RACE Historical Prices

Summary

Key Stock Metrics

330.16

(January 25, 2024)

52-Week Low

498.23

(September 3, 2024)

52-Week High

498.23

(September 3, 2024)

All-Time High

432.37

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-10-21	60.00	60.97	55.00	55.00	22498775
2015-10-22	57.07	58.20	55.70	56.75	4545111
2015-10-23	57.77	58.00	56.27	56.38	1967749
2015-10-26	57.00	57.00	54.54	55.02	1466277
2015-10-27	54.80	54.99	49.36	53.85	5949211
2015-10-28	54.02	54.16	50.10	51.87	2411447
2015-10-29	51.87	52.47	50.76	51.02	1362790
2015-10-30	51.56	51.80	49.66	50.43	1355141
2015-11-02	50.86	53.17	49.89	53.08	890164
2015-11-03	53.09	55.00	52.12	52.38	1022914
2015-11-04	52.96	54.04	52.75	53.44	753333
2015-11-05	53.45	53.85	51.61	51.74	820228
2015-11-06	52.20	52.43	51.80	52.43	513723
2015-11-09	52.82	53.65	52.00	53.20	442763
2015-11-10	53.70	54.00	53.09	54.00	376897
2015-11-11	54.00	54.50	53.03	54.34	472541
2015-11-12	54.33	54.40	53.26	54.12	379346
2015-11-13	53.95	53.95	50.52	51.40	1337040
2015-11-16	51.95	51.95	48.83	49.51	1297644
2015-11-17	50.28	50.77	48.81	48.98	897317
2015-11-18	49.39	49.47	47.21	47.28	1102615
2015-11-19	47.46	47.86	45.83	47.60	2164514
2015-11-20	47.87	48.49	47.62	48.08	542692
2015-11-23	48.10	48.29	45.98	46.00	1389215
2015-11-24	46.00	46.46	44.65	46.28	1036703
2015-11-25	46.50	46.83	45.50	45.66	868893
2015-11-27	45.59	46.42	45.40	46.06	285304
2015-11-30	46.30	46.87	45.88	46.35	566401
2015-12-01	46.50	48.26	46.44	47.64	667107
2015-12-02	47.88	48.13	46.85	47.21	614830
2015-12-03	47.44	47.86	46.25	47.06	528504
2015-12-04	47.34	48.85	47.09	48.55	583181
2015-12-07	48.65	50.39	47.51	47.99	861394
2015-12-08	48.49	49.00	47.00	47.62	842515
2015-12-09	47.44	49.44	47.14	47.75	507606
2015-12-10	48.07	49.36	47.88	48.98	526827
2015-12-11	48.01	49.22	47.59	48.79	480520
2015-12-14	48.05	48.70	46.00	46.93	699437
2015-12-15	46.93	49.09	46.90	47.55	760842
2015-12-16	48.32	48.97	47.29	48.50	534452
2015-12-17	48.65	48.99	47.02	47.48	547134
2015-12-18	46.96	47.48	46.00	46.36	461167
2015-12-21	46.25	47.80	46.09	47.41	623108
2015-12-22	47.48	48.73	46.56	46.62	448854
2015-12-23	47.04	47.99	46.81	47.05	232171
2015-12-24	46.62	47.51	46.61	46.75	150583
2015-12-28	47.29	47.50	46.28	46.43	269347
2015-12-29	46.84	48.14	46.71	47.93	505537
2015-12-30	47.93	48.55	47.50	48.41	297114
2015-12-31	48.26	48.89	47.43	48.00	390523
2016-01-04	47.29	47.81	46.41	47.39	2507000
2016-01-05	48.60	48.73	47.45	48.49	1934423
2016-01-06	47.75	47.86	46.58	47.07	2555013
2016-01-07	46.42	47.08	46.16	46.65	1775301
2016-01-08	46.60	46.63	43.11	43.11	5116908
2016-01-11	43.20	43.86	42.10	43.38	2307651
2016-01-12	43.95	44.09	42.86	43.66	1933933
2016-01-13	43.43	43.58	42.20	42.67	1441197
2016-01-14	42.47	42.56	40.57	41.99	3631307
2016-01-15	40.47	40.74	39.66	40.02	1878269
2016-01-19	40.69	42.30	40.56	41.67	1396808
2016-01-20	40.98	40.98	38.36	39.90	2620799
2016-01-21	40.28	40.87	39.61	40.54	1573221
2016-01-22	41.21	42.00	41.03	41.85	1244007
2016-01-25	41.47	41.61	39.73	40.24	1388283
2016-01-26	40.28	42.31	40.23	41.45	967450
2016-01-27	41.31	41.81	40.50	40.61	1125069
2016-01-28	40.82	40.90	39.16	39.96	1155097
2016-01-29	39.48	40.06	38.95	39.77	1480501
2016-02-01	38.92	40.05	38.85	39.93	1185499
2016-02-02	39.84	40.00	34.03	34.98	7485135
2016-02-03	37.24	37.57	35.35	37.09	4631556
2016-02-04	36.25	39.47	36.00	38.88	1902698
2016-02-05	38.73	38.74	37.19	37.70	861393
2016-02-08	37.04	37.14	34.86	35.95	1537796
2016-02-09	34.44	35.39	33.60	33.96	1653293
2016-02-10	35.03	35.08	33.08	33.27	1481938
2016-02-11	32.29	32.48	31.66	32.00	1447647
2016-02-12	32.34	34.33	32.17	34.15	1950320
2016-02-16	34.62	35.80	34.11	35.65	1263451
2016-02-17	36.37	39.33	36.36	39.10	1762674
2016-02-18	38.76	38.90	38.04	38.76	1327771
2016-02-19	37.90	38.77	37.68	38.51	507425
2016-02-22	39.42	40.15	39.25	39.94	1045540
2016-02-23	39.25	39.45	38.68	38.94	578073
2016-02-24	37.27	38.65	37.17	38.57	583141
2016-02-25	38.21	38.79	37.92	38.70	376312
2016-02-26	38.77	38.86	38.26	38.46	381005
2016-02-29	38.49	38.73	37.97	37.98	493838
2016-03-01	38.78	39.49	38.43	39.49	678102
2016-03-02	39.07	39.58	38.92	39.54	338806
2016-03-03	39.10	39.63	39.01	39.40	386720
2016-03-04	39.24	39.93	38.99	39.74	404662
2016-03-07	39.11	40.75	39.11	40.60	971626
2016-03-08	41.93	42.04	41.01	41.22	944139
2016-03-09	41.72	42.36	41.40	42.03	483523
2016-03-10	41.98	42.11	40.85	41.57	643119
2016-03-11	42.09	42.92	42.01	42.77	564011
2016-03-14	42.57	42.81	41.95	42.04	724344
2016-03-15	41.46	41.80	41.10	41.41	307947
2016-03-16	41.11	42.58	41.10	42.26	494824
2016-03-17	42.49	43.00	42.16	42.71	271475
2016-03-18	42.73	43.06	42.40	42.40	491770
2016-03-21	42.38	42.50	41.97	42.04	338587
2016-03-22	41.64	42.00	41.50	41.66	271223
2016-03-23	41.66	41.66	40.68	40.68	225861
2016-03-24	40.23	41.20	40.15	41.15	218436
2016-03-28	41.04	41.49	40.53	41.10	205663
2016-03-29	40.87	41.55	40.72	41.52	312351
2016-03-30	42.10	42.50	41.92	42.31	463447
2016-03-31	41.59	41.86	41.31	41.70	344278
2016-04-01	40.73	41.18	40.66	41.05	425403
2016-04-04	41.24	41.71	41.03	41.15	1250133
2016-04-05	40.21	40.57	40.05	40.25	392147
2016-04-06	40.19	41.71	40.11	41.39	619156
2016-04-07	40.88	41.19	40.38	40.65	640511
2016-04-08	41.26	41.42	40.83	41.13	503636
2016-04-11	41.17	41.87	41.09	41.38	497138
2016-04-12	41.24	41.42	40.75	41.34	333473
2016-04-13	41.94	42.01	41.62	41.95	362693
2016-04-14	42.06	42.93	41.72	42.48	466399
2016-04-15	43.31	44.00	43.05	43.97	674598
2016-04-18	43.83	44.19	43.66	43.92	307281
2016-04-19	44.44	44.87	44.44	44.77	514935
2016-04-20	44.66	44.79	44.36	44.50	589599
2016-04-21	44.59	44.59	43.58	43.62	495576
2016-04-22	43.50	43.55	42.83	42.98	378840
2016-04-25	43.24	43.30	42.77	42.96	211647
2016-04-26	43.74	44.17	43.54	44.06	491647
2016-04-27	43.82	44.16	43.72	43.96	377728
2016-04-28	44.06	45.49	43.95	45.00	1041890
2016-04-29	45.37	46.12	44.88	45.85	1267704
2016-05-02	46.50	46.55	43.55	44.53	1323326
2016-05-03	43.85	44.09	43.65	43.95	450630
2016-05-04	44.13	44.61	43.89	43.93	614434
2016-05-05	43.79	43.79	42.57	42.93	682071
2016-05-06	43.04	43.69	42.92	43.23	472192
2016-05-09	43.09	43.16	42.73	42.92	299432
2016-05-10	43.18	43.53	43.17	43.43	501072
2016-05-11	43.18	43.63	43.09	43.16	383251
2016-05-12	43.53	43.64	42.79	43.13	307944
2016-05-13	43.57	44.48	43.56	43.65	613182
2016-05-16	43.73	44.02	43.53	43.62	446321
2016-05-17	42.78	42.89	42.01	42.08	454813
2016-05-18	42.12	42.70	41.66	41.84	416209
2016-05-19	41.73	41.80	40.11	40.52	1007557
2016-05-20	41.20	41.32	40.76	40.51	355608
2016-05-23	40.48	40.74	40.05	40.10	245710
2016-05-24	40.94	41.52	40.87	41.33	728338
2016-05-25	42.22	42.35	41.82	42.00	389568
2016-05-26	42.11	42.30	41.67	41.90	209710
2016-05-27	42.05	42.11	41.55	41.98	212165
2016-05-31	42.39	42.67	42.25	42.43	440880
2016-06-01	42.35	42.62	42.06	42.54	562594
2016-06-02	42.71	43.54	42.58	43.53	496501
2016-06-03	43.00	43.24	42.75	43.18	614508
2016-06-06	42.65	43.18	42.63	42.98	351496
2016-06-07	43.54	44.43	43.54	44.30	494700
2016-06-08	43.98	44.20	43.63	43.70	184858
2016-06-09	43.15	43.69	43.10	43.50	330717
2016-06-10	42.15	42.28	41.87	42.16	665700
2016-06-13	40.97	41.53	40.91	41.38	885269
2016-06-14	40.95	41.25	40.91	41.15	367124
2016-06-15	40.83	42.06	40.83	41.65	425905
2016-06-16	40.57	41.46	40.40	41.40	522942
2016-06-17	41.60	42.36	41.56	42.14	267958
2016-06-20	43.42	43.52	42.98	43.01	436099
2016-06-21	43.37	43.38	42.47	42.60	259513
2016-06-22	43.11	43.20	42.12	42.17	523819
2016-06-23	43.54	43.79	43.12	43.78	479108
2016-06-24	40.67	41.35	40.50	40.59	1137069
2016-06-27	39.71	39.71	38.71	38.88	1103649
2016-06-28	40.02	40.64	39.73	40.10	671902
2016-06-29	39.92	40.43	39.79	40.09	865364
2016-06-30	40.38	41.02	40.05	40.93	516279
2016-07-01	41.71	41.85	41.25	41.48	322757
2016-07-05	40.93	40.97	39.80	39.99	597893
2016-07-06	38.90	40.10	38.80	40.09	767228
2016-07-07	39.80	40.23	39.49	39.54	475573
2016-07-08	40.96	41.96	40.74	41.25	697794
2016-07-11	42.34	42.36	41.97	42.03	433237
2016-07-12	42.84	42.97	42.56	42.57	339821
2016-07-13	42.70	42.73	41.88	42.08	327062
2016-07-14	42.71	42.99	42.55	42.81	230180
2016-07-15	42.54	42.59	42.35	42.37	127029
2016-07-18	42.28	42.67	42.06	42.21	444561
2016-07-19	41.81	42.35	41.78	42.14	209954
2016-07-20	42.29	42.35	42.00	42.14	249396
2016-07-21	42.26	42.85	42.25	42.68	529281
2016-07-22	42.82	43.00	42.66	42.92	234614
2016-07-25	43.18	43.62	42.94	43.47	347536
2016-07-26	43.26	43.86	43.26	43.60	214793
2016-07-27	44.81	45.00	44.44	44.77	626679
2016-07-28	44.76	44.77	43.66	44.19	515170
2016-07-29	45.05	45.18	44.67	45.17	748436
2016-08-01	45.03	45.82	44.85	45.78	961540
2016-08-02	45.60	47.08	45.00	46.51	1898587
2016-08-03	46.43	47.23	46.38	46.89	777912
2016-08-04	46.71	47.04	46.38	46.66	493937
2016-08-05	47.00	47.09	46.80	46.88	316502
2016-08-08	47.39	47.55	47.08	47.45	1460529
2016-08-09	47.52	47.82	47.21	47.46	406562
2016-08-10	47.93	48.12	47.74	47.95	356485
2016-08-11	48.07	48.21	47.82	48.05	212510
2016-08-12	48.36	48.60	48.26	48.41	313003
2016-08-15	48.41	48.70	48.41	48.68	150107
2016-08-16	47.88	48.12	47.57	47.93	331579
2016-08-17	47.62	48.39	47.57	48.38	505386
2016-08-18	48.06	48.66	47.96	48.66	340728
2016-08-19	47.43	48.40	47.35	48.40	609263
2016-08-22	47.76	48.56	47.73	48.41	470618
2016-08-23	48.88	49.11	48.64	49.11	498224
2016-08-24	48.50	48.65	48.37	48.53	305093
2016-08-25	48.04	48.43	48.04	48.40	246672
2016-08-26	48.35	48.94	48.26	48.74	884499
2016-08-29	48.40	48.78	48.15	48.67	331029
2016-08-30	48.39	48.60	48.35	48.55	392828
2016-08-31	48.19	48.49	47.96	48.14	729173
2016-09-01	48.27	48.59	47.93	48.32	305924
2016-09-02	48.25	48.59	48.06	48.50	428316
2016-09-06	48.25	48.72	48.25	48.67	364210
2016-09-07	49.55	50.09	49.30	49.76	389433
2016-09-08	49.10	49.71	48.94	49.47	368919
2016-09-09	49.22	49.29	48.20	48.20	486834
2016-09-12	47.36	48.76	47.30	48.64	377719
2016-09-13	48.11	48.37	47.42	47.58	278283
2016-09-14	47.52	47.86	47.40	47.47	161366
2016-09-15	46.95	47.98	46.89	47.85	219052
2016-09-16	46.55	46.80	46.39	46.65	485122
2016-09-19	47.56	47.93	47.51	47.73	204864
2016-09-20	47.49	47.64	47.26	47.57	202902
2016-09-21	48.55	49.16	48.30	49.10	472640
2016-09-22	50.43	50.62	50.21	50.53	684575
2016-09-23	50.65	50.96	50.17	50.22	472294
2016-09-26	50.28	50.39	50.06	50.34	352477
2016-09-27	50.08	50.65	49.87	50.12	353432
2016-09-28	50.65	51.54	50.59	51.49	730993
2016-09-29	51.49	51.60	50.43	50.77	331744
2016-09-30	51.42	52.18	51.16	51.87	699875
2016-10-03	51.92	52.11	51.75	52.06	347819
2016-10-04	52.55	52.97	52.24	52.67	425454
2016-10-05	53.31	53.66	53.00	53.64	647048
2016-10-06	53.29	53.49	53.11	53.15	436735
2016-10-07	53.32	53.56	53.13	53.49	339039
2016-10-10	54.18	54.33	53.63	53.84	239974
2016-10-11	53.42	53.54	52.93	53.32	327052
2016-10-12	53.10	53.58	52.92	53.51	564695
2016-10-13	52.89	53.13	52.39	52.51	1170064
2016-10-14	52.85	53.01	52.63	52.72	818621
2016-10-17	52.75	52.76	52.09	52.21	361217
2016-10-18	52.73	52.77	51.94	52.40	365653
2016-10-19	52.01	52.69	51.95	52.55	204766
2016-10-20	52.48	52.95	52.38	52.78	216244
2016-10-21	52.02	52.60	51.99	52.60	155138
2016-10-24	52.83	53.35	52.82	53.25	364106
2016-10-25	52.99	53.05	52.58	53.01	269194
2016-10-26	52.79	53.29	52.65	53.11	323003
2016-10-27	53.12	53.16	52.75	53.00	217379
2016-10-28	52.63	53.19	52.54	52.87	231152
2016-10-31	52.73	52.84	52.26	52.77	213593
2016-11-01	53.09	53.10	51.02	51.31	520710
2016-11-02	51.14	51.71	50.90	51.31	418889
2016-11-03	50.97	51.34	50.46	50.50	352697
2016-11-04	50.43	51.44	50.39	51.07	554062
2016-11-07	53.52	54.99	53.11	54.89	896755
2016-11-08	54.43	54.77	54.15	54.42	837010
2016-11-09	53.99	54.30	53.69	54.21	641851
2016-11-10	53.46	54.21	52.83	53.53	750832
2016-11-11	53.38	54.89	53.18	54.47	942041
2016-11-14	53.57	54.22	53.18	53.26	1007152
2016-11-15	52.78	54.24	52.76	54.09	435187
2016-11-16	53.15	53.93	53.13	53.47	448986
2016-11-17	53.23	53.55	53.09	53.29	263530
2016-11-18	53.19	53.23	52.72	52.76	382619
2016-11-21	53.20	53.62	53.16	53.43	237705
2016-11-22	53.83	54.42	53.75	54.31	323571
2016-11-23	53.14	53.89	53.03	53.70	239836
2016-11-25	54.69	54.94	54.48	54.78	288583
2016-11-28	54.00	54.34	53.71	53.77	240757
2016-11-29	53.82	54.99	53.82	54.74	622701
2016-11-30	54.94	54.99	54.11	54.12	602896
2016-12-01	54.01	54.65	53.94	54.47	514676
2016-12-02	54.20	54.53	53.94	54.09	627575
2016-12-05	55.03	55.82	54.93	55.59	699854
2016-12-06	55.07	56.07	55.07	56.04	409918
2016-12-07	56.32	57.11	56.32	56.95	721621
2016-12-08	56.66	56.97	56.44	56.77	456638
2016-12-09	56.82	56.95	56.78	56.88	271607
2016-12-12	57.07	57.32	56.49	56.86	383715
2016-12-13	57.04	57.99	57.03	57.79	434358
2016-12-14	58.00	58.47	57.83	57.87	1213207
2016-12-15	57.88	58.30	57.70	58.14	469332
2016-12-16	58.10	58.56	58.08	58.35	517530
2016-12-19	58.34	58.86	58.34	58.67	431666
2016-12-20	58.13	58.65	58.04	58.60	384738
2016-12-21	58.60	58.81	58.01	58.03	327378
2016-12-22	58.52	58.60	57.40	57.74	337679
2016-12-23	58.44	58.51	58.15	58.33	339162
2016-12-27	58.41	58.54	58.18	58.29	130710
2016-12-28	58.15	58.27	57.69	57.75	173622
2016-12-29	58.16	58.29	57.63	57.79	190613
2016-12-30	58.44	58.46	57.96	58.14	303798
2017-01-03	59.16	59.26	58.35	58.94	546710
2017-01-04	58.84	59.48	58.79	59.41	372981
2017-01-05	59.44	59.88	59.34	59.36	304774
2017-01-06	58.97	59.16	58.81	58.94	280519
2017-01-09	57.77	58.50	57.56	58.28	409299
2017-01-10	58.98	59.18	58.74	58.98	345448
2017-01-11	59.00	59.49	58.85	59.41	289694
