29	113.53	113.75	3482856
2017-12-06	114.14	115.00	113.40	114.33	2388263
2017-12-07	114.50	115.28	114.25	115.13	2100722
2017-12-08	115.15	115.85	115.13	115.29	2112288
2017-12-11	116.40	116.60	115.63	115.84	2542626
2017-12-12	116.11	116.32	115.50	115.64	1345847
2017-12-13	115.65	116.10	115.61	116.06	1560704
2017-12-14	115.96	116.10	115.63	115.88	4909959
2017-12-15	115.85	116.35	115.47	116.35	1989853
2017-12-18	116.22	116.92	116.07	116.79	1332441
2017-12-19	116.63	117.00	116.30	116.45	1348017
2017-12-20	116.56	116.89	116.40	116.74	1450447
2017-12-21	116.73	116.91	116.60	116.70	1012332
2017-12-22	116.72	117.38	116.61	116.70	1442464
2017-12-26	116.61	116.84	116.49	116.57	736564
2017-12-27	116.70	116.87	116.47	116.69	9765545
2017-12-28	116.63	117.12	116.55	116.98	812434
2017-12-29	116.93	117.40	116.91	117.09	1578114
2018-01-02	117.00	117.98	116.80	117.95	1784326
2018-01-03	118.00	118.53	117.68	118.08	2873244
2018-01-04	118.09	118.33	117.66	117.87	2153538
2018-01-05	118.09	118.31	117.91	118.05	1631750
2018-01-08	118.65	118.65	117.95	118.28	1258049
2018-01-09	118.30	118.83	118.26	118.45	1408576
2018-01-10	118.37	119.27	118.07	119.15	1868252
2018-01-11	119.15	119.48	118.75	119.25	2576823
2018-01-12	119.29	119.70	118.99	119.58	2027268
2018-01-16	119.52	119.90	119.40	119.40	2517420
2018-01-17	119.34	119.47	118.80	119.34	4178113
2018-01-18	119.40	120.20	119.40	120.00	3981607
2018-01-19	120.11	120.67	120.00	120.45	4838016
2018-01-22	120.70	121.25	120.55	121.08	2026468
2018-01-23	121.37	121.46	120.85	120.85	2000448
2018-01-24	120.75	121.12	120.25	120.46	1470549
2018-01-25	121.24	121.24	120.20	120.20	1526690
2018-01-26	120.50	120.99	120.21	120.34	2357049
2018-01-29	120.07	120.65	119.51	120.55	1377289
2018-01-30	120.01	120.41	119.90	120.21	2079902
2018-01-31	120.55	120.70	119.89	120.32	2942128
2018-02-01	120.85	121.50	120.63	121.30	3660635
2018-02-02	121.12	121.29	120.50	120.62	2626774
2018-02-05	119.54	120.32	117.86	118.19	5072536
2018-02-06	117.10	118.77	117.00	118.15	4432273
2018-02-07	118.15	118.30	116.24	116.41	3993831
2018-02-08	118.25	118.75	115.76	115.94	5688021
2018-02-09	116.29	116.55	114.77	115.78	4053366
2018-02-12	116.30	116.90	115.98	116.54	1876544
2018-02-13	116.21	117.08	115.99	116.20	1903505
2018-02-14	115.88	116.25	114.55	114.88	4370322
2018-02-15	115.39	117.05	115.21	116.92	2289328
2018-02-16	116.50	119.03	116.50	118.50	5097227
2018-02-20	125.80	125.93	125.50	125.56	30986842
2018-02-21	125.78	125.92	125.59	125.60	11299491
2018-02-22	125.75	125.82	125.65	125.71	7547841
2018-02-23	125.68	125.73	125.33	125.44	5231211
2018-02-26	125.35	125.45	124.18	124.46	8208264
2018-02-27	124.42	124.89	124.40	124.65	3645530
2018-02-28	124.70	124.78	124.64	124.66	2745359
2018-03-01	124.37	124.70	123.50	123.77	4976988
2018-03-02	123.76	124.30	123.50	124.09	2903278
2018-03-05	125.45	125.53	124.70	124.78	5036942
2018-03-06	124.96	125.09	124.01	124.40	4066737
2018-03-07	124.03	124.13	123.60	123.78	3054918
2018-03-08	124.00	124.17	123.65	123.70	1715210
2018-03-09	123.96	124.00	123.31	123.68	2533701
2018-03-12	123.45	123.94	123.28	123.62	1984136
2018-03-13	123.98	124.00	122.05	122.63	6211355
2018-03-14	122.75	123.21	120.99	122.30	6210728
2018-03-15	122.29	123.09	121.86	121.88	2211198
2018-03-16	121.90	122.58	121.15	122.25	3386179
2018-03-19	122.10	123.50	121.76	122.63	1529718
2018-03-20	122.72	123.24	122.71	123.10	1353479
2018-03-21	121.90	122.44	121.69	121.96	3147323
2018-03-22	121.56	121.68	120.50	120.92	3138307
2018-03-23	121.80	121.80	119.50	120.19	2174726
2018-03-26	121.38	121.95	121.00	121.61	3413129
2018-03-27	122.16	122.48	121.32	121.52	3367904
2018-03-28	121.53	121.76	116.02	116.26	11204976
2018-03-29	117.25	117.66	115.45	117.00	4969351
2018-04-02	117.00	117.07	114.57	115.22	4566125
2018-04-03	115.53	116.49	115.23	116.41	3379907
2018-04-04	115.20	115.94	113.77	115.43	4889336
2018-04-05	115.29	116.15	114.22	114.78	4686676
2018-04-06	114.24	114.80	113.38	113.73	3927468
2018-04-09	114.32	114.75	113.65	114.34	3190830
2018-04-10	115.52	117.36	115.40	116.61	6659313
2018-04-11	116.71	116.94	115.10	115.88	4931754
2018-04-12	115.88	115.88	112.25	114.17	10004086
2018-04-13	114.09	115.65	112.67	113.44	6605551
2018-04-16	113.47	113.64	112.65	112.83	2488715
2018-04-17	112.99	113.94	112.83	113.16	2497656
2018-04-18	113.01	113.59	112.59	112.99	1512101
2018-04-19	110.08	110.15	106.75	107.17	12747580
2018-04-20	107.89	108.08	103.19	105.15	16428033
2018-04-23	105.60	106.31	102.82	103.17	9049384
2018-04-24	103.16	103.40	100.23	101.71	12601891
2018-04-25	102.30	102.70	100.36	101.19	8249435
2018-04-26	102.00	104.76	101.97	102.49	9264050
2018-04-27	103.90	105.82	102.97	105.40	10043304
2018-04-30	105.76	106.37	104.75	104.90	4016285
2018-05-01	104.91	105.12	103.36	103.99	5134087
2018-05-02	104.47	104.55	102.04	102.72	5151790
2018-05-03	94.22	95.00	90.83	92.36	31708974
2018-05-04	93.35	100.29	93.21	100.28	15638998
2018-05-07	100.00	100.24	98.10	98.46	3710525
2018-05-08	98.31	98.99	96.80	98.79	3644519
2018-05-09	99.00	99.13	98.24	98.64	2425442
2018-05-10	98.75	99.29	98.61	99.29	2832219
2018-05-11	99.08	99.33	98.30	99.01	2280521
2018-05-14	109.75	114.66	108.05	110.74	23167958
2018-05-15	112.08	112.88	109.58	110.05	9077171
2018-05-16	108.50	109.80	106.81	108.84	9651206
2018-05-17	109.75	110.37	103.07	106.71	8530907
2018-05-18	106.40	113.00	106.30	111.02	12282741
2018-05-21	114.20	114.97	113.07	114.65	9542117
2018-05-22	117.69	117.71	114.76	115.46	13172850
2018-05-23	114.00	114.19	111.89	112.55	5107716
2018-05-24	113.00	113.24	109.77	111.51	4273400
2018-05-25	111.48	117.03	111.36	116.79	9197454
2018-05-29	119.00	119.11	115.18	116.28	10126029
2018-05-30	114.73	116.02	113.36	115.58	9240109
2018-05-31	115.02	115.40	112.51	114.00	8042720
2018-06-01	113.31	114.75	113.12	114.00	6789328
2018-06-04	110.35	111.29	109.32	110.70	5488590
2018-06-05	110.77	118.00	110.24	116.36	5543964
2018-06-06	115.87	116.00	113.37	114.52	4700282
2018-06-07	121.75	122.24	119.90	120.07	23139093
2018-06-08	119.45	120.43	118.50	120.17	6819799
2018-06-11	119.00	119.15	117.51	118.29	4626575
2018-06-12	117.05	117.25	114.83	115.25	6723415
2018-06-13	113.38	114.18	111.28	111.45	10868539
2018-06-14	111.47	113.30	110.23	113.01	9244947
2018-06-15	115.75	117.62	112.51	113.16	11933664
2018-06-18	112.30	112.35	110.24	111.45	6443502
2018-06-19	108.47	109.96	108.10	108.99	6860632
2018-06-20	108.80	114.99	108.80	112.92	7062423
2018-06-21	113.18	113.99	112.25	112.84	3304648
2018-06-22	113.35	115.11	112.14	115.07	7211101
2018-06-25	113.20	113.26	108.87	110.14	5144413
2018-06-26	110.69	111.27	108.30	109.78	4405080
2018-06-27	111.00	112.00	108.60	109.36	4133820
2018-06-28	109.76	110.50	109.00	110.25	3259279
2018-06-29	110.50	110.99	109.19	109.27	4574497
2018-07-02	108.60	108.96	106.70	108.80	3916322
2018-07-03	108.95	108.95	106.25	106.87	2212506
2018-07-05	107.00	107.65	105.58	106.68	3712626
2018-07-06	106.87	107.86	106.25	107.47	2870453
2018-07-09	107.99	108.00	106.00	107.37	2822850
2018-07-10	107.50	111.49	106.81	110.36	4193616
2018-07-11	105.50	109.10	105.21	107.60	5709199
2018-07-12	108.81	108.81	105.50	108.39	4158171
2018-07-13	108.20	109.80	106.60	107.52	4272063
2018-07-16	107.00	107.00	103.65	104.05	5967254
2018-07-17	103.50	104.90	100.99	103.67	9014551
2018-07-18	103.71	108.02	103.53	106.49	4799063
2018-07-19	103.15	104.01	102.11	103.54	7100450
2018-07-20	103.00	106.00	102.00	103.35	9295534
2018-07-23	102.08	105.98	99.80	105.09	12777360
2018-07-24	105.19	105.95	100.21	100.66	9091035
2018-07-25	97.96	100.91	94.91	98.37	19852175
2018-07-26	91.84	94.08	90.25	92.81	49298074
2018-07-27	94.00	96.57	93.67	94.97	21620409
2018-07-30	95.16	95.75	94.23	94.83	14652943
2018-07-31	95.50	95.99	94.78	95.34	11682125
2018-08-01	96.00	96.08	95.15	95.40	8527416
2018-08-02	95.00	95.73	94.62	95.60	7547944
2018-08-03	95.68	96.09	94.83	95.92	7016237
2018-08-06	95.97	96.53	95.40	96.29	6821371
2018-08-07	96.57	96.57	95.82	95.97	4264899
2018-08-08	96.09	96.15	95.36	95.80	4126940
2018-08-09	95.36	95.76	94.97	95.68	4801198
2018-08-10	93.96	94.70	93.70	94.56	9384153
2018-08-13	94.69	94.69	92.38	93.16	8900421
2018-08-14	93.09	93.24	90.30	91.19	10669867
2018-08-15	89.71	89.95	86.67	89.76	15241249
2018-08-16	90.06	90.25	89.26	89.64	4169240
2018-08-17	89.37	90.17	88.60	89.77	5833435
2018-08-20	89.93	90.73	88.40	90.13	6460467
2018-08-21	90.54	92.54	90.07	91.96	7318121
2018-08-22	91.35	91.90	90.55	91.22	5669767
2018-08-23	91.77	91.77	90.10	90.68	5518941
2018-08-24	90.82	92.27	90.69	91.98	7316326
2018-08-27	92.32	92.58	91.70	92.31	5963952
2018-08-28	92.64	93.46	92.42	93.19	7418505
2018-08-29	93.20	94.11	92.69	93.82	5507801
2018-08-30	93.20	93.48	91.78	92.19	5222678
2018-08-31	92.08	93.34	92.00	93.14	4057585
2018-09-04	93.30	94.90	93.15	94.66	7915382
2018-09-05	94.60	94.71	92.92	93.88	7533604
2018-09-06	93.88	94.39	93.29	93.99	9140951
2018-09-07	94.50	95.06	93.16	94.02	10214053
2018-09-10	94.10	95.14	93.56	93.68	8539949
2018-09-11	93.00	93.00	88.26	89.57	15011140
2018-09-12	88.41	88.84	84.59	88.80	15937101
2018-09-13	90.00	92.25	89.59	91.91	9852463
2018-09-14	92.25	93.42	91.45	92.76	7293831
2018-09-17	93.62	93.75	90.00	90.15	4110439
2018-09-18	90.15	91.94	89.90	91.68	4465257
2018-09-19	91.27	92.28	91.27	92.18	3977171
2018-09-20	92.92	94.00	92.55	93.89	5995920
2018-09-21	94.00	94.18	92.62	93.73	9068350
2018-09-24	92.79	93.16	90.80	91.09	4525798
2018-09-25	90.12	90.39	86.31	86.51	12705227
2018-09-26	86.37	86.86	84.35	85.29	9662370
2018-09-27	85.90	86.69	85.00	85.52	5012180
2018-09-28	85.14	85.96	84.52	85.50	4910310
2018-10-01	86.43	86.99	84.93	85.03	6007518
2018-10-02	84.73	86.20	84.45	85.08	4058678
2018-10-03	85.62	86.37	84.47	86.12	4423119
2018-10-04	85.60	85.67	82.18	82.95	7525678
2018-10-05	83.00	83.49	80.71	83.21	6544197
2018-10-08	82.56	82.96	81.54	82.15	3324824
2018-10-09	81.81	82.50	80.70	80.98	3237564
2018-10-10	80.00	80.00	77.70	78.16	7068318
2018-10-11	78.72	80.17	76.64	77.29	7109555
2018-10-12	80.01	80.50	77.35	78.56	5817332
2018-10-15	78.44	78.90	77.84	77.89	2977601
2018-10-16	78.87	81.26	78.50	81.19	5462842
2018-10-17	81.86	81.98	79.64	79.87	4110553
2018-10-18	79.60	79.98	77.46	77.70	4919016
2018-10-19	78.67	79.39	76.26	77.70	5204805
2018-10-22	78.52	79.00	76.37	76.48	4222956
2018-10-23	75.00	78.68	74.02	77.72	6462651
2018-10-24	75.23	75.56	71.03	71.23	9901291
2018-10-25	72.10	74.20	71.41	73.75	7014995
2018-10-26	72.78	73.04	70.25	70.95	6515336
2018-10-29	73.15	74.30	69.72	70.72	6699771
2018-10-30	70.30	75.70	70.16	75.49	6276115
2018-10-31	76.32	76.61	74.06	74.99	6109107
2018-11-01	80.92	85.92	79.97	84.09	19551300
2018-11-02	84.50	85.20	82.69	84.08	12556164
2018-11-05	83.73	83.86	81.43	82.86	4253484
2018-11-06	82.80	84.59	82.66	84.54	3643706
2018-11-07	85.14	85.62	83.75	85.45	3734947
2018-11-08	84.62	86.32	84.40	84.62	4054526
2018-11-09	83.81	84.07	81.83	83.69	3508048
2018-11-12	82.16	82.50	79.21	79.28	4321859
2018-11-13	80.00	83.13	79.50	81.75	3269614
2018-11-14	82.78	83.90	81.28	82.08	2373237
2018-11-15	81.68	85.41	81.34	84.62	5076749
2018-11-16	83.13	85.15	82.73	84.97	3970848
2018-11-19	84.58	85.37	81.27	81.36	3510095
2018-11-20	80.66	82.80	79.53	81.41	8756524