2017-01-12	60.57	60.64	58.01	59.28	825545
2017-01-13	60.10	60.26	59.52	59.83	376793
2017-01-17	59.66	59.91	59.59	59.82	317699
2017-01-18	60.00	60.10	59.74	59.90	238879
2017-01-19	59.86	60.49	59.86	60.46	255776
2017-01-20	60.31	60.50	60.01	60.35	205531
2017-01-23	61.07	61.28	60.93	61.08	581824
2017-01-24	62.46	62.76	61.98	62.68	828004
2017-01-25	62.78	62.92	62.27	62.56	511394
2017-01-26	61.94	62.38	61.76	61.86	377648
2017-01-27	62.03	62.14	61.82	62.01	230728
2017-01-30	60.92	61.22	60.66	60.94	445988
2017-01-31	62.54	62.69	61.71	62.13	732766
2017-02-01	62.50	62.59	61.67	62.14	372727
2017-02-02	65.01	65.12	64.20	64.61	896674
2017-02-03	65.49	65.81	65.41	65.70	713276
2017-02-06	64.33	64.90	64.25	64.58	448011
2017-02-07	64.47	64.68	64.30	64.50	362400
2017-02-08	64.21	65.30	64.12	65.20	281495
2017-02-09	64.69	65.20	64.58	64.77	289615
2017-02-10	64.54	65.33	64.40	65.22	383731
2017-02-13	66.00	66.38	65.81	66.17	445453
2017-02-14	66.36	66.57	66.04	66.19	323595
2017-02-15	65.23	66.03	65.19	66.01	363452
2017-02-16	66.47	66.74	65.98	66.04	586421
2017-02-17	65.44	65.64	65.19	65.59	290546
2017-02-21	65.25	65.70	65.17	65.58	295290
2017-02-22	64.82	66.00	64.76	65.88	307790
2017-02-23	66.43	66.57	65.64	65.67	391460
2017-02-24	65.26	65.45	64.76	65.09	408842
2017-02-27	65.44	66.09	65.42	65.82	376464
2017-02-28	65.25	65.73	64.98	65.06	373333
2017-03-01	65.60	66.24	65.58	65.87	302503
2017-03-02	65.87	66.18	65.79	65.97	473144
2017-03-03	66.08	66.46	65.83	66.27	348412
2017-03-06	65.75	65.76	65.01	65.21	302321
2017-03-07	65.30	65.74	64.94	65.59	374551
2017-03-08	65.92	65.94	65.43	65.48	198879
2017-03-09	65.36	65.78	65.05	65.17	369235
2017-03-10	65.54	65.86	65.38	65.73	326441
2017-03-13	66.13	66.63	66.10	66.34	508236
2017-03-14	66.26	66.59	66.11	66.31	384600
2017-03-15	66.86	67.99	66.66	67.86	711475
2017-03-16	69.16	69.50	68.93	69.34	496017
2017-03-17	69.28	69.28	68.40	68.43	293694
2017-03-20	68.56	68.71	67.99	68.00	342575
2017-03-21	68.67	68.74	67.07	67.09	526160
2017-03-22	68.02	68.39	67.72	68.18	538725
2017-03-23	69.56	71.08	69.49	70.72	818797
2017-03-24	72.17	72.22	71.18	71.58	634301
2017-03-27	73.40	74.12	73.15	73.93	901951
2017-03-28	74.50	74.96	74.39	74.86	841390
2017-03-29	74.68	74.99	74.55	74.85	432856
2017-03-30	74.07	74.56	73.92	74.45	383505
2017-03-31	74.11	74.62	74.07	74.36	311159
2017-04-03	74.60	74.66	73.31	73.72	581971
2017-04-04	73.72	73.91	73.43	73.60	541545
2017-04-05	73.51	73.63	72.39	72.42	514139
2017-04-06	72.86	72.91	72.48	72.61	329814
2017-04-07	72.11	72.26	71.89	71.89	391118
2017-04-10	71.89	72.25	71.82	71.93	291152
2017-04-11	72.08	72.29	71.31	71.84	425180
2017-04-12	71.83	71.94	71.56	71.66	450312
2017-04-13	71.47	71.75	69.59	70.63	489538
2017-04-17	70.87	71.54	70.85	71.32	240344
2017-04-18	70.54	71.03	70.35	70.59	317756
2017-04-19	71.53	71.77	71.19	71.26	874757
2017-04-20	72.33	72.43	71.40	71.40	498410
2017-04-21	71.32	71.32	70.78	70.82	316175
2017-04-24	72.89	73.52	72.39	73.34	965454
2017-04-25	73.63	74.43	73.59	74.15	707016
2017-04-26	74.88	75.31	74.76	74.90	464202
2017-04-27	75.67	75.81	75.19	75.62	385549
2017-04-28	75.50	75.82	75.18	75.20	281494
2017-05-01	75.65	75.88	75.25	75.71	300177
2017-05-02	75.82	75.93	75.10	75.56	480295
2017-05-03	75.36	76.11	75.33	76.02	803171
2017-05-04	78.63	81.74	78.52	81.46	1862484
2017-05-05	81.68	82.53	81.41	82.48	786454
2017-05-08	82.13	82.97	81.67	82.72	880967
2017-05-09	83.50	85.51	83.48	84.46	1329455
2017-05-10	84.09	84.44	83.86	84.00	582409
2017-05-11	82.79	83.29	82.15	82.98	649031
2017-05-12	82.56	84.40	82.50	84.13	568938
2017-05-15	84.28	85.13	84.21	84.90	485141
2017-05-16	84.59	85.18	84.42	84.59	447284
2017-05-17	84.83	85.02	82.73	82.77	749012
2017-05-18	82.56	84.57	82.33	84.22	437221
2017-05-19	83.67	83.93	83.05	83.33	622674
2017-05-22	83.46	84.42	83.44	84.35	398762
2017-05-23	84.03	84.90	83.96	84.79	722574
2017-05-24	84.44	85.25	84.33	85.09	616281
2017-05-25	85.12	85.76	85.12	85.70	383158
2017-05-26	85.01	85.61	84.96	85.50	450515
2017-05-30	85.27	85.76	85.20	85.49	444013
2017-05-31	86.31	86.74	85.81	86.72	422789
2017-06-01	87.19	89.09	87.09	88.60	783514
2017-06-02	90.43	90.84	89.50	90.59	762177
2017-06-05	90.12	90.64	90.01	90.44	348565
2017-06-06	90.00	91.14	89.92	90.51	328023
2017-06-07	90.40	90.98	90.03	90.57	410885
2017-06-08	91.71	91.92	90.71	91.85	489560
2017-06-09	91.64	91.94	89.16	89.45	849362
2017-06-12	89.02	89.09	87.43	87.75	1021873
2017-06-13	88.84	88.99	87.91	88.19	586230
2017-06-14	88.72	88.83	87.89	88.42	397426
2017-06-15	85.82	87.68	85.36	87.55	830852
2017-06-16	88.55	88.82	87.86	88.03	414781
2017-06-19	89.28	89.93	89.06	89.78	557271
2017-06-20	89.43	89.59	88.61	88.74	361542
2017-06-21	89.11	89.39	88.61	89.18	240289
2017-06-22	89.07	89.90	88.89	89.39	237058
2017-06-23	88.98	89.32	88.35	89.18	272774
2017-06-26	89.37	89.91	88.41	88.83	255625
2017-06-27	88.31	88.31	87.24	87.31	351321
2017-06-28	87.19	87.91	86.87	87.77	455944
2017-06-29	86.39	86.44	85.23	85.95	606232
2017-06-30	86.64	86.94	85.74	86.02	352683
2017-07-03	86.34	86.95	85.81	85.81	399511
2017-07-05	84.99	86.47	84.38	86.29	680533
2017-07-06	85.48	86.05	85.08	85.70	375274
2017-07-07	85.28	86.31	85.06	86.09	364306
2017-07-10	86.68	88.92	86.68	88.51	422662
2017-07-11	89.35	90.84	89.07	90.59	1130938
2017-07-12	90.47	93.18	90.38	92.88	1394905
2017-07-13	92.53	93.00	92.19	92.76	515554
2017-07-14	92.74	94.00	92.41	93.90	513599
2017-07-17	93.34	93.98	93.16	93.75	507098
2017-07-18	93.55	95.17	93.44	95.15	830236
2017-07-19	95.24	97.62	95.23	97.62	1533030
2017-07-20	99.16	100.08	98.61	99.99	1521419
2017-07-21	99.29	100.20	98.21	100.02	1040884
2017-07-24	100.20	101.75	100.02	101.62	1050050
2017-07-25	101.14	101.41	100.23	101.40	995266
2017-07-26	102.89	105.66	102.89	105.41	1403606
2017-07-27	105.70	105.74	103.01	104.04	1565019
2017-07-28	104.87	107.00	104.64	105.77	1128326
2017-07-31	105.72	106.01	103.97	105.19	904400
2017-08-01	108.78	109.78	107.76	108.32	2099394
2017-08-02	106.00	111.46	103.17	110.47	3332806
2017-08-03	108.68	109.65	107.59	108.34	1243676
2017-08-04	108.67	109.70	108.40	109.15	704475
2017-08-07	109.35	110.89	109.33	110.56	406503
2017-08-08	111.43	111.77	110.31	110.66	491009
2017-08-09	110.11	111.33	109.91	111.26	335458
2017-08-10	110.19	110.33	108.50	108.67	738695
2017-08-11	106.59	107.84	106.17	107.58	748032
2017-08-14	108.56	110.35	108.45	110.05	524632
2017-08-15	110.58	110.84	109.61	110.26	257896
2017-08-16	110.52	111.18	110.44	110.95	376257
2017-08-17	110.74	111.01	109.25	109.25	504793
2017-08-18	110.00	112.02	109.51	111.53	672917
2017-08-21	110.42	112.92	110.37	112.85	915957
2017-08-22	112.89	115.64	112.85	115.18	945783
2017-08-23	115.10	116.38	114.93	115.62	677876
2017-08-24	115.90	115.99	114.01	114.17	761636
2017-08-25	114.59	115.03	114.00	114.00	455008
2017-08-28	114.03	114.12	113.23	113.83	402923
2017-08-29	113.31	113.98	113.16	113.76	711888
2017-08-30	114.56	114.87	114.20	114.60	667960
2017-08-31	113.79	114.77	113.72	114.49	666593
2017-09-01	114.92	117.66	114.90	116.76	773204
2017-09-05	115.92	116.94	115.45	116.16	525241
2017-09-06	118.09	118.10	116.37	116.85	401134
2017-09-07	111.21	111.60	107.31	108.59	3456148
2017-09-08	110.45	110.54	108.96	109.36	1406475
2017-09-11	110.81	111.54	110.39	111.48	771140
2017-09-12	111.47	111.62	109.62	109.94	517849
2017-09-13	109.81	110.05	108.33	108.80	566333
2017-09-14	109.32	109.44	108.42	109.23	551395
2017-09-15	110.59	110.74	109.61	110.05	554953
2017-09-18	111.75	112.76	111.31	112.33	582422
2017-09-19	112.91	113.94	112.75	113.49	533968
2017-09-20	113.28	113.68	112.01	113.01	326426
2017-09-21	113.05	113.83	112.89	113.57	211210
2017-09-22	112.93	113.85	112.58	113.47	271222
2017-09-25	112.94	113.02	109.68	110.14	767838
2017-09-26	110.14	110.62	108.44	108.98	766608
2017-09-27	109.20	110.93	109.05	110.58	461085
2017-09-28	109.72	110.24	109.40	110.03	253609
2017-09-29	110.03	110.97	109.92	110.48	283308
2017-10-02	110.76	112.84	110.76	112.43	307976
2017-10-03	112.58	114.50	112.51	114.33	612733
2017-10-04	114.02	114.75	113.52	114.45	459426
2017-10-05	114.14	114.47	112.89	113.17	306074
2017-10-06	111.96	112.72	111.21	112.60	482890
2017-10-09	112.69	116.56	112.66	114.83	1505262
2017-10-10	116.30	116.30	114.97	115.67	546739
2017-10-11	116.33	117.13	116.10	116.52	377878
2017-10-12	115.97	116.44	115.57	116.09	305322
2017-10-13	115.81	116.42	114.88	114.96	344874
2017-10-16	114.90	117.83	114.45	116.81	784244
2017-10-17	115.95	116.49	115.35	115.77	444240
2017-10-18	116.20	116.88	115.63	116.56	284638
2017-10-19	114.74	116.09	113.63	115.91	416242
2017-10-20	115.04	115.26	114.38	114.60	425130
2017-10-23	114.71	114.99	113.66	113.71	228506
2017-10-24	114.72	115.53	114.40	114.59	444806
2017-10-25	115.54	116.30	113.85	114.72	702583
2017-10-26	115.31	115.47	114.67	115.07	257140
2017-10-27	116.06	116.13	115.17	115.59	354065
2017-10-30	116.63	117.43	116.41	117.18	501551
2017-10-31	118.00	120.36	117.98	119.68	1021137
2017-11-01	121.00	121.14	119.88	120.00	643793
2017-11-02	118.49	119.17	115.52	117.11	1338620
2017-11-03	118.25	118.36	117.36	117.43	497402
2017-11-06	117.19	117.75	116.46	117.25	473801
2017-11-07	116.52	116.52	114.15	114.89	525075
2017-11-08	113.44	113.44	110.48	112.80	719323
2017-11-09	110.82	110.82	108.79	109.44	945362
2017-11-10	109.78	109.99	109.07	109.56	525222
2017-11-13	110.20	111.04	110.14	110.44	1038899
2017-11-14	110.18	110.24	109.20	109.91	343341
2017-11-15	108.32	109.12	107.58	108.51	400558
2017-11-16	109.65	110.33	109.42	110.02	261065
2017-11-17	109.64	109.88	108.87	109.17	342472
2017-11-20	109.92	110.89	109.84	110.18	274724
2017-11-21	111.71	112.33	111.37	111.49	348065
2017-11-22	111.98	112.31	111.29	111.82	217746
2017-11-24	113.17	114.02	113.10	113.71	164063
2017-11-27	112.75	112.96	111.78	111.80	346892
2017-11-28	112.58	112.73	111.51	111.70	492318
2017-11-29	111.81	111.92	107.42	108.40	989187
2017-11-30	108.71	109.09	107.61	108.60	490238
2017-12-01	107.60	108.21	106.00	107.47	490502
2017-12-04	107.03	107.12	103.85	104.34	981429
2017-12-05	104.46	105.63	104.17	104.17	663991
2017-12-06	104.78	105.25	104.19	104.57	424866
2017-12-07	104.21	105.11	104.01	104.63	349402
2017-12-08	106.24	106.52	105.80	105.84	428620
2017-12-11	106.67	106.97	106.39	106.44	512253
2017-12-12	106.00	107.38	105.93	106.65	651071
2017-12-13	106.65	107.14	105.80	105.80	733031
2017-12-14	106.45	107.09	104.89	105.02	348782
2017-12-15	104.85	104.86	103.90	104.38	692158
2017-12-18	105.49	107.03	105.49	106.71	401726
2017-12-19	105.74	106.29	105.41	105.47	302101
2017-12-20	105.80	105.87	105.29	105.56	198469
2017-12-21	105.40	106.58	105.26	106.21	483331
2017-12-22	105.44	106.80	105.44	106.54	235339
2017-12-26	106.54	107.97	106.00	106.98	284629
2017-12-27	106.15	107.10	106.15	106.80	183769
2017-12-28	106.36	106.87	106.30	106.75	277171
2017-12-29	105.95	106.06	104.81	104.84	254959
2018-01-02	104.12	105.38	103.65	105.15	547543
2018-01-03	106.34	107.39	106.34	107.17	426587
2018-01-04	112.61	112.64	111.02	111.31	882917
2018-01-05	112.74	113.02	112.03	112.13	408133
2018-01-08	112.82	113.61	112.58	113.52	451196
2018-01-09	115.00	115.05	113.65	114.32	369302
2018-01-10	114.00	114.77	113.80	114.27	282765
2018-01-11	115.92	117.45	115.92	117.16	632065
2018-01-12	118.59	118.68	117.42	117.84	393030
2018-01-16	118.74	118.98	117.48	117.56	587575
2018-01-17	118.85	120.20	118.31	119.45	449797
2018-01-18	119.42	119.89	118.88	119.38	335109
2018-01-19	120.79	121.18	119.88	120.96	358476
2018-01-22	120.85	121.46	120.50	121.37	308631
2018-01-23	120.53	120.53	118.40	118.93	522097
2018-01-24	119.26	119.46	118.09	118.90	346667
2018-01-25	119.28	119.39	117.70	118.21	378545
2018-01-26	118.95	120.05	118.87	119.96	263818
2018-01-29	118.66	119.19	117.82	118.72	506796
2018-01-30	118.78	119.00	118.05	118.09	473331
2018-01-31	118.32	120.14	118.27	119.50	742728
2018-02-01	123.95	129.87	123.94	128.19	2679621
2018-02-02	130.35	130.63	126.76	127.14	1395475
2018-02-05	127.32	128.18	120.53	121.45	1157706
2018-02-06	121.02	127.59	120.43	126.90	1830327
2018-02-07	124.80	126.14	124.08	124.08	794093
2018-02-08	124.31	124.58	119.62	119.62	797044
2018-02-09	119.26	121.03	117.22	120.24	1076555
2018-02-12	119.59	123.37	119.59	122.55	590939
2018-02-13	122.82	124.29	122.31	123.77	496173
2018-02-14	122.04	126.46	122.00	125.88	429197
2018-02-15	129.53	129.53	127.44	129.10	709975
2018-02-16	130.32	131.20	129.28	129.71	571810
2018-02-20	126.86	129.52	126.81	128.40	488171
2018-02-21	129.58	130.36	127.99	128.01	461673
2018-02-22	127.79	127.89	126.16	126.71	357006
2018-02-23	127.05	129.62	127.05	129.56	258449
2018-02-26	130.13	130.48	128.19	129.30	393756
2018-02-27	129.15	129.34	126.00	126.01	526068
2018-02-28	126.10	126.50	124.09	124.21	512473
2018-03-01	124.20	124.37	120.21	121.53	672177
2018-03-02	120.52	121.36	118.60	121.11	693648
2018-03-05	119.05	121.64	118.32	121.50	523092
2018-03-06	122.75	123.45	122.14	122.75	625259
2018-03-07	122.30	125.24	122.30	124.72	526315
2018-03-08	125.30	125.52	122.90	123.82	511285
2018-03-09	124.20	124.85	124.00	124.71	324307
2018-03-12	124.60	124.92	124.09	124.32	414259
2018-03-13	124.97	125.28	122.86	123.10	642875
2018-03-14	123.93	123.97	121.95	122.25	314970
2018-03-15	122.47	123.35	122.07	122.79	401514
2018-03-16	123.18	123.25	121.92	121.94	372919
2018-03-19	122.42	122.45	120.33	121.26	300055
2018-03-20	121.13	122.40	121.13	121.68	551304
2018-03-21	123.26	124.46	123.05	123.53	671775
2018-03-22	121.93	122.56	120.41	120.42	432436
2018-03-23	120.89	121.29	118.36	118.39	492929
2018-03-26	121.70	122.15	119.23	121.31	298538
2018-03-27	122.69	122.86	118.98	119.70	479631
2018-03-28	121.49	121.74	119.36	119.62	393541
2018-03-29	121.17	121.35	119.80	120.52	358628
2018-04-02	119.69	120.05	116.52	117.52	272855
2018-04-03	120.51	121.36	119.49	120.61	531065
2018-04-04	117.25	120.64	117.09	120.44	408879
2018-04-05	120.92	121.80	120.54	121.34	387877
2018-04-06	121.33	122.04	119.54	120.75	385363
2018-04-09	121.53	121.92	120.01	120.19	277236
2018-04-10	121.95	122.65	121.19	122.11	368815
2018-04-11	120.72	121.79	120.14	120.43	262711
2018-04-12	121.53	122.14	121.42	122.02	222511
2018-04-13	121.73	122.95	121.68	122.43	415705
2018-04-16	122.49	123.40	122.24	123.01	289888
2018-04-17	123.74	125.44	123.45	125.23	442973
2018-04-18	124.19	125.44	124.12	124.80	372465
2018-04-19	124.00	124.36	122.54	123.19	330210
2018-04-20	122.42	123.08	122.14	122.68	174466
2018-04-23	121.47	122.04	121.11	121.88	216941
2018-04-24	122.73	123.61	121.64	122.75	552002
2018-04-25	122.46	123.32	121.78	122.82	261317
2018-04-26	123.46	123.56	122.14	122.98	363854
2018-04-27	123.00	123.08	121.82	121.99	265161
2018-04-30	121.80	123.37	121.60	122.68	306626
2018-05-01	122.66	122.76	121.18	122.48	224526
2018-05-02	126.41	127.17	125.62	125.81	772427
2018-05-03	124.18	133.45	123.71	130.99	1414620
2018-05-04	134.92	137.45	134.28	137.33	1201649
2018-05-07	139.36	141.56	139.17	140.39	773503
2018-05-08	136.80	138.00	135.22	136.77	586638
2018-05-09	136.54	136.77	134.98	135.64	341807
2018-05-10	135.04	135.88	134.87	135.57	317960
2018-05-11	135.61	136.29	135.12	136.05	211806
2018-05-14	135.35	136.24	135.04	135.20	179433
2018-05-15	134.02	134.55	133.27	133.89	191107
2018-05-16	133.46	134.23	132.35	133.84	258460
2018-05-17	133.55	134.36	133.36	133.73	176536
2018-05-18	133.16	133.39	132.31	132.53	211115
2018-05-21	134.50	135.00	133.47	134.07	250180
2018-05-22	133.91	134.24	132.36	132.46	179621
2018-05-23	130.68	131.43	130.11	131.31	229014
2018-05-24	130.54	131.77	130.34	131.44	181163
2018-05-25	131.13	131.96	129.89	131.19	212694
2018-05-29	127.81	129.11	125.95	127.02	836304
2018-05-30	129.62	130.99	128.81	130.25	407189
2018-05-31	130.38	131.98	129.57	131.35	266497
2018-06-01	133.66	133.81	131.44	132.90	287031
2018-06-04	132.61	132.87	131.92	132.25	267919
2018-06-05	135.84	137.47	135.39	136.49	434606
2018-06-06	136.97	139.54	136.92	139.46	306567
2018-06-07	138.24	138.90	136.10	136.45	286116
2018-06-08	136.22	136.57	135.23	136.37	175475
2018-06-11	138.74	139.69	138.56	139.08	431256
2018-06-12	140.58	140.90	139.45	140.64	516874
2018-06-13	142.59	145.07	142.38	143.96	702660
2018-06-14	148.08	149.58	147.27	149.33	801947
2018-06-15	149.85	149.85	148.25	148.90	368180
2018-06-18	146.45	148.32	146.29	147.81	311181
2018-06-19	145.35	146.28	144.76	145.45	424507
2018-06-20	144.48	145.10	143.01	143.21	325753
2018-06-21	141.55	141.69	140.00	140.90	368158
2018-06-22	141.61	141.77	138.34	139.48	731222
2018-06-25	137.98	138.00	135.50	136.90	393003
2018-06-26	136.87	137.40	136.22	137.13	421009
2018-06-27	137.80	138.90	135.18	135.18	356688
2018-06-28	131.87	135.26	131.67	135.05	551675
2018-06-29	135.61	136.81	134.72	135.01	398158
2018-07-02	132.78	135.17	132.66	135.15	326939
2018-07-03	134.57	134.93	133.87	133.94	219026
2018-07-05	135.92	136.16	134.58	135.94	284923
2018-07-06	135.16	135.53	134.29	135.36	239529
2018-07-09	136.03	136.42	134.84	136.38	229719
2018-07-10	138.37	138.39	137.17	137.70	284540
2018-07-11	136.08	137.04	135.78	136.21	236885
2018-07-12	137.36	139.77	137.13	139.66	334183
2018-07-13	143.25	143.70	141.89	142.51	434093
2018-07-16	142.00	142.07	140.94	142.00	315112
2018-07-17	141.58	144.83	141.09	143.68	270872
2018-07-18	142.72	143.22	142.41	143.03	152003
2018-07-19	142.21	143.09	140.92	142.52	332334
2018-07-20	140.02	140.70	139.86	140.00	499839
2018-07-23	132.50	137.00	132.45	136.49	2595186
2018-07-24	134.46	135.03	133.03	133.25	1280098
2018-07-25	132.09	136.30	130.12	134.52	2565854
2018-07-26	132.51	133.96	131.37	131.63	926008
2018-07-27	131.18	131.99	130.44	131.60	549812
2018-07-30	131.54	131.56	129.90	130.50	866056
2018-07-31	132.56	133.86	132.39	132.62	1016083
2018-08-01	134.77	135.40	116.54	118.00	6443504
2018-08-02	122.49	128.25	121.65	126.18	3651301
2018-08-03	130.85	131.06	123.50	124.84	2837502
2018-08-06	123.65	124.30	122.76	123.99	797053
2018-08-07	125.84	125.84	123.95	125.13	732822
2018-08-08	126.01	126.64	125.56	125.84	576014
2018-08-09	125.95	126.07	123.63	123.83	642056
2018-08-10	120.18	121.10	119.66	120.63	932098
2018-08-13	121.33	122.23	120.78	122.00	486308
2018-08-14	121.75	121.75	120.63	121.00	773259
2018-08-15	120.57	120.57	118.92	119.23	1148418
2018-08-16	120.27	120.91	119.73	120.50	787271
2018-08-17	119.51	120.91	119.24	120.80	394093
2018-08-20	121.53	123.38	121.53	123.35	684060
2018-08-21	124.87	126.57	124.50	126.33	889446
2018-08-22	126.96	127.23	124.74	125.09	691967
2018-08-23	124.63	126.18	124.27	124.79	554846
2018-08-24	126.26	128.13	126.26	127.52	486466
2018-08-27	127.26	128.65	127.22	128.20	362431
2018-08-28	129.55	130.43	128.77	130.04	771582
2018-08-29	132.66	134.66	132.10	134.20	957979
2018-08-30	134.54	134.61	131.82	132.93	876404
2018-08-31	132.89	132.89	129.92	131.09	526898
2018-09-04	130.06	130.06	127.85	128.58	1121749
2018-09-05	127.63	127.86	125.91	127.11	767987
2018-09-06	126.05	127.29	126.05	126.43	439652
2018-09-07	126.20	128.00	125.96	126.86	294310
2018-09-10	127.41	127.67	126.08	126.74	401137
2018-09-11	125.70	130.36	125.25	129.54	706997
2018-09-12	131.24	133.23	130.54	132.79	711643
2018-09-13	133.73	134.75	133.03	133.45	591994
2018-09-14	133.10	134.30	131.47	132.14	672581
2018-09-17	133.28	133.78	131.77	132.80	739974
2018-09-18	133.11	138.59	132.80	138.32	1931720
2018-09-19	136.90	137.41	134.71	135.81	975515
2018-09-20	135.87	138.09	135.72	137.29	639729
2018-09-21	137.29	137.92	136.18	137.47	406505
2018-09-24	137.47	139.39	137.19	139.00	422855
2018-09-25	140.02	140.30	138.45	139.04	595372
2018-09-26	139.84	142.52	139.78	140.79	569993
2018-09-27	140.96	141.47	139.99	140.19	638344
2018-09-28	137.26	139.12	136.46	136.91	721298
2018-10-01	139.67	139.81	137.15	137.77	435740
2018-10-02	137.22	138.21	136.28	137.57	682142
2018-10-03	137.37	138.17	135.62	135.81	392653
2018-10-04	136.27	136.39	131.38	133.06	794788
2018-10-05	131.71	133.44	131.55	132.28	506123
2018-10-08	128.81	130.10	128.30	129.68	887135
2018-10-09	127.95	129.60	127.38	128.95	533593
2018-10-10	123.78	124.81	117.63	117.63	1773546
2018-10-11	117.45	118.06	114.75	115.54	1526462
2018-10-12	117.62	118.31	114.58	116.30	741818
2018-10-15	114.68	116.08	114.37	115.01	650895
2018-10-16	122.80	123.06	121.54	121.75	1402395
2018-10-17	119.48	119.63	117.60	118.93	941203
2018-10-18	116.45	116.71	113.93	114.25	782203
2018-10-19	115.92	117.93	115.76	116.51	714159
2018-10-22	115.22	116.61	114.56	116.28	419342
2018-10-23	112.97	116.05	112.33	115.28	1541805
2018-10-24	113.42	113.95	111.71	111.79	1187387
2018-10-25	114.11	116.62	112.90	115.38	484758
2018-10-26	113.29	117.52	112.97	116.17	905228
2018-10-29	117.78	118.45	113.56	115.02	732246
2018-10-30	114.92	116.37	114.40	116.28	394300
2018-10-31	117.79	119.00	116.64	117.11	435964
2018-11-01	120.03	120.40	118.13	119.98	1091164
2018-11-02	120.24	120.95	117.19	119.53	679479
2018-11-05	116.42	118.78	115.81	117.58	1797147
2018-11-06	115.47	116.37	114.87	115.99	784954
2018-11-07	115.94	116.93	115.64	116.07	775895
2018-11-08	115.95	116.71	113.59	114.20	579398
2018-11-09	111.75	112.36	108.83	110.07	1458734
2018-11-12	108.59	108.76	106.26	106.42	742154
2018-11-13	108.92	111.59	108.77	109.61	578989
2018-11-14	112.57	113.14	110.06	110.80	428656
2018-11-15	109.75	112.36	108.71	111.80	446793
2018-11-16	110.32	111.46	110.05	110.74	174884
2018-11-19	110.50	110.54	108.64	108.82	357889
2018-11-20	105.76	107.04	104.97	105.24	630140
2018-11-21	105.40	107.79	105.38	106.73	293377
2018-11-23	106.71	107.66	106.66	106.66	180695
2018-11-26	107.99	109.39	107.79	109.22	301499
2018-11-27	106.99	107.29	103.98	104.77	1069559
2018-11-28	102.64	108.41	102.37	108.33	1035636
2018-11-29	108.27	109.83	108.06	109.21	541243
2018-11-30	108.50	110.01	108.42	109.60	563638
2018-12-03	111.81	112.50	111.08	111.68	492860
2018-12-04	111.60	112.00	108.08	108.37	520758
2018-12-06	106.22	107.64	105.31	107.53	556935
2018-12-07	108.31	109.18	104.26	104.84	395367
2018-12-10	105.24	106.15	104.03	104.93	365150
2018-12-11	107.53	107.57	104.58	104.96	279097
2018-12-12	105.90	106.79	105.36	105.42	526922
2018-12-13	105.81	105.93	103.75	104.10	483402
2018-12-14	102.12	102.83	101.10	101.49	622788
2018-12-17	100.79	101.71	99.49	99.94	653879
2018-12-18	101.76	102.22	100.76	100.80	545279
2018-12-19	104.19	106.29	101.84	102.43	810748
2018-12-20	103.11	103.64	100.39	101.52	593093
2018-12-21	100.98	101.35	97.80	98.16	427532
2018-12-24	97.40	97.87	95.79	95.96	276423
2018-12-26	95.89	98.37	93.85	98.29	666337
2018-12-27	96.31	99.76	96.06	99.75	396450
2018-12-28	99.45	99.82	98.06	98.40	397907
2018-12-31	99.56	99.94	97.73	99.44	305769
2019-01-02	98.10	99.21	97.61	98.70	293138
2019-01-03	98.85	98.89	96.62	96.98	450367
2019-01-04	100.23	102.78	99.26	102.23	524218
2019-01-07	103.32	105.73	102.95	104.48	427462
2019-01-08	107.62	109.25	107.40	108.58	762201
2019-01-09	112.16	113.04	111.14	111.19	490678
2019-01-10	109.87	111.29	109.41	110.79	298432
2019-01-11	111.74	111.75	110.41	110.84	250585
2019-01-14	110.61	111.39	110.12	110.88	225756
2019-01-15	112.55	112.84	111.40	112.37	327086
2019-01-16	111.90	113.92	111.81	113.13	329766
2019-01-17	113.56	114.74	112.97	113.71	278927
2019-01-18	114.26	114.48	112.72	113.29	372266
2019-01-22	112.23	112.61	110.59	111.69	276240
2019-01-23	111.21	111.63	109.49	110.20	340137
2019-01-24	110.95	112.47	110.78	112.39	303054
2019-01-25	111.97	112.19	111.05	111.24	339273
2019-01-28	110.11	110.45	108.84	110.42	328974
2019-01-29	110.79	111.04	109.77	110.55	437554
2019-01-30	110.81	112.94	110.41	112.69	707342
2019-01-31	116.04	127.07	116.04	126.30	2257503
2019-02-01	126.07	127.55	125.86	127.13	1079077
2019-02-04	126.01	127.22	125.79	127.22	415468
2019-02-05	127.97	128.17	127.02	127.28	464573
2019-02-06	127.03	127.65	126.75	126.96	191416
2019-02-07	123.37	124.78	123.03	124.59	385525
2019-02-08	123.20	124.32	122.78	124.28	396691
2019-02-11	123.26	123.97	123.23	123.50	332770
2019-02-12	124.10	126.69	124.10	126.44	745156
2019-02-13	125.81	126.15	124.96	125.25	320331
2019-02-14	124.50	125.51	124.16	125.06	313698
2019-02-15	125.68	126.40	125.30	125.98	430004
2019-02-19	125.74	126.91	125.73	126.37	155124
2019-02-20	126.32	126.74	125.57	125.77	221382
2019-02-21	125.60	126.73	125.53	126.30	188194
2019-02-22	126.25	126.59	125.65	126.03	325627
2019-02-25	127.13	128.27	126.77	128.04	441913
2019-02-26	128.07	129.73	128.03	129.05	275273
2019-02-27	128.59	129.11	127.72	128.67	271617
2019-02-28	128.13	128.86	128.03	128.26	261630
2019-03-01	130.29	131.92	129.92	131.80	452010
2019-03-04	131.80	132.16	130.03	130.80	411996
2019-03-05	130.51	131.85	130.39	131.76	239480
2019-03-06	130.44	130.61	129.27	130.11	272904
2019-03-07	128.49	129.06	127.25	128.32	462998
2019-03-08	127.01	128.99	126.82	128.88	250809
2019-03-11	128.72	130.88	128.53	130.76	328917
2019-03-12	130.23	130.71	129.82	130.19	170302
2019-03-13	130.73	130.88	129.08	130.05	440782
2019-03-14	130.66	131.25	129.86	131.19	261228
2019-03-15	132.00	132.20	131.62	131.78	252926
2019-03-18	131.66	132.46	131.45	132.28	221091
2019-03-19	132.43	132.70	131.46	131.61	213012
2019-03-20	132.89	132.89	131.00	131.75	306531
2019-03-21	131.88	132.62	131.59	132.39	167494
2019-03-22	131.05	131.34	128.50	128.65	411882
2019-03-25	129.92	131.29	129.18	131.12	232876
2019-03-26	132.00	133.34	131.77	132.96	305513
2019-03-27	133.89	134.53	132.24	132.78	386067
2019-03-28	132.97	133.64	132.23	133.05	354945
2019-03-29	133.79	134.74	133.21	133.80	344201
2019-04-01	135.74	136.67	134.70	135.05	554151
2019-04-02	135.17	136.33	134.83	135.97	281967
2019-04-03	136.65	137.26	136.00	136.18	242950
2019-04-04	136.81	136.95	135.76	136.47	347278
2019-04-05	137.49	138.00	136.51	136.94	255403
2019-04-08	137.12	137.35	136.38	137.13	516606
2019-04-09	136.28	136.83	135.79	136.44	184848
2019-04-10	135.81	137.13	135.59	136.51	207538
2019-04-11	136.91	137.36	136.49	137.26	189144
2019-04-12	138.86	139.07	138.18	138.57	292206
2019-04-15	138.00	138.00	136.01	137.03	270437
2019-04-16	136.05	138.35	135.96	138.09	325097
2019-04-17	136.89	138.24	136.50	137.69	484113
2019-04-18	137.34	140.32	137.24	139.91	534886
2019-04-22	139.91	140.96	139.38	138.48	581481
2019-04-23	137.65	139.42	137.45	138.96	622617
2019-04-24	137.27	137.75	136.45	136.48	449981
2019-04-25	135.49	136.19	135.01	135.56	237224
2019-04-26	134.77	135.50	134.47	135.40	273098
2019-04-29	134.57	136.01	134.16	135.52	691496
2019-04-30	136.04	136.19	134.91	136.03	210516
2019-05-01	136.14	136.31	134.45	134.60	165070
2019-05-02	134.82	135.30	133.70	134.73	304305
2019-05-03	133.93	135.11	133.93	134.14	264922
2019-05-06	130.25	133.13	129.46	132.33	837877
2019-05-07	138.31	139.07	136.75	137.70	862290
2019-05-08	138.51	142.15	138.12	141.04	1554250
2019-05-09	141.31	142.04	139.44	141.16	772583
2019-05-10	141.43	142.03	139.52	141.33	1197211
2019-05-13	137.77	139.04	137.37	138.68	288851
2019-05-14	140.56	142.15	140.31	140.94	958102