2018-11-21	82.84	84.15	82.04	83.14	3638926
2018-11-23	82.47	83.82	82.14	82.61	729673
2018-11-26	84.19	84.34	81.77	81.94	3353673
2018-11-27	81.53	82.42	80.89	80.89	3151651
2018-11-28	81.52	83.07	80.35	83.02	3618275
2018-11-29	82.42	84.06	82.42	82.91	2429812
2018-11-30	82.91	83.42	80.60	83.37	4447581
2018-12-03	86.96	87.40	85.27	85.67	6123466
2018-12-04	85.11	86.32	81.75	81.82	6129445
2018-12-06	79.83	82.08	79.33	82.05	3821170
2018-12-07	81.12	82.00	76.40	76.50	4157253
2018-12-10	76.41	77.60	74.16	76.00	5060925
2018-12-11	78.39	80.66	77.87	78.88	4347115
2018-12-12	80.06	81.36	79.41	79.74	6120762
2018-12-13	80.43	80.43	78.07	78.83	5182882
2018-12-14	77.45	79.45	77.28	77.57	3194475
2018-12-17	77.10	78.11	74.63	75.27	3467240
2018-12-18	76.21	78.54	75.99	77.01	5195407
2018-12-19	76.50	77.31	71.27	71.31	6093171
2018-12-20	71.44	73.31	71.04	71.95	5987707
2018-12-21	72.27	73.02	70.08	70.34	5976567
2018-12-24	70.34	70.50	67.68	67.71	2267873
2018-12-26	68.50	72.30	67.62	71.77	5229367
2018-12-27	70.71	73.01	69.93	73.01	3472598
2018-12-28	72.78	73.72	71.71	72.13	4133559
2018-12-31	72.59	73.28	71.77	73.28	3739129
2019-01-02	71.91	75.29	71.56	75.03	4721287
2019-01-03	73.31	74.20	71.73	71.97	5356869
2019-01-04	73.36	75.79	73.00	75.45	4866724
2019-01-07	75.61	77.01	74.89	76.01	3515747
2019-01-08	76.46	77.04	75.56	76.44	4009040
2019-01-09	77.45	79.99	77.18	79.94	6325780
2019-01-10	79.10	80.14	78.25	80.03	3116093
2019-01-11	79.26	80.95	78.96	79.48	3447939
2019-01-14	78.30	79.41	77.81	78.61	3336323
2019-01-15	78.84	79.30	77.47	78.07	5438979
2019-01-16	78.50	79.96	78.30	78.34	5619717
2019-01-17	78.90	79.45	77.59	79.14	5297031
2019-01-18	80.05	81.94	79.62	80.79	8818895
2019-01-22	80.18	80.25	78.53	79.09	5039886
2019-01-23	80.01	80.50	78.29	78.90	3480757
2019-01-24	81.51	85.19	81.18	84.25	8390743
2019-01-25	85.60	86.62	85.06	85.24	5673691
2019-01-28	83.63	85.75	82.61	85.66	3655821
2019-01-29	85.42	86.12	84.81	85.74	3496251
2019-01-30	86.65	88.00	85.64	87.72	5051587
2019-01-31	87.25	87.83	86.53	87.03	3046855
2019-02-01	87.14	89.70	87.10	88.40	4916335
2019-02-04	88.04	88.70	87.22	88.70	3253511
2019-02-05	88.57	90.69	88.50	90.24	5821448
2019-02-06	92.49	94.64	91.82	92.45	9862949
2019-02-07	87.43	91.63	87.15	90.73	8803920
2019-02-08	88.64	89.64	86.78	87.51	5589462
2019-02-11	87.55	89.46	87.45	89.25	4085288
2019-02-12	90.25	93.66	89.84	93.23	6275869
2019-02-13	93.50	93.58	91.60	91.88	4025306
2019-02-14	91.50	92.84	91.50	91.75	3347376
2019-02-15	92.58	93.30	92.02	93.04	3500722
2019-02-19	93.00	93.07	91.96	92.50	2695117
2019-02-20	92.99	94.31	92.60	94.25	4072436
2019-02-21	93.82	94.41	92.93	94.35	4865795
2019-02-22	95.00	95.32	93.97	94.51	3496590
2019-02-25	95.93	98.20	95.32	97.14	5013403
2019-02-26	96.43	96.78	93.83	94.10	4286785
2019-02-27	93.67	93.67	91.27	91.83	4966211
2019-02-28	91.40	91.89	90.92	91.32	2358117
2019-03-01	92.18	94.74	91.97	94.25	4001126
2019-03-04	94.75	95.11	92.59	93.48	2250964
2019-03-05	93.39	93.77	91.93	93.30	2272942
2019-03-06	92.99	93.49	91.86	91.88	2962705
2019-03-07	93.00	94.32	91.88	94.08	6070120
2019-03-08	92.28	93.43	91.44	93.18	3961560
2019-03-11	93.60	94.99	93.40	94.28	3117343
2019-03-12	94.79	94.79	93.54	93.99	2006764
2019-03-13	94.45	94.79	93.32	93.40	1525672
2019-03-14	93.13	94.02	92.60	92.85	2099892
2019-03-15	93.41	95.85	92.86	93.38	4101267
2019-03-18	93.45	93.74	91.35	92.27	1867141
2019-03-19	92.81	93.65	92.61	92.82	1938415
2019-03-20	92.65	93.08	90.56	91.03	1699057
2019-03-21	91.46	94.90	91.04	94.29	2413939
2019-03-22	93.77	93.77	90.56	90.66	1988107
2019-03-25	90.03	90.37	88.23	88.93	2364011
2019-03-26	89.44	89.85	88.56	89.29	1820953
2019-03-27	89.08	89.70	85.72	87.35	3900946
2019-03-28	87.40	87.80	85.38	85.92	3056092
2019-03-29	87.07	89.00	87.01	88.39	3212814
2019-04-01	90.00	94.57	90.00	94.39	4016437
2019-04-02	94.34	94.50	92.60	92.79	2712982
2019-04-03	94.69	96.79	94.25	96.18	4330989
2019-04-04	95.69	97.90	95.69	96.57	2867168
2019-04-05	97.73	98.28	96.58	98.15	2818862
2019-04-08	97.75	98.78	96.90	98.61	2297344
2019-04-09	98.50	98.69	97.37	97.59	2684991
2019-04-10	97.45	98.72	96.30	98.13	2297182
2019-04-11	98.20	99.21	97.30	97.65	2076667
2019-04-12	99.18	100.42	98.51	100.34	3327317
2019-04-15	100.40	100.69	98.98	99.23	2563899
2019-04-16	100.59	101.27	100.15	100.66	2682480
2019-04-17	102.10	103.05	100.42	101.17	3210071
2019-04-18	102.18	102.19	99.72	100.59	2832025
2019-04-22	100.23	100.23	98.43	98.47	2083315
2019-04-23	98.51	99.54	98.28	99.03	4126500
2019-04-24	98.85	101.33	98.50	100.13	3802934
2019-04-25	99.42	99.72	96.40	97.68	2899296
2019-04-26	96.60	99.10	95.70	99.00	2755898
2019-04-29	98.45	99.40	97.29	97.90	4439986
2019-04-30	105.22	107.70	102.86	105.62	10559368
2019-05-01	106.60	108.33	104.92	104.99	4463488
2019-05-02	104.93	107.47	104.34	106.60	3989109
2019-05-03	107.08	108.51	106.88	108.08	3445596
2019-05-06	104.72	106.16	103.72	106.02	2967838
2019-05-07	104.49	104.74	100.68	102.46	4390773
2019-05-08	101.19	103.65	99.62	101.50	4099538
2019-05-09	100.12	100.78	96.89	100.33	4142809
2019-05-10	99.88	100.98	97.56	100.17	2746204
2019-05-13	96.43	97.36	92.81	93.12	5061338
2019-05-14	94.88	98.35	94.60	98.17	4875926
2019-05-15	97.49	101.11	97.01	100.17	4147994
2019-05-16	98.38	99.63	97.18	97.65	3410755
2019-05-17	96.48	98.79	94.97	95.13	3348259
2019-05-20	92.80	93.00	91.06	92.60	4759024
2019-05-21	94.32	96.91	93.61	96.68	5394431
2019-05-22	95.48	96.64	93.57	93.64	3760424
2019-05-23	91.68	92.49	89.80	91.91	5022905
2019-05-24	92.70	93.46	91.75	91.81	3230856
2019-05-28	92.57	92.57	89.08	89.61	11811943
2019-05-29	88.49	89.80	87.26	89.12	4207329
2019-05-30	89.21	91.10	89.13	90.88	2737588
2019-05-31	89.26	89.86	88.09	88.16	4020450
2019-06-03	91.17	91.17	89.00	89.63	3423969
2019-06-04	91.76	94.81	91.29	94.63	4331234
2019-06-05	95.13	95.46	91.67	93.45	2224626
2019-06-06	93.26	93.95	91.78	92.29	3751823
2019-06-07	92.81	92.93	91.90	92.64	1877778
2019-06-10	93.92	97.37	93.61	95.39	3008601
2019-06-11	97.90	98.29	95.12	95.46	2311589
2019-06-12	97.50	97.50	93.68	93.76	3891915
2019-06-13	94.32	94.59	93.10	94.44	2048132
2019-06-14	91.89	92.99	90.88	90.89	3758684
2019-06-17	91.00	91.60	89.53	89.70	2695644
2019-06-18	91.26	94.98	90.66	94.78	3697295
2019-06-19	95.15	97.20	94.76	96.22	2695218
2019-06-20	98.50	98.97	96.94	98.01	3523472
2019-06-21	98.13	98.76	96.42	98.06	3567297
2019-06-24	98.58	99.59	97.56	97.65	3141676
2019-06-25	97.80	98.50	94.89	95.11	2882269
2019-06-26	97.13	98.50	96.08	97.14	2976272
2019-06-27	98.29	100.59	97.96	99.23	4482924
2019-06-28	101.37	101.37	97.47	97.61	23376319
2019-07-01	101.91	103.33	99.51	99.92	6155650
2019-07-02	99.41	99.89	97.68	98.08	2834843
2019-07-03	97.17	97.98	96.83	97.68	1597489
2019-07-05	96.39	97.27	95.90	96.53	2688129
2019-07-08	95.69	96.79	95.19	95.55	2904959
2019-07-09	95.05	96.26	94.76	95.92	3327582
2019-07-10	96.84	97.94	95.99	96.13	2803514
2019-07-11	96.30	96.50	93.95	94.12	2893633
2019-07-12	94.66	97.05	94.11	96.99	2621238
2019-07-15	97.23	99.36	97.12	99.16	3266349
2019-07-16	97.75	97.76	96.09	97.01	2925064
2019-07-17	97.00	97.55	96.11	96.40	1982187
2019-07-18	96.49	97.52	96.05	97.12	2974608
2019-07-19	97.54	98.63	96.48	97.96	3547577
2019-07-22	98.71	99.64	98.46	98.74	2173932
2019-07-23	99.89	100.94	99.16	100.94	3086398
2019-07-24	102.75	106.25	102.71	105.50	6759474
2019-07-25	104.53	104.90	101.52	101.77	4053520
2019-07-26	102.50	102.98	101.25	102.36	2941119
2019-07-29	103.66	104.80	102.18	104.23	4042779
2019-07-30	103.50	106.26	101.12	105.79	5185787
2019-07-31	104.13	104.50	101.65	103.39	5025703
2019-08-01	103.34	106.32	99.44	100.00	6704989
2019-08-02	99.56	100.82	97.89	100.46	3231300
2019-08-05	97.70	98.33	96.00	96.90	4565344
2019-08-06	98.12	100.38	97.86	100.27	3871430
2019-08-07	98.75	102.84	98.41	102.37	3998454
2019-08-08	102.61	102.61	100.50	101.48	2916482
2019-08-09	100.44	100.68	99.06	99.88	2389190
2019-08-12	99.41	100.07	97.94	98.25	2106093
2019-08-13	98.10	102.86	97.33	102.17	3534247
2019-08-14	99.26	101.30	99.17	99.99	3573740
2019-08-15	100.27	100.99	99.00	99.77	2392902
2019-08-16	100.99	103.86	100.23	103.56	3260049
2019-08-19	105.40	106.55	103.33	103.46	2987733
2019-08-20	103.85	103.85	102.54	102.87	1800575
2019-08-21	103.06	104.67	102.61	103.36	1398177
2019-08-22	103.56	104.19	102.32	103.29	1265375
2019-08-23	101.66	102.13	97.16	97.99	5242702
2019-08-26	99.64	99.94	98.17	98.71	2519100
2019-08-27	99.96	101.08	98.32	98.72	2475763
2019-08-28	98.34	100.50	97.73	100.28	1689644
2019-08-29	101.98	102.97	101.25	101.56	1726209
2019-08-30	102.23	103.21	101.55	102.14	1639538
2019-09-03	100.59	101.32	99.00	99.17	1902656
2019-09-04	100.28	102.10	100.18	101.85	1936772
2019-09-05	102.66	106.79	102.65	106.00	3276939
2019-09-06	105.64	105.99	104.54	105.81	1422475
2019-09-09	106.50	108.49	104.80	107.39	2929331
2019-09-10	106.56	108.96	105.91	107.86	3374171
2019-09-11	107.63	110.53	107.60	110.00	3418522
2019-09-12	110.40	112.06	109.77	110.03	3031026
2019-09-13	109.62	111.42	108.83	110.73	1751096
2019-09-16	109.24	109.93	107.38	107.57	1980555
2019-09-17	106.73	107.98	106.31	107.76	1490709
2019-09-18	107.25	108.93	106.40	107.82	1261409
2019-09-19	108.14	109.08	107.92	108.36	1434811
2019-09-20	108.46	108.94	104.49	104.80	3345042
2019-09-23	104.80	107.01	104.31	106.05	1746196
2019-09-24	106.31	107.20	103.66	103.90	2005718
2019-09-25	104.14	108.38	102.83	108.22	3073760
2019-09-26	108.37	109.82	107.84	108.41	3253948
2019-09-27	108.17	108.73	105.42	106.53	2808975
2019-09-30	107.59	109.38	106.61	109.12	2595092
2019-10-01	111.64	113.50	108.27	108.97	4624601
2019-10-02	108.40	109.23	106.39	106.70	2967989
2019-10-03	107.08	107.41	104.64	107.32	3062957
2019-10-04	107.56	109.98	107.16	109.88	1717659
2019-10-07	109.38	110.34	107.81	107.99	1689230
2019-10-08	106.67	107.42	103.63	103.75	3636300
2019-10-09	106.21	106.62	104.75	105.96	2103096
2019-10-10	106.37	108.29	105.85	107.25	2453966
2019-10-11	108.81	112.24	108.81	110.76	4078324
2019-10-14	109.86	111.55	109.44	111.24	2175614
2019-10-15	111.17	112.47	110.60	111.97	1897483
2019-10-16	111.37	112.42	108.52	108.61	3013768
2019-10-17	110.01	110.51	108.56	109.81	2131399
2019-10-18	109.70	110.42	108.48	109.01	1927178
2019-10-21	109.77	110.34	108.67	109.98	1810019
2019-10-22	110.19	110.45	107.67	107.78	2186221
2019-10-23	105.06	105.49	101.89	103.21	5872244
2019-10-24	104.25	106.29	103.69	106.07	3159088
2019-10-25	105.68	106.31	103.97	105.86	3594836
2019-10-28	106.25	110.25	106.25	108.65	5513631
2019-10-29	114.50	118.50	113.95	114.41	9320231
2019-10-30	114.55	116.10	113.90	114.81	4095357
2019-10-31	113.91	114.73	113.10	113.68	3482461
2019-11-01	115.47	118.55	114.83	118.00	4965563
2019-11-04	118.53	119.89	116.46	117.88	3739758
2019-11-05	118.63	120.03	117.51	118.66	5598765
2019-11-06	118.17	118.50	115.53	116.47	3394529
2019-11-07	118.19	119.01	116.66	117.40	3119523
2019-11-08	116.22	117.71	115.55	117.62	2067122
2019-11-11	116.89	118.47	116.27	118.26	2902555
2019-11-12	118.95	120.84	118.44	118.94	4317340
2019-11-13	117.72	120.25	117.23	118.77	2312375
2019-11-14	118.27	119.00	116.45	117.99	2497174
2019-11-15	119.08	119.49	116.82	117.48	2067214
2019-11-18	116.54	117.53	115.66	115.92	2169899
2019-11-19	116.93	117.47	113.83	114.01	3840541
2019-11-20	114.50	116.12	113.07	114.74	3714893
2019-11-21	114.31	114.99	112.43	114.26	3008627
2019-11-22	114.39	115.96	114.00	115.22	2336324
2019-11-25	116.46	119.23	115.99	117.08	3176849
2019-11-26	116.87	117.48	115.00	116.63	3628164
2019-11-27	116.88	117.91	116.20	117.41	1220476
2019-11-29	116.47	116.94	115.02	115.58	1102665
2019-12-02	115.75	116.01	113.50	114.76	2321501
2019-12-03	113.00	114.85	111.57	114.61	2444247
2019-12-04	115.94	117.69	115.58	116.28	2832364
2019-12-05	116.31	118.14	115.61	117.11	1492400
2019-12-06	118.80	119.98	118.33	118.67	2253529
2019-12-09	118.25	119.13	117.32	117.85	1155253
2019-12-10	118.26	120.60	118.22	119.10	2526339
2019-12-11	118.94	122.28	118.80	121.40	3290044
2019-12-12	121.20	126.06	120.50	123.98	4634538
2019-12-13	123.32	125.24	122.12	123.88	2894821
2019-12-16	125.00	125.22	123.98	124.30	2723020
2019-12-17	124.36	126.97	123.03	125.93	3725512
2019-12-18	125.55	126.45	124.77	125.79	2528323
2019-12-19	125.66	126.15	124.42	125.95	2033098
2019-12-20	126.08	127.84	125.96	127.69	3772695
2019-12-23	128.31	129.47	127.17	128.03	2897532
2019-12-24	128.43	129.36	127.51	129.20	958525
2019-12-26	129.50	129.50	127.53	128.68	972474
2019-12-27	129.04	129.26	127.80	128.19	1011497
2019-12-30	128.27	128.35	126.35	127.55	935309
2019-12-31	127.43	127.90	126.80	127.26	957832
2020-01-02	128.61	129.50	127.19	128.54	2247936
2020-01-03	126.23	128.28	126.12	127.30	1546142
2020-01-06	125.40	126.99	124.68	126.40	2157907
2020-01-07	127.50	129.78	127.00	128.04	2595859
2020-01-08	128.21	129.11	127.13	128.36	1589050
2020-01-09	129.80	130.95	128.69	129.18	2429658
2020-01-10	130.11	130.83	129.18	129.64	2293956
2020-01-13	131.00	132.51	130.15	131.98	2313983
2020-01-14	131.40	133.68	131.29	132.71	2499353
2020-01-15	132.45	132.91	131.56	132.50	2206154
2020-01-16	133.98	134.96	132.80	134.18	2495050
2020-01-17	134.99	135.48	132.47	133.84	2268291
2020-01-21	133.40	134.45	132.69	133.96	2018213
2020-01-22	134.52	136.30	133.48	134.64	2422027
2020-01-23	134.89	137.22	134.86	136.41	2534130
2020-01-24	137.49	137.92	134.55	135.28	2887925
2020-01-27	131.56	131.73	128.06	130.45	3781242
2020-01-28	132.50	133.65	131.24	132.68	2207844
2020-01-29	133.05	134.77	131.74	132.66	2273470
2020-01-30	130.81	132.01	128.85	131.62	2039836
2020-01-31	130.02	130.97	126.05	126.86	4448584
2020-02-03	127.69	129.03	125.01	125.70	4207394
2020-02-04	133.00	134.50	127.75	130.51	5559965
2020-02-05	133.40	136.84	132.43	134.23	4386733
2020-02-06	135.37	135.75	133.05	135.34	2082783
2020-02-07	134.49	134.86	132.00	132.26	2522440
2020-02-10	130.75	133.31	130.46	133.19	1769690
2020-02-11	134.13	137.16	133.79	135.52	2406950
2020-02-12	136.58	138.43	136.15	137.83	2592920
2020-02-13	136.87	139.27	135.98	138.69	1426190
2020-02-14	138.88	139.59	134.69	137.08	1846684
2020-02-18	134.41	135.49	132.61	133.87	1919928
2020-02-19	134.91	137.32	134.31	134.95	2028182
2020-02-20	134.33	135.14	131.62	134.80	2294986
2020-02-21	134.59	137.12	129.54	130.50	3522122
2020-02-24	124.55	125.58	123.22	124.04	5135477
2020-02-25	125.59	125.90	119.00	120.82	4628537
2020-02-26	121.54	122.87	118.23	119.47	4415467
2020-02-27	115.34	117.84	113.90	114.64	4950815
2020-02-28	110.02	115.60	110.00	113.69	5507119
2020-03-02	117.59	120.34	114.43	120.08	4306264
2020-03-03	119.41	122.78	116.34	116.56	3969722
2020-03-04	118.22	121.34	117.51	121.27	2755954
2020-03-05	116.55	118.92	114.03	115.27	3161542
2020-03-06	110.74	114.07	109.13	111.69	3544483
2020-03-09	104.70	108.00	101.46	101.97	5696661
2020-03-10	104.43	107.40	101.63	106.85	4622472
2020-03-11	103.63	105.33	98.87	100.52	4958102
2020-03-12	86.40	97.23	86.00	91.97	7271865
2020-03-13	96.00	99.70	87.55	95.54	7099132
2020-03-16	84.54	86.82	78.26	80.32	7781186
2020-03-17	81.65	81.98	75.60	80.08	9133944
2020-03-18	73.35	76.78	58.41	64.56	10744549
2020-03-19	64.83	77.24	63.05	76.12	6107945
2020-03-20	78.84	83.99	72.70	73.58	5722140
2020-03-23	74.21	78.61	69.16	77.27	3664800
2020-03-24	83.03	88.30	81.30	85.73	3691037
2020-03-25	87.16	89.99	82.51	84.86	3174057
2020-03-26	86.46	89.86	83.76	89.72	4068535
2020-03-27	86.13	87.87	80.87	81.30	2923319
2020-03-30	81.65	85.15	79.11	84.93	2963070
2020-03-31	84.83	87.65	82.09	82.93	2697277
2020-04-01	79.48	79.99	73.81	74.73	3433995
2020-04-02	74.15	79.27	73.51	77.78	2455262
2020-04-03	77.26	79.11	72.86	75.75	2330855
2020-04-06	80.07	87.19	79.90	86.94	3657851
2020-04-07	91.87	91.87	83.73	84.28	3938535
2020-04-08	86.00	93.82	85.44	91.58	4222075
2020-04-09	92.76	96.97	89.41	89.97	4008285
2020-04-13	88.59	89.49	87.28	89.11	1718058
2020-04-14	90.97	92.71	89.05	92.28	2561445
2020-04-15	90.36	90.49	86.06	87.14	3902217
2020-04-16	87.40	89.20	85.99	89.01	2985575
2020-04-17	91.85	93.35	88.71	90.17	3477282
2020-04-20	89.54	89.73	86.47	86.70	2798675
2020-04-21	84.10	85.47	80.46	81.06	5091836
2020-04-22	85.45	89.45	84.80	89.06	3599235
2020-04-23	88.56	91.16	87.57	88.08	2398665
2020-04-24	87.84	95.13	87.84	94.43	4025674
2020-04-27	95.20	97.67	94.93	97.13	4775903
2020-04-28	105.02	105.48	98.28	98.34	5908840
2020-04-29	101.00	107.83	101.00	106.77	6470986
2020-04-30	105.90	106.22	98.54	99.57	4967866
2020-05-01	97.48	99.00	95.01	95.50	2799904
2020-05-04	94.23	96.70	92.60	96.56	3739163
2020-05-05	98.66	100.73	98.23	99.20	2913325
2020-05-06	99.71	102.52	98.82	100.38	2703273
2020-05-07	102.20	103.12	100.13	102.66	2341125
2020-05-08	102.69	105.36	101.69	104.84	2694108
2020-05-11	103.77	103.85	102.02	102.56	1839585
2020-05-12	102.82	103.48	98.13	98.33	2000210
2020-05-13	95.02	96.80	91.70	93.03	5532632
2020-05-14	91.75	94.79	89.10	93.59	3380085
2020-05-15	89.91	92.38	89.33	90.45	4376441
2020-05-18	94.14	102.41	93.42	102.07	5700616
2020-05-19	100.84	102.10	98.38	99.04	3498741
2020-05-20	101.74	105.16	101.68	103.60	4409521
2020-05-21	102.85	103.59	97.62	98.89	3395104
2020-05-22	98.86	99.43	96.85	98.33	2694801
2020-05-26	103.17	105.26	101.61	102.01	4900704
2020-05-27	102.28	104.74	101.36	104.39	5118108
2020-05-28	103.78	103.81	99.12	99.26	3774868
2020-05-29	99.21	100.70	96.10	96.10	42777109
2020-06-01	97.70	100.38	96.59	99.19	6321762
2020-06-02	100.20	103.10	99.27	101.45	5259661
2020-06-03	106.00	110.18	105.78	108.55	7679642
2020-06-04	107.75	111.14	106.80	109.55	6754160
2020-06-05	115.93	118.85	113.30	113.82	7954062
2020-06-08	117.48	117.89	113.29	114.10	4465111
2020-06-09	111.55	113.86	110.16	111.51	3161739
2020-06-10	112.09	112.41	109.88	110.29	2926008
2020-06-11	105.56	107.47	102.36	102.47	2980744
2020-06-12	106.64	107.30	103.20	106.17	3346793
2020-06-15	104.89	110.45	103.20	109.46	4031520
2020-06-16	114.15	116.26	110.54	113.26	5840021
2020-06-17	114.63	117.74	114.40	116.75	4844349
2020-06-18	115.34	119.27	115.34	117.19	5303439
2020-06-19	118.95	121.68	117.00	117.27	22349928
2020-06-22	117.71	118.09	114.61	117.04	3762261
2020-06-23	118.50	120.34	117.81	119.92	2487216
2020-06-24	117.64	118.89	112.60	113.06	4056411
2020-06-25	113.21	113.96	110.98	113.37	3482142
2020-06-26	112.35	113.15	106.75	108.15	4922244
2020-06-29	109.61	112.60	107.00	111.58	2510300
2020-06-30	113.35	114.79	111.35	114.04	2681520
2020-07-01	114.05	114.60	111.68	111.91	1824384
2020-07-02	114.22	115.67	112.58	112.72	2030592
2020-07-06	115.68	116.86	115.02	116.53	2001997
2020-07-07	116.25	117.46	115.22	115.43	1327206
2020-07-08	116.17	116.73	114.53	116.43	1499155
2020-07-09	116.57	119.00	113.25	117.90	2320787
2020-07-10	118.49	119.50	116.07	117.10	1621869
2020-07-13	120.71	122.71	116.87	117.04	3100804
2020-07-14	116.40	120.80	115.49	120.45	2583212
2020-07-15	121.96	122.97	120.25	121.83	2038144
2020-07-16	119.23	121.70	118.53	121.13	1534740
2020-07-17	122.67	122.82	120.66	122.71	2173176
2020-07-20	121.89	124.01	120.41	123.56	1731219
2020-07-21	125.00	126.12	122.95	123.49	2380166
2020-07-22	122.97	124.19	120.89	121.36	2333631
2020-07-23	121.58	121.67	117.31	119.18	2605380
2020-07-24	116.86	118.04	114.38	115.75	3147650
2020-07-27	117.05	120.38	116.29	120.24	2978551
2020-07-28	116.57	119.00	115.00	115.24	6709086
2020-07-29	115.75	119.75	115.75	119.09	2861593
2020-07-30	116.89	117.87	115.66	117.22	3058038
2020-07-31	118.36	118.63	114.77	117.53	3344893
2020-08-03	118.41	119.75	117.89	119.15	1606232
2020-08-04	119.47	121.56	119.29	120.91	2327790
2020-08-05	118.18	120.05	117.25	119.86	2182880
2020-08-06	119.57	122.58	119.05	122.45	2338055
2020-08-07	121.89	122.67	119.40	120.71	1842737
2020-08-10	120.52	121.84	119.69	121.39	1224424
2020-08-11	122.18	124.48	121.15	121.33	1764294
2020-08-12	122.14	125.41	121.86	124.91	1735528
2020-08-13	124.30	124.56	122.52	122.74	1096809
2020-08-14	122.36	123.66	122.18	123.04	739346
2020-08-17	124.44	125.02	123.73	124.80	1171822
2020-08-18	125.94	126.20	122.89	124.38	2000757
2020-08-19	125.10	125.56	123.12	123.75	1560994
2020-08-20	122.07	122.76	120.61	121.45	1112967
2020-08-21	120.93	121.50	119.80	121.50	1375995
2020-08-24	122.70	123.85	122.16	123.78	1042481
2020-08-25	125.92	127.80	124.92	127.31	2054998
2020-08-26	127.20	128.42	126.11	127.53	1422861
2020-08-27	128.14	128.35	125.44	126.05	1376391
2020-08-28	125.93	127.45	125.26	127.23	1736638
2020-08-31	126.96	127.71	124.85	125.76	2257594
2020-09-01	126.00	129.02	125.95	128.20	2090576
2020-09-02	129.68	132.95	128.70	132.10	1541448
2020-09-03	130.99	130.99	125.05	126.10	2010064
2020-09-04	126.37	127.08	122.32	126.33	1607662
2020-09-08	121.02	122.65	119.21	119.72	2541781
2020-09-09	122.17	125.63	121.40	124.24	2269290
2020-09-10	125.20	127.77	122.55	123.10	1487822
2020-09-11	124.47	126.65	123.16	124.75	1397478
2020-09-14	126.17	127.62	124.48	125.70	1538829
2020-09-15	127.39	128.80	126.82	127.41	1601386
2020-09-16	129.00	131.31	128.36	128.59	2053261
2020-09-17	123.62	128.14	122.86	127.76	2066306
2020-09-18	128.68	128.99	123.39	126.09	4200604
2020-09-21	122.95	123.51	119.28	121.35	2024521
2020-09-22	122.79	123.48	120.69	122.63	1606958
2020-09-23	123.17	124.00	119.43	119.94	1595706
2020-09-24	118.64	121.22	118.15	119.16	1810500
2020-09-25	118.56	120.17	117.25	119.83	2039641
2020-09-28	122.46	124.17	121.91	124.00	2143414
2020-09-29	126.10	126.14	123.16	123.29	1626650
2020-09-30	123.87	126.77	123.22	124.81	2005227
2020-10-01	129.63	132.18	128.00	130.99	3429335
2020-10-02	127.17	130.48	126.64	127.39	2130571
2020-10-05	129.48	132.07	129.00	132.00	2269271
2020-10-06	131.70	135.01	130.39	130.90	2187538
2020-10-07	133.33	134.91	133.01	133.60	1838974
2020-10-08	135.07	135.92	134.13	134.83	2208206
2020-10-09	142.48	145.15	138.80	141.53	5037614
2020-10-12	143.00	143.25	140.41	142.08	2861315
2020-10-13	141.00	141.99	136.58	136.84	2605447
2020-10-14	136.80	138.10	135.84	137.11	2318114
2020-10-15	134.59	137.59	133.69	136.87	1556938
2020-10-16	139.33	139.67	136.96	137.23	1300903
2020-10-19	137.63	138.85	135.53	136.33	1606896
2020-10-20	137.67	137.80	134.89	135.21	1353879
2020-10-21	137.93	138.12	135.27	135.86	1681879
2020-10-22	136.06	136.43	133.32	134.89	1514326
2020-10-23	135.51	137.75	134.36	137.18	1439669
2020-10-26	135.19	136.10	132.71	134.89	2856133
2020-10-27	136.38	136.57	131.65	133.23	2530490
2020-10-28	130.07	130.91	126.80	129.77	3015698
2020-10-29	128.79	137.51	128.79	136.17	2721746