2019-05-15	138.77	144.54	138.44	143.64	528438
2019-05-16	143.04	144.62	142.75	143.66	1008899
2019-05-17	142.94	143.95	142.05	142.38	262611
2019-05-20	141.68	142.24	140.57	141.54	657064
2019-05-21	142.81	143.98	142.00	143.86	447560
2019-05-22	142.71	143.70	142.46	142.87	350253
2019-05-23	142.40	142.56	140.99	142.33	410056
2019-05-24	143.15	144.56	142.90	144.29	450850
2019-05-28	143.01	145.13	143.01	144.52	473780
2019-05-29	141.70	143.25	140.97	143.07	583023
2019-05-30	142.17	143.08	142.08	143.00	330837
2019-05-31	140.47	143.42	140.11	143.02	635790
2019-06-03	142.01	143.05	140.95	141.97	765981
2019-06-04	142.41	144.15	141.92	143.04	624727
2019-06-05	144.48	145.43	143.81	144.86	485071
2019-06-06	146.39	148.71	146.13	148.48	330078
2019-06-07	150.18	151.34	149.94	150.34	409472
2019-06-10	150.80	154.17	150.55	153.84	647516
2019-06-11	155.31	155.54	153.75	154.72	526558
2019-06-12	154.74	155.54	154.47	154.63	318286
2019-06-13	154.04	154.48	153.69	154.05	281581
2019-06-14	153.22	153.31	152.29	152.86	196194
2019-06-17	153.46	154.57	153.45	154.14	222567
2019-06-18	156.58	158.52	156.42	158.21	290217
2019-06-19	156.85	158.45	155.87	157.83	335058
2019-06-20	162.05	163.64	160.59	161.16	659782
2019-06-21	161.19	162.35	161.00	162.21	369079
2019-06-24	162.87	163.50	162.10	162.21	427645
2019-06-25	161.45	162.24	159.12	159.74	465614
2019-06-26	159.70	160.28	158.76	159.50	403189
2019-06-27	158.96	161.00	158.94	160.86	228984
2019-06-28	161.32	162.61	161.20	161.42	191202
2019-07-01	162.57	163.53	162.50	163.19	292580
2019-07-02	164.82	165.20	164.37	165.12	269617
2019-07-03	168.18	169.48	167.16	167.51	338129
2019-07-05	165.56	165.98	164.65	165.61	378338
2019-07-08	166.18	166.50	165.66	165.85	315345
2019-07-09	165.28	165.71	165.00	165.64	239959
2019-07-10	167.07	167.52	166.61	167.00	215296
2019-07-11	166.70	167.01	166.11	166.43	242097
2019-07-12	167.04	167.50	166.07	166.51	245297
2019-07-15	168.09	168.77	167.83	168.47	346084
2019-07-16	170.07	170.54	169.01	169.12	441714
2019-07-17	169.51	170.24	168.72	168.75	302760
2019-07-18	168.70	169.46	167.25	168.70	412780
2019-07-19	167.44	168.25	166.36	166.50	335993
2019-07-22	167.19	168.20	167.00	167.10	417700
2019-07-23	168.53	168.77	167.78	168.43	254947
2019-07-24	168.14	168.62	166.72	167.51	522039
2019-07-25	167.25	167.38	164.73	166.27	262777
2019-07-26	165.55	166.21	165.27	165.85	247995
2019-07-29	165.05	165.22	164.36	164.68	328991
2019-07-30	160.83	161.95	159.81	160.14	666170
2019-07-31	162.30	163.23	159.73	161.08	433773
2019-08-01	162.68	165.54	162.55	163.00	422787
2019-08-02	161.68	162.51	158.60	159.48	805338
2019-08-05	158.98	159.26	155.51	156.78	441418
2019-08-06	157.00	157.58	154.58	156.59	537916
2019-08-07	155.35	158.33	155.08	158.11	393950
2019-08-08	158.58	160.83	158.21	160.10	332368
2019-08-09	159.08	159.52	156.74	158.87	437351
2019-08-12	158.14	159.62	157.58	158.03	181838
2019-08-13	158.53	161.51	158.21	160.82	264817
2019-08-14	159.00	159.61	155.08	155.90	425797
2019-08-15	155.71	156.12	154.09	155.32	316216
2019-08-16	154.13	156.69	154.13	155.83	447749
2019-08-19	157.00	157.45	156.13	156.18	332350
2019-08-20	155.07	155.82	154.53	155.03	655803
2019-08-21	157.22	157.61	156.35	156.49	455074
2019-08-22	156.05	156.20	154.45	155.11	191907
2019-08-23	154.01	155.65	152.92	153.22	731699
2019-08-26	155.98	156.96	154.53	156.60	489982
2019-08-27	159.72	161.05	159.26	160.39	385916
2019-08-28	157.54	158.98	156.45	157.65	512015
2019-08-29	159.34	159.52	158.17	158.22	298872
2019-08-30	158.34	159.34	157.01	157.75	407496
2019-09-03	158.71	159.29	157.62	158.01	398978
2019-09-04	160.50	161.20	159.84	159.99	453978
2019-09-05	163.05	163.35	161.48	161.88	502596
2019-09-06	163.95	164.38	162.90	163.11	279042
2019-09-09	164.48	164.48	160.39	160.74	418770
2019-09-10	154.20	154.69	149.63	151.04	1652261
2019-09-11	152.75	153.88	151.05	151.55	751025
2019-09-12	152.55	155.39	152.39	154.44	569561
2019-09-13	154.03	154.30	152.58	152.60	565659
2019-09-16	151.50	152.06	150.70	150.96	452687
2019-09-17	151.65	154.13	151.50	153.96	451897
2019-09-18	153.85	154.99	153.02	154.78	602682
2019-09-19	154.48	154.81	153.62	153.62	256821
2019-09-20	152.74	153.03	151.42	152.08	692054
2019-09-23	151.05	153.17	151.05	152.77	466835
2019-09-24	151.69	151.99	150.26	150.66	262183
2019-09-25	148.66	150.58	147.67	150.35	745322
2019-09-26	152.00	152.24	150.92	151.48	226513
2019-09-27	153.15	153.57	151.08	152.12	304483
2019-09-30	153.36	154.67	153.13	154.09	626875
2019-10-01	154.07	154.55	151.40	151.96	402642
2019-10-02	148.03	148.34	145.93	146.90	829579
2019-10-03	147.12	149.44	145.44	149.44	405799
2019-10-04	149.85	150.07	149.31	149.56	314688
2019-10-07	148.95	150.56	148.90	149.79	196791
2019-10-08	148.98	149.20	147.52	147.54	210547
2019-10-09	149.11	149.85	148.54	149.30	130626
2019-10-10	148.11	150.60	148.00	150.15	230725
2019-10-11	152.06	154.62	151.99	153.32	410991
2019-10-14	154.31	155.22	154.09	154.77	224046
2019-10-15	155.41	157.19	155.37	156.10	189586
2019-10-16	158.89	161.18	158.48	159.87	402651
2019-10-17	159.70	160.43	157.58	157.61	355650
2019-10-18	157.00	157.12	155.06	155.85	304409
2019-10-21	157.05	157.13	155.34	156.05	255701
2019-10-22	156.98	157.33	153.85	153.90	437917
2019-10-23	153.01	153.53	151.60	151.97	599272
2019-10-24	153.15	155.65	153.12	155.03	411534
2019-10-25	155.00	156.48	154.82	156.09	245828
2019-10-28	157.02	158.54	157.02	157.45	206981
2019-10-29	157.37	158.24	156.58	157.78	275746
2019-10-30	158.57	158.62	156.89	158.14	424952
2019-10-31	159.57	160.33	159.16	160.12	447370
2019-11-01	160.53	162.07	160.53	161.38	397917
2019-11-04	171.90	172.89	169.35	169.99	1419831
2019-11-05	168.40	168.40	164.72	165.60	746730
2019-11-06	165.27	165.78	164.76	165.44	252897
2019-11-07	165.99	166.20	164.86	164.96	296039
2019-11-08	165.46	165.74	164.65	164.90	291509
2019-11-11	163.80	164.74	163.54	164.40	295367
2019-11-12	164.71	165.31	163.59	165.02	256055
2019-11-13	163.99	164.78	163.39	163.86	318941
2019-11-14	163.95	165.89	163.62	165.47	301722
2019-11-15	166.91	167.50	166.61	167.00	213542
2019-11-18	165.71	166.00	165.01	165.35	204515
2019-11-19	165.70	165.96	163.73	164.22	241359
2019-11-20	166.01	166.35	163.65	164.41	260942
2019-11-21	165.77	166.29	165.27	165.41	293583
2019-11-22	166.46	166.55	164.82	165.25	174494
2019-11-25	166.65	167.78	166.27	167.66	238625
2019-11-26	168.45	170.29	168.34	170.04	314571
2019-11-27	170.78	171.40	170.42	170.88	174614
2019-11-29	168.53	169.50	168.07	168.27	147697
2019-12-02	167.19	167.27	164.12	165.11	383977
2019-12-03	167.18	168.07	166.12	168.02	440491
2019-12-04	168.86	169.12	167.43	167.62	201043
2019-12-05	168.43	168.70	166.74	166.94	319001
2019-12-06	167.59	167.89	165.83	166.17	165219
2019-12-09	163.80	164.68	163.23	163.68	281387
2019-12-10	165.03	165.85	164.39	164.84	147123
2019-12-11	165.21	165.99	164.93	165.23	108621
2019-12-12	165.95	167.24	165.64	166.22	274862
2019-12-13	166.16	166.25	163.55	163.93	304676
2019-12-16	165.72	165.94	164.73	165.25	199867
2019-12-17	167.00	167.62	166.53	167.43	220767
2019-12-18	167.40	168.01	166.43	167.53	306462
2019-12-19	166.00	167.45	165.69	166.52	186418
2019-12-20	167.30	167.82	166.74	167.01	169044
2019-12-23	168.00	168.98	167.74	168.59	134279
2019-12-24	168.03	168.51	167.09	168.01	56474
2019-12-26	167.82	168.30	167.12	168.07	170265
2019-12-27	168.45	170.28	168.23	168.72	400337
2019-12-30	167.72	167.72	165.22	165.30	257359
2019-12-31	165.00	165.84	164.24	165.54	128216
2020-01-02	167.05	168.77	166.63	168.51	195776
2020-01-03	166.76	167.75	166.27	166.73	134587
2020-01-06	164.76	166.29	164.76	165.85	169939
2020-01-07	165.98	166.12	165.18	165.22	309365
2020-01-08	167.04	168.97	166.75	168.54	261379
2020-01-09	170.76	171.00	169.00	169.91	283510
2020-01-10	174.42	174.52	170.33	171.31	602189
2020-01-13	172.71	174.29	172.16	174.29	375585
2020-01-14	173.67	174.08	171.20	171.55	483696
2020-01-15	172.96	173.33	171.83	172.58	983377
2020-01-16	172.58	173.41	170.58	173.41	495250
2020-01-17	174.99	175.40	173.38	173.94	190766
2020-01-21	172.35	174.30	171.68	174.15	362753
2020-01-22	175.00	175.28	172.58	173.12	276519
2020-01-23	171.96	172.89	170.73	172.26	268612
2020-01-24	173.78	174.02	171.86	172.48	196777
2020-01-27	167.40	168.67	166.63	168.05	453947
2020-01-28	169.51	172.07	169.45	171.25	241146
2020-01-29	172.11	173.17	171.26	172.65	283057
2020-01-30	170.48	172.56	170.04	172.48	337278
2020-01-31	169.41	170.42	168.56	168.82	597465
2020-02-03	168.66	176.58	168.33	170.25	545135
2020-02-04	168.25	169.03	164.41	168.53	1526574
2020-02-05	169.54	169.83	166.84	167.88	833665
2020-02-06	167.59	170.05	167.01	168.80	512685
2020-02-07	167.42	168.30	166.71	166.76	396701
2020-02-10	167.77	168.02	166.41	167.55	319450
2020-02-11	169.89	171.56	169.73	171.16	307539
2020-02-12	172.44	174.19	172.36	173.79	261471
2020-02-13	171.38	172.89	171.10	172.31	334800
2020-02-14	172.97	173.71	172.46	173.26	258963
2020-02-18	176.63	178.92	176.61	177.67	497976
2020-02-19	180.36	180.95	178.94	179.21	443164
2020-02-20	178.97	179.89	176.82	177.85	487736
2020-02-21	176.33	176.33	172.70	172.90	445972
2020-02-24	161.88	165.10	161.86	162.99	1189053
2020-02-25	165.00	165.35	161.24	161.51	764562
2020-02-26	161.89	164.38	159.86	159.90	709248
2020-02-27	158.09	161.37	155.79	156.09	809283
2020-02-28	154.11	158.00	152.51	157.75	1113377
2020-03-02	156.36	161.46	154.64	161.21	566764
2020-03-03	161.21	163.58	156.12	156.73	528393
2020-03-04	157.58	160.65	155.54	160.38	624645
2020-03-05	155.61	157.25	153.12	154.19	629984
2020-03-06	152.27	153.29	149.30	152.18	855128
2020-03-09	141.17	145.31	137.18	137.73	1259608
2020-03-10	145.89	147.45	141.37	146.34	949944
2020-03-11	146.35	147.38	140.36	143.04	840366
2020-03-12	132.95	134.91	128.24	129.99	1289295
2020-03-13	143.93	143.93	132.67	142.28	789802
2020-03-16	129.36	139.68	127.73	129.32	1404523
2020-03-17	139.01	139.97	133.06	136.61	1493809
2020-03-18	134.11	138.60	130.20	134.05	1276720
2020-03-19	135.97	139.49	133.15	136.70	1058728
2020-03-20	137.42	147.99	137.18	139.56	784563
2020-03-23	132.81	137.62	129.50	129.50	761151
2020-03-24	140.79	149.98	138.96	144.95	574690
2020-03-25	149.34	156.94	147.98	154.06	1378370
2020-03-26	151.65	157.77	151.20	157.18	711878
2020-03-27	152.61	154.07	149.48	150.03	619656
2020-03-30	151.21	154.43	150.50	154.29	343561
2020-03-31	152.45	156.45	151.51	152.57	562352
2020-04-01	152.72	153.03	147.02	148.45	572877
2020-04-02	146.33	148.26	141.54	141.85	729598
2020-04-03	139.10	140.69	134.24	134.83	693940
2020-04-06	139.87	147.18	138.91	147.01	547066
2020-04-07	150.55	151.42	146.00	146.48	514082
2020-04-08	150.69	155.00	150.05	154.01	345573
2020-04-09	154.00	158.60	152.84	157.04	331170
2020-04-13	157.48	157.60	152.51	153.42	191978
2020-04-14	155.56	157.11	154.44	155.76	400400
2020-04-15	152.85	153.26	150.00	150.60	271731
2020-04-16	154.72	156.20	151.99	154.30	145944
2020-04-17	162.89	163.39	160.58	160.11	484678
2020-04-20	158.99	159.31	156.63	157.01	215364
2020-04-21	158.34	159.02	153.09	153.15	337684
2020-04-22	157.29	158.75	156.45	158.02	370285
2020-04-23	156.53	159.28	156.28	157.02	163898
2020-04-24	158.00	158.00	155.18	156.35	217300
2020-04-27	157.56	159.50	157.46	158.50	245832
2020-04-28	159.53	159.55	155.86	155.86	326968
2020-04-29	159.00	159.94	157.25	157.25	430763
2020-04-30	156.37	158.12	154.56	155.62	323182
2020-05-01	153.69	153.91	147.08	148.99	512793
2020-05-04	154.26	159.92	153.26	158.53	570543
2020-05-05	155.53	157.52	154.27	156.04	432776
2020-05-06	158.33	158.84	155.49	155.70	192092
2020-05-07	157.89	157.91	155.46	157.28	101702
2020-05-08	158.33	160.60	158.23	159.87	239268
2020-05-11	158.71	161.17	158.20	160.05	120659
2020-05-12	160.14	160.19	156.88	156.91	152525
2020-05-13	158.23	158.34	153.44	154.76	180114
2020-05-14	151.20	154.98	150.97	154.81	151786
2020-05-15	157.52	158.67	156.09	157.39	154037
2020-05-18	161.38	164.30	161.17	162.76	230105
2020-05-19	159.77	161.37	158.14	158.25	497051
2020-05-20	159.97	160.52	158.02	158.79	282142
2020-05-21	160.86	160.87	157.83	158.76	157915
2020-05-22	159.53	160.88	158.86	160.48	123979
2020-05-26	164.08	164.43	162.46	162.78	175488
2020-05-27	164.94	164.99	161.12	163.37	335621
2020-05-28	164.80	169.39	164.30	166.69	301490
2020-05-29	169.99	170.08	167.09	168.71	347179
2020-06-01	168.48	170.42	168.45	169.45	241824
2020-06-02	169.41	171.37	169.41	171.21	223149
2020-06-03	174.14	176.96	173.95	176.19	273942
2020-06-04	174.10	176.20	173.95	173.99	319111
2020-06-05	173.30	174.22	170.38	170.85	443302
2020-06-08	171.33	172.95	169.77	172.60	176696
2020-06-09	172.04	175.33	171.75	174.51	326914
2020-06-10	175.80	176.98	174.54	175.68	210930
2020-06-11	169.36	170.98	164.28	165.29	351743
2020-06-12	170.18	170.51	165.00	167.89	188938
2020-06-15	164.74	169.91	164.23	169.70	181057
2020-06-16	173.29	173.29	168.59	169.69	242067
2020-06-17	168.91	170.84	168.34	169.81	235027
2020-06-18	168.37	169.63	167.24	168.58	129238
2020-06-19	168.27	169.86	167.75	168.21	183765
2020-06-22	172.72	172.72	170.59	171.45	173032
2020-06-23	174.83	175.61	173.03	173.05	184514
2020-06-24	170.60	171.52	167.50	168.69	168527
2020-06-25	167.78	170.17	166.33	170.09	147842
2020-06-26	172.17	172.43	168.91	169.62	131317
2020-06-29	171.17	171.77	169.11	170.98	130904
2020-06-30	168.50	171.95	168.09	171.01	189258
2020-07-01	169.66	172.77	168.79	171.94	192560
2020-07-02	173.93	174.82	171.98	172.16	142212
2020-07-06	175.80	177.22	175.18	176.01	213979