2020-10-30	133.52	135.79	132.98	135.12	2286285
2020-11-02	137.09	138.34	136.02	137.31	1903499
2020-11-03	137.65	141.49	137.00	138.88	1747443
2020-11-04	141.05	141.49	136.70	139.38	2354748
2020-11-05	142.00	145.24	141.08	144.38	2242444
2020-11-06	144.28	147.47	143.62	146.72	2748176
2020-11-09	149.74	152.48	144.55	144.86	3523968
2020-11-10	142.78	144.49	139.94	140.24	2172299
2020-11-11	143.31	145.94	142.70	145.07	1659792
2020-11-12	146.00	146.59	143.63	144.30	1431866
2020-11-13	146.01	147.58	145.66	146.49	1084984
2020-11-16	149.39	151.22	148.30	149.99	1888311
2020-11-17	150.75	151.55	147.92	149.39	1798108
2020-11-18	149.49	150.61	147.82	148.15	1218392
2020-11-19	148.00	151.83	147.07	151.35	1765687
2020-11-20	151.93	153.03	150.55	150.57	1533167
2020-11-23	152.52	156.35	151.28	155.91	2137117
2020-11-24	158.37	158.62	154.74	158.47	2314069
2020-11-25	159.00	159.28	156.66	157.67	1700284
2020-11-27	158.45	161.84	158.17	158.94	1038581
2020-11-30	159.00	160.92	156.85	158.42	2267996
2020-12-01	160.40	161.77	158.65	159.08	1932934
2020-12-02	159.09	160.83	157.47	160.54	1144955
2020-12-03	161.11	162.15	158.75	158.79	1576760
2020-12-04	159.62	164.17	159.09	163.99	2248990
2020-12-07	165.61	167.27	164.30	165.09	2213450
2020-12-08	164.92	167.11	163.81	166.37	1329330
2020-12-09	163.96	164.91	155.89	157.32	3678858
2020-12-10	156.50	160.36	156.50	158.27	3002427
2020-12-11	157.50	158.70	154.57	157.10	1442657
2020-12-14	159.67	159.74	155.52	158.46	2075264
2020-12-15	157.26	160.69	156.05	160.06	2499500
2020-12-16	161.14	161.20	156.61	157.28	2195242
2020-12-17	158.48	158.80	156.36	158.06	1686710
2020-12-18	158.07	158.92	154.68	155.51	4232008
2020-12-21	153.18	157.25	152.93	157.03	1529461
2020-12-22	157.13	159.60	155.76	156.38	1489891
2020-12-23	157.94	158.63	156.81	156.86	1571319
2020-12-24	157.72	157.93	156.52	157.33	480480
2020-12-28	159.50	161.80	157.91	158.17	1063626
2020-12-29	158.80	159.53	154.75	155.91	1043352
2020-12-30	157.50	159.74	156.71	159.39	888929
2020-12-31	159.86	160.23	158.61	159.01	839304
2021-01-04	160.33	165.84	158.62	162.04	2931612
2021-01-05	161.53	165.97	161.12	165.67	1980562
2021-01-06	164.61	171.80	164.61	168.72	2686489
2021-01-07	172.09	176.50	171.93	174.99	2485549
2021-01-08	181.38	182.55	171.50	175.03	2827979
2021-01-11	174.39	176.46	171.93	173.21	3001045
2021-01-12	174.29	179.00	173.23	176.08	3112116
2021-01-13	177.99	177.99	176.18	177.42	1750309
2021-01-14	178.62	181.09	178.62	180.00	2617678
2021-01-15	179.64	179.84	168.45	172.22	3598873
2021-01-19	177.31	178.50	174.54	175.00	2522440
2021-01-20	178.86	180.31	173.71	174.49	2590775
2021-01-21	176.64	176.75	171.73	173.62	2187707
2021-01-22	172.57	175.17	171.92	172.30	1974237
2021-01-25	176.69	176.75	171.03	174.42	2006144
2021-01-26	174.42	174.46	168.66	168.75	2231333
2021-01-27	162.72	164.43	156.02	160.56	3714458
2021-01-28	166.53	166.80	162.38	164.33	2484770
2021-01-29	164.15	167.55	159.81	160.47	3535396
2021-02-01	166.44	172.44	166.10	171.53	4953011
2021-02-02	180.00	183.00	170.70	177.21	6621774
2021-02-03	179.99	181.74	173.11	174.10	3272585
2021-02-04	175.89	181.45	175.15	181.45	2703071
2021-02-05	182.95	184.13	181.06	181.99	3031417
2021-02-08	184.70	188.15	184.00	188.12	2333011
2021-02-09	187.35	188.40	184.47	188.04	1702813
2021-02-10	191.61	191.93	183.39	187.90	2839843
2021-02-11	188.40	194.76	188.40	194.00	2611688
2021-02-12	193.17	195.89	190.86	194.39	1671733
2021-02-16	199.46	200.19	193.69	195.43	2177964
2021-02-17	192.58	194.94	187.91	189.69	2395727
2021-02-18	187.50	188.95	183.05	185.88	2774932
2021-02-19	189.41	192.76	188.49	191.59	2193910
2021-02-22	190.80	192.40	184.97	185.61	2407842
2021-02-23	183.87	183.87	175.33	181.08	5191278
2021-02-24	178.00	186.82	176.93	186.21	3161739
2021-02-25	186.51	188.00	178.05	178.52	3366284
2021-02-26	182.04	184.17	177.12	182.55	2929054
2021-03-01	186.52	187.90	183.32	187.30	4355404
2021-03-02	189.00	189.76	182.06	182.27	2770941
2021-03-03	182.60	184.17	175.53	175.99	2418931
2021-03-04	173.59	176.68	164.19	167.28	3754462
2021-03-05	174.23	182.06	166.04	180.90	5076480
2021-03-08	178.82	183.58	170.15	171.00	3168847
2021-03-09	176.13	185.24	175.00	183.82	3687954
2021-03-10	186.04	187.35	180.23	180.43	2240150
2021-03-11	186.69	189.49	185.03	188.50	3206896
2021-03-12	184.89	186.66	181.79	183.47	2077994
2021-03-15	196.80	200.00	194.21	199.91	12106497
2021-03-16	201.10	206.21	200.64	202.78	6890131
2021-03-17	199.56	209.59	199.00	208.34	7321590
2021-03-18	204.15	208.25	197.69	198.59	8299011
2021-03-19	196.35	204.53	193.22	202.04	53102151
2021-03-22	203.11	206.12	196.65	200.40	5876913
2021-03-23	200.11	200.23	189.79	191.62	4748174
2021-03-24	193.25	194.51	187.25	187.28	2892968
2021-03-25	182.66	192.00	182.28	191.31	3512554
2021-03-26	190.79	199.43	189.07	199.00	3096230
2021-03-29	196.91	197.66	191.88	194.14	2707334
2021-03-30	192.39	198.81	192.27	197.77	2324541
2021-03-31	200.02	203.20	198.00	201.34	2854055
2021-04-01	205.27	208.31	204.14	208.08	2662814
2021-04-05	211.34	216.43	209.63	214.70	2663653
2021-04-06	212.61	214.70	208.66	212.91	2177545
2021-04-07	211.90	213.39	210.26	212.14	1522760
2021-04-08	209.00	210.67	207.09	209.21	3177343
2021-04-09	207.45	209.52	206.04	209.19	1878028
2021-04-12	207.98	208.22	204.87	207.94	1686526
2021-04-13	207.32	207.79	200.72	202.00	3033617
2021-04-14	201.20	203.33	198.59	199.89	2879118
2021-04-15	202.76	202.76	198.53	201.77	1858183
2021-04-16	201.19	202.08	199.01	199.38	2187730
2021-04-19	199.37	199.56	191.99	194.76	2686010
2021-04-20	193.86	196.59	192.36	193.86	3197858
2021-04-21	194.16	201.35	192.46	201.13	2747806
2021-04-22	201.24	202.07	195.88	196.25	2380142
2021-04-23	198.09	202.77	197.94	201.56	3211226
2021-04-26	202.40	206.72	202.10	205.02	3238934
2021-04-27	207.78	209.19	202.46	203.40	2790727
2021-04-28	203.89	203.89	198.35	198.65	2191533
2021-04-29	201.20	201.66	196.40	200.76	1982458
2021-04-30	197.27	198.33	191.05	192.51	3704579
2021-05-03	194.75	195.94	190.47	191.84	2245296
2021-05-04	188.50	191.75	185.20	191.09	4444270
2021-05-05	192.02	192.73	188.47	190.41	4243267
2021-05-06	189.42	192.62	186.26	192.52	2785646
2021-05-07	195.00	198.50	193.33	197.92	3321426
2021-05-10	195.30	196.41	188.91	189.03	2850684
2021-05-11	183.42	192.83	182.59	192.54	3037617
2021-05-12	187.79	189.99	181.72	182.78	3820518
2021-05-13	184.85	189.13	184.69	186.44	2586306
2021-05-14	188.80	194.95	188.16	192.27	2953904
2021-05-17	190.26	191.47	187.24	191.18	2244611
2021-05-18	193.07	195.35	191.18	191.25	2288571
2021-05-19	187.16	195.81	186.12	194.94	2749191
2021-05-20	195.59	200.62	195.59	199.67	2641454
2021-05-21	201.13	202.32	199.18	199.84	2237229
2021-05-24	200.74	205.70	200.74	204.38	2078638
2021-05-25	206.00	206.64	204.13	204.76	1916588
2021-05-26	204.69	207.86	204.02	206.14	1983290
2021-05-27	206.51	210.41	205.00	210.22	3503847
2021-05-28	210.50	213.29	209.70	211.42	2239041
2021-06-01	212.85	214.30	207.65	207.91	2264873
2021-06-02	207.12	208.56	205.49	207.85	1764834
2021-06-03	205.59	205.77	200.63	200.75	3895075
2021-06-04	201.35	203.25	200.67	202.00	3485632
2021-06-07	202.00	202.00	199.72	201.15	2587813
2021-06-08	203.08	203.08	197.50	198.25	3322628
2021-06-09	198.71	199.60	196.52	197.38	1939020
2021-06-10	198.00	202.66	197.70	201.05	2371541
2021-06-11	201.01	202.41	199.43	201.13	1811078
2021-06-14	201.55	204.47	199.08	203.57	2099760
2021-06-15	202.79	204.96	201.86	202.99	2071361
2021-06-16	204.00	204.44	197.41	200.26	2017800
2021-06-17	199.77	201.18	195.29	198.43	1781262
2021-06-18	195.62	197.02	192.71	193.10	4796644
2021-06-21	194.35	198.68	193.49	198.46	2312304
2021-06-22	197.71	198.71	195.72	197.40	1645993
2021-06-23	196.09	199.87	195.94	199.15	1672159
2021-06-24	200.99	205.11	200.39	203.83	2570373
2021-06-25	204.47	206.40	202.44	204.17	13139833
2021-06-28	205.85	206.77	203.46	206.18	1931315
2021-06-29	205.68	207.95	204.91	207.70	1802303
2021-06-30	207.58	207.67	203.63	205.72	2168235
2021-07-01	205.54	205.71	201.27	201.86	1551643
2021-07-02	203.19	203.94	200.94	202.73	1197251
2021-07-06	202.73	203.92	199.85	201.74	2135924
2021-07-07	203.00	203.47	197.79	198.35	2079248
2021-07-08	194.22	197.13	191.75	195.99	1930507
2021-07-09	196.10	201.25	194.81	200.35	1384639
2021-07-12	202.40	204.49	200.72	204.41	2090411
2021-07-13	203.71	204.83	202.89	204.00	1708456
2021-07-14	206.56	208.75	202.56	203.55	1612932
2021-07-15	197.25	199.57	192.81	194.41	3958025
2021-07-16	195.39	197.27	189.54	190.11	2342466
2021-07-19	187.56	189.37	184.92	188.62	2592730
2021-07-20	189.09	195.02	187.84	193.31	1797142
2021-07-21	193.00	198.68	193.00	198.62	1890946
2021-07-22	196.84	196.84	192.25	194.31	1926367
2021-07-23	195.69	196.94	193.79	196.35	1933382
2021-07-26	196.00	198.72	195.73	198.16	1535792
2021-07-27	196.53	197.00	190.65	194.25	2024750
2021-07-28	195.16	200.10	195.16	198.58	1752904
2021-07-29	201.77	204.83	201.02	204.27	1671267
2021-07-30	202.34	206.67	202.02	206.39	1635734
2021-08-02	210.20	215.89	208.56	208.98	3383940
2021-08-03	210.10	210.99	203.04	210.53	2082363
2021-08-04	211.13	214.34	209.64	212.43	1818050
2021-08-05	213.32	214.88	211.11	212.90	1778006
2021-08-06	211.69	214.32	211.69	213.75	1259830
2021-08-09	215.12	218.16	212.92	217.11	2147325
2021-08-10	216.71	218.03	214.19	217.26	1564729
2021-08-11	217.67	218.84	214.01	218.42	1475465
2021-08-12	216.45	217.23	213.38	214.53	2399837
2021-08-13	214.14	216.82	213.52	215.26	1421455
2021-08-16	212.98	214.60	211.98	213.18	1543381
2021-08-17	211.28	211.77	204.60	206.50	2280923
2021-08-18	206.50	208.07	203.60	203.82	1536738
2021-08-19	200.75	203.42	199.61	203.02	2372224
2021-08-20	202.70	205.23	202.35	205.00	1325109
2021-08-23	206.34	211.31	206.34	210.63	1739300
2021-08-24	212.28	215.06	211.83	214.52	1688089
2021-08-25	216.00	219.08	215.29	217.79	1909335
2021-08-26	217.24	223.38	215.63	222.24	2331314
2021-08-27	222.77	226.88	221.99	226.51	1746227
2021-08-30	227.34	228.72	225.55	227.64	1150568
2021-08-31	222.25	222.25	209.80	215.13	5156665
2021-09-01	215.45	215.86	211.45	211.50	2551875
2021-09-02	212.92	213.23	210.71	211.91	1856214
2021-09-03	213.09	215.38	212.30	212.99	1813864
2021-09-07	213.45	213.49	211.36	212.86	1822880
2021-09-08	211.94	212.74	207.25	208.12	1740924
2021-09-09	209.83	211.91	209.00	210.46	2448040
2021-09-10	212.94	216.50	212.00	212.12	1835643
2021-09-13	214.43	216.26	211.68	214.77	1416557
2021-09-14	216.11	216.32	211.15	211.48	1405483
2021-09-15	212.67	212.70	209.97	212.34	1414786
2021-09-16	211.03	213.71	208.79	213.03	1502921
2021-09-17	211.63	212.19	207.91	209.33	4877768
2021-09-20	204.91	205.00	198.94	202.78	2959538
2021-09-21	204.66	207.77	203.01	206.06	1524286
2021-09-22	207.81	213.27	207.11	213.08	1734668
2021-09-23	214.15	218.08	213.01	216.35	1430769
2021-09-24	215.01	218.02	214.03	216.67	1096875
2021-09-27	214.20	218.14	212.72	216.69	1069800
2021-09-28	212.65	214.00	205.95	206.19	2201949
2021-09-29	202.91	203.79	197.86	198.75	1976559
2021-09-30	200.57	201.49	195.71	195.87	2344655
2021-10-01	196.33	197.28	191.00	192.89	3381558
2021-10-04	193.71	193.94	187.91	188.95	2551739
2021-10-05	190.69	193.59	188.68	191.63	2246386
2021-10-06	188.67	191.94	188.41	190.90	1847474
2021-10-07	193.51	197.37	193.51	193.85	1514519
2021-10-08	194.51	194.67	189.99	190.31	1394358
2021-10-11	189.34	191.16	185.74	185.94	2144042
2021-10-12	187.15	187.75	182.34	183.19	3021017
2021-10-13	184.42	186.22	182.41	183.10	2767065
2021-10-14	187.00	189.94	186.76	189.10	2682375
2021-10-15	190.39	191.73	189.10	189.81	1772478
2021-10-18	188.21	192.32	187.15	192.26	2028233
2021-10-19	192.83	197.13	191.52	196.95	2100596
2021-10-20	196.56	199.79	194.79	197.52	2100397
2021-10-21	196.30	201.52	196.00	201.25	1688657
2021-10-22	201.58	203.43	199.88	199.93	1829466
2021-10-25	200.66	202.13	199.78	200.29	1390539
2021-10-26	201.08	201.16	193.77	196.15	2706811
2021-10-27	193.72	195.18	190.84	192.41	2882646
2021-10-28	194.34	200.13	194.14	199.90	1931000
2021-10-29	197.74	201.81	197.22	200.86	1604843
2021-11-01	202.62	206.58	202.01	205.13	3419033
2021-11-02	205.52	208.47	203.18	206.56	2991342
2021-11-03	207.49	217.13	206.72	215.78	3378886
2021-11-04	215.99	219.43	215.00	219.26	2326381
2021-11-05	220.00	224.79	219.95	224.25	2835945
2021-11-08	223.66	227.50	221.26	223.08	3829726
2021-11-09	223.24	223.38	218.34	221.05	1625224
2021-11-10	218.46	220.19	212.77	214.22	2262187
2021-11-11	223.26	223.34	214.15	219.10	4639660
2021-11-12	219.58	220.54	214.41	217.82	2828996
2021-11-15	221.00	221.00	215.19	215.68	2003327
2021-11-16	215.20	219.97	214.40	219.26	1497233
2021-11-17	219.26	219.26	215.67	217.81	1376544
2021-11-18	218.76	220.67	216.36	220.58	2495127
2021-11-19	220.58	221.81	219.64	221.26	2124255
2021-11-22	222.31	225.66	219.44	221.87	2846054
2021-11-23	221.41	224.09	215.57	219.12	2070018
2021-11-24	216.60	221.22	214.32	221.03	1631247
2021-11-26	213.12	217.56	210.25	212.45	1776506
2021-11-29	216.75	224.26	215.10	223.94	2412931
2021-11-30	222.70	227.82	218.30	223.36	5141720
2021-12-01	227.34	234.68	222.71	223.00	3223503
2021-12-02	220.27	225.90	218.18	222.73	1934818
2021-12-03	225.00	228.46	221.56	227.12	2743793
2021-12-06	227.80	228.31	217.43	224.28	2223768
2021-12-07	228.99	239.91	228.00	238.90	2934410
2021-12-08	229.01	229.80	221.09	228.09	3880058
2021-12-09	225.35	228.56	224.75	225.16	1990848
2021-12-10	228.56	228.88	223.03	226.46	1751518
2021-12-13	228.38	228.38	220.06	221.79	1966590
2021-12-14	218.91	221.63	216.75	219.99	1687336
2021-12-15	221.34	229.62	218.78	229.38	2565658
2021-12-16	228.84	229.31	217.65	217.95	3223834
2021-12-17	216.24	222.54	214.45	218.71	4671428
2021-12-20	215.49	219.69	214.61	217.65	1336333
2021-12-21	221.55	224.70	219.05	224.37	1603774
2021-12-22	223.05	226.88	221.71	226.76	1057962
2021-12-23	226.76	229.19	226.26	227.35	920491
2021-12-27	228.65	232.85	227.60	232.78	1235993
2021-12-28	233.81	234.42	228.58	231.02	1362273
2021-12-29	230.39	233.37	229.90	230.52	1116978
2021-12-30	230.53	232.60	228.30	228.60	886359
2021-12-31	229.15	231.50	227.35	227.78	1023020
2022-01-03	228.39	233.37	228.07	231.22	1519604
2022-01-04	232.41	234.90	225.46	232.87	1964983
2022-01-05	231.75	234.28	224.26	224.57	1963533
2022-01-06	225.50	228.76	224.11	226.96	1957799
2022-01-07	228.00	229.99	219.88	221.33	1760182
2022-01-10	220.05	222.14	214.70	221.83	1926494
2022-01-11	222.67	227.75	220.76	227.54	1755379
2022-01-12	229.06	231.40	225.86	229.02	1262999
2022-01-13	231.99	232.36	220.60	221.86	2910990
2022-01-14	218.71	225.39	218.07	225.29	1722896
2022-01-18	220.00	221.17	216.74	217.42	2349413
2022-01-19	217.94	220.45	210.78	210.95	1888253
2022-01-20	208.00	211.77	199.41	199.61	2885044
2022-01-21	197.33	207.73	196.80	199.95	3812039
2022-01-24	195.83	203.47	188.07	203.07	3739096
2022-01-25	197.20	199.88	193.39	194.77	3855581
2022-01-26	200.45	205.25	193.54	196.96	3470576
2022-01-27	200.87	201.02	186.39	187.96	3786899
2022-01-28	186.48	189.53	180.12	189.45	4949076
2022-01-31	190.39	205.90	190.00	205.44	5679858
2022-02-01	208.99	210.99	200.01	208.20	4066217
2022-02-02	209.63	211.83	205.68	210.35	2863864
2022-02-03	206.72	208.80	197.80	198.34	4263591
2022-02-04	196.97	200.11	190.79	198.12	3205417
2022-02-07	198.40	201.91	196.06	196.92	2169490
2022-02-08	197.29	203.32	196.09	202.53	2306046
2022-02-09	205.49	210.00	200.50	209.76	3113012
2022-02-10	204.36	209.62	198.13	199.05	2466782
2022-02-11	200.01	200.97	185.18	186.74	3738556
2022-02-14	187.84	191.67	183.97	185.88	2040009
2022-02-15	190.50	196.90	189.21	196.62	2810008
2022-02-16	195.45	200.64	193.00	199.66	1969413
2022-02-17	196.40	197.45	187.39	187.61	2763054
2022-02-18	188.77	190.14	185.19	187.09	2691821
2022-02-22	185.18	191.61	183.91	187.24	2361659
2022-02-23	190.48	194.60	185.03	185.15	2612345
2022-02-24	179.12	191.73	178.31	191.42	3208633
2022-02-25	190.49	194.32	185.58	194.20	2058741
2022-02-28	191.43	192.73	186.73	190.12	2741126
2022-03-01	189.61	189.99	179.23	181.18	2997848
2022-03-02	183.02	190.47	182.63	188.35	3191781
2022-03-03	189.42	189.92	184.05	184.70	2591638
2022-03-04	182.48	183.23	174.16	176.45	3190789
2022-03-07	177.79	179.10	169.55	169.72	2992458
2022-03-08	170.62	185.44	168.74	176.90	4006618
2022-03-09	183.00	186.27	182.20	183.35	3108923
2022-03-10	179.24	181.32	175.82	180.50	1899207
2022-03-11	183.98	185.27	178.16	178.56	2176907
2022-03-14	178.38	179.64	170.22	171.71	2515948
2022-03-15	172.86	179.03	172.71	178.44	2183095
2022-03-16	181.37	188.42	178.18	188.32	2846085
2022-03-17	187.03	190.32	185.14	189.77	1488967
2022-03-18	187.51	192.85	184.68	192.42	3132082
2022-03-21	190.87	193.23	186.53	190.51	1895251
2022-03-22	189.95	192.19	187.51	187.75	2797117
2022-03-23	185.05	188.54	183.44	183.59	1865360
2022-03-24	188.20	191.38	184.25	191.08	2320544
2022-03-25	191.58	191.84	186.40	190.46	1768614
2022-03-28	188.38	190.11	183.99	189.42	2490428
2022-03-29	193.38	196.35	190.72	194.74	2083094
2022-03-30	192.76	194.39	186.23	187.33	1922403
2022-03-31	188.45	189.28	184.76	185.08	2627237
2022-04-01	187.12	187.12	179.15	182.02	2417287
2022-04-04	181.72	184.75	180.68	182.61	1844316
2022-04-05	180.40	181.18	172.78	175.07	4235069
2022-04-06	170.85	177.25	169.78	174.02	3754899
2022-04-07	172.51	175.56	169.44	172.92	2016251
2022-04-08	170.52	170.72	165.26	167.50	5746516
2022-04-11	165.43	168.16	164.75	165.52	3346946
2022-04-12	169.83	170.47	165.08	166.23	3138920
2022-04-13	167.51	171.36	165.63	171.03	2922829
2022-04-14	171.26	172.51	168.79	170.00	2698294
2022-04-18	169.70	176.73	169.15	173.25	2138362
2022-04-19	170.23	179.28	170.23	178.65	2979308
2022-04-20	180.67	185.28	178.37	178.79	2685040
2022-04-21	181.26	183.22	174.36	174.85	2346331
2022-04-22	174.76	175.33	170.02	170.75	2165393
2022-04-25	169.96	173.50	169.01	172.84	2781896
2022-04-26	169.98	170.96	167.36	167.75	3369815
2022-04-27	166.65	172.41	165.67	170.76	3341974
2022-04-28	172.06	179.43	170.31	177.25	3107041
2022-04-29	174.47	178.11	170.64	170.90	2892924
2022-05-02	172.26	177.62	170.26	177.00	2776166
2022-05-03	173.76	179.35	171.98	178.07	3271720
2022-05-04	180.66	186.02	173.60	185.92	3180752
2022-05-05	180.64	182.42	175.78	178.37	3974007
2022-05-06	177.00	182.27	173.73	177.58	2457386
2022-05-09	174.93	176.79	171.85	172.90	3700082
2022-05-10	178.03	181.79	172.62	178.44	3438552
2022-05-11	175.93	178.61	170.55	170.87	3660038
2022-05-12	169.91	175.08	168.70	173.66	2557011
2022-05-13	176.90	183.10	175.61	181.99	2878007
2022-05-16	180.05	181.15	176.49	176.99	1949982
2022-05-17	182.04	185.87	181.13	185.64	2909627
2022-05-18	182.58	185.31	174.44	175.39	2654341
2022-05-19	175.07	179.99	173.50	175.79	1672858
2022-05-20	178.75	180.55	173.73	180.11	2744256
2022-05-23	180.44	182.06	176.74	180.69	1891669
2022-05-24	178.11	180.45	175.62	179.12	2200475
2022-05-25	176.88	185.59	176.63	184.63	2294109
2022-05-26	184.93	193.45	183.90	192.63	2883449
2022-05-27	194.07	198.28	194.07	195.93	3266403
2022-05-31	194.98	195.50	188.31	189.76	5124631
2022-06-01	191.08	191.19	181.92	184.57	2552850
2022-06-02	184.77	187.97	183.35	187.94	2443203
2022-06-03	184.84	185.14	181.26	182.37	2310959
2022-06-06	183.99	184.56	177.13	180.01	3169105
2022-06-07	178.31	182.48	176.10	181.83	2372787
2022-06-08	181.47	181.60	175.56	177.07	2409901
2022-06-09	176.53	194.71	176.38	184.22	10137529
2022-06-10	179.73	182.97	178.07	178.57	3614627
2022-06-13	173.52	176.92	167.77	168.52	3899423
2022-06-14	168.65	171.11	166.22	168.29	1892444
2022-06-15	170.71	172.16	165.10	168.94	2355609
2022-06-16	164.16	164.75	156.10	158.32	3994223
2022-06-17	159.37	160.70	156.55	157.83	4907509
2022-06-21	162.10	162.56	158.32	159.09	2655406
2022-06-22	156.05	159.71	155.72	156.95	2604261
2022-06-23	157.87	157.94	151.32	153.51	3186075
2022-06-24	155.99	160.55	155.48	159.32	14800220
2022-06-27	161.36	161.36	157.65	158.86	2502636
2022-06-28	160.30	164.42	153.81	154.22	3229102
2022-06-29	152.88	153.75	146.98	150.02	3124815
2022-06-30	147.27	149.62	145.31	148.03	4467513
2022-07-01	146.67	149.53	143.34	146.09	2531291
2022-07-05	141.93	146.00	140.33	145.91	3164976
2022-07-06	145.83	147.87	143.70	145.75	2264355
2022-07-07	149.04	152.90	147.97	152.02	2362028
2022-07-08	150.80	154.88	150.05	154.28	1721879
2022-07-11	152.18	154.54	150.88	151.96	2093484
2022-07-12	152.85	154.80	151.09	152.24	1864697
2022-07-13	149.62	155.83	149.25	155.01	2439797
2022-07-14	154.75	160.22	153.00	159.82	2337141
2022-07-15	161.20	165.09	160.09	163.98	2681723
2022-07-18	165.92	165.92	160.80	161.92	1985738
2022-07-19	164.12	170.81	164.12	170.43	2174482
2022-07-20	169.45	177.48	168.28	176.48	2410453
2022-07-21	177.90	180.14	175.01	179.95	2215814
2022-07-22	180.00	180.00	172.70	175.14	2413884
2022-07-25	174.79	175.35	171.87	174.13	3663107
2022-07-26	177.46	177.88	174.01	174.46	3852550
2022-07-27	177.59	182.64	177.42	181.42	3222993
2022-07-28	182.33	183.83	178.11	183.12	2275201
2022-07-29	182.86	185.27	181.15	183.88	2527679
2022-08-01	182.82	186.69	182.09	184.50	1928505
2022-08-02	183.74	183.80	179.67	180.47	2645450
2022-08-03	181.25	186.18	180.90	185.55	2187863
2022-08-04	184.83	185.20	182.49	184.26	1627754
2022-08-05	181.28	182.96	177.63	181.66	2240887
2022-08-08	180.61	182.67	177.29	179.96	1660359
2022-08-09	176.43	177.39	169.34	171.04	3130604
2022-08-10	175.41	180.26	172.44	179.97	2726208
2022-08-11	181.33	184.69	179.74	180.38	1488677
2022-08-12	181.80	187.57	181.32	187.47	2086006
2022-08-15	186.00	189.13	184.41	187.57	1284500
2022-08-16	186.77	187.56	184.76	185.85	1297556
2022-08-17	183.14	183.14	177.39	180.22	1681045
2022-08-18	180.63	184.98	179.89	182.76	1610089
2022-08-19	180.94	183.17	179.28	180.33	1619975
2022-08-22	177.07	178.18	172.10	172.52	2154992
2022-08-23	172.15	176.81	172.15	173.94	1043714
2022-08-24	174.26	174.26	170.36	173.01	1237991
2022-08-25	173.35	179.20	173.33	179.02	1542840
2022-08-26	178.04	178.66	167.82	168.12	2380674
2022-08-29	166.66	168.58	165.50	165.88	1242072
2022-08-30	167.57	168.68	163.36	165.72	1967256
2022-08-31	166.07	167.12	163.23	164.58	2205458
2022-09-01	161.85	164.64	158.91	164.40	2188639
2022-09-02	166.86	168.21	161.34	162.39	1696477
2022-09-06	161.86	163.16	159.01	160.75	2031938
2022-09-07	160.51	165.33	160.36	163.32	1689270
2022-09-08	161.97	166.89	160.70	165.45	1498603
2022-09-09	166.57	168.87	165.66	168.14	2098026
2022-09-12	169.55	169.90	167.00	169.07	1280186
2022-09-13	162.05	163.40	155.00	155.46	3863230
2022-09-14	154.62	160.43	154.15	159.45	2807116