2020-07-07	176.44	176.75	173.20	173.51	146574
2020-07-08	175.58	176.60	174.02	175.91	190099
2020-07-09	177.20	177.63	174.48	177.56	274205
2020-07-10	178.22	179.30	176.59	179.00	149361
2020-07-13	179.50	180.35	175.87	176.33	330789
2020-07-14	174.27	178.17	174.22	178.10	172622
2020-07-15	179.11	180.42	178.20	179.00	148682
2020-07-16	177.16	177.98	176.46	177.39	107045
2020-07-17	177.24	177.69	175.49	177.56	116216
2020-07-20	178.30	181.42	178.01	180.79	155403
2020-07-21	182.26	183.05	180.49	180.85	160654
2020-07-22	182.68	183.50	181.33	183.03	115494
2020-07-23	184.00	185.36	181.76	182.18	243801
2020-07-24	179.64	180.41	178.30	179.19	129417
2020-07-27	181.33	182.68	179.01	179.93	301869
2020-07-28	179.00	180.17	178.44	178.89	95441
2020-07-29	180.51	182.40	179.91	182.20	152894
2020-07-30	178.28	181.53	178.03	181.02	145370
2020-07-31	180.99	181.83	178.05	181.70	270861
2020-08-03	181.56	189.26	180.34	186.45	413364
2020-08-04	182.53	187.09	182.21	185.51	483293
2020-08-05	188.00	188.85	186.19	186.73	361747
2020-08-06	185.74	187.41	185.14	186.64	126915
2020-08-07	186.54	187.28	184.48	185.95	119883
2020-08-10	183.88	184.83	182.78	184.25	149861
2020-08-11	187.80	189.21	185.32	185.49	229466
2020-08-12	191.06	193.83	190.62	192.63	369479
2020-08-13	193.71	196.53	193.50	194.32	245737
2020-08-14	194.81	195.41	193.20	194.30	227995
2020-08-17	195.87	198.55	195.81	197.19	223261
2020-08-18	199.00	199.62	196.13	196.30	139045
2020-08-19	197.10	197.10	194.43	194.71	152530
2020-08-20	192.46	195.44	192.18	195.02	114237
2020-08-21	191.62	194.62	191.54	193.81	127187
2020-08-24	197.38	197.38	194.97	195.43	101631
2020-08-25	198.27	198.30	195.47	197.31	87608
2020-08-26	196.06	199.97	196.00	199.29	215563
2020-08-27	198.46	198.55	194.31	195.51	189658
2020-08-28	196.11	196.71	195.25	196.30	91896
2020-08-31	195.68	196.18	194.28	194.75	102001
2020-09-01	194.23	195.66	193.56	195.57	164876
2020-09-02	197.55	197.55	195.01	196.69	304654
2020-09-03	196.10	196.10	190.00	190.97	313930
2020-09-04	191.95	192.96	187.14	191.74	137580
2020-09-08	186.54	190.59	185.84	185.84	222395
2020-09-09	189.02	191.79	188.68	189.42	161104
2020-09-10	190.00	191.20	187.53	187.86	188364
2020-09-11	190.70	192.25	189.61	191.72	215785
2020-09-14	191.79	193.02	191.02	191.99	234078
2020-09-15	194.47	194.76	191.28	191.58	94471
2020-09-16	192.03	192.42	188.47	188.85	139066
2020-09-17	187.91	190.93	187.74	190.14	93141
2020-09-18	188.67	189.76	186.70	187.92	122017
2020-09-21	183.90	184.42	180.66	184.10	169450
2020-09-22	183.05	183.88	181.97	183.30	154330
2020-09-23	183.44	184.18	181.29	181.58	125145
2020-09-24	182.01	184.76	180.80	182.83	142805
2020-09-25	179.25	182.07	178.94	181.25	155462
2020-09-28	183.86	184.07	182.94	183.28	124905
2020-09-29	183.63	184.27	182.10	182.35	120630
2020-09-30	182.85	185.20	182.35	184.09	249818
2020-10-01	184.49	185.08	182.92	184.60	183705
2020-10-02	180.59	182.47	180.56	180.87	186887
2020-10-05	181.25	182.75	180.64	182.63	133256
2020-10-06	181.29	181.49	176.03	176.49	345188
2020-10-07	180.54	184.61	180.48	183.40	441050
2020-10-08	182.28	182.83	180.97	181.32	212931
2020-10-09	181.79	183.40	181.22	182.84	140100
2020-10-12	184.74	185.59	184.12	184.90	159014
2020-10-13	185.80	185.80	183.51	184.19	119160
2020-10-14	185.99	186.86	183.89	185.76	259296
2020-10-15	181.74	188.62	181.73	187.71	542572
2020-10-16	191.06	194.32	190.88	192.52	500353
2020-10-19	192.53	193.00	188.82	189.37	285001
2020-10-20	192.34	194.37	191.92	192.54	182370
2020-10-21	189.78	192.09	189.33	189.93	221626
2020-10-22	189.20	191.79	188.66	190.10	306645
2020-10-23	190.51	190.96	188.49	189.97	204743
2020-10-26	186.06	186.65	184.39	185.42	222990
2020-10-27	186.71	186.71	184.83	185.34	240104
2020-10-28	179.12	180.56	177.00	177.12	395393
2020-10-29	177.10	179.85	176.29	178.57	190623
2020-10-30	178.41	179.30	176.71	178.42	228467
2020-11-02	180.70	183.78	180.69	183.18	337647
2020-11-03	192.99	198.20	191.66	196.01	671291
2020-11-04	202.10	203.29	199.70	202.20	491299
2020-11-05	204.18	207.26	203.45	207.09	379436
2020-11-06	207.00	208.94	206.50	208.00	481620
2020-11-09	212.70	213.48	205.37	205.80	399210
2020-11-10	203.46	205.59	202.35	204.60	194207
2020-11-11	207.82	210.06	207.82	209.27	195922
2020-11-12	208.85	209.20	204.04	205.48	295478
2020-11-13	208.06	208.51	205.50	206.69	777819
2020-11-16	208.50	208.92	205.70	207.67	274092
2020-11-17	210.71	212.01	209.61	210.35	302451
2020-11-18	214.51	215.48	212.79	214.03	443662
2020-11-19	212.46	214.17	211.90	214.17	195525
2020-11-20	211.92	212.75	209.03	209.74	200176
2020-11-23	210.65	211.19	207.89	209.96	191928
2020-11-24	210.00	211.62	208.65	210.30	249325
2020-11-25	211.28	213.08	210.83	212.39	144091
2020-11-27	212.74	213.67	212.61	212.74	150303
2020-11-30	214.56	214.56	210.70	211.11	258358
2020-12-01	212.59	214.95	212.34	214.39	255493
2020-12-02	213.57	215.19	212.26	214.77	169430
2020-12-03	215.40	216.50	214.70	215.35	274381
2020-12-04	212.20	212.76	209.85	210.34	555116
2020-12-07	209.81	211.90	209.47	210.66	251199
2020-12-08	210.52	215.94	210.50	214.00	244028
2020-12-09	216.68	217.49	213.56	214.95	285932
2020-12-10	213.43	215.17	212.23	213.93	268454
2020-12-11	213.07	215.37	212.80	214.89	217366
2020-12-14	217.35	218.72	215.79	216.40	233817
2020-12-15	220.24	222.05	219.50	221.03	256396
2020-12-16	223.61	223.63	221.53	222.19	297649
2020-12-17	223.72	225.88	223.24	223.73	264880
2020-12-18	226.02	226.36	224.54	225.73	179280
2020-12-21	220.96	225.29	219.94	224.64	290589
2020-12-22	225.48	229.00	224.80	227.54	279607
2020-12-23	228.18	228.92	224.94	225.34	281749
2020-12-24	225.01	226.00	223.78	225.53	53757
2020-12-28	229.44	229.67	227.63	228.61	194637
2020-12-29	233.66	233.66	229.41	229.64	350312
2020-12-30	233.01	233.39	228.70	229.69	225275
2020-12-31	229.02	230.10	227.04	229.52	134384
2021-01-04	231.66	232.31	225.91	227.01	324789
2021-01-05	226.02	228.18	225.50	226.08	276746
2021-01-06	221.33	223.74	221.12	221.75	324192
2021-01-07	221.01	222.39	220.13	222.10	283151
2021-01-08	219.59	220.85	216.56	217.97	684186
2021-01-11	215.52	219.70	215.22	217.96	616089
2021-01-12	216.60	219.34	215.93	217.96	227033
2021-01-13	220.38	221.94	219.28	221.69	263841
2021-01-14	219.54	220.67	215.25	216.16	324877
2021-01-15	214.82	215.14	209.76	210.07	336293
2021-01-19	211.49	211.49	208.41	210.43	248595
2021-01-20	211.52	214.09	211.23	213.65	167593
2021-01-21	213.41	217.12	213.00	216.14	310395
2021-01-22	213.81	214.50	210.79	212.07	276518
2021-01-25	211.63	211.92	208.67	210.16	452777
2021-01-26	211.08	211.65	208.31	208.50	449709
2021-01-27	206.52	209.33	203.80	207.25	386087
2021-01-28	208.19	208.79	206.47	206.98	550205
2021-01-29	209.50	210.21	206.96	208.18	429412
2021-02-01	212.49	217.72	211.80	216.99	582211
2021-02-02	211.09	212.89	204.72	207.79	1005341
2021-02-03	201.69	201.84	194.24	200.00	1991136
2021-02-04	200.08	204.08	200.00	201.33	574793
2021-02-05	203.87	204.09	201.69	202.68	215021
2021-02-08	207.50	209.01	206.61	208.68	313234
2021-02-09	208.36	209.55	207.89	209.18	204688
2021-02-10	208.75	209.04	206.49	207.15	150754
2021-02-11	205.45	205.82	203.60	204.93	169237
2021-02-12	204.03	205.84	203.43	205.35	146566
2021-02-16	203.48	203.66	201.56	201.97	230089
2021-02-17	198.26	200.52	198.01	199.93	303914
2021-02-18	199.09	199.94	197.46	199.45	318380
2021-02-19	199.17	199.38	198.00	198.29	142035
2021-02-22	195.88	198.66	195.32	196.72	224914
2021-02-23	194.67	197.54	192.18	196.81	385339
2021-02-24	195.28	197.48	194.15	196.41	294931
2021-02-25	196.20	197.17	193.44	194.83	295264
2021-02-26	196.40	198.47	194.96	197.38	389358
2021-03-01	195.00	198.57	194.80	197.70	368742
2021-03-02	196.76	198.05	195.31	196.48	191642
2021-03-03	192.66	195.03	190.90	191.45	417508
2021-03-04	189.45	191.06	185.12	187.78	682953
2021-03-05	189.43	189.43	183.82	188.90	350532
2021-03-08	188.17	191.93	187.71	188.52	257934
2021-03-09	192.96	194.95	192.75	193.03	347797
2021-03-10	194.43	194.43	191.80	191.83	277926
2021-03-11	197.92	197.92	195.51	196.82	452476
2021-03-12	193.90	196.15	192.78	195.81	142380
2021-03-15	195.24	195.78	193.90	195.63	136085
2021-03-16	197.22	197.33	194.49	196.62	343103
2021-03-17	195.40	197.88	194.36	197.54	158677
2021-03-18	194.26	195.62	193.45	194.65	301349
2021-03-19	196.39	197.26	193.45	197.06	449413
2021-03-22	201.81	209.41	201.30	208.06	659085
2021-03-23	206.64	206.85	202.27	202.82	510423
2021-03-24	201.06	202.29	199.27	200.35	366610
2021-03-25	199.29	204.28	199.13	203.95	410089
2021-03-26	203.11	204.80	201.54	204.26	650420
2021-03-29	203.72	205.50	202.87	204.43	370569
2021-03-30	203.48	208.95	203.27	208.77	525364
2021-03-31	209.00	210.37	208.61	209.28	325886
2021-04-01	209.98	211.38	207.56	208.04	487014
2021-04-05	210.30	214.53	209.60	213.52	421878
2021-04-06	208.97	210.41	208.33	209.19	260631
2021-04-07	207.68	210.18	207.31	208.80	326795
2021-04-08	208.63	209.96	207.99	209.17	236505
2021-04-09	207.74	209.74	206.54	209.20	238248
2021-04-12	209.17	212.42	208.23	211.98	450617
2021-04-13	210.35	211.49	209.60	210.20	236778
2021-04-14	211.65	211.65	206.86	207.42	877866
2021-04-15	211.03	212.00	208.94	210.95	959663
2021-04-16	210.95	212.64	210.55	210.96	198728
2021-04-19	212.63	212.73	210.58	212.20	177436
2021-04-20	209.00	210.01	207.42	209.85	294392
2021-04-21	209.33	215.21	209.16	214.75	239316
2021-04-22	214.33	214.37	212.16	213.08	240731
2021-04-23	214.14	215.98	213.67	215.90	233326
2021-04-26	216.95	218.23	216.03	218.05	265860
2021-04-27	218.51	219.69	217.97	218.95	177602
2021-04-28	217.55	218.94	217.01	217.58	144088
2021-04-29	216.93	217.27	214.72	216.45	260183
2021-04-30	215.39	215.82	213.01	213.39	131244
2021-05-03	219.37	220.96	217.98	217.98	462367
2021-05-04	208.80	209.45	200.85	202.98	1148325
2021-05-05	205.73	205.23	201.61	203.25	305049
2021-05-06	201.25	202.15	198.95	200.11	540656
2021-05-07	198.90	201.66	197.99	200.50	389386
2021-05-10	199.44	201.40	198.81	199.56	189710
2021-05-11	196.75	198.83	195.79	197.88	195200
2021-05-12	198.04	199.56	195.46	195.57	213923
2021-05-13	197.83	198.51	195.34	197.24	152691
2021-05-14	198.74	199.53	197.92	198.65	133213
2021-05-17	199.58	201.72	199.25	201.65	131705
2021-05-18	202.94	204.79	202.70	203.58	240060
2021-05-19	200.69	203.02	200.54	202.75	167405
2021-05-20	206.00	208.39	205.70	208.10	184522
2021-05-21	211.07	211.81	210.27	211.23	230826
2021-05-24	211.50	212.94	211.39	212.22	205722
2021-05-25	212.25	213.82	211.92	213.01	206162
2021-05-26	212.37	213.39	211.62	212.52	337495
2021-05-27	211.86	213.69	209.92	210.00	310352
2021-05-28	209.98	211.59	209.36	210.91	262755
2021-06-01	213.21	213.22	211.01	212.70	260640
2021-06-02	212.36	214.47	212.10	214.41	191807
2021-06-03	214.41	216.26	213.78	215.43	268024
2021-06-04	217.25	218.14	216.23	216.88	265552
2021-06-07	218.81	220.06	218.45	219.37	243953
2021-06-08	220.77	221.46	217.57	218.82	405626
2021-06-09	214.70	216.77	212.18	212.18	314406
2021-06-10	212.40	213.24	210.93	211.65	255573
2021-06-11	211.00	211.34	209.95	211.31	132568
2021-06-14	203.72	205.77	202.54	205.28	405277
2021-06-15	204.24	204.80	203.13	204.50	498398
2021-06-16	202.89	203.52	201.33	202.75	403186
2021-06-17	197.59	202.24	197.33	200.92	620644
2021-06-18	200.46	200.81	199.75	200.09	196300
2021-06-21	201.51	203.13	201.00	202.18	252791
2021-06-22	202.08	202.08	200.25	201.49	228263
2021-06-23	201.08	201.08	199.63	200.11	230895
2021-06-24	201.78	203.72	201.42	203.28	318176
2021-06-25	204.05	204.90	202.55	204.22	352201
2021-06-28	205.07	206.08	204.40	205.42	108025
2021-06-29	206.99	207.45	206.14	206.87	149611
2021-06-30	206.35	206.93	205.23	206.05	166748
2021-07-01	204.81	205.05	203.05	203.56	155646
2021-07-02	204.73	207.66	203.87	206.79	233064
2021-07-06	206.79	207.01	205.04	205.86	239865
2021-07-07	206.96	207.58	204.80	207.03	260516
2021-07-08	204.83	207.26	203.80	205.66	242235
2021-07-09	208.48	209.38	207.58	209.08	244707
2021-07-12	210.62	210.62	209.19	209.58	165344
2021-07-13	208.93	209.88	208.79	209.66	108554
2021-07-14	210.01	210.78	209.73	210.32	197728
2021-07-15	206.84	207.31	204.36	206.84	384630
2021-07-16	207.11	211.22	206.02	206.89	231095
2021-07-19	204.40	205.31	203.25	204.11	227382
2021-07-20	202.48	204.25	201.93	204.14	176896
2021-07-21	205.15	206.63	204.81	205.61	123773
2021-07-22	206.75	207.21	205.61	207.21	159628
2021-07-23	209.81	212.45	209.43	212.11	322656
2021-07-26	211.16	212.04	210.90	211.99	197608
2021-07-27	212.21	212.21	210.15	211.39	242151
2021-07-28	210.65	212.80	210.17	212.24	224888
2021-07-29	214.07	216.42	213.82	216.24	308685
2021-07-30	218.00	219.45	217.81	218.29	533503
2021-08-02	216.84	217.18	211.65	212.15	514679
2021-08-03	211.65	211.98	208.03	211.30	479074
2021-08-04	212.85	213.30	210.50	211.74	335706
2021-08-05	216.55	219.53	216.14	219.42	335543
2021-08-06	220.43	220.95	219.28	219.46	154358
2021-08-09	221.00	222.94	220.93	222.12	222152
2021-08-10	222.59	222.76	220.90	221.20	165177
2021-08-11	223.54	224.27	222.56	224.04	139655
2021-08-12	224.10	224.10	222.76	223.25	95409
2021-08-13	225.63	227.48	225.59	225.88	224275
2021-08-16	225.49	226.17	223.70	225.87	235718
2021-08-17	222.83	223.26	218.59	219.25	501493
2021-08-18	219.79	220.39	218.35	218.35	133205
2021-08-19	211.98	214.05	211.79	213.16	167010
2021-08-20	211.00	214.25	210.84	214.12	273978
2021-08-23	213.85	217.32	213.60	217.14	263689
2021-08-24	215.00	217.74	214.61	215.09	240542
2021-08-25	216.54	218.77	216.30	217.98	156898
2021-08-26	215.63	216.66	214.44	214.64	131108