2022-09-15	159.06	161.99	156.83	159.68	2340267
2022-09-16	158.56	160.68	156.86	159.94	2506530
2022-09-19	158.27	163.38	157.81	163.10	1582357
2022-09-20	160.35	162.55	159.51	160.90	1358006
2022-09-21	161.85	166.71	159.13	159.17	1528456
2022-09-22	158.92	159.90	154.16	155.13	2090036
2022-09-23	152.73	153.37	148.42	152.94	2680335
2022-09-26	153.05	154.96	151.24	151.95	2167962
2022-09-27	154.41	156.50	150.75	153.51	1741513
2022-09-28	152.95	157.10	152.27	156.44	2103774
2022-09-29	153.96	155.04	146.95	151.01	2841081
2022-09-30	149.75	152.79	147.43	147.51	2112798
2022-10-03	149.52	153.90	147.80	151.96	2415512
2022-10-04	156.48	159.96	155.49	159.89	2392218
2022-10-05	156.83	162.35	155.13	161.24	1904454
2022-10-06	161.26	163.79	158.87	158.99	1559992
2022-10-07	154.87	154.87	150.36	151.75	2753027
2022-10-10	151.74	151.96	146.08	147.50	1812098
2022-10-11	145.00	145.78	141.56	143.75	3004364
2022-10-12	142.55	143.79	140.13	140.28	2066889
2022-10-13	134.19	145.24	132.08	143.17	3307402
2022-10-14	144.90	145.54	137.08	138.09	2893033
2022-10-17	141.81	143.17	139.50	141.27	1972101
2022-10-18	143.44	146.48	137.73	140.95	2218572
2022-10-19	140.37	143.98	139.83	141.32	2160432
2022-10-20	142.08	143.74	138.58	139.04	2895772
2022-10-21	138.71	145.59	137.51	145.25	2496459
2022-10-24	144.01	145.77	140.45	144.94	1921732
2022-10-25	145.44	148.79	144.81	148.74	2831861
2022-10-26	146.69	152.64	144.14	147.28	2023382
2022-10-27	149.33	151.86	144.86	145.12	2197887
2022-10-28	145.96	152.19	145.00	151.66	2552031
2022-10-31	149.77	150.58	145.54	146.08	3307191
2022-11-01	150.48	153.85	147.80	151.85	4306559
2022-11-02	151.95	158.50	148.41	148.61	2977969
2022-11-03	146.39	146.39	142.76	144.85	2373323
2022-11-04	149.90	151.84	146.93	151.06	2385672
2022-11-07	152.70	158.22	151.31	157.90	2451175
2022-11-08	161.41	165.10	159.77	163.11	2659159
2022-11-09	159.94	161.03	154.63	154.72	2780129
2022-11-10	163.98	165.81	161.67	165.47	4487685
2022-11-11	166.52	171.00	163.54	169.94	2515251
2022-11-14	168.04	172.66	168.04	169.01	1823402
2022-11-15	175.22	176.66	171.89	174.81	2335636
2022-11-16	171.54	172.86	165.48	166.88	2204373
2022-11-17	162.56	170.40	162.56	170.09	1460548
2022-11-18	172.82	172.83	169.22	171.94	1533725
2022-11-21	170.44	171.28	168.12	168.85	1271227
2022-11-22	169.75	173.43	168.00	173.41	1695549
2022-11-23	174.09	179.03	173.28	175.20	1586522
2022-11-25	174.97	175.52	172.69	172.69	735363
2022-11-28	169.05	170.86	163.38	164.10	2758037
2022-11-29	164.68	166.26	162.79	164.69	1347265
2022-11-30	165.07	176.66	162.61	175.84	3654139
2022-12-01	177.55	178.07	173.13	173.44	2083001
2022-12-02	169.17	171.20	167.32	171.06	1619959
2022-12-05	169.81	170.30	166.54	168.37	1208132
2022-12-06	166.66	167.87	161.14	163.08	1903991
2022-12-07	161.45	164.31	160.00	163.95	1427249
2022-12-08	164.65	171.87	163.53	171.47	2520290
2022-12-09	169.71	172.87	168.40	169.72	1961974
2022-12-12	169.89	173.28	169.10	173.07	2048360
2022-12-13	180.58	180.58	171.29	174.31	3081347
2022-12-14	173.23	175.36	169.00	171.57	1968677
2022-12-15	168.26	169.65	164.59	165.16	2570271
2022-12-16	164.35	165.43	161.66	163.72	3696450
2022-12-19	164.29	164.33	158.53	160.27	1418231
2022-12-20	157.99	161.22	157.06	159.51	1101408
2022-12-21	160.87	163.84	160.01	163.43	1737528
2022-12-22	159.86	161.01	153.96	157.51	2759052
2022-12-23	156.21	157.82	154.20	157.67	1212321
2022-12-27	155.55	155.56	153.24	153.78	1374931
2022-12-28	152.90	154.85	150.90	151.70	1433409
2022-12-29	154.84	159.70	153.49	158.12	2016648
2022-12-30	155.53	158.18	154.07	158.03	1020995
2023-01-03	159.78	160.45	153.11	155.05	1900282
2023-01-04	158.28	160.36	156.10	157.96	1678419
2023-01-05	156.10	157.26	153.10	153.51	1692408
2023-01-06	155.85	160.17	153.89	159.63	2063253
2023-01-09	162.29	164.45	160.04	160.97	1834371
2023-01-10	163.55	166.25	161.98	166.07	2219656
2023-01-11	166.66	168.88	165.23	168.73	2019224
2023-01-12	170.09	171.87	167.39	170.21	1704966
2023-01-13	168.62	171.95	168.22	171.82	2006431
2023-01-17	170.71	170.78	167.79	170.33	1991041
2023-01-18	172.42	175.30	170.54	170.68	1565766
2023-01-19	168.80	169.26	164.86	165.00	2163258
2023-01-20	166.55	168.68	164.26	168.50	2322322
2023-01-23	169.23	175.75	168.51	173.03	3386371
2023-01-24	170.95	174.26	169.49	173.17	1627040
2023-01-25	170.84	174.38	168.98	174.10	1328505
2023-01-26	176.62	180.20	174.73	180.02	2996396
2023-01-27	177.49	182.94	177.09	181.54	2078897
2023-01-30	179.34	182.74	178.84	179.48	3948765
2023-01-31	182.39	185.15	178.00	184.31	4265189
2023-02-01	184.07	196.30	183.81	193.94	4468428
2023-02-02	195.47	197.71	192.83	196.16	2815928
2023-02-03	192.19	195.45	190.76	190.95	2654712
2023-02-06	187.91	190.30	186.09	187.37	2060027
2023-02-07	188.24	194.55	188.00	193.24	2270233
2023-02-08	191.16	192.15	187.32	187.95	1935669
2023-02-09	191.19	194.06	189.02	189.85	2010608
2023-02-10	187.89	188.18	185.19	186.47	1459748
2023-02-13	186.98	189.25	185.46	188.38	1677751
2023-02-14	186.81	190.45	185.45	189.79	1864652
2023-02-15	188.17	193.55	188.17	193.29	1482392
2023-02-16	190.40	193.81	190.40	191.23	2173510
2023-02-17	190.71	191.72	186.61	188.46	2206496
2023-02-21	185.48	187.19	181.09	181.41	2073942
2023-02-22	180.90	181.99	176.73	177.69	2205976
2023-02-23	181.28	181.82	177.11	180.99	2013433
2023-02-24	177.76	178.06	175.37	176.86	1791531
2023-02-27	180.21	180.58	177.43	177.74	1165929
2023-02-28	177.56	180.72	176.55	178.48	1227698
2023-03-01	179.27	180.63	177.55	178.87	900323
2023-03-02	176.18	181.23	174.17	180.63	1171488
2023-03-03	181.38	183.18	178.79	182.96	1285904
2023-03-06	184.01	184.67	178.87	179.94	1088676
2023-03-07	180.41	180.81	176.16	177.40	1330949
2023-03-08	178.38	182.65	178.38	182.51	2072401
2023-03-09	182.91	185.31	178.67	179.83	1961599
2023-03-10	181.92	181.97	174.51	175.05	2263023
2023-03-13	173.02	177.82	171.38	174.93	2225238
2023-03-14	177.28	179.26	175.59	178.82	2104757
2023-03-15	176.34	177.17	171.55	174.60	2497535
2023-03-16	173.11	180.16	172.16	179.49	1886828
2023-03-17	179.54	180.20	176.20	177.29	2933577
2023-03-20	177.56	181.14	176.57	180.55	1127833
2023-03-21	182.24	183.82	178.00	180.46	1531813
2023-03-22	180.14	183.26	176.48	176.62	1858231
2023-03-23	178.64	184.50	178.09	182.04	2225322
2023-03-24	181.45	181.80	174.70	176.55	2280888
2023-03-27	176.92	178.89	173.47	174.20	2162862
2023-03-28	173.93	173.93	169.91	173.21	2318017
2023-03-29	176.90	179.71	174.61	179.00	2398661
2023-03-30	181.40	184.14	180.59	181.62	2075885
2023-03-31	180.71	186.82	180.36	186.48	2081239
2023-04-03	185.53	186.00	180.34	181.98	1623854
2023-04-04	182.50	182.51	175.72	176.12	1644420
2023-04-05	174.41	174.99	171.33	173.02	2191085
2023-04-06	172.10	172.77	169.98	170.10	1930707
2023-04-10	168.82	172.52	168.05	172.41	1746474
2023-04-11	174.42	175.00	171.65	171.88	1589043
2023-04-12	173.31	174.33	169.78	170.22	1726789
2023-04-13	170.37	173.11	169.51	171.92	1648251
2023-04-14	172.14	174.77	170.50	172.35	1492367
2023-04-17	170.85	174.73	170.85	174.51	1218432
2023-04-18	176.42	177.48	174.55	175.78	1369327
2023-04-19	173.52	174.58	172.45	172.79	1196078
2023-04-20	166.45	172.41	163.24	169.62	2490790
2023-04-21	169.00	170.13	165.54	169.82	1827519
2023-04-24	169.82	170.74	168.46	169.89	1066492
2023-04-25	168.78	168.78	162.31	164.50	2611727
2023-04-26	165.04	167.04	163.46	165.35	1924512
2023-04-27	160.00	161.86	155.31	161.19	4130673
2023-04-28	161.00	163.82	159.53	163.74	2969641
2023-05-01	164.23	166.45	163.73	166.01	4321949
2023-05-02	173.34	176.88	168.76	171.51	5403173
2023-05-03	172.25	172.52	166.94	167.56	2363365
2023-05-04	166.98	167.35	162.75	163.79	2363647
2023-05-05	164.74	167.44	162.30	166.82	2405284
2023-05-08	166.93	168.35	165.47	168.05	1306531
2023-05-09	165.40	165.83	163.27	165.09	1963040
2023-05-10	167.55	168.20	164.73	165.20	1490352
2023-05-11	163.90	166.16	161.23	163.35	1471000
2023-05-12	164.33	165.25	162.38	164.55	1020622
2023-05-15	164.55	168.17	164.04	167.93	1448256
2023-05-16	167.21	168.64	165.78	165.89	1279079
2023-05-17	167.80	171.73	167.44	171.25	2081165
2023-05-18	172.88	175.87	172.14	175.64	2910636
2023-05-19	176.71	177.00	174.12	174.96	1987957
2023-05-22	174.20	178.07	173.54	177.37	1485441
2023-05-23	176.32	177.37	174.24	175.06	1832889
2023-05-24	171.31	171.67	165.39	166.52	3235192
2023-05-25	165.01	171.88	163.26	171.34	2833329
2023-05-26	173.96	182.58	173.36	181.18	3605823
2023-05-30	185.00	186.58	180.44	182.07	2217362
2023-05-31	180.69	182.07	177.89	179.10	5289814
2023-06-01	180.18	182.96	176.86	181.00	2388915
2023-06-02	183.24	183.99	178.67	181.60	1547493
2023-06-05	181.83	181.99	175.31	176.56	1894656
2023-06-06	175.46	181.87	174.66	181.26	1688084
2023-06-07	182.50	189.92	182.19	186.45	2225684
2023-06-08	187.24	188.82	186.23	187.46	1622027
2023-06-09	189.10	190.18	184.27	185.00	2013015
2023-06-12	187.00	189.72	185.12	189.35	2831538
2023-06-13	190.20	197.81	190.01	196.44	3564400
2023-06-14	195.94	199.55	194.10	195.69	3289576
2023-06-15	192.92	197.06	192.43	195.75	2454713
2023-06-16	198.20	199.18	195.49	197.85	4520127
2023-06-20	195.31	197.91	193.27	195.40	2022098
2023-06-21	194.24	195.82	192.74	193.28	2077165
2023-06-22	191.40	195.58	190.51	194.65	1473379
2023-06-23	190.50	191.93	188.50	188.69	1886482
2023-06-26	189.99	195.26	189.53	192.20	1438650
2023-06-27	192.00	200.50	190.76	200.32	2192475
2023-06-28	196.90	199.82	196.40	197.56	1511619
2023-06-29	197.54	200.49	195.13	199.76	1613341
2023-06-30	202.90	205.98	200.95	204.68	2521509
2023-07-03	205.54	208.63	203.60	207.13	1089166
2023-07-05	205.00	206.69	202.60	203.67	2368434
2023-07-06	200.48	204.64	200.03	204.37	2721574
2023-07-07	203.53	207.66	203.53	204.06	1847778
2023-07-10	206.15	211.07	205.86	210.42	3146361
2023-07-11	210.80	211.49	207.87	210.95	1588383
2023-07-12	214.25	214.80	210.60	211.86	2568103
2023-07-13	212.52	216.83	212.39	216.52	2061310
2023-07-14	215.70	216.68	211.36	212.54	1971232
2023-07-17	212.54	221.25	211.96	219.62	2475412
2023-07-18	218.86	224.40	218.38	223.66	2130781
2023-07-19	223.07	224.32	220.19	220.28	2207591
2023-07-20	216.78	218.61	210.40	211.95	3362010
2023-07-21	214.15	216.33	213.16	213.30	5324210
2023-07-24	212.97	214.56	210.12	210.88	5006577
2023-07-25	219.00	222.16	216.48	219.89	3839163
2023-07-26	217.98	220.57	215.70	218.48	2204171
2023-07-27	223.23	225.57	219.12	221.79	3403462
2023-07-28	225.31	225.44	220.63	223.31	1994430
2023-07-31	223.40	225.20	222.06	222.98	1495257
2023-08-01	221.41	224.32	221.00	223.48	1308968
2023-08-02	220.08	220.35	215.94	216.40	3373040
2023-08-03	213.03	217.74	211.78	215.95	2491787
2023-08-04	210.39	215.64	209.42	213.70	2888608
2023-08-07	216.00	218.92	214.01	218.73	1524237
2023-08-08	215.00	217.50	213.26	216.89	1862403
2023-08-09	217.38	218.68	214.13	214.37	2069373
2023-08-10	217.70	218.61	210.97	211.98	1750622
2023-08-11	209.22	209.22	202.91	204.20	2703852
2023-08-14	203.10	207.35	202.56	207.25	1757295
2023-08-15	205.07	205.48	200.85	201.74	1944014
2023-08-16	202.42	202.96	195.79	196.74	2400515
2023-08-17	197.81	198.25	193.61	194.53	1970158
2023-08-18	192.55	197.79	192.40	196.57	1989335
2023-08-21	196.57	202.55	196.57	201.62	1946296
2023-08-22	203.75	204.29	198.56	199.66	1428475
2023-08-23	193.50	202.28	193.50	201.10	2256825
2023-08-24	203.27	203.29	193.23	193.82	2888125
2023-08-25	194.81	196.89	193.09	196.20	2358954
2023-08-28	197.51	200.81	197.51	199.23	1456638
2023-08-29	197.25	205.96	197.25	205.16	1683639
2023-08-30	204.95	206.29	202.37	205.88	1962387
2023-08-31	205.27	207.80	203.39	205.72	3461044
2023-09-01	207.42	210.16	205.32	209.96	1583547
2023-09-05	208.87	210.57	207.33	207.57	1443607
2023-09-06	207.14	209.94	205.48	207.79	1582922
2023-09-07	203.79	205.27	202.11	204.01	1847186
2023-09-08	204.01	205.50	201.91	203.05	1220364
2023-09-11	203.40	203.40	203.40	203.40	300
2023-09-12	200.83	204.21	199.32	199.50	1301745
2023-09-13	199.15	204.27	199.15	200.40	1897679
2023-09-14	202.54	203.42	198.92	202.69	1293857
2023-09-15	201.83	202.39	196.34	197.38	4382017
2023-09-18	196.86	199.79	196.52	199.29	1483846
2023-09-19	198.71	199.58	196.37	199.14	1307834
2023-09-20	200.39	201.45	194.74	194.96	1131838
2023-09-21	193.54	196.21	193.04	194.00	1711903
2023-09-22	195.54	198.96	194.51	196.79	1523179
2023-09-25	195.57	198.27	194.70	198.12	1045406
2023-09-26	197.00	197.53	194.06	194.99	1538595
2023-09-27	197.03	198.27	194.13	196.70	1156145
2023-09-28	197.09	202.75	196.12	200.53	1198237
2023-09-29	202.77	203.40	198.76	199.92	1170721
2023-10-02	200.78	202.45	197.52	200.19	1227713
2023-10-03	197.90	201.48	194.09	195.20	2468256
2023-10-04	195.77	198.85	194.58	198.19	1610184
2023-10-05	198.39	199.10	192.85	195.45	1415829
2023-10-06	194.20	200.79	192.14	199.02	1837361
2023-10-09	196.77	198.90	194.50	198.12	860095
2023-10-10	198.86	204.00	198.22	201.75	1216716
2023-10-11	201.84	204.90	201.60	203.46	1646196
2023-10-12	204.34	206.14	200.50	202.36	2120807
2023-10-13	202.37	202.51	193.22	194.50	2439465
2023-10-16	195.77	200.25	195.01	199.78	1963847
2023-10-17	197.32	200.24	194.46	197.72	1274914
2023-10-18	194.50	195.62	190.60	193.20	1908886
2023-10-19	193.81	194.05	187.10	187.93	3027852
2023-10-20	187.62	188.53	184.40	185.76	2155052
2023-10-23	183.91	186.07	181.17	182.35	1700656
2023-10-24	182.92	184.43	180.88	183.61	2337504
2023-10-25	180.72	181.40	175.21	175.94	2923590
2023-10-26	178.49	185.29	177.40	179.56	3048756
2023-10-27	181.01	181.96	177.55	179.13	1448062
2023-10-30	172.40	173.00	167.21	170.18	4475363
2023-10-31	170.79	172.86	167.93	172.43	2588851
2023-11-01	171.57	172.68	167.50	172.52	2889283
2023-11-02	175.00	178.36	173.31	177.59	2472725
2023-11-03	179.83	183.75	178.93	181.55	3689986
2023-11-06	182.50	184.42	180.44	182.80	4400033
2023-11-07	178.25	191.49	178.19	185.80	4285091
2023-11-08	180.50	184.66	180.11	183.35	2521926
2023-11-09	184.41	184.55	179.64	180.33	2662338
2023-11-10	183.26	187.84	180.73	186.67	3055946
2023-11-13	185.00	185.38	181.96	184.84	1845381
2023-11-14	191.02	195.80	190.17	194.89	2876854
2023-11-15	196.43	202.65	196.43	200.75	2807521
2023-11-16	200.38	203.07	199.61	200.80	2333254
2023-11-17	200.93	202.20	199.00	200.94	1659068
2023-11-20	201.00	204.78	200.79	203.34	2086559
2023-11-21	202.00	202.43	198.50	200.44	2313052
2023-11-22	201.88	204.98	199.27	199.58	1501089
2023-11-24	199.03	200.78	198.48	200.12	834982
2023-11-27	199.05	201.03	198.00	199.66	1023244
2023-11-28	200.00	201.88	198.36	200.03	1263660
2023-11-29	203.74	207.80	202.25	204.33	2149190
2023-11-30	205.18	205.52	201.76	204.08	2269543
2023-12-01	204.00	206.54	202.43	205.68	1363075
2023-12-04	204.06	206.49	203.41	206.28	1638549
2023-12-05	204.57	206.35	202.68	205.83	1937141
2023-12-06	208.54	210.34	205.38	205.92	2052544
2023-12-07	207.80	213.15	206.82	211.70	2487904
2023-12-08	211.43	217.23	210.80	215.55	2609802
2023-12-11	216.43	221.90	215.96	220.55	2936978
2023-12-12	219.61	221.71	218.76	219.13	1847328
2023-12-13	219.31	223.06	217.53	221.33	2001640
2023-12-14	223.81	233.25	223.00	232.68	3894400
2023-12-15	235.17	238.27	232.80	232.93	3936705
2023-12-18	233.20	233.86	227.27	229.33	2531881
2023-12-19	230.41	231.28	228.62	229.38	1722348
2023-12-20	228.56	229.95	222.68	222.90	2483935
2023-12-21	226.97	229.87	226.52	229.25	1905565
2023-12-22	230.90	232.15	227.77	228.95	1033647
2023-12-26	230.00	233.28	229.37	231.95	1159961
2023-12-27	232.84	233.90	230.65	232.10	919215
2023-12-28	233.17	233.37	230.64	231.07	946434
2023-12-29	231.07	231.96	227.73	229.68	1105152
2024-01-02	227.26	227.26	218.57	221.18	2668473
2024-01-03	217.58	218.25	214.08	216.08	1924012
2024-01-04	204.31	210.54	204.12	207.76	3880677
2024-01-05	207.99	208.96	204.66	205.72	2246412
2024-01-08	207.30	213.03	207.26	212.17	1923573
2024-01-09	208.13	213.07	207.72	211.71	2023270
2024-01-10	211.86	212.51	207.18	211.29	1759449
2024-01-11	210.99	212.49	207.31	211.49	2138929
2024-01-12	211.30	212.21	207.57	209.11	1247691
2024-01-16	210.69	211.72	206.31	208.99	1749728
2024-01-17	205.93	206.00	201.58	205.48	2146697
2024-01-18	210.71	212.68	208.96	211.61	3148691
2024-01-19	213.34	219.45	212.46	218.36	2750105
2024-01-22	219.63	223.00	217.35	218.84	2445287
2024-01-23	220.35	224.87	219.45	223.93	2485113
2024-01-24	222.73	224.87	219.65	221.69	2798797
2024-01-25	222.99	223.89	217.83	219.41	2552668
2024-01-26	218.12	218.95	214.36	215.12	2424543
2024-01-29	216.93	217.57	213.29	217.47	1828064
2024-01-30	215.55	217.25	214.23	215.17	1708229
2024-01-31	212.88	215.32	209.75	210.57	3150816
2024-02-01	211.69	214.04	209.44	213.01	1968641
2024-02-02	210.16	215.56	209.86	214.99	2136288
2024-02-05	218.36	223.42	218.00	221.02	4119437
2024-02-06	220.98	225.42	218.84	223.00	3949333
2024-02-07	225.00	225.00	218.61	221.37	2788986
2024-02-08	221.44	228.85	221.44	227.83	2815415
2024-02-09	229.87	233.66	228.33	233.55	2621521
2024-02-12	234.00	241.26	233.10	236.68	2787798
2024-02-13	230.10	234.23	228.10	232.07	2723745
2024-02-14	233.96	235.46	232.43	233.96	1824982
2024-02-15	235.42	238.13	234.03	234.49	2078353
2024-02-16	234.50	236.69	231.30	232.16	1476242
2024-02-20	230.00	232.20	227.31	231.35	2140523
2024-02-21	230.02	235.35	229.67	235.32	1641086
2024-02-22	241.47	242.40	237.11	239.50	3173421
2024-02-23	240.82	241.33	237.50	238.85	1817815
2024-02-26	240.36	245.00	240.15	243.79	1595984
2024-02-27	245.88	252.83	245.00	245.73	2438279
2024-02-28	243.11	245.87	242.00	243.98	1489157
2024-02-29	247.94	250.30	245.66	249.73	3374693
2024-03-01	251.88	259.08	250.29	257.51	2444768
2024-03-04	259.49	259.49	253.73	254.30	2667655
2024-03-05	251.71	254.28	246.79	248.46	2319781
2024-03-06	252.07	255.36	250.34	251.25	2527872
2024-03-07	253.72	264.26	253.17	259.04	2942300
2024-03-08	259.92	262.91	251.79	252.03	2481950
2024-03-11	250.63	254.31	249.72	253.29	2020545
2024-03-12	256.19	257.99	251.73	257.46	2104492
2024-03-13	253.69	254.35	250.16	250.98	2457706
2024-03-14	250.35	251.35	241.32	243.73	3520138
2024-03-15	234.49	239.31	233.00	237.54	5827326
2024-03-18	240.17	241.99	236.31	236.62	2236909
2024-03-19	234.91	238.15	233.54	236.38	2172363
2024-03-20	235.58	241.74	234.55	241.27	2102466
2024-03-21	246.65	249.98	244.56	246.11	2926572
2024-03-22	244.35	247.18	243.32	244.33	2236543
2024-03-25	240.90	242.52	238.61	240.34	1703458
2024-03-26	242.19	243.33	238.79	239.06	1443134
2024-03-27	242.25	246.14	240.48	245.44	1631219
2024-03-28	245.89	248.31	245.00	247.77	1731419
2024-04-01	248.38	251.87	244.84	246.28	1478243
2024-04-02	243.82	243.82	239.60	240.77	1607854
2024-04-03	239.09	244.31	238.00	243.88	1061625
2024-04-04	247.23	248.09	237.97	239.17	2501008
2024-04-05	240.25	241.52	238.85	241.01	1617576
2024-04-08	242.15	246.21	241.92	244.92	1188068
2024-04-09	247.21	251.96	246.37	251.83	1708516
2024-04-10	246.73	248.51	240.20	241.08	2028324
2024-04-11	242.85	244.90	240.52	244.33	1736545
2024-04-12	239.62	240.89	232.76	233.61	2597791
2024-04-15	237.49	237.50	228.39	230.11	2304189
2024-04-16	231.62	232.55	227.98	230.68	1652709
2024-04-17	231.07	231.46	225.84	226.92	1971013
2024-04-18	222.00	223.38	217.35	219.35	3495081
2024-04-19	219.35	220.34	213.02	215.12	2760717
2024-04-22	218.67	220.20	214.33	218.66	2230361
2024-04-23	219.02	226.89	218.85	225.61	3024080
2024-04-24	235.46	237.69	232.32	235.04	3810687
2024-04-25	236.86	239.59	233.75	238.08	2052353
2024-04-26	236.95	244.29	236.39	242.70	2059388
2024-04-29	242.75	247.94	242.13	247.13	2976344
2024-04-30	257.72	261.15	250.51	256.19	4800102
2024-05-01	253.35	258.21	246.55	249.43	3538450
2024-05-02	253.44	255.39	245.20	254.26	2317172
2024-05-03	261.00	262.11	257.11	257.85	2513186
2024-05-06	259.26	260.49	256.67	259.63	2213775
2024-05-07	260.57	262.00	258.33	258.65	1605475
2024-05-08	255.58	260.29	255.58	260.21	1636505
2024-05-09	260.51	261.88	258.08	260.80	1777769
2024-05-10	262.50	264.00	260.18	261.73	1072539
2024-05-13	263.99	266.63	263.00	263.93	1395228
2024-05-14	264.70	268.43	263.94	267.66	1618396
2024-05-15	270.16	272.29	267.75	272.00	2231483
2024-05-16	271.10	273.37	269.55	269.61	1550132
2024-05-17	269.72	270.18	265.76	267.72	1344629
2024-05-20	267.99	274.53	267.53	273.57	1271743
2024-05-21	269.26	275.49	268.17	274.42	1156026
2024-05-22	277.00	280.24	275.24	278.83	2185496
2024-05-23	279.88	279.88	269.68	272.72	2327137
2024-05-24	278.33	280.77	275.55	277.17	1319923
2024-05-28	276.55	282.22	276.12	279.63	1503834
2024-05-29	274.44	277.19	273.40	273.83	1696332
2024-05-30	271.42	274.29	270.23	271.43	1785404
2024-05-31	271.84	273.90	264.22	272.10	3065120
2024-06-03	275.62	277.52	265.11	269.94	1273305
2024-06-04	267.47	271.24	265.64	266.30	1783789
2024-06-05	270.06	276.08	268.77	275.70	1692868
2024-06-06	274.63	275.17	271.52	272.01	1438293
2024-06-07	272.79	277.00	270.80	271.89	1211311
2024-06-10	268.17	277.32	268.05	276.85	1353965
2024-06-11	276.79	278.36	271.87	277.93	1123035
2024-06-12	282.00	286.87	279.59	282.99	1653643
2024-06-13	272.05	279.43	272.00	275.47	1382729
2024-06-14	270.00	272.41	266.27	268.85	1680348
2024-06-17	268.45	271.64	264.15	271.26	1702687
2024-06-18	270.78	273.22	269.36	271.40	1650101
2024-06-20	269.61	270.32	263.26	264.68	3003883
2024-06-21	266.43	271.72	264.84	271.03	4027521
2024-06-24	268.98	271.77	266.56	267.27	1680638
2024-06-25	270.31	271.35	266.68	269.92	1460697
2024-06-26	269.00	270.86	265.82	268.17	1693168
2024-06-27	268.21	269.73	264.41	265.01	1489106
2024-06-28	267.44	273.84	265.88	269.09	2228047
2024-07-01	269.12	269.78	262.53	265.67	1724119
2024-07-02	265.67	272.24	265.51	272.04	1421450
2024-07-03	272.38	274.59	268.40	272.29	1084497
2024-07-05	275.49	275.50	269.80	273.54	1237696
2024-07-08	274.36	277.80	274.16	277.22	1006988
2024-07-09	277.25	278.14	273.18	274.91	1072913
2024-07-10	277.08	282.75	275.08	282.37	1233329
2024-07-11	283.51	284.99	274.46	274.58	2096053
2024-07-12	277.81	283.93	275.74	280.19	1558787
2024-07-15	281.87	286.09	280.00	282.77	1431390
2024-07-16	285.39	291.47	283.26	290.78	1356659
2024-07-17	284.56	296.08	275.97	276.29	4527233
2024-07-18	279.93	285.55	276.05	279.27	2209022
2024-07-19	279.02	279.89	268.10	269.29	2403162
2024-07-22	275.86	284.75	271.02	283.81	4005420
2024-07-23	260.79	269.63	255.15	262.30	6654257
2024-07-24	260.77	262.59	254.21	254.40	4060921
2024-07-25	250.36	255.46	245.42	247.51	4244335
2024-07-26	251.59	256.23	250.58	253.62	2111290
2024-07-29	257.25	262.24	254.31	255.81	2421539
2024-07-30	258.46	258.46	250.36	251.68	2477980
2024-07-31	258.84	264.54	255.19	263.16	3232341