2021-08-27	214.62	217.34	214.62	216.32	98659
2021-08-30	216.65	218.88	215.82	217.59	189321
2021-08-31	216.91	217.66	215.77	217.40	133103
2021-09-01	217.53	219.28	217.28	217.47	174460
2021-09-02	219.96	220.64	219.04	219.52	170672
2021-09-03	219.32	219.66	218.28	218.78	99084
2021-09-07	220.36	220.68	218.83	220.53	224984
2021-09-08	219.48	220.43	219.01	219.34	169347
2021-09-09	223.54	223.58	219.38	219.55	496309
2021-09-10	222.67	222.82	219.04	219.10	375871
2021-09-13	220.64	220.64	216.96	219.29	287790
2021-09-14	221.72	223.21	220.59	220.78	331161
2021-09-15	221.64	222.00	219.12	221.48	377024
2021-09-16	221.82	222.38	218.30	218.86	282915
2021-09-17	218.51	218.52	215.60	216.39	194441
2021-09-20	212.45	213.78	211.68	213.17	246174
2021-09-21	214.78	215.58	214.02	214.71	296254
2021-09-22	214.57	216.76	213.88	215.84	216314
2021-09-23	217.19	217.89	215.88	217.12	131631
2021-09-24	215.74	217.61	215.74	217.46	111626
2021-09-27	215.85	217.59	214.36	216.55	245177
2021-09-28	215.12	215.12	210.51	211.31	311677
2021-09-29	212.42	212.46	209.30	209.38	155071
2021-09-30	208.28	210.47	207.78	209.12	307363
2021-10-01	209.83	210.47	207.59	209.19	119413
2021-10-04	207.84	208.26	205.69	207.24	230832
2021-10-05	206.72	211.29	206.33	209.71	227087
2021-10-06	206.15	208.06	206.00	207.58	165886
2021-10-07	209.47	212.47	209.34	211.22	216826
2021-10-08	212.22	214.92	211.87	212.90	229747
2021-10-11	213.36	217.16	212.55	215.16	408468
2021-10-12	215.70	217.39	215.04	215.62	217928
2021-10-13	217.02	217.02	213.84	214.05	472371
2021-10-14	217.87	223.40	217.14	223.34	319739
2021-10-15	222.73	224.43	222.09	224.42	274559
2021-10-18	222.12	223.18	221.16	222.40	147866
2021-10-19	223.74	225.81	223.46	224.69	265164
2021-10-20	224.39	224.82	222.87	223.04	198276
2021-10-21	224.04	225.70	223.67	224.61	115107
2021-10-22	224.40	224.49	222.24	223.00	124780
2021-10-25	227.36	232.78	226.42	231.01	397997
2021-10-26	236.32	236.52	229.90	230.00	894631
2021-10-27	230.64	232.83	230.00	231.44	284539
2021-10-28	236.30	238.00	234.53	235.06	516097
2021-10-29	235.16	237.54	235.02	237.17	874532
2021-11-01	241.35	244.12	238.90	239.74	834670
2021-11-02	240.06	249.01	239.39	248.81	601822
2021-11-03	261.67	261.96	253.59	255.68	1116900
2021-11-04	256.45	258.32	254.76	257.33	405825
2021-11-05	266.22	266.67	261.52	262.52	628728
2021-11-08	262.36	263.94	260.73	260.73	285800
2021-11-09	260.88	261.00	256.29	256.67	381698
2021-11-10	254.95	256.88	252.72	252.98	428518
2021-11-11	256.14	258.44	255.06	258.10	353051
2021-11-12	259.80	260.95	258.30	258.57	330130
2021-11-15	260.19	260.29	258.28	258.85	139727
2021-11-16	258.66	259.75	257.48	257.89	195546
2021-11-17	263.52	268.50	262.28	266.28	851879
2021-11-18	266.84	267.45	264.42	265.80	362725
2021-11-19	268.80	271.90	268.14	271.31	456714
2021-11-22	275.37	278.78	273.00	275.30	724495
2021-11-23	271.38	271.80	264.96	266.96	516710
2021-11-24	264.06	268.86	263.90	268.33	257891
2021-11-26	264.54	265.89	261.23	262.71	273890
2021-11-29	266.10	267.82	265.07	265.77	224487
2021-11-30	266.42	267.66	259.71	260.46	380756
2021-12-01	263.72	264.59	256.85	256.86	364075
2021-12-02	260.40	263.75	260.23	262.48	464952
2021-12-03	261.90	262.59	256.80	258.81	284567
2021-12-06	258.89	261.32	256.87	258.53	367008
2021-12-07	263.64	267.00	263.15	265.90	290072
2021-12-08	267.72	268.42	264.08	267.07	288160
2021-12-09	263.55	264.30	259.76	260.25	313664
2021-12-10	259.80	261.50	258.85	261.30	413642
2021-12-13	259.88	260.81	257.71	258.40	192644
2021-12-14	256.26	256.74	251.89	253.31	449770
2021-12-15	258.50	260.52	255.91	260.47	605820
2021-12-16	259.13	260.04	256.01	256.58	301157
2021-12-17	253.80	256.30	252.27	252.51	441993
2021-12-20	250.44	251.06	247.69	249.60	520460
2021-12-21	249.40	249.97	246.84	249.02	456126
2021-12-22	247.30	251.65	247.02	250.70	243147
2021-12-23	250.00	254.48	249.84	253.46	223277
2021-12-27	254.68	258.56	254.28	258.14	169231
2021-12-28	258.31	258.69	257.10	257.50	142275
2021-12-29	256.50	258.09	255.23	257.80	119366
2021-12-30	257.05	259.69	256.76	256.83	168166
2021-12-31	256.64	260.43	256.64	258.82	132966
2022-01-03	259.40	259.87	256.84	259.49	192647
2022-01-04	261.78	271.95	261.78	269.19	691934
2022-01-05	268.67	268.81	262.19	262.79	278734
2022-01-06	262.49	263.04	259.00	261.58	302011
2022-01-07	257.52	258.60	254.12	257.02	276553
2022-01-10	252.03	254.58	249.17	254.22	586846
2022-01-11	251.54	254.68	250.11	254.34	331205
2022-01-12	256.66	259.50	256.26	258.41	240665
2022-01-13	256.08	257.94	250.86	251.01	251903
2022-01-14	246.40	247.26	242.50	245.39	346460
2022-01-18	238.48	239.74	236.20	236.65	326103
2022-01-19	241.25	242.11	237.92	239.08	448806
2022-01-20	240.24	243.30	236.26	236.60	293525
2022-01-21	234.18	235.77	231.89	232.31	391185
2022-01-24	227.07	231.73	221.43	231.72	476195
2022-01-25	225.44	229.35	224.17	226.66	385526
2022-01-26	228.05	232.87	224.17	226.26	406124
2022-01-27	225.48	225.59	220.54	221.12	400149
2022-01-28	222.56	226.98	221.00	226.98	280198
2022-01-31	225.52	232.12	225.23	230.96	818748
2022-02-01	233.99	235.71	231.18	235.49	551607
2022-02-02	237.00	239.06	235.37	238.41	551767
2022-02-03	232.65	235.01	229.28	229.53	288674
2022-02-04	227.74	231.54	226.65	230.13	268290
2022-02-07	225.95	228.18	224.06	225.52	577688
2022-02-08	221.35	228.04	220.08	227.09	578437
2022-02-09	231.90	234.51	231.06	233.80	345365
2022-02-10	225.10	229.42	224.23	224.50	443945
2022-02-11	222.50	223.98	216.19	218.17	773082
2022-02-14	217.72	219.89	216.53	218.21	433397
2022-02-15	224.78	226.10	223.55	224.24	357877
2022-02-16	223.54	224.77	221.13	224.07	241522
2022-02-17	225.57	225.61	220.97	220.97	196542
2022-02-18	221.22	222.13	219.16	220.38	256321
2022-02-22	217.00	219.90	214.04	216.43	344185
2022-02-23	221.03	221.45	215.07	215.30	301242
2022-02-24	204.88	215.88	204.30	215.55	732823
2022-02-25	212.20	215.46	210.30	213.42	460266
2022-02-28	212.04	218.00	211.68	215.31	376454
2022-03-01	214.90	215.37	207.63	208.48	357722
2022-03-02	208.98	211.27	208.03	210.06	321315
2022-03-03	211.08	211.38	203.39	203.74	341135
2022-03-04	200.71	201.19	196.68	198.41	753798
2022-03-07	195.28	195.90	181.34	183.25	941746
2022-03-08	186.70	188.93	178.87	181.48	1001360
2022-03-09	195.91	199.20	193.52	197.72	731879
2022-03-10	193.80	194.52	189.77	192.96	658159
2022-03-11	195.26	195.54	189.75	190.45	459482
2022-03-14	194.49	197.00	192.24	192.93	423551
2022-03-15	193.45	195.30	192.51	195.20	275796
2022-03-16	201.32	209.06	201.24	208.90	631937
2022-03-17	204.88	209.72	204.60	209.53	376198
2022-03-18	204.82	210.52	204.80	209.61	359491
2022-03-21	210.00	210.34	205.58	207.54	263451
2022-03-22	211.11	214.95	211.11	212.39	621547
2022-03-23	210.01	210.48	207.47	207.88	518935
2022-03-24	209.90	213.79	208.61	213.12	322830
2022-03-25	214.16	214.56	210.73	213.34	296661
2022-03-28	215.00	217.03	213.21	214.44	385361
2022-03-29	224.24	225.58	219.08	222.89	586540
2022-03-30	222.39	224.40	219.97	221.19	362492
2022-03-31	222.32	222.96	217.92	218.09	462850
2022-04-01	220.43	221.82	218.36	221.08	264555
2022-04-04	229.62	232.14	228.24	231.43	754655
2022-04-05	228.84	230.28	224.65	225.78	620142
2022-04-06	221.24	221.85	218.00	220.20	553786
2022-04-07	221.36	222.30	216.90	221.40	458763
2022-04-08	217.92	222.28	217.74	219.51	356426
2022-04-11	219.24	223.30	218.58	220.76	595217
2022-04-12	225.71	226.56	220.38	221.71	369420
2022-04-13	218.22	223.96	218.11	223.47	235418
2022-04-14	223.74	224.76	219.34	219.99	275268
2022-04-18	219.99	222.61	219.00	219.02	190033
2022-04-19	217.82	222.97	217.48	222.85	261458
2022-04-20	223.35	224.16	221.34	221.64	208259
2022-04-21	223.32	225.96	216.84	216.89	399548
2022-04-22	214.26	215.40	210.31	210.46	400881
2022-04-25	209.03	213.40	208.63	213.37	306243
2022-04-26	211.44	211.68	204.55	205.79	528009
2022-04-27	205.79	210.05	205.73	207.89	288792
2022-04-28	210.68	215.42	208.80	214.04	256769
2022-04-29	213.13	215.88	209.58	209.74	317850
2022-05-02	209.50	211.08	206.82	210.56	281022
2022-05-03	214.14	215.86	212.61	214.23	382896
2022-05-04	208.78	212.45	202.95	211.75	1332304
2022-05-05	206.40	206.40	199.45	202.06	565901
2022-05-06	199.09	200.45	194.70	197.86	693694
2022-05-09	192.91	194.11	190.35	190.56	597877
2022-05-10	194.45	194.88	187.73	190.71	909725
2022-05-11	190.12	195.13	188.33	188.50	519241
2022-05-12	185.50	190.80	183.97	188.99	629046
2022-05-13	191.03	196.22	190.20	193.91	494144
2022-05-16	192.51	192.51	186.97	187.61	599742
2022-05-17	191.60	193.36	190.18	192.37	808669
2022-05-18	188.38	189.00	181.67	183.17	882308
2022-05-19	183.50	190.02	183.18	188.44	666644
2022-05-20	192.05	193.20	184.63	189.48	643743
2022-05-23	188.53	190.84	186.96	189.66	405536
2022-05-24	190.33	191.28	188.61	190.52	302564
2022-05-25	188.09	192.64	188.02	191.04	269066
2022-05-26	192.12	198.14	192.12	197.02	417270
2022-05-27	200.40	201.87	199.77	201.86	437837
2022-05-31	195.78	196.70	193.22	194.97	461354
2022-06-01	192.01	192.90	187.76	189.17	558454
2022-06-02	190.90	198.00	190.78	197.88	404449
2022-06-03	192.61	193.95	189.44	189.71	535700
2022-06-06	192.60	194.25	191.46	193.27	279685
2022-06-07	189.40	191.41	187.92	191.16	336995
2022-06-08	191.56	194.84	190.76	191.87	499527
2022-06-09	189.31	194.43	186.95	187.45	614720
2022-06-10	182.79	183.68	180.67	181.82	416837
2022-06-13	174.12	175.44	171.21	171.51	659771
2022-06-14	171.43	172.22	167.45	168.75	640909
2022-06-15	172.81	178.57	172.43	176.87	682213
2022-06-16	176.90	180.03	172.72	174.06	802305
2022-06-17	175.88	177.35	173.24	176.03	788745
2022-06-21	183.50	185.49	182.91	184.43	621215
2022-06-22	181.36	185.54	181.02	183.75	609010
2022-06-23	183.84	186.12	182.82	185.61	375848
2022-06-24	186.76	192.06	186.50	191.94	367387
2022-06-27	188.92	189.48	186.35	186.46	458525
2022-06-28	188.34	189.96	184.99	185.07	342058
2022-06-29	182.92	185.45	182.04	184.80	456741
2022-06-30	181.34	185.41	179.27	183.48	449880
2022-07-01	183.12	187.97	182.82	187.94	338259
2022-07-05	185.46	190.12	184.86	189.98	300725
2022-07-06	188.81	190.49	186.24	189.81	267155
2022-07-07	190.84	192.75	190.74	192.57	235218
2022-07-08	191.46	194.98	191.46	193.63	240693
2022-07-11	192.77	193.84	190.47	190.68	427357
2022-07-12	191.64	192.45	188.68	188.86	446747
2022-07-13	187.04	192.00	186.58	191.12	263798
2022-07-14	188.97	190.31	185.32	188.75	466058
2022-07-15	191.39	195.55	190.72	193.47	469477
2022-07-18	198.98	199.62	195.02	195.08	547661
2022-07-19	200.22	201.60	198.81	198.98	537568
2022-07-20	195.85	198.10	194.35	195.59	421319
2022-07-21	198.18	202.20	198.18	202.04	361160
2022-07-22	202.62	204.42	200.04	200.43	207772
2022-07-25	203.30	203.61	201.00	201.61	265008
2022-07-26	197.86	198.16	194.86	195.65	261437
2022-07-27	198.25	201.19	197.05	200.73	368497
2022-07-28	205.02	208.72	203.70	207.49	420305
2022-07-29	209.40	211.25	208.44	211.23	337618
2022-08-01	213.89	214.54	211.73	213.21	380093
2022-08-02	211.38	214.44	210.55	211.04	422205
2022-08-03	211.84	216.03	211.01	215.70	349063
2022-08-04	215.78	217.47	214.20	216.00	276416
2022-08-05	212.15	213.84	210.70	211.94	310627
2022-08-08	213.30	215.40	212.93	213.56	212811
2022-08-09	212.79	212.83	210.00	210.47	246098
2022-08-10	215.85	216.84	214.06	215.00	181307
2022-08-11	216.62	216.78	214.40	215.27	299880
2022-08-12	214.72	215.83	214.01	215.81	176776
2022-08-15	214.54	215.39	213.53	214.66	96468
2022-08-16	209.95	212.80	209.53	212.16	288296
2022-08-17	210.84	213.36	209.35	211.38	221173
2022-08-18	211.08	212.38	209.53	212.37	252753
2022-08-19	208.74	208.86	205.57	207.04	220149
2022-08-22	202.50	203.58	199.70	200.56	473421
2022-08-23	201.48	204.53	201.48	201.90	211759
2022-08-24	201.48	205.21	201.24	203.60	173750
2022-08-25	204.56	207.09	203.95	206.92	202812
2022-08-26	204.50	205.41	197.75	197.79	279488
2022-08-29	198.37	200.16	198.08	198.99	271326
2022-08-30	199.25	199.98	194.55	195.43	375863
2022-08-31	195.64	196.32	193.80	194.66	325823
2022-09-01	192.50	194.05	190.08	193.85	308647
2022-09-02	196.02	198.17	190.39	191.18	334878
2022-09-06	188.71	191.12	187.17	190.35	444751
2022-09-07	192.24	195.42	191.88	195.27	156592
2022-09-08	190.30	194.00	189.30	193.71	245902
2022-09-09	197.18	197.82	195.57	195.80	266507
2022-09-12	200.48	202.81	200.48	201.97	321125
2022-09-13	197.72	198.43	195.03	195.52	339273
2022-09-14	198.80	201.08	197.98	199.62	437736
2022-09-15	198.44	201.36	196.47	196.64	290818
2022-09-16	196.38	197.44	195.24	196.90	355542
2022-09-19	194.71	198.53	194.71	198.44	183248
2022-09-20	194.70	194.96	191.98	194.00	578693
2022-09-21	192.78	196.74	192.10	192.48	421299
2022-09-22	191.34	191.58	187.85	189.13	527210
2022-09-23	186.55	186.63	183.63	186.25	577146
2022-09-26	187.28	190.31	185.74	186.43	275190
2022-09-27	190.20	191.12	186.53	189.19	413859
2022-09-28	187.18	191.79	185.42	191.23	433223
2022-09-29	185.64	186.91	183.15	186.42	444637
2022-09-30	184.85	188.23	184.57	185.00	282575
2022-10-03	183.86	187.76	182.79	186.70	412911
2022-10-04	192.53	196.05	192.53	193.78	509600
2022-10-05	189.41	194.65	187.43	193.52	361240
2022-10-06	190.74	192.24	189.21	190.88	332688
2022-10-07	187.44	187.57	184.70	185.00	340508
2022-10-10	184.58	184.85	181.02	182.11	493543
2022-10-11	183.35	186.00	182.00	183.15	322013
2022-10-12	183.00	184.31	182.00	182.50	319567
2022-10-13	178.00	184.00	176.82	183.45	463097
2022-10-14	185.58	186.27	180.57	180.63	388203
2022-10-17	186.72	189.09	185.90	188.59	308494
2022-10-18	192.74	193.48	189.89	191.02	264302