2024-08-01	258.01	260.61	241.40	243.62	4006598
2024-08-02	236.15	238.91	231.08	237.75	4567156
2024-08-05	232.03	241.98	229.02	235.41	3227591
2024-08-06	237.24	243.02	234.35	236.76	1854896
2024-08-07	243.53	244.52	228.30	229.29	2678128
2024-08-08	236.70	245.96	233.00	245.24	2776151
2024-08-09	242.38	243.91	239.06	242.02	1089276
2024-08-12	242.70	243.12	237.03	240.16	2299072
2024-08-13	241.46	248.61	241.10	248.01	2323540
2024-08-14	247.79	248.89	241.26	243.64	1786039
2024-08-15	250.62	254.76	247.36	253.25	2790226
2024-08-16	251.99	255.78	250.04	254.44	1524003
2024-08-19	252.57	258.42	250.65	258.24	1381441
2024-08-20	256.58	257.38	252.55	254.02	1516412
2024-08-21	256.61	259.74	251.01	254.31	2218687
2024-08-22	254.98	255.37	244.21	245.36	3142475
2024-08-23	251.18	254.27	248.43	252.63	2568464
2024-08-26	251.30	252.03	248.23	249.84	2042049
2024-08-27	247.40	254.54	246.05	252.73	1653476
2024-08-28	252.37	253.37	244.90	246.91	1439409
2024-08-29	249.32	254.25	247.48	248.78	1666545
2024-08-30	254.79	257.61	252.00	256.36	2696453
2024-09-03	251.24	252.24	234.93	236.14	3464128
2024-09-04	234.01	240.33	232.08	238.86	2492380
2024-09-05	236.17	239.83	234.67	236.70	1976784
2024-09-06	236.17	236.47	225.68	226.70	3035625
2024-09-09	230.10	231.07	226.73	230.60	2549490
2024-09-10	227.38	228.92	221.54	225.19	2911128
2024-09-11	224.36	231.33	220.10	230.87	3876759
2024-09-12	228.01	229.24	222.37	225.14	2532950
2024-09-13	228.11	231.88	227.04	229.93	3017664
2024-09-16	227.00	230.50	225.33	230.01	1866372
2024-09-17	232.35	234.68	229.51	232.57	1920660
2024-09-18	233.37	238.64	230.96	231.51	2161234
2024-09-19	238.64	242.49	235.85	238.72	3657010
2024-09-20	233.41	234.17	228.54	231.88	6787626
2024-09-23	232.95	234.00	230.94	231.86	1470425
2024-09-24	234.60	239.17	230.67	233.75	1913947
2024-09-25	231.53	235.14	231.18	233.97	1621535
2024-09-26	242.63	244.12	234.95	242.24	2067698
2024-09-27	245.18	246.98	242.69	244.93	2444061
2024-09-30	237.39	240.20	236.22	240.01	2898566
2024-10-01	238.81	239.83	230.40	232.22	2440727
2024-10-02	232.60	238.49	230.83	235.36	1404519
2024-10-03	232.75	234.91	230.93	233.24	1748083
2024-10-04	239.56	239.71	231.51	234.24	1599654
2024-10-07	236.98	237.09	232.20	234.02	1806137
2024-10-08	234.02	236.18	232.39	234.96	1469579
2024-10-09	233.24	238.87	233.00	238.31	1423811
2024-10-10	234.07	236.47	232.50	236.17	1191496
2024-10-11	233.57	240.75	233.35	238.10	1148222
2024-10-14	240.23	243.74	237.85	243.44	1965312
2024-10-15	242.64	244.57	230.14	232.85	3611885
2024-10-16	236.43	237.84	232.50	232.73	1368851
2024-10-17	238.44	238.88	232.10	232.28	2062228
2024-10-18	236.24	236.67	232.44	233.45	1187652
2024-10-21	231.06	232.45	227.33	230.15	1585290
2024-10-22	229.42	232.49	227.64	231.52	2173649
2024-10-23	236.23	239.89	233.02	236.32	2957278
2024-10-24	238.68	241.92	235.56	239.06	1593103
2024-10-25	240.62	246.08	240.08	243.16	2140509
2024-10-28	239.42	251.10	238.13	249.70	2812039
2024-10-29	250.57	256.62	249.06	255.58	2134410
2024-10-30	249.47	253.42	245.00	245.32	2401855
2024-10-31	244.48	244.48	231.30	234.50	3540566
2024-11-01	234.50	240.17	234.10	238.59	2224189
2024-11-04	237.32	239.21	235.57	236.90	2935914
2024-11-05	220.50	224.84	216.93	224.65	5961084
2024-11-06	228.13	233.83	226.11	231.38	3597991
2024-11-07	237.76	238.85	231.88	236.12	3129520
2024-11-08	233.13	235.00	227.97	233.89	2743168
2024-11-11	230.98	231.42	223.71	227.04	2715076
2024-11-12	225.31	226.99	221.85	224.79	2528823
2024-11-13	221.57	225.44	221.44	222.96	3145030
2024-11-14	223.88	225.33	221.37	223.96	2250276
2024-11-15	221.83	223.96	216.59	217.04	2793131
2024-11-18	217.20	220.42	216.04	220.19	2472978
2024-11-19	218.55	220.59	217.25	219.91	1503557
2024-11-20	217.20	220.47	216.06	220.34	2143872
2024-11-21	222.11	226.29	219.78	224.57	1769699
2024-11-22	227.00	227.03	223.71	226.38	1584139
2024-11-25	229.94	235.43	227.83	233.85	2784862
2024-11-26	237.36	238.76	226.75	228.66	2476629
2024-11-27	228.09	229.97	222.86	226.53	1520727
2024-11-29	227.86	232.17	226.72	229.37	1606570
2024-12-02	229.01	236.07	228.18	233.61	2796583
2024-12-03	230.71	232.79	228.09	228.36	2573008
2024-12-04	231.27	231.86	222.54	223.66	2352027
2024-12-05	222.47	223.03	216.41	216.99	2296966
2024-12-06	218.37	220.19	217.61	218.66	2302325
2024-12-09	217.95	225.99	217.20	223.61	2149857
2024-12-10	224.26	224.48	217.05	217.94	1715979
2024-12-11	220.10	221.92	217.76	219.84	2483005
2024-12-12	218.58	219.62	215.43	217.73	1770951
2024-12-13	216.12	218.31	215.05	216.84	2855800
2024-12-16	217.11	220.65	214.79	218.18	2884862
2024-12-17	220.34	223.18	217.61	219.02	3592557
2024-12-18	219.08	223.36	209.29	210.29	3610382
2024-12-19	212.06	213.46	206.97	207.27	2734949
2024-12-20	205.64	213.47	204.72	210.24	6139389
2024-12-23	210.50	214.84	210.50	214.09	1737645
2024-12-24	214.92	215.41	212.31	215.40	790910
2024-12-26	213.00	217.38	213.00	215.04	885784
2024-12-27	213.33	214.95	211.67	213.76	1162105
2024-12-30	211.55	211.95	206.79	207.47	1817889
2024-12-31	208.74	209.49	206.34	207.85	1154488
2025-01-02	209.61	211.60	205.23	206.21	1424491
2025-01-03	207.30	210.14	205.00	208.86	2308155
2025-01-06	210.01	215.91	210.01	213.41	1972698
2025-01-07	213.88	218.94	211.24	212.58	2312319
2025-01-08	212.14	213.32	207.34	209.72	2302573
2025-01-10	209.63	211.32	206.38	206.75	2511070
2025-01-13	203.12	207.21	202.25	206.83	1629748
2025-01-14	208.58	210.65	206.73	210.63	1513426
2025-01-15	215.26	216.66	213.49	213.56	3143423
2025-01-16	215.25	215.42	209.78	210.76	1632367
2025-01-17	216.41	217.46	213.97	215.36	1921559
2025-01-21	215.00	216.75	213.33	214.88	3237899
2025-01-22	215.19	219.64	214.01	216.09	2367936
2025-01-23	213.62	219.91	212.69	219.88	2250783
2025-01-24	216.45	217.46	211.57	213.43	2777273
2025-01-27	215.01	219.74	212.38	215.08	4526819
2025-01-28	214.00	215.71	208.30	213.43	2446618
2025-01-29	213.23	215.74	211.74	213.01	1739617
2025-01-30	211.64	212.76	206.81	211.39	3304073
2025-01-31	212.00	215.85	208.31	208.55	3020149
2025-02-03	203.00	207.08	198.21	204.73	4743077
2025-02-04	207.84	210.00	198.87	202.40	3676469
2025-02-05	201.76	214.13	201.58	213.24	4451082
2025-02-06	216.50	220.62	214.66	216.82	2929073
2025-02-07	215.47	217.86	211.27	212.93	2216694
2025-02-10	214.20	215.07	208.76	210.05	2412374
2025-02-11	208.32	213.64	207.64	210.97	1273192
2025-02-12	216.40	221.49	212.63	219.79	3202696
2025-02-13	219.21	221.28	216.64	219.59	2761468
2025-02-14	220.80	226.44	219.26	224.14	3085481
2025-02-18	226.79	234.09	226.72	228.86	4327314
2025-02-19	230.52	246.80	229.55	245.58	5345931
2025-02-20	255.00	255.45	244.08	245.86	4342795
2025-02-21	247.21	248.00	236.22	236.52	5304711
2025-02-24	236.80	238.63	232.87	233.15	3130029
2025-02-25	234.53	235.70	228.02	228.56	3033446
2025-02-26	229.52	230.70	225.38	229.38	2631135
2025-02-27	228.65	229.30	216.46	216.87	3573955
2025-02-28	218.33	221.15	213.63	215.59	4231960
2025-03-03	220.00	222.79	213.48	216.53	4651959
2025-03-04	216.51	218.11	210.72	211.16	4111512
2025-03-05	213.33	217.56	208.67	216.77	2621131
2025-03-06	212.79	219.45	210.67	214.47	3465287
2025-03-07	214.10	223.80	212.50	222.56	4301488
2025-03-10	217.47	218.07	206.94	208.84	3747696
2025-03-11	209.10	209.76	199.88	205.80	3198173
2025-03-12	208.07	209.98	203.63	204.45	2288747
2025-03-13	204.07	208.00	200.06	201.02	1792710
2025-03-14	204.80	206.96	203.48	206.16	2771741
2025-03-17	204.86	212.12	204.86	209.83	2207664
2025-03-18	207.45	208.99	205.27	207.10	1862492
2025-03-19	206.18	211.36	206.03	207.38	1640641
2025-03-20	204.06	205.66	201.53	202.64	1455356
2025-03-21	200.18	201.38	196.95	200.64	3352068
2025-03-24	206.32	212.42	205.60	211.12	2743069
2025-03-25	213.91	216.63	210.75	211.33	1662393
2025-03-26	211.04	212.61	202.87	205.75	3637912
2025-03-27	203.29	203.87	198.72	200.06	2877559
2025-03-28	198.27	199.08	188.85	189.99	4261007
2025-03-31	187.30	191.11	183.56	190.06	4304221
2025-04-01	188.55	190.14	184.30	190.00	2270378
2025-04-02	186.40	196.59	186.40	193.67	2231689
2025-04-03	183.48	185.31	171.71	171.88	6169107
2025-04-04	164.87	167.38	155.87	160.81	6449413
2025-04-07	156.54	173.55	152.37	163.29	6564375
2025-04-08	164.58	169.00	148.09	153.50	5100355
2025-04-09	156.52	187.51	152.21	185.87	8787113
2025-04-10	176.12	177.86	159.53	165.59	6325856
2025-04-11	164.34	169.81	158.66	168.79	5169477
2025-04-14	172.45	173.34	166.76	170.55	2349732
2025-04-15	172.72	174.51	169.46	171.63	1924180
2025-04-16	165.25	170.45	163.16	168.59	4699837
2025-04-17	169.91	172.02	166.76	170.74	2106654
2025-04-21	166.60	171.95	166.60	171.50	2624879
2025-04-22	173.74	176.08	172.17	174.66	2876508
2025-04-23	181.46	185.36	179.51	180.87	3917726
2025-04-24	187.21	194.43	184.77	193.57	4247192
2025-04-25	189.39	194.59	188.41	193.55	2486056
2025-04-28	192.87	198.15	190.59	196.24	4337483
2025-04-29	181.52	185.54	177.19	182.62	6950778
2025-04-30	179.29	184.94	176.26	184.31	3210600
2025-05-01	186.11	186.82	181.51	181.84	3354873
2025-05-02	184.48	191.61	184.28	188.14	3434708
2025-05-05	186.02	186.86	184.15	184.95	2324002
2025-05-06	182.25	184.64	180.63	182.41	1579820
2025-05-07	183.64	187.82	182.42	186.87	2137553
2025-05-08	189.64	193.04	186.90	188.57	2412350
2025-05-09	191.28	194.05	189.44	191.88	2683263
2025-05-12	204.88	208.93	204.32	207.03	4998163
2025-05-13	206.20	213.01	206.20	212.40	3910105
2025-05-14	212.58	213.42	209.07	211.33	2386944
2025-05-15	209.71	211.67	208.67	210.73	1999604
2025-05-16	210.95	212.99	209.12	212.56	2094117
2025-05-19	206.68	211.44	205.52	210.36	2108884
2025-05-20	207.68	210.95	207.68	210.08	1672113
2025-05-21	207.36	213.36	204.38	205.35	3018041
2025-05-22	209.70	211.00	196.26	196.51	5012589
2025-05-23	189.92	194.10	189.32	192.15	3674264
2025-05-27	195.30	200.45	193.78	198.90	3935348
2025-05-28	199.05	200.27	195.78	196.21	2240446
2025-05-29	200.00	200.32	194.60	195.89	1851499
2025-05-30	194.66	195.05	188.18	191.13	4292684
2025-06-02	190.36	193.66	189.80	192.81	1734298
2025-06-03	192.21	199.72	190.33	198.96	2866905
2025-06-04	202.26	211.09	201.28	210.02	3857209
2025-06-05	210.93	213.50	205.69	206.90	2362819
2025-06-06	210.60	211.00	207.39	207.68	1901196
2025-06-09	209.61	215.23	208.94	213.08	2727108
2025-06-10	214.44	220.73	213.50	218.72	2588887
2025-06-11	219.80	222.22	215.12	217.41	2222175
2025-06-12	217.31	220.02	216.21	217.40	1711302
2025-06-13	212.88	215.18	210.42	210.90	1840224
2025-06-16	213.94	218.01	213.22	217.53	1739346
2025-06-17	213.05	217.27	212.58	212.83	2202423
2025-06-18	213.57	214.45	210.73	211.45	1939002
2025-06-20	213.42	215.37	207.71	209.00	4244826
2025-06-23	209.57	211.58	205.87	210.86	1847628
2025-06-24	215.00	220.68	214.10	218.51	2833336
2025-06-25	217.52	217.93	213.81	216.28	1781820
2025-06-26	217.90	219.36	216.58	218.30	2709907
2025-06-27	218.15	220.89	215.11	217.04	2060479

Explore More About NXPI

Coins representing dividend payouts and trends

NXPI Dividend History

Discover NXP Semiconductors NV'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

NXPI Stock Split History

Discover NXP Semiconductors NV'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

NXPI Historical Prices

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

Web Analytics