2022-10-19	189.12	189.71	186.10	187.57	179091
2022-10-20	187.57	189.67	185.57	186.66	260608
2022-10-21	184.90	188.69	184.15	188.37	285816
2022-10-24	189.50	192.78	189.41	191.73	399656
2022-10-25	194.14	198.89	194.07	196.51	352680
2022-10-26	195.66	199.44	195.36	197.18	257444
2022-10-27	198.76	199.21	196.08	196.29	261208
2022-10-28	196.62	199.17	195.82	198.65	356648
2022-10-31	196.74	198.10	195.27	196.77	277854
2022-11-01	200.86	201.72	195.60	196.96	299167
2022-11-02	192.90	197.64	190.29	191.59	595192
2022-11-03	189.16	193.78	188.93	192.52	528181
2022-11-04	201.69	203.00	197.22	199.20	565414
2022-11-07	200.42	201.00	198.65	199.89	298693
2022-11-08	202.18	206.36	201.96	204.30	385933
2022-11-09	202.24	205.12	201.25	201.49	261326
2022-11-10	211.88	214.23	210.82	212.80	445961
2022-11-11	215.00	218.54	214.41	216.86	439650
2022-11-14	215.90	216.59	212.76	212.76	341892
2022-11-15	215.94	216.89	212.58	215.44	289817
2022-11-16	214.40	215.16	213.30	213.94	194146
2022-11-17	211.10	213.80	210.95	213.55	347902
2022-11-18	214.43	216.43	213.60	216.33	143507
2022-11-21	214.86	216.00	213.94	214.12	181731
2022-11-22	214.91	217.02	214.49	216.36	162567
2022-11-23	216.61	218.50	216.45	217.59	213219
2022-11-25	217.58	218.90	217.56	218.14	70239
2022-11-28	218.97	219.89	215.83	215.95	203573
2022-11-29	215.55	217.12	215.08	215.22	223485
2022-11-30	219.65	223.05	218.08	223.05	282572
2022-12-01	226.18	228.40	224.94	228.08	299276
2022-12-02	224.64	226.68	223.41	226.58	353796
2022-12-05	226.92	227.04	223.68	223.68	372259
2022-12-06	223.49	223.83	218.95	221.10	301270
2022-12-07	220.99	222.72	219.77	220.08	194842
2022-12-08	219.63	220.69	218.70	220.33	228792
2022-12-09	219.98	221.54	219.42	220.72	150145
2022-12-12	222.29	222.77	221.00	222.53	146964
2022-12-13	229.22	230.17	222.93	225.49	343295
2022-12-14	225.92	227.32	224.11	225.18	205327
2022-12-15	224.03	224.58	221.16	222.40	221635
2022-12-16	221.05	222.33	218.11	218.11	155983
2022-12-19	218.38	218.38	216.08	216.13	192705
2022-12-20	213.45	214.98	213.21	214.09	208835
2022-12-21	213.78	215.02	213.54	213.90	335031
2022-12-22	213.20	213.36	210.35	212.56	180640
2022-12-23	210.80	212.31	209.88	211.01	221986
2022-12-27	211.80	212.97	210.30	212.00	190278
2022-12-28	212.00	213.24	210.04	210.25	163221
2022-12-29	213.79	216.93	213.70	216.59	189270
2022-12-30	215.54	216.29	212.81	214.22	141175
2023-01-03	216.66	218.76	213.97	215.37	316417
2023-01-04	219.20	219.67	216.61	219.67	354740
2023-01-05	217.25	218.45	215.77	216.08	205865
2023-01-06	216.84	224.81	216.20	224.08	212888
2023-01-09	230.00	232.75	228.77	228.77	564721
2023-01-10	230.10	232.13	229.26	231.95	297697
2023-01-11	232.96	234.88	232.44	233.71	332667
2023-01-12	234.12	237.10	232.67	235.84	329921
2023-01-13	234.78	236.45	234.61	235.92	186410
2023-01-17	237.36	239.80	237.36	237.86	340249
2023-01-18	241.94	242.64	239.71	239.71	566282
2023-01-19	239.45	240.00	236.67	237.99	605164
2023-01-20	240.20	242.50	239.52	242.38	311844
2023-01-23	241.95	245.28	241.66	243.64	373090
2023-01-24	242.70	244.44	241.81	244.04	283729
2023-01-25	242.76	245.78	242.36	245.58	275225
2023-01-26	246.76	248.50	246.30	247.77	362527
2023-01-27	248.82	256.08	248.82	253.72	802881
2023-01-30	253.75	255.06	250.60	251.25	481326
2023-01-31	246.60	251.59	246.51	251.31	708699
2023-02-01	249.81	256.46	249.23	253.32	786090
2023-02-02	265.20	270.35	262.61	265.48	1191522
2023-02-03	260.45	264.00	259.70	260.04	776288
2023-02-06	260.40	263.01	258.96	261.31	395256
2023-02-07	262.51	267.25	262.28	266.91	464879
2023-02-08	266.46	267.84	265.15	266.56	445386
2023-02-09	269.58	270.12	265.07	266.31	306747
2023-02-10	258.30	260.13	256.92	259.68	564682
2023-02-13	261.61	264.90	261.16	263.44	231954
2023-02-14	261.25	266.20	260.98	265.61	198152
2023-02-15	263.99	267.31	263.99	267.23	282688
2023-02-16	265.31	268.71	264.14	265.88	217459
2023-02-17	264.89	267.59	264.36	266.88	251932
2023-02-21	263.04	263.62	261.78	262.80	331820
2023-02-22	261.81	262.29	259.57	260.60	286922
2023-02-23	263.96	264.62	261.26	262.15	257958
2023-02-24	257.70	260.02	257.08	259.11	246197
2023-02-27	260.88	262.60	260.52	261.36	195667
2023-02-28	259.72	262.09	258.89	260.37	351656
2023-03-01	265.70	265.80	262.14	262.72	203333
2023-03-02	262.32	265.05	261.50	264.58	203532
2023-03-03	271.90	273.15	270.54	271.45	494889
2023-03-06	273.50	273.84	269.93	270.36	752102
2023-03-07	273.54	274.08	268.14	268.67	269532
2023-03-08	268.57	270.76	267.33	269.66	164969
2023-03-09	268.15	268.77	263.13	264.68	242317
2023-03-10	265.77	265.77	259.35	261.23	476420
2023-03-13	258.20	261.65	257.82	260.06	310483
2023-03-14	262.56	263.79	260.58	262.90	419836
2023-03-15	254.29	257.00	252.17	256.29	405897
2023-03-16	256.32	265.31	256.32	264.36	417371
2023-03-17	258.34	260.36	256.98	259.20	354461
2023-03-20	262.74	263.74	260.64	262.48	262439
2023-03-21	265.70	267.30	265.22	266.64	262062
2023-03-22	269.06	271.00	265.17	265.17	284167
2023-03-23	269.04	270.72	264.22	266.12	327289
2023-03-24	264.23	265.72	261.26	265.37	326803
2023-03-27	268.20	268.63	265.45	266.17	237063
2023-03-28	266.81	266.95	264.90	266.31	200546
2023-03-29	269.79	270.24	267.96	268.87	186101
2023-03-30	269.28	270.00	267.80	268.90	251420
2023-03-31	270.72	272.11	270.19	270.94	237301
2023-04-03	270.20	271.52	268.80	270.94	186353
2023-04-04	273.38	273.66	270.21	270.83	194449
2023-04-05	274.99	275.28	269.50	270.55	364833
2023-04-06	269.50	273.72	269.50	271.94	402670
2023-04-10	270.08	273.30	270.08	272.99	202380
2023-04-11	274.26	275.63	273.50	274.22	227469
2023-04-12	277.38	278.20	275.94	276.63	294202
2023-04-13	283.00	284.86	279.72	282.94	679817
2023-04-14	284.94	286.61	284.35	285.53	462004
2023-04-17	280.62	281.40	277.92	281.04	337551
2023-04-18	280.14	281.64	278.93	280.60	309429
2023-04-19	279.96	280.19	278.22	278.63	271918
2023-04-20	273.20	276.66	272.70	276.00	428850
2023-04-21	276.81	278.78	274.78	276.04	324276
2023-04-24	278.84	280.64	278.84	280.19	315999
2023-04-25	279.96	280.18	277.14	277.21	249792
2023-04-26	278.22	279.24	274.63	275.41	325077
2023-04-27	276.38	278.87	275.30	278.24	466282
2023-04-28	275.26	278.97	274.62	278.64	383510
2023-05-01	279.58	280.22	278.66	279.14	162976
2023-05-02	274.26	276.32	273.39	275.78	298341
2023-05-03	278.79	281.51	277.46	277.64	330144
2023-05-04	290.16	293.64	288.74	291.79	946905
2023-05-05	295.61	297.74	294.60	296.81	465055
2023-05-08	297.74	297.82	295.66	296.97	297102
2023-05-09	295.26	296.55	294.07	294.19	378860
2023-05-10	294.20	295.09	290.71	292.18	438204
2023-05-11	294.35	294.65	292.62	293.61	333052
2023-05-12	296.87	297.06	294.26	296.27	393848
2023-05-15	295.80	296.28	292.59	293.00	315969
2023-05-16	295.34	295.74	292.41	292.60	316864
2023-05-17	294.32	294.42	292.81	293.33	246200
2023-05-18	295.82	296.28	293.60	295.16	365370
2023-05-19	298.48	299.22	297.15	298.24	391654
2023-05-22	298.62	302.86	298.40	301.53	236831
2023-05-23	292.76	292.76	288.36	289.90	540968
2023-05-24	286.26	287.46	283.97	286.96	445065
2023-05-25	286.49	287.44	285.31	286.60	228337
2023-05-26	288.36	291.58	288.18	290.76	221861
2023-05-30	292.18	292.18	287.23	287.36	405161
2023-05-31	288.18	288.43	283.20	286.67	482153
2023-06-01	288.87	293.19	288.12	293.09	269516
2023-06-02	298.30	300.29	297.58	298.60	364506
2023-06-05	298.19	297.84	295.88	298.60	168287
2023-06-06	296.93	297.83	295.92	297.12	312263
2023-06-07	295.66	298.14	294.11	294.53	315068
2023-06-08	296.60	299.01	296.60	298.24	289281
2023-06-09	297.40	298.90	296.63	297.80	263164
2023-06-12	300.54	301.84	299.10	300.58	275048
2023-06-13	301.27	302.56	299.94	300.11	359390
2023-06-14	304.72	305.22	300.72	302.79	418146
2023-06-15	305.46	306.73	303.66	306.11	657560
2023-06-16	308.71	309.29	306.62	308.02	294925
2023-06-20	306.70	308.06	305.29	306.16	355775
2023-06-21	307.11	309.12	305.54	308.30	400242
2023-06-22	306.46	308.94	306.00	307.29	268096
2023-06-23	306.16	309.01	305.88	307.52	426782
2023-06-26	307.50	308.75	305.85	306.49	145050
2023-06-27	309.25	314.47	309.12	314.09	240919
2023-06-28	315.34	318.01	315.34	317.96	334597
2023-06-29	318.36	322.72	318.25	320.67	472056
2023-06-30	324.84	327.07	323.88	325.21	521818
2023-07-03	325.52	326.02	323.10	325.87	224433
2023-07-05	321.60	322.80	319.63	320.01	395065
2023-07-06	312.89	314.76	311.20	313.53	451141
2023-07-07	314.64	317.56	312.78	314.49	332124
2023-07-10	314.25	318.80	314.00	318.29	338511
2023-07-11	319.00	320.33	317.37	318.39	378129
2023-07-12	320.19	323.04	318.99	322.68	443838
2023-07-13	325.84	326.12	323.00	323.36	375241
2023-07-14	326.89	329.50	326.58	328.78	334276
2023-07-17	328.49	329.88	327.62	328.71	339479
2023-07-18	326.22	326.75	323.53	326.32	258658
2023-07-19	323.31	324.41	320.58	321.09	362207
2023-07-20	320.28	320.71	317.52	318.66	399732
2023-07-21	321.01	321.01	317.93	318.01	281183
2023-07-24	317.38	318.66	316.44	317.16	213656
2023-07-25	314.43	317.33	313.86	316.11	269284
2023-07-26	314.34	318.63	314.02	317.35	171595
2023-07-27	321.40	322.08	316.45	317.27	319044
2023-07-28	321.71	323.61	321.15	321.82	298150
2023-07-31	322.50	322.50	319.34	320.39	265032
2023-08-01	317.00	319.54	316.57	317.62	341518
2023-08-02	311.90	322.16	311.76	313.56	546115
2023-08-03	312.00	316.32	311.76	314.16	313575
2023-08-04	315.43	316.09	311.25	311.45	246923
2023-08-07	312.44	312.78	308.86	312.24	227571
2023-08-08	308.70	310.98	307.19	310.98	316554
2023-08-09	313.78	314.28	309.57	311.61	257797
2023-08-10	316.23	318.65	313.62	314.76	350040
2023-08-11	313.15	313.50	310.94	311.19	270513
2023-08-14	310.22	316.30	310.22	315.57	204242
2023-08-15	314.53	316.70	314.35	315.74	183429
2023-08-16	315.12	317.16	313.15	313.34	188125
2023-08-17	312.20	312.20	305.96	306.02	321787
2023-08-18	303.49	307.09	301.75	305.75	398127
2023-08-21	312.18	312.87	309.67	311.97	137193
2023-08-22	312.13	313.20	310.05	310.56	194744
2023-08-23	309.30	313.83	308.88	312.79	135373
2023-08-24	312.60	312.85	307.33	307.53	162669
2023-08-25	311.30	312.57	307.38	311.26	193624
2023-08-28	312.15	313.59	311.64	313.31	137180
2023-08-29	312.05	320.64	312.05	320.59	286274
2023-08-30	319.74	322.68	319.74	320.29	202386
2023-08-31	319.50	321.00	317.28	317.74	207415
2023-09-01	312.75	312.75	305.78	308.32	579183
2023-09-05	307.30	307.30	304.07	305.17	264973
2023-09-06	303.00	303.90	300.19	302.51	375957
2023-09-07	298.75	299.76	296.62	298.79	548751
2023-09-08	299.11	300.60	296.69	297.19	286180
2023-09-11	298.65	302.99	297.41	302.68	249939
2023-09-12	299.23	302.00	297.80	298.12	215811
2023-09-13	298.44	299.62	297.12	299.05	229196
2023-09-14	299.55	303.17	298.61	302.67	204392
2023-09-15	303.94	306.12	300.89	300.96	389796
2023-09-18	300.00	300.57	297.49	299.68	161373
2023-09-19	300.78	301.83	299.00	299.11	201012
2023-09-20	304.93	307.92	302.79	302.91	235543
2023-09-21	296.74	296.89	291.46	291.57	400897
2023-09-22	290.52	292.35	288.25	288.25	232987
2023-09-25	287.10	289.25	285.78	288.11	206241
2023-09-26	287.69	289.02	285.59	285.74	221499
2023-09-27	289.32	290.26	285.02	287.61	297961
2023-09-28	290.92	295.12	289.92	294.44	265628
2023-09-29	298.84	300.22	293.59	295.54	253622
2023-10-02	295.76	297.48	295.01	296.59	248107
2023-10-03	295.56	297.24	293.49	294.55	234483
2023-10-04	295.83	299.59	294.42	299.59	161980
2023-10-05	300.45	301.20	297.08	299.95	226806
2023-10-06	299.97	305.41	297.65	305.40	257408
2023-10-09	300.02	301.45	297.90	300.51	187739
2023-10-10	307.03	309.22	304.55	305.21	385901
2023-10-11	312.66	313.06	307.92	309.82	353932
2023-10-12	313.06	313.40	307.43	309.07	281875
2023-10-13	314.04	314.52	311.73	312.02	693708
2023-10-16	312.02	317.09	311.91	315.04	415394
2023-10-17	308.32	312.34	307.56	309.57	326745
2023-10-18	306.18	307.21	303.16	303.49	290307
2023-10-19	302.16	303.92	300.11	301.39	503945
2023-10-20	301.93	303.25	300.65	301.70	334699
2023-10-23	300.70	305.94	300.11	303.36	337352
2023-10-24	300.75	302.64	300.75	300.90	365344
2023-10-25	300.00	301.34	297.72	299.31	314846
2023-10-26	299.22	300.02	296.34	297.11	302437
2023-10-27	301.20	301.82	297.36	298.24	571785
2023-10-30	300.34	301.98	298.53	299.39	492228
2023-10-31	300.25	303.60	300.00	301.64	562040
2023-11-01	302.04	305.66	301.68	304.98	543496
2023-11-02	319.00	325.35	315.54	323.42	618931
2023-11-03	329.40	332.00	328.50	331.41	493217
2023-11-06	333.31	336.90	331.81	333.50	468001
2023-11-07	332.33	333.44	330.70	333.37	318005
2023-11-08	338.63	340.31	334.37	337.22	349667
2023-11-09	338.88	340.02	335.20	335.89	245656
2023-11-10	336.45	340.00	334.23	339.56	207863
2023-11-13	338.32	343.85	338.16	341.28	229687
2023-11-14	350.62	353.98	349.86	353.75	384380
2023-11-15	354.72	355.10	351.26	351.68	382080
2023-11-16	352.82	354.92	352.04	354.01	276603
2023-11-17	356.92	359.43	356.21	359.34	285421
2023-11-20	361.50	365.55	360.96	364.32	341254
2023-11-21	362.36	364.30	360.35	361.09	234278
2023-11-22	365.63	365.93	362.86	364.25	130598
2023-11-24	365.30	368.60	364.74	367.44	152498
2023-11-27	367.99	369.91	367.79	369.66	207521
2023-11-28	367.76	369.67	366.45	368.27	283195
2023-11-29	368.46	369.76	365.41	366.42	249818
2023-11-30	361.66	362.64	357.02	358.96	436300
2023-12-01	358.36	359.22	355.56	356.99	468963
2023-12-04	354.34	356.13	353.15	353.64	395563
2023-12-05	357.82	362.76	357.66	362.24	253630
2023-12-06	366.00	366.30	361.24	361.68	263421
2023-12-07	364.81	364.81	361.32	363.75	236261
2023-12-08	364.84	368.25	364.80	366.75	387917
2023-12-11	369.11	372.42	368.36	371.96	309926
2023-12-12	370.25	371.83	369.17	371.35	199607
2023-12-13	367.02	369.99	364.39	369.90	404570
2023-12-14	362.76	365.71	360.96	363.85	416072
2023-12-15	360.72	360.95	354.38	354.50	490954
2023-12-18	346.50	347.88	344.31	346.91	635260
2023-12-19	345.41	349.39	344.99	348.66	419854
2023-12-20	346.66	346.80	338.48	339.07	569991
2023-12-21	338.80	338.80	334.62	336.05	554565
2023-12-22	337.65	338.09	334.43	334.62	398654
2023-12-26	334.42	337.18	334.26	335.89	224454
2023-12-27	339.71	339.89	337.59	338.34	332193
2023-12-28	338.56	338.97	336.87	336.95	188300
2023-12-29	339.00	340.20	336.59	338.43	271814
2024-01-02	336.21	337.94	335.05	337.72	342203
2024-01-03	331.74	335.03	331.30	333.35	275596
2024-01-04	335.58	338.04	334.06	334.42	312477
2024-01-05	333.36	337.50	333.29	334.93	264337
2024-01-08	338.75	344.25	338.75	344.14	366405
2024-01-09	342.88	345.23	341.07	343.09	413132
2024-01-10	346.42	351.49	345.46	351.42	543490
2024-01-11	353.52	354.21	347.74	350.53	252295
2024-01-12	350.44	351.45	348.36	351.30	249295
2024-01-16	340.97	347.87	339.84	346.74	366047
2024-01-17	342.16	343.70	339.84	343.29	290586
2024-01-18	345.73	347.61	344.83	347.10	229056
2024-01-19	346.28	350.20	345.67	349.41	193974
2024-01-22	341.78	342.66	337.14	337.16	488827
2024-01-23	333.96	334.16	330.54	333.30	366750
2024-01-24	336.96	337.40	334.62	335.24	338822
2024-01-25	333.97	335.34	330.16	335.34	376775
2024-01-26	339.00	341.00	337.95	340.17	504256
2024-01-29	339.80	344.99	338.73	344.93	300558
2024-01-30	348.00	350.30	347.29	349.41	382315
2024-01-31	353.11	354.69	345.92	345.92	386621
2024-02-01	372.78	391.42	372.69	389.45	1609881
2024-02-02	379.87	380.40	371.50	379.25	694687
2024-02-05	370.92	374.64	368.80	371.66	447674
2024-02-06	373.79	379.27	373.79	378.53	318951
2024-02-07	384.06	385.89	380.70	381.04	305170
2024-02-08	381.04	385.74	380.00	385.15	271035
2024-02-09	389.92	393.59	389.29	392.56	252847
2024-02-12	390.00	390.60	386.34	387.25	234372
2024-02-13	378.78	380.62	375.31	376.84	278519
2024-02-14	380.00	382.89	378.80	382.45	161185
2024-02-15	388.32	389.79	386.27	389.10	184971
2024-02-16	390.85	391.57	388.83	389.23	231624
2024-02-20	390.48	392.36	389.34	390.45	255349
2024-02-21	394.24	402.68	393.92	402.27	351623
2024-02-22	407.66	412.99	407.66	411.85	327446
2024-02-23	415.74	417.80	414.07	416.07	282507
2024-02-26	419.22	419.88	416.62	419.33	319613
2024-02-27	418.79	424.16	417.36	421.31	405390
2024-02-28	426.16	430.08	425.16	428.56	341837
2024-02-29	427.83	427.89	418.10	424.77	483882
2024-03-01	425.00	426.56	422.91	425.35	216488
2024-03-04	411.12	415.05	408.79	413.57	396277
2024-03-05	413.18	413.75	409.94	411.46	223965
2024-03-06	412.08	417.05	411.52	416.63	363562
2024-03-07	419.82	421.79	418.62	421.75	163875
2024-03-08	424.51	426.46	420.72	420.74	278772
2024-03-11	417.29	418.09	412.96	413.00	257255
2024-03-12	415.86	425.06	414.18	424.00	410170
2024-03-13	421.32	425.07	420.48	422.45	162772
2024-03-14	424.60	424.86	419.01	420.38	190228
2024-03-15	422.46	424.54	421.20	424.54	207766
2024-03-18	426.42	429.41	424.72	426.53	220027
2024-03-19	431.21	433.60	429.00	433.36	351906
2024-03-20	432.78	435.53	431.22	434.14	242842
2024-03-21	432.35	433.79	428.53	431.11	238540
2024-03-22	432.06	434.99	430.92	433.29	131737
2024-03-25	438.86	442.24	438.45	439.59	186281
2024-03-26	441.48	442.80	437.97	437.97	173399
2024-03-27	442.62	442.73	438.59	439.16	131297
2024-03-28	437.48	438.68	435.56	435.94	176385
2024-04-01	435.43	436.80	430.05	431.75	166468
2024-04-02	425.94	426.60	419.03	419.59	304967
2024-04-03	413.15	421.20	410.88	419.51	303077
2024-04-04	419.44	423.34	413.59	414.03	424129
2024-04-05	415.65	421.39	414.78	418.86	186699
2024-04-08	424.54	425.71	421.62	423.55	284410
2024-04-09	422.50	423.11	415.25	420.50	217192
2024-04-10	414.25	422.03	414.25	419.82	247410
2024-04-11	420.00	421.81	415.35	420.38	163026
2024-04-12	411.54	413.88	409.80	410.40	249955
2024-04-15	419.49	419.82	410.00	410.93	218023
2024-04-16	412.02	413.56	409.70	411.34	203404
2024-04-17	419.22	419.76	413.42	416.00	264789
2024-04-18	413.98	417.90	410.34	412.62	216090
2024-04-19	415.83	416.70	408.10	406.05	282950
2024-04-22	406.48	410.92	405.51	410.27	179936
2024-04-23	418.60	425.55	417.54	424.74	273362
2024-04-24	422.58	424.91	418.00	420.33	237357
2024-04-25	411.62	415.03	409.86	412.21	510115
2024-04-26	417.02	422.73	416.73	422.46	217590
2024-04-29	418.92	422.75	417.69	422.44	146783
2024-04-30	416.55	419.52	413.01	415.70	217700
2024-05-01	417.95	421.58	414.31	415.94	109895
2024-05-02	423.29	425.00	419.86	424.56	214124
2024-05-03	432.07	434.10	428.82	430.29	288971
2024-05-06	426.63	428.52	425.46	427.66	307543
2024-05-07	419.52	420.78	401.00	401.00	966786
2024-05-08	400.00	409.26	399.27	406.22	442563
2024-05-09	404.21	408.27	404.07	407.43	255337
2024-05-10	403.32	405.51	400.47	405.00	222446
2024-05-13	406.40	408.37	405.46	405.73	174759
2024-05-14	406.98	411.66	406.73	411.02	135419
2024-05-15	411.55	421.34	411.02	417.21	307651
2024-05-16	420.70	421.72	418.42	419.57	266836
2024-05-17	421.23	423.84	419.76	422.30	182930
2024-05-20	419.66	420.60	416.40	416.65	185419
2024-05-21	414.65	418.58	414.18	418.37	225933
2024-05-22	417.91	418.71	413.81	415.05	223234
2024-05-23	417.98	418.60	412.44	413.53	153355
2024-05-24	416.32	418.50	415.52	416.16	169697
2024-05-28	415.14	415.14	410.15	412.14	174995
2024-05-29	406.84	407.88	404.84	406.19	257260
2024-05-30	407.62	410.97	407.40	408.98	116015
2024-05-31	408.56	411.22	407.27	411.00	177603
2024-06-03	409.28	411.18	406.31	409.05	147495
2024-06-04	410.56	413.36	410.10	410.74	195123
2024-06-05	420.58	422.71	417.00	422.40	331387
2024-06-06	423.18	423.54	416.49	416.92	393522
2024-06-07	414.91	416.70	411.89	412.93	184240
2024-06-10	411.15	414.19	410.76	413.48	107104
2024-06-11	410.98	412.39	409.14	410.94	169062
2024-06-12	423.34	429.14	422.20	427.36	356722
2024-06-13	420.00	420.90	414.85	416.68	178798
2024-06-14	404.40	410.18	403.01	409.98	346641
2024-06-17	412.23	417.55	410.04	416.06	163149
2024-06-18	415.17	415.17	411.09	414.36	103151
2024-06-20	418.86	420.61	416.21	420.09	189777
2024-06-21	412.77	414.88	410.18	414.65	216467
2024-06-24	421.00	423.39	419.92	421.68	176720
2024-06-25	422.83	425.05	422.79	423.82	232399
2024-06-26	417.20	418.44	412.44	412.52	296225
2024-06-27	410.00	412.21	409.00	409.46	254158
2024-06-28	409.87	410.13	407.13	408.37	246757
2024-07-01	411.00	411.70	408.50	410.24	187428
2024-07-02	406.38	414.38	405.96	414.38	234367
2024-07-03	419.70	422.72	418.05	422.72	198243
2024-07-05	424.00	425.00	418.26	422.39	179961
2024-07-08	430.02	430.28	427.15	427.38	194449
2024-07-09	428.73	430.08	425.89	426.29	150836
2024-07-10	429.10	435.05	429.03	435.05	133618
2024-07-11	433.67	434.46	427.49	428.47	219415
2024-07-12	430.14	436.54	430.14	435.16	163630
2024-07-15	435.40	435.54	427.06	428.56	166624
2024-07-16	426.72	429.84	425.48	429.22	157902
2024-07-17	423.34	424.27	420.30	420.71	177296
2024-07-18	426.90	427.07	419.76	422.43	168507
2024-07-19	419.52	420.48	416.31	416.31	102679
2024-07-22	421.24	427.67	419.70	427.19	236993
2024-07-23	421.26	424.21	421.04	423.17	152368
2024-07-24	416.40	417.40	413.00	413.67	259582
2024-07-25	408.78	410.82	404.15	405.92	265133
2024-07-26	410.00	415.84	408.48	413.80	175953
2024-07-29	409.74	412.23	407.00	411.70	196851
2024-07-30	414.24	415.14	409.11	410.27	170043
2024-07-31	411.62	416.07	408.52	413.01	311117
2024-08-01	429.42	433.98	416.18	421.62	410548
2024-08-02	424.12	433.75	422.32	433.59	535440
2024-08-05	414.35	428.38	413.01	422.78	546900
2024-08-06	414.89	421.72	414.42	416.82	296430
2024-08-07	425.44	426.30	417.25	417.95	190181
2024-08-08	415.65	421.84	412.20	420.55	164209
2024-08-09	421.11	422.26	419.39	420.11	193365
2024-08-12	420.99	423.53	418.50	422.33	140753
2024-08-13	423.92	432.54	423.40	431.81	205388
2024-08-14	437.84	456.41	437.84	452.90	718855
2024-08-15	458.33	463.00	453.35	454.13	425153
2024-08-16	458.08	460.89	456.69	459.70	316054
2024-08-19	460.57	466.20	460.57	463.06	266403
2024-08-20	468.00	469.80	465.14	466.73	202053
2024-08-21	475.11	480.76	474.18	478.79	387534
2024-08-22	480.39	481.20	473.77	477.04	348495
2024-08-23	480.50	484.26	480.20	483.94	214685
2024-08-26	482.21	482.26	479.57	479.85	156255
2024-08-27	482.76	491.59	482.14	489.26	298597
2024-08-28	490.56	490.92	484.52	486.74	160392
2024-08-29	489.24	495.38	487.09	490.59	222706
2024-08-30	494.28	496.79	491.87	496.79	227000
2024-09-03	497.66	498.23	484.54	486.68	248668
2024-09-04	484.00	487.50	478.60	486.92	270514
2024-09-05	472.92	478.05	471.24	477.15	286789
2024-09-06	482.65	484.22	469.34	470.70	287075
2024-09-09	471.66	475.48	470.37	471.98	172020
2024-09-10	471.30	471.57	462.45	467.08	319107
2024-09-11	467.99	475.17	463.78	475.05	332508
2024-09-12	465.93	473.49	465.39	471.90	311388
2024-09-13	471.23	473.50	468.51	469.09	225894
2024-09-16	468.51	468.59	462.49	463.66	268947
2024-09-17	466.70	468.38	462.59	462.82	246896
2024-09-18	462.24	464.07	456.52	457.53	308426
2024-09-19	470.27	477.75	470.12	474.06	446596
2024-09-20	470.85	471.49	466.10	470.56	316157
2024-09-23	480.00	481.72	476.19	476.96	306418
2024-09-24	474.06	478.00	473.96	477.93	321691
2024-09-25	476.31	476.74	471.15	474.11	282425
2024-09-26	478.58	481.38	475.03	478.03	210539
2024-09-27	472.83	478.12	471.44	471.68	207166
2024-09-30	471.99	473.58	465.00	470.11	222215
2024-10-01	465.70	466.32	454.77	455.86	323384
2024-10-02	459.31	459.80	455.93	457.16	287247
2024-10-03	450.63	452.30	446.30	450.09	324006
2024-10-04	448.24	450.90	446.79	449.81	289954
2024-10-07	449.73	451.30	446.60	449.53	366281
2024-10-08	456.65	461.06	454.49	461.06	424262
2024-10-09	456.16	460.44	456.16	456.50	254826
2024-10-10	454.64	455.30	451.24	453.27	214904
2024-10-11	465.68	469.62	464.31	469.08	336652
2024-10-14	476.22	479.39	475.53	479.23	245108
2024-10-15	479.39	479.50	469.58	470.77	269951
2024-10-16	469.24	472.58	468.63	471.99	158394
2024-10-17	480.12	483.01	477.27	482.32	302106
2024-10-18	481.36	484.47	479.43	482.35	267910
2024-10-21	482.19	482.39	476.93	480.18	155683
2024-10-22	478.80	480.22	476.77	478.51	232024
2024-10-23	478.70	483.76	478.69	482.44	189930
2024-10-24	485.00	487.43	480.32	486.48	405973
2024-10-25	487.05	488.40	483.04	484.73	206708
2024-10-28	488.84	491.30	488.27	490.48	144802
2024-10-29	487.07	489.96	486.28	487.94	139527
2024-10-30	478.60	484.62	477.63	478.84	264881
2024-10-31	480.95	480.95	473.23	475.88	240688
2024-11-01	482.01	482.80	475.37	476.76	298396
2024-11-04	480.74	480.74	474.90	476.05	250979
2024-11-05	446.93	453.15	439.22	441.00	1518371
2024-11-06	436.74	443.23	433.90	443.00	753724
2024-11-07	446.82	456.56	446.78	452.66	516935
2024-11-08	450.35	455.69	448.18	454.46	429364
2024-11-11	454.75	457.65	451.77	452.46	324699
2024-11-12	444.88	445.24	436.00	437.12	419975
2024-11-13	436.34	441.90	435.02	439.89	277809
2024-11-14	441.79	442.55	439.64	440.39	204842
2024-11-15	436.00	436.50	430.00	430.99	280182
2024-11-18	428.00	435.31	427.43	434.98	243109
2024-11-19	427.52	430.49	425.25	428.48	313630
2024-11-20	425.93	427.98	422.44	427.16	227769
2024-11-21	427.32	431.33	425.21	429.51	217456
2024-11-22	433.34	438.62	433.34	437.62	231716
2024-11-25	438.08	440.90	435.00	435.24	340614
2024-11-26	434.14	434.38	430.12	431.70	220701
2024-11-27	433.08	435.11	431.15	431.57	167219
2024-11-29	430.99	434.65	430.36	434.16	143701
2024-12-02	435.50	438.44	433.78	437.40	223902
2024-12-03	441.11	444.88	438.65	444.51	312513
2024-12-04	448.15	448.70	442.72	445.73	306521
2024-12-05	446.38	448.82	444.25	445.52	356701
2024-12-06	452.36	458.48	451.92	458.44	362588
2024-12-09	455.09	457.21	448.07	448.48	279346
2024-12-10	449.95	450.97	445.70	448.56	235328
2024-12-11	447.49	451.11	446.46	449.53	227931
2024-12-12	450.78	455.68	450.65	451.86	208985
2024-12-13	457.88	457.99	450.76	454.18	201922
2024-12-16	445.45	445.82	436.43	436.96	325311
2024-12-17	433.91	435.89	432.17	432.36	380729
2024-12-18	434.53	436.85	420.63	422.83	302323
2024-12-19	428.20	428.25	421.34	425.30	388235
2024-12-20	423.21	430.28	421.01	426.93	262698
2024-12-23	424.38	431.24	422.29	430.15	225703
2024-12-24	431.08	434.03	430.47	433.98	82609
2024-12-26	433.16	435.15	431.50	431.74	158525
2024-12-27	429.72	432.72	428.30	432.15	171221
2024-12-30	428.25	429.30	424.95	426.77	150257
2024-12-31	425.00	426.66	422.61	424.84	138881
2025-01-02	420.93	423.16	416.38	416.42	283408
2025-01-03	416.51	419.85	413.17	417.42	243355
2025-01-06	425.25	428.47	423.62	426.77	235206
2025-01-07	431.03	431.61	426.82	427.97	169027
2025-01-08	428.32	434.49	427.46	433.87	238176
2025-01-10	434.39	434.39	427.45	429.29	215173
2025-01-13	416.40	418.93	414.41	418.37	292699
2025-01-14	424.13	424.48	420.28	421.97	270455
2025-01-15	432.35	432.79	429.07	431.68	212075
2025-01-16	433.09	434.57	432.10	432.94	180828
2025-01-17	437.49	438.68	435.38	435.87	167686
2025-01-21	437.83	440.60	434.70	440.23	274983
2025-01-22	436.00	436.50	432.10	432.50	212891
2025-01-23	428.35	431.35	425.64	429.98	341701
2025-01-24	431.25	433.32	430.00	432.37	349112

Explore More About RACE

Coins representing dividend payouts and trends

RACE Dividend History

Discover Ferrari N.V. Common'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

RACE Stock Split History

Discover Ferrari N.V. Common'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

RACE Historical Prices

Explore Ferrari N.V. Common's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics