SPGI Historical Prices

Summary

Key Stock Metrics

419.49

(May 31, 2024)

52-Week Low

545.39

(February 14, 2025)

52-Week High

545.39

(February 14, 2025)

All-Time High

512.86

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-05-14	55.42	56.00	55.11	55.60	846052
2013-05-15	55.35	56.07	55.29	55.92	861485
2013-05-16	55.55	55.95	55.40	55.50	1135886
2013-05-17	55.33	55.86	55.33	55.70	1314575
2013-05-20	55.47	55.65	54.88	54.99	1436047
2013-05-21	55.08	55.83	55.03	55.57	1771414
2013-05-22	55.45	55.94	54.47	54.70	1105268
2013-05-23	54.53	54.70	53.85	54.03	1300745
2013-05-24	53.29	53.85	52.91	53.45	1389806
2013-05-28	54.16	55.33	54.05	54.40	1251376
2013-05-29	54.04	54.46	53.76	54.09	732513
2013-05-30	54.32	55.39	54.14	55.21	1560135
2013-05-31	54.99	55.27	54.55	54.55	1750559
2013-06-03	54.60	55.00	54.41	55.00	1363380
2013-06-04	54.67	55.04	54.38	54.62	1082434
2013-06-05	54.34	54.51	53.36	53.80	1883275
2013-06-06	53.68	54.37	53.55	54.07	2256816
2013-06-07	54.38	54.85	54.00	54.74	2031435
2013-06-10	54.79	55.08	54.41	54.82	931850
2013-06-11	55.71	55.71	54.16	54.45	1950050
2013-06-12	54.69	55.14	54.38	54.54	1554818
2013-06-13	54.37	55.13	54.16	55.07	1295229
2013-06-14	55.06	55.27	54.54	54.73	825739
2013-06-17	54.95	55.15	54.50	55.05	1336902
2013-06-18	54.96	56.11	54.88	56.08	1172913
2013-06-19	56.16	56.55	55.51	55.51	1350847
2013-06-20	54.87	55.84	52.67	54.57	2180087
2013-06-21	54.50	54.95	53.05	54.41	3725259
2013-06-24	53.57	54.12	52.68	53.20	1624509
2013-06-25	53.98	53.98	52.77	53.04	1553906
2013-06-26	53.22	53.59	53.06	53.15	1270097
2013-06-27	53.68	53.69	52.91	53.27	1723732
2013-06-28	53.24	53.65	52.86	53.19	2663773
2013-07-01	53.56	54.88	53.45	54.06	1444227
2013-07-02	54.11	54.99	53.80	53.99	967370
2013-07-03	53.87	54.37	53.70	54.28	286384
2013-07-05	54.58	54.97	54.40	54.87	649638
2013-07-08	55.18	56.16	55.01	55.69	1084249
2013-07-09	55.74	56.11	55.32	55.51	1512476
2013-07-10	55.44	55.97	55.33	55.89	961653
2013-07-11	56.46	57.61	56.32	57.56	1401934
2013-07-12	57.38	57.76	57.20	57.44	1194898
2013-07-15	57.76	59.00	57.21	58.80	1798717
2013-07-16	58.50	58.50	57.16	57.56	1379818
2013-07-17	57.69	57.91	57.23	57.58	869543
2013-07-18	57.57	57.98	57.46	57.95	947593
2013-07-19	57.78	58.64	57.78	58.49	1145907
2013-07-22	58.58	59.08	58.33	59.00	1026086
2013-07-23	58.92	59.00	57.27	57.86	1454014
2013-07-24	58.16	59.67	58.16	59.48	1668370
2013-07-25	55.72	61.32	55.72	60.10	2685263
2013-07-26	59.09	60.65	58.95	60.50	1370393
2013-07-29	60.31	60.50	59.61	59.79	915121
2013-07-30	60.21	60.50	59.94	60.28	797740
2013-07-31	60.21	62.36	60.21	61.86	1625461
2013-08-01	62.20	62.98	61.88	62.61	1407981
2013-08-02	62.18	62.84	61.97	62.76	682011
2013-08-05	62.24	63.03	62.23	63.01	858697
2013-08-06	63.02	64.22	62.40	63.34	1024552
2013-08-07	63.26	63.31	61.91	62.88	1746365
2013-08-08	63.68	63.68	62.14	62.95	1326495
2013-08-09	62.61	63.30	62.54	62.76	942042
2013-08-12	62.55	63.04	62.18	62.71	892316
2013-08-13	62.94	63.87	62.42	63.57	1599977
2013-08-14	63.36	63.40	61.46	61.53	1131599
2013-08-15	60.96	61.35	60.06	60.30	1221681
2013-08-16	60.21	61.09	60.20	60.66	1167727
2013-08-19	60.56	60.82	59.95	60.00	795191
2013-08-20	60.11	60.34	59.56	60.15	833970
2013-08-21	60.10	60.24	58.99	59.25	898842
2013-08-22	59.35	60.22	58.83	60.01	963630
2013-08-23	60.31	60.31	59.57	60.00	2047791
2013-08-26	60.36	60.65	59.71	60.17	1016874
2013-08-27	59.31	59.51	58.42	58.46	617297
2013-08-28	58.46	59.17	58.23	58.68	719695
2013-08-29	59.06	59.06	58.41	58.61	929151
2013-08-30	58.64	58.82	58.24	58.37	1097997
2013-09-03	59.08	60.26	58.59	59.92	1923782
2013-09-04	60.93	60.93	59.24	59.80	1938079
2013-09-05	59.75	60.16	59.51	59.85	1046343
2013-09-06	60.17	60.29	59.10	60.03	1315889
2013-09-09	60.07	61.39	60.07	61.18	1578443
2013-09-10	61.39	62.03	61.36	61.95	967598
2013-09-11	61.96	62.43	61.70	62.22	944537
2013-09-12	62.45	62.45	61.50	62.03	928361
2013-09-13	62.09	62.10	61.44	61.74	692016
2013-09-16	62.17	63.21	62.17	63.01	926240
2013-09-17	62.95	64.65	62.82	64.49	1281999
2013-09-18	64.36	64.76	63.18	64.75	1544350
2013-09-19	64.75	65.58	64.60	65.42	1141384
2013-09-20	65.42	65.95	64.82	65.68	1580042
2013-09-23	66.96	66.96	64.91	65.58	714951
2013-09-24	65.71	66.52	65.31	66.03	1134586
2013-09-25	66.08	66.28	65.23	65.48	1034074
2013-09-26	65.51	66.40	65.39	66.00	1025422
2013-09-27	65.44	66.13	65.32	65.92	1045725
2013-09-30	65.47	65.93	65.07	65.59	999257
2013-10-01	65.82	67.23	65.59	67.03	1264433
2013-10-02	66.53	66.83	65.82	66.65	966258
2013-10-03	66.53	66.74	65.50	65.79	958791
2013-10-04	65.66	66.59	65.66	66.03	860949
2013-10-07	65.67	66.27	65.61	65.87	675365
2013-10-08	65.97	66.94	65.46	65.55	1616834
2013-10-09	65.54	66.11	65.34	66.00	1262773
2013-10-10	66.50	67.94	66.33	67.90	1133313
2013-10-11	67.46	67.98	66.98	67.85	1070040
2013-10-14	67.19	67.97	66.96	67.89	534660
2013-10-15	67.85	67.89	66.99	67.21	714518
2013-10-16	67.62	68.99	67.62	68.77	814479
2013-10-17	68.50	69.47	68.24	69.22	1224936
2013-10-18	69.32	69.41	68.85	68.93	2088165
2013-10-21	69.00	69.79	68.65	69.79	1290142
2013-10-22	70.43	70.88	68.70	70.65	1657854
2013-10-23	69.99	70.93	69.77	70.77	919109
2013-10-24	74.37	74.37	70.84	71.42	2410240
2013-10-25	68.67	71.37	68.67	71.35	1669008
2013-10-28	71.24	71.24	70.33	70.43	1899532
2013-10-29	71.39	71.76	71.01	71.70	1930040
2013-10-30	71.54	71.67	70.07	70.61	989195
2013-10-31	70.69	70.69	69.19	69.68	1472392
2013-11-01	70.11	71.21	70.06	71.08	1418764
2013-11-04	71.37	71.48	70.85	71.32	1233784
2013-11-05	71.26	71.40	70.69	71.03	759239
2013-11-06	71.39	71.62	70.66	70.87	753026
2013-11-07	70.87	71.19	69.83	69.87	852392
2013-11-08	69.98	71.42	69.78	71.42	987377
2013-11-11	71.52	72.00	71.00	71.53	773728
2013-11-12	71.20	71.56	70.87	71.17	907159
2013-11-13	70.89	71.29	70.37	71.23	1046262
2013-11-14	71.63	72.46	71.47	72.29	1195354
2013-11-15	72.25	72.61	71.91	72.12	1024998
2013-11-18	72.48	73.21	72.21	72.84	1426367
2013-11-19	72.65	73.88	72.49	73.56	1141477
2013-11-20	73.50	73.90	72.98	73.29	788689
2013-11-21	73.65	74.00	73.37	73.75	1516038
2013-11-22	73.36	74.47	73.05	74.28	1061305
2013-11-25	74.28	74.49	73.70	73.82	505938
2013-11-26	73.83	74.12	73.54	73.70	687726
2013-11-27	75.85	75.85	73.82	74.58	736090
2013-11-29	74.43	74.88	74.00	74.50	523949
2013-12-02	74.40	75.79	74.17	74.28	1422446
2013-12-03	73.97	74.31	73.21	73.40	1369284
2013-12-04	72.97	74.90	72.44	73.94	2478256
2013-12-05	73.73	74.08	73.18	73.70	1262092
2013-12-06	74.26	74.77	73.78	74.73	1301668
2013-12-09	74.93	75.32	74.12	74.29	1025602
2013-12-10	74.08	74.28	73.54	73.81	685516
2013-12-11	74.02	74.13	71.75	71.96	1527291
2013-12-12	73.37	73.37	71.59	72.01	1321227
2013-12-13	72.17	72.68	72.05	72.20	925245
2013-12-16	71.16	73.89	71.16	73.66	1215225
2013-12-17	73.55	73.77	72.83	72.84	897192
2013-12-18	73.22	74.31	72.04	74.25	1156585
2013-12-19	74.20	74.29	73.40	73.82	1019518
2013-12-20	74.11	76.16	73.80	76.00	3826562
2013-12-23	76.55	76.79	75.48	76.23	909968
2013-12-24	76.50	76.81	75.81	76.74	394037
2013-12-26	76.77	77.48	76.56	77.19	566643
2013-12-27	77.14	77.59	76.81	77.47	722922
2013-12-30	77.26	77.59	76.80	77.58	613480
2013-12-31	77.87	78.81	77.79	78.20	743609
2014-01-02	77.44	77.78	76.53	77.75	1293116
2014-01-03	77.83	77.88	76.96	77.54	946591
2014-01-06	77.80	77.94	77.09	77.38	919556
2014-01-07	77.78	78.28	77.64	78.06	1117178
2014-01-08	77.84	78.12	77.25	77.94	1604757
2014-01-09	78.25	78.41	77.95	78.15	1093919
2014-01-10	78.12	78.45	77.32	78.04	1050597
2014-01-13	78.04	78.35	76.56	76.63	1335969
2014-01-14	76.75	77.57	76.32	77.56	1731444
2014-01-15	75.59	78.02	75.59	77.32	2383507
2014-01-16	76.49	76.70	76.03	76.44	1125157
2014-01-17	76.56	77.16	75.67	76.75	1757976
2014-01-21	77.25	77.70	76.18	76.55	826593
2014-01-22	76.74	76.93	76.03	76.56	682830
2014-01-23	75.84	76.33	74.94	75.09	968313
2014-01-24	74.40	75.05	73.22	73.27	1703239
2014-01-27	73.41	74.57	72.83	73.83	1448531
2014-01-28	73.94	75.30	73.86	75.17	1317409
2014-01-29	74.43	75.98	74.31	74.98	2419858
2014-01-30	75.06	77.30	74.98	76.77	2289636
2014-01-31	75.54	76.80	75.44	76.04	2434148
2014-02-03	76.00	76.95	74.07	74.39	3697813
2014-02-04	74.60	78.37	74.19	77.02	2887393
2014-02-05	76.61	77.26	75.86	76.90	2094658
2014-02-06	76.90	77.45	76.77	77.35	1680745
2014-02-07	78.46	81.08	77.77	79.97	2815690
2014-02-10	79.77	79.93	79.00	79.34	1725183
2014-02-11	80.12	80.62	78.99	80.41	2188628
2014-02-12	80.50	81.91	80.08	81.54	1694774
2014-02-13	80.88	81.97	80.56	81.91	1145217
2014-02-14	81.51	82.05	81.03	81.53	1310445
2014-02-18	81.48	82.09	81.21	81.25	1592426
2014-02-19	80.68	81.72	80.48	80.50	1273448
2014-02-20	80.85	81.04	79.85	80.64	1686268
2014-02-21	80.81	81.08	80.14	80.22	1299488
2014-02-24	80.54	80.92	80.05	80.15	1765836
2014-02-25	80.24	80.49	79.62	79.99	1400887
2014-02-26	80.03	80.39	79.46	79.56	1366294
2014-02-27	79.60	79.95	79.25	79.64	387885
2014-02-28	79.36	79.86	79.08	79.66	1575539
2014-03-03	78.42	78.89	77.96	78.39	2828538
2014-03-04	79.47	80.25	79.25	80.23	2677427
2014-03-05	80.00	81.13	79.34	80.84	1663486
2014-03-06	80.96	82.05	80.66	81.53	1300294
2014-03-07	81.79	82.06	81.15	81.70	969678
2014-03-10	81.53	82.29	81.22	82.04	1437506
2014-03-11	82.10	82.39	80.82	80.94	1947105
2014-03-12	80.77	81.95	80.40	81.91	1600816
2014-03-13	82.00	82.00	79.72	79.83	1472639
2014-03-14	79.70	80.46	79.46	79.55	2149439
2014-03-17	80.00	80.87	79.76	80.27	1919313
2014-03-18	80.46	80.48	79.33	79.34	1728728
2014-03-19	79.25	79.47	78.31	78.83	3730612
2014-03-20	78.55	78.66	77.38	77.43	2532422
2014-03-21	78.50	78.92	76.87	76.87	3329650
2014-03-24	76.98	77.30	75.27	75.75	2173242
2014-03-25	75.86	76.57	75.60	75.95	1669964
2014-03-26	76.15	77.28	75.43	75.47	2983020
2014-03-27	75.63	75.78	74.19	74.53	2207649
2014-03-28	74.90	75.60	74.45	75.01	2676152
2014-03-31	75.71	76.35	75.66	76.30	1758898
2014-04-01	76.43	77.89	76.21	77.81	1669399
2014-04-02	77.74	77.87	76.71	76.91	1702367
2014-04-03	77.21	77.41	76.21	76.37	1154173
2014-04-04	76.85	77.12	75.14	75.17	1257486
2014-04-07	75.24	75.67	74.33	74.85	1850335
2014-04-08	74.58	75.20	73.92	75.04	2033365
2014-04-09	75.36	76.61	75.16	76.60	1588825
2014-04-10	76.55	76.55	73.26	73.41	1264167
2014-04-11	73.13	73.35	71.98	71.98	1281838
2014-04-14	72.45	73.22	71.93	72.98	1923695
2014-04-15	73.25	74.45	72.04	73.38	1211940
2014-04-16	74.02	75.44	73.74	75.43	1002886
2014-04-17	75.25	76.90	75.25	76.67	1435352
2014-04-21	76.67	76.73	75.93	76.51	1043719
2014-04-22	76.52	77.16	76.27	76.71	859036
2014-04-23	76.71	77.28	76.42	76.72	578849
2014-04-24	77.02	77.05	75.82	75.99	869188
2014-04-25	75.92	75.99	74.60	75.05	1277450
2014-04-28	75.58	75.93	74.22	75.07	914017
2014-04-29	75.54	76.17	73.93	74.05	1116280
2014-04-30	74.58	75.29	73.45	73.93	1653277
2014-05-01	74.01	74.27	73.23	74.07	2456440
2014-05-02	74.00	74.60	73.47	74.07	1716516
2014-05-05	73.53	75.71	73.04	75.63	1865830
2014-05-06	75.86	76.57	75.22	76.19	2111072
2014-05-07	76.32	76.55	75.02	76.07	1184688
2014-05-08	76.17	78.25	76.08	77.57	1485340
2014-05-09	77.32	78.74	77.02	78.69	1745064
2014-05-12	79.06	79.72	78.94	79.47	1829999
2014-05-13	79.20	79.82	78.75	79.10	1165835
2014-05-14	78.95	79.11	77.45	77.51	1560317
2014-05-15	77.42	77.46	76.12	76.40	1466200
2014-05-16	76.48	78.25	76.27	77.98	1499768
2014-05-19	77.58	78.62	77.50	78.54	867339
2014-05-20	78.30	78.65	77.49	77.57	1039196
2014-05-21	78.02	78.80	77.95	78.64	621484
2014-05-22	78.70	79.74	78.55	79.64	1039186
2014-05-23	79.26	79.75	78.95	79.58	608043
2014-05-27	79.80	81.20	79.66	81.04	1320360
2014-05-28	80.65	81.81	80.15	81.32	1191119
2014-05-29	81.31	81.77	80.94	81.68	760860
2014-05-30	81.26	81.90	80.93	81.77	1215004
2014-06-02	81.95	82.59	81.69	82.38	863779
2014-06-03	81.89	82.38	81.40	81.52	1136369
2014-06-04	81.27	81.84	81.02	81.44	831382
2014-06-05	81.48	82.44	81.10	82.32	1112152
2014-06-06	82.60	83.72	82.40	83.69	945821
2014-06-09	83.52	84.23	83.22	84.23	969773
2014-06-10	83.42	84.49	83.42	84.41	1221789
2014-06-11	84.31	84.81	84.06	84.70	832027
2014-06-12	84.51	84.74	83.56	83.90	1318639
2014-06-13	83.88	84.02	82.90	83.36	917248
2014-06-16	83.46	83.46	82.42	82.77	1251722
2014-06-17	82.67	83.61	82.49	82.53	1355041
2014-06-18	82.73	83.13	81.99	83.03	1016304
2014-06-19	83.24	83.56	82.35	82.80	855369
2014-06-20	82.88	82.88	82.15	82.71	1541775
2014-06-23	83.07	83.07	82.47	82.98	811370
2014-06-24	82.79	83.93	82.48	82.95	1465829
2014-06-25	82.55	83.30	82.46	82.56	829517
2014-06-26	82.64	82.92	82.05	82.71	620117
2014-06-27	82.71	83.33	82.65	83.20	2241248
2014-06-30	83.48	83.57	82.93	83.03	1223110
2014-07-01	83.29	84.46	83.16	83.80	1431103
2014-07-02	83.62	84.09	83.49	83.80	1130270
2014-07-03	83.95	84.67	83.69	84.50	584728
2014-07-07	84.02	84.07	83.34	83.40	650811
2014-07-08	83.44	83.55	82.56	82.65	990309
2014-07-09	82.24	82.88	82.03	82.30	1169844
2014-07-10	81.52	82.15	81.32	81.66	1218684
2014-07-11	81.67	82.22	81.14	82.01	801767
2014-07-14	82.65	83.26	82.35	82.88	1758989
2014-07-15	82.55	83.54	82.55	83.29	1243084
2014-07-16	83.54	83.67	82.11	82.63	1098667
2014-07-17	82.31	82.61	81.26	81.42	752253
2014-07-18	81.58	82.72	81.32	82.54	1201365
2014-07-21	82.12	82.76	81.23	81.78	1429912
2014-07-22	81.99	82.91	81.61	82.53	1612176
2014-07-23	82.51	83.30	82.46	83.11	1518516
2014-07-24	82.99	83.00	79.56	81.63	2015854
2014-07-25	81.70	82.55	81.54	81.87	1129954
2014-07-28	82.00	82.31	81.64	82.00	1290710
2014-07-29	83.00	83.00	80.89	80.98	1485121
2014-07-30	81.49	81.91	81.14	81.66	1237067
2014-07-31	81.23	81.72	80.05	80.22	1207347
2014-08-01	79.85	80.83	79.15	79.27	1437104
2014-08-04	79.34	79.83	78.75	79.65	1569394
2014-08-05	79.30	79.69	78.19	78.46	1060889
2014-08-06	78.28	78.71	78.00	78.26	852038
2014-08-07	78.73	78.86	77.77	77.95	725644
2014-08-08	78.02	78.60	77.70	78.55	733631
2014-08-11	78.80	79.25	78.46	78.70	644929
2014-08-12	78.68	79.06	78.08	78.20	632672
2014-08-13	78.52	79.21	78.44	78.96	1220445
2014-08-14	79.12	79.47	79.12	79.30	1218543
2014-08-15	79.78	80.39	79.26	79.45	1226693
2014-08-18	79.90	80.20	79.72	79.95	1095536
2014-08-19	79.95	80.05	79.35	79.37	657892
2014-08-20	79.28	79.35	78.83	79.10	1697995
2014-08-21	79.48	79.63	79.12	79.47	1085784
2014-08-22	79.29	79.35	78.68	78.71	766778
2014-08-25	79.34	80.25	79.07	79.78	1794522
2014-08-26	79.93	80.52	79.93	80.30	1043199
2014-08-27	80.59	80.95	80.26	80.59	1224276
2014-08-28	80.24	81.21	79.91	80.87	781318
2014-08-29	81.22	81.27	80.60	81.13	623166
2014-09-02	81.18	82.07	81.17	81.95	1097424
2014-09-03	82.43	83.11	82.15	82.50	1411653
2014-09-04	82.83	84.00	82.62	83.86	1500943
2014-09-05	83.86	84.63	83.71	84.55	1179223
2014-09-08	84.55	85.23	84.31	85.20	1772401
2014-09-09	84.78	85.18	83.96	84.19	1554489
2014-09-10	84.26	85.59	83.90	85.25	2087485
2014-09-11	85.10	85.86	84.70	85.56	1365108
2014-09-12	85.41	86.10	85.33	85.92	3043313
2014-09-15	85.78	85.85	85.11	85.51	706616
2014-09-16	85.40	86.31	84.91	86.06	632549
2014-09-17	86.06	86.69	85.81	86.18	844933
2014-09-18	86.49	86.94	85.97	86.56	1525886
2014-09-19	87.15	87.28	85.89	86.13	1121705
2014-09-22	86.00	86.00	85.13	85.32	714025
2014-09-23	85.26	85.75	84.65	84.65	746400
2014-09-24	84.64	85.38	84.40	85.27	721002
2014-09-25	84.84	85.18	83.98	84.10	937577
2014-09-26	84.32	85.07	83.99	84.93	575070
2014-09-29	84.15	84.93	83.74	84.81	590664
2014-09-30	85.06	85.10	84.31	84.45	1001236
2014-10-01	84.33	84.44	82.47	82.71	1517121
2014-10-02	82.55	83.53	81.99	83.25	1575011
2014-10-03	83.73	84.49	82.44	82.90	2915012
2014-10-06	83.42	84.00	82.22	82.56	1359826
2014-10-07	82.18	82.67	81.39	81.45	1120805
2014-10-08	81.70	83.70	81.24	83.67	1086793
2014-10-09	83.47	83.55	80.88	80.88	1063942
2014-10-10	80.87	81.38	79.14	79.18	945848
2014-10-13	79.39	79.67	77.75	77.78	1377317
2014-10-14	78.05	78.65	77.20	77.52	1467254
2014-10-15	76.67	76.99	73.96	76.60	2569553
2014-10-16	75.31	77.25	75.31	76.42	1445566
2014-10-17	76.92	79.63	76.85	79.55	2161576
2014-10-20	79.23	80.29	78.94	80.28	1264231
2014-10-21	80.65	82.00	80.60	81.78	883738
2014-10-22	81.78	82.48	81.53	82.10	2625180
2014-10-23	82.58	83.62	82.42	82.90	1001210
2014-10-24	82.79	84.11	82.69	84.05	581023
2014-10-27	84.24	84.69	83.66	84.62	750288
2014-10-28	84.57	85.98	84.33	85.70	1459976
2014-10-29	85.21	87.67	84.69	87.52	2040795
2014-10-30	86.94	89.45	86.63	89.36	1871218
2014-10-31	90.10	90.75	89.70	90.48	1490564
2014-11-03	90.83	91.14	89.88	90.24	1472767
2014-11-04	90.01	90.42	89.58	89.62	927700
2014-11-05	90.31	90.96	89.95	90.54	1882854
2014-11-06	90.59	90.75	89.73	89.99	1267677
2014-11-07	90.00	90.63	89.50	89.94	1073185
2014-11-10	89.79	90.76	89.54	90.60	843273
2014-11-11	90.52	90.60	89.15	89.41	1356862
2014-11-12	89.18	90.79	89.16	90.51	1257219
2014-11-13	90.86	90.92	90.44	90.60	79268
2014-11-14	90.58	91.53	90.33	91.13	818063
2014-11-17	91.50	91.98	90.50	91.27	900376
2014-11-18	91.19	92.98	90.68	92.36	1112879
2014-11-19	92.95	92.95	90.60	91.08	1344557
2014-11-20	90.46	91.11	90.23	90.87	1320445
2014-11-21	91.60	92.27	91.42	91.99	1135225
2014-11-24	92.09	92.49	91.99	92.44	1002336
2014-11-25	92.44	92.91	92.41	92.80	987608
2014-11-26	93.20	93.25	92.41	93.15	787839
2014-11-28	93.32	93.94	92.94	93.46	808815
2014-12-01	93.37	93.59	92.88	92.92	910412
2014-12-02	92.06	93.13	92.06	93.12	910977
2014-12-03	93.20	93.57	92.71	93.03	638788
2014-12-04	93.05	93.94	92.61	93.36	1536531
2014-12-05	93.51	93.94	93.24	93.71	711114
2014-12-08	93.34	93.94	89.66	91.80	2578963
2014-12-09	90.53	91.86	90.02	91.81	1765727
2014-12-10	91.72	92.33	91.31	91.55	2077436
2014-12-11	92.14	92.31	90.50	90.73	1026570
2014-12-12	89.72	90.36	88.47	88.52	878683
2014-12-15	89.00	89.55	87.26	87.99	976834
2014-12-16	87.79	88.34	86.54	86.56	1153827
2014-12-17	87.03	88.67	86.70	88.55	1087944
2014-12-18	89.91	90.84	89.53	90.84	1265869
2014-12-19	90.73	91.05	89.81	90.05	1685760
2014-12-22	90.24	90.75	90.20	90.50	541260
2014-12-23	90.69	90.96	90.30	90.36	793055
2014-12-24	90.65	91.01	90.27	90.70	745536
2014-12-26	90.76	90.80	89.77	89.92	1022663
2014-12-29	89.96	90.51	89.57	90.04	1085723
2014-12-30	89.80	90.29	89.51	90.16	761968
2014-12-31	90.32	90.63	88.89	88.98	641266
2015-01-02	89.78	89.88	87.55	88.66	979965
2015-01-05	87.85	88.20	86.91	87.09	2013553
2015-01-06	87.18	87.41	85.06	85.83	2286170
2015-01-07	86.44	87.07	85.86	86.97	1283386
2015-01-08	86.93	88.28	86.82	87.75	1593584
2015-01-09	87.69	88.05	86.49	87.00	1039936
2015-01-12	87.29	87.46	85.52	85.76	766097
2015-01-13	87.37	92.35	86.83	90.89	3778705
2015-01-14	89.59	89.94	87.64	88.90	2430867
2015-01-15	89.34	89.64	88.00	88.29	1091689
2015-01-16	88.08	90.86	86.84	90.77	2229318
2015-01-20	90.84	91.30	89.65	90.96	2370754
2015-01-21	90.06	91.25	89.70	90.70	1921266
2015-01-22	91.00	92.37	90.08	91.68	1216952
2015-01-23	91.30	92.63	91.22	91.82	1011209
2015-01-26	91.43	92.43	90.69	92.21	935659
2015-01-27	91.07	92.17	90.50	91.39	1091067
2015-01-28	92.00	92.20	88.75	89.04	1837069
2015-01-29	88.92	90.39	87.77	90.29	1960104
2015-01-30	89.12	90.42	88.94	89.44	2303668
2015-02-02	89.06	90.51	87.87	90.30	1424480
2015-02-03	91.87	94.07	91.40	93.98	2072978
2015-02-04	93.53	95.62	93.37	94.84	2016221
2015-02-05	95.00	95.99	94.52	95.88	1167606
2015-02-06	96.17	99.61	96.17	97.55	2077388
2015-02-09	97.16	97.52	96.55	96.90	782747
2015-02-10	97.14	98.06	96.34	97.81	809012
2015-02-11	97.58	98.54	97.36	98.16	1299109
2015-02-12	99.07	102.57	98.93	102.19	3270752
2015-02-13	101.43	102.43	100.81	102.19	1761279
2015-02-17	102.07	103.26	101.62	103.20	1131387
2015-02-18	103.02	105.11	102.63	105.01	1493174
2015-02-19	104.83	105.66	104.56	104.88	2152796
2015-02-20	104.59	105.23	103.81	104.63	2779605
2015-02-23	104.52	104.63	103.69	104.13	1508297
2015-02-24	103.89	104.33	103.55	104.01	2446390
2015-02-25	104.19	104.32	103.51	103.68	1382461
2015-02-26	103.84	103.92	103.17	103.49	1305160
2015-02-27	103.76	103.76	103.04	103.10	1659778
2015-03-02	103.34	103.70	103.10	103.49	1522395
2015-03-03	103.10	103.73	102.37	103.62	1205609
2015-03-04	103.32	103.52	102.28	102.55	1702654
2015-03-05	103.45	103.70	102.49	102.80	1225167
2015-03-06	103.06	103.78	101.10	101.43	1733159
2015-03-09	101.43	103.73	101.24	103.47	1978865
2015-03-10	102.26	102.94	100.79	101.55	1281418
2015-03-11	101.39	103.21	101.29	102.56	1279546
2015-03-12	102.80	105.21	102.66	104.97	1138618
2015-03-13	104.94	105.08	103.60	104.29	1156287
2015-03-16	104.96	105.95	104.80	105.87	879206
2015-03-17	105.77	107.26	105.77	106.99	1703447
2015-03-18	106.46	108.41	105.54	107.73	1447245
2015-03-19	107.55	108.00	106.39	107.51	880088
2015-03-20	108.01	109.13	107.38	108.59	1629260
2015-03-23	108.69	108.79	106.47	106.50	948769
2015-03-24	106.28	106.55	105.29	105.32	1004023
2015-03-25	105.69	106.00	103.78	103.78	1166080
2015-03-26	103.39	104.60	102.74	104.19	1530351
2015-03-27	104.04	104.51	103.43	103.82	978620
2015-03-30	104.36	105.53	103.92	105.31	783331
2015-03-31	104.59	104.76	103.17	103.40	1400250
2015-04-01	103.16	105.00	102.43	104.91	1685959
2015-04-02	104.55	105.48	104.00	104.46	1005906
2015-04-06	103.33	104.74	103.16	104.51	1204967
2015-04-07	104.86	105.37	103.77	103.78	1056122
2015-04-08	104.00	104.49	103.43	104.45	1185036
2015-04-09	104.40	105.31	103.88	105.25	459978
2015-04-10	105.18	105.20	104.34	105.11	485422
2015-04-13	104.88	106.43	104.86	105.40	718338
2015-04-14	105.13	105.32	103.42	103.82	1265628
2015-04-15	103.91	104.50	103.45	103.62	1376453
2015-04-16	103.13	103.74	102.38	103.11	1717962
2015-04-17	102.23	103.07	101.57	102.86	1398439
2015-04-20	103.27	104.09	103.14	103.59	782257
2015-04-21	103.75	104.35	103.28	103.56	630637
2015-04-22	103.74	104.38	103.06	104.25	573536
2015-04-23	103.77	105.60	103.20	105.26	1026981
2015-04-24	105.36	106.46	105.23	106.23	951624
2015-04-27	106.29	107.00	105.16	105.29	1335104
2015-04-28	107.49	107.90	104.35	105.67	1554747
2015-04-29	105.27	106.35	105.27	105.66	1877742
2015-04-30	105.61	106.26	103.70	104.30	1991239
2015-05-01	104.98	105.88	103.84	104.22	1064315
2015-05-04	104.39	106.18	104.10	105.73	1151030
2015-05-05	105.35	106.40	104.91	104.93	1309506
2015-05-06	104.81	105.66	103.35	103.98	1254842
2015-05-07	104.01	105.18	103.40	104.94	889203
2015-05-08	105.85	107.31	105.85	106.63	713280
2015-05-11	106.50	107.79	106.43	107.57	1256808
2015-05-12	106.82	106.96	105.26	106.08	1044106
2015-05-13	106.10	106.85	104.71	104.97	1005954
2015-05-14	105.70	106.05	105.31	105.80	1074778
2015-05-15	106.14	106.65	105.24	105.70	802124
2015-05-18	105.74	107.30	105.55	107.22	672436
2015-05-19	107.48	108.14	107.15	107.44	663876
2015-05-20	107.56	107.72	106.68	106.70	631455
2015-05-21	106.60	107.18	105.66	106.87	815402
2015-05-22	106.55	106.89	105.85	105.85	691737
2015-05-26	105.91	105.91	103.98	104.74	1081666
2015-05-27	104.77	105.89	103.87	105.49	1426568
2015-05-28	105.59	105.83	104.76	105.34	1258505
2015-05-29	105.48	105.53	103.71	103.75	1247664
2015-06-01	104.45	104.45	102.74	103.75	1607269
2015-06-02	103.80	104.99	103.20	103.68	1642053
2015-06-03	103.80	105.47	103.47	103.59	1843645
2015-06-04	103.20	103.58	101.79	102.09	1135919
2015-06-05	101.81	102.75	101.28	102.04	1105278
2015-06-08	102.04	102.46	101.35	101.42	799753
2015-06-09	101.42	102.18	100.70	101.91	718185
2015-06-10	102.20	103.54	101.55	103.42	1115424
2015-06-11	103.46	104.81	103.44	104.44	867174
2015-06-12	104.15	104.33	103.37	103.70	874636
2015-06-15	103.15	103.67	102.37	103.53	837930
2015-06-16	103.18	104.06	102.92	103.95	753294
2015-06-17	104.36	104.75	103.74	104.04	491853
2015-06-18	104.43	105.67	104.06	105.40	697006
2015-06-19	105.31	105.60	104.74	104.74	968230
2015-06-22	105.19	106.17	104.78	105.85	627053
2015-06-23	106.23	106.35	104.94	105.13	997477
2015-06-24	105.16	105.21	103.95	103.95	875606
2015-06-25	103.98	104.33	103.20	103.32	868333
2015-06-26	103.84	104.30	103.44	103.60	1761075
2015-06-29	102.88	103.21	100.48	100.61	1046440
2015-06-30	101.36	101.99	100.44	100.45	1223174
2015-07-01	101.31	101.89	100.80	101.45	1039173
2015-07-02	101.97	102.23	101.20	102.08	1321464
2015-07-06	100.84	102.38	100.84	101.61	1405156
2015-07-07	101.76	102.12	100.62	101.24	3209171
2015-07-08	100.91	101.33	99.96	100.27	2172731
2015-07-09	101.22	102.11	100.52	100.89	1173474
2015-07-10	102.50	103.38	101.89	103.16	2999326
2015-07-13	104.01	104.57	103.39	103.75	1517232
2015-07-14	103.90	104.56	103.14	104.38	915689
2015-07-15	104.56	105.13	103.98	104.64	881572
2015-07-16	105.63	105.69	104.97	105.28	732059
2015-07-17	105.41	105.41	104.15	104.78	724386
2015-07-20	104.83	105.97	104.78	105.86	1014788
2015-07-21	106.00	106.04	105.08	105.94	1344014
2015-07-22	105.78	106.44	105.37	106.39	1120388
2015-07-23	106.59	107.50	106.30	106.50	1118844
2015-07-24	106.34	106.98	105.44	105.58	707867
2015-07-27	104.34	104.45	98.58	99.59	3793297
2015-07-28	100.48	100.67	97.38	98.40	2478732
2015-07-29	98.52	101.65	98.24	101.48	2266042
2015-07-30	101.51	102.91	101.40	102.84	1807904
2015-07-31	103.42	103.66	101.68	101.75	1143235
2015-08-03	101.67	101.76	100.09	101.22	1020510
2015-08-04	101.33	101.91	100.84	101.09	873299
2015-08-05	101.50	102.30	101.17	101.60	715914
2015-08-06	101.86	102.35	100.01	100.60	1004376
2015-08-07	100.45	101.07	99.97	100.72	560997
2015-08-10	101.85	103.57	101.56	103.35	1005725
2015-08-11	102.35	103.16	101.51	102.22	891920
2015-08-12	100.73	101.90	99.24	101.43	1223695
2015-08-13	106.61	106.61	100.11	101.19	712669
2015-08-14	100.75	101.88	100.59	101.70	1086736
2015-08-17	101.30	102.84	100.75	102.76	662140
2015-08-18	102.74	103.16	102.40	102.55	901462
2015-08-19	101.94	103.25	100.86	102.57	992321
2015-08-20	101.19	101.83	100.20	100.30	1122142
2015-08-21	99.48	99.58	96.45	96.48	1702646
2015-08-24	91.00	96.26	90.50	92.61	2590888
2015-08-25	97.50	97.53	93.15	93.19	3421254
2015-08-26	95.21	96.58	92.80	96.27	1701795
2015-08-27	97.19	99.17	96.95	99.09	1899131
2015-08-28	98.36	99.60	97.85	99.45	1372706
2015-08-31	99.16	99.16	96.93	96.99	1348555
2015-09-01	94.47	95.25	92.13	92.77	1610630
2015-09-02	94.07	95.25	92.23	93.66	1486759
2015-09-03	93.94	94.86	93.26	93.74	995259
2015-09-04	93.26	93.72	92.36	93.18	1497532
2015-09-08	94.81	96.31	93.76	96.16	840407
2015-09-09	96.91	97.30	92.83	93.11	1638933
2015-09-10	92.69	94.09	92.57	93.54	1377281
2015-09-11	93.12	94.64	92.55	94.57	1152868
2015-09-14	94.49	94.76	92.21	92.79	1516810
2015-09-15	93.40	95.31	92.97	94.90	1086921
2015-09-16	94.82	95.31	94.26	94.66	963098
2015-09-17	94.82	95.49	93.79	94.06	1483649
2015-09-18	92.87	93.54	91.99	92.22	1720250
2015-09-21	93.17	94.32	92.45	92.70	1276261
2015-09-22	92.00	92.08	90.43	91.24	1457964
2015-09-23	90.98	91.87	90.56	91.13	903937
2015-09-24	90.18	90.94	88.68	89.20	1501046
2015-09-25	90.28	90.46	88.88	89.14	1242735
2015-09-28	88.34	88.83	85.41	85.53	1527788
2015-09-29	85.83	86.24	84.64	85.40	1626134
2015-09-30	86.57	86.67	85.04	86.50	2085041
2015-10-01	86.44	88.46	86.22	88.39	2114140
2015-10-02	86.63	89.37	86.10	89.32	1112867
2015-10-05	90.17	90.66	89.62	90.39	831704
2015-10-06	89.88	90.21	88.23	89.16	1321387
2015-10-07	89.50	90.06	88.40	88.91	1505995
2015-10-08	88.70	89.84	88.48	89.58	753402
2015-10-09	89.45	90.27	88.86	89.74	867580
2015-10-12	89.53	90.46	89.35	90.23	625182
2015-10-13	89.63	91.22	89.40	90.23	1226477
2015-10-14	90.46	91.87	90.38	90.92	1360680
2015-10-15	91.45	93.16	91.14	93.10	1257110
2015-10-16	93.46	93.58	92.29	92.65	984880
2015-10-19	92.50	93.13	92.16	93.06	696166
2015-10-20	93.02	93.45	92.76	93.03	695668
2015-10-21	93.56	93.74	91.82	91.94	866946
2015-10-22	92.55	93.67	92.37	93.16	1046714
2015-10-23	93.73	95.43	93.20	95.39	1083681
2015-10-26	95.37	95.64	94.32	94.87	769359
2015-10-27	94.25	94.92	93.34	93.95	791525
2015-10-28	94.07	96.21	92.92	93.98	1874783
2015-10-29	93.98	94.53	93.34	94.26	982438
2015-10-30	94.18	94.77	92.57	92.64	1840765
2015-11-02	93.14	93.14	91.45	92.25	2906112
2015-11-03	97.00	97.75	92.55	97.71	2535116
2015-11-04	98.23	98.23	96.85	97.30	2208950
2015-11-05	97.43	97.86	96.54	97.59	1053791
2015-11-06	97.96	98.78	97.48	98.67	1613309
2015-11-09	98.27	98.71	95.94	96.27	900919
2015-11-10	96.35	96.39	95.64	96.18	967704
2015-11-11	96.39	97.50	96.03	96.98	1021962
2015-11-12	96.26	96.53	95.25	95.68	952060
2015-11-13	95.62	95.78	94.43	94.70	1852384
2015-11-16	94.44	95.65	93.81	95.30	1744748
2015-11-17	95.24	96.15	95.04	95.20	1852063
2015-11-18	95.24	96.04	95.02	95.75	1745089
2015-11-19	95.80	96.52	95.53	96.39	1023554
2015-11-20	96.85	97.49	95.82	96.89	1711162
2015-11-23	96.36	96.41	95.09	95.99	1242467
2015-11-24	95.12	97.28	94.94	96.88	1475635
2015-11-25	96.77	97.42	96.20	96.88	736084
2015-11-27	96.93	97.10	96.07	96.85	245434
2015-11-30	97.21	97.39	96.34	96.47	1427626
2015-12-01	97.25	97.60	95.99	97.47	1261102
2015-12-02	97.25	98.03	96.91	97.42	1204612
2015-12-03	97.55	98.00	95.09	95.75	1454286
2015-12-04	96.14	98.38	95.73	98.33	1095416
2015-12-07	97.40	98.01	96.15	97.02	1099530
2015-12-08	96.32	96.74	95.55	95.84	1222239
2015-12-09	95.33	96.35	94.31	94.45	1425932
2015-12-10	94.60	95.51	94.20	95.06	906483
2015-12-11	93.73	94.42	92.58	92.67	2022173
2015-12-14	92.73	94.47	92.26	94.41	1518533
2015-12-15	95.38	95.76	94.57	95.12	1599707
2015-12-16	95.50	96.60	95.00	96.52	1704395
2015-12-17	96.86	96.92	95.18	95.32	1497704
2015-12-18	94.61	94.61	93.35	93.86	2471351
2015-12-21	94.41	95.19	94.03	95.16	837824
2015-12-22	95.65	96.27	94.32	95.90	748634
2015-12-23	96.25	97.99	95.98	97.98	760811
2015-12-24	97.87	97.98	97.08	97.49	343206
2015-12-28	97.30	97.70	96.52	97.47	612940
2015-12-29	98.00	100.25	97.63	100.00	1193807
2015-12-30	99.65	101.27	99.23	99.86	1132608
2015-12-31	99.46	100.00	98.57	98.58	700736
2016-01-04	96.56	96.64	93.63	94.80	2145330
2016-01-05	94.52	95.27	94.12	95.12	1049897
2016-01-06	93.96	95.14	93.64	94.08	840125
2016-01-07	92.61	92.72	89.69	91.12	1819548
2016-01-08	91.51	91.81	88.34	88.51	1451763
2016-01-11	89.12	89.25	87.50	88.47	1196124
2016-01-12	88.93	89.67	87.65	88.72	1386281
2016-01-13	88.88	89.30	83.81	84.37	1652819
2016-01-14	84.87	85.54	83.08	84.90	1707783
2016-01-15	83.10	83.54	81.59	83.22	1881784
2016-01-19	84.72	85.22	82.47	83.33	1513549
2016-01-20	81.82	83.59	79.64	82.51	1596822
2016-01-21	82.92	84.14	81.47	81.77	1171828
2016-01-22	83.46	85.55	83.14	85.50	1430399
2016-01-25	85.26	86.51	83.66	83.87	1310732
2016-01-26	83.98	85.29	83.46	84.36	901445
2016-01-27	84.24	85.26	82.76	83.51	960545
2016-01-28	84.27	84.45	82.01	82.38	1295085
2016-01-29	83.12	85.16	82.30	85.02	2116065
2016-02-01	84.17	85.75	83.52	84.14	1331002
2016-02-02	82.71	83.23	81.40	81.68	1388922
2016-02-03	82.11	82.15	78.55	80.77	1968144
2016-02-04	81.77	88.00	81.77	87.00	3206260
2016-02-05	86.90	86.90	84.94	85.76	3070445
2016-02-08	84.60	84.77	82.02	83.37	3406168
2016-02-09	82.58	84.64	82.22	83.59	2405342
2016-02-10	84.50	86.46	83.99	84.77	1740681
2016-02-11	82.77	84.00	81.95	82.26	1359725
2016-02-12	84.13	85.59	82.89	85.52	1267625
2016-02-16	87.27	87.99	86.35	87.32	1864028
2016-02-17	87.79	89.56	87.77	88.87	1599817
2016-02-18	88.49	88.88	86.76	87.82	1490167
2016-02-19	87.68	88.23	86.75	87.95	1057629
2016-02-22	89.16	90.00	88.68	89.45	1521240
2016-02-23	88.50	88.50	87.01	87.20	1219268
2016-02-24	86.12	88.64	85.36	88.46	1500804
2016-02-25	88.80	90.15	87.54	90.11	1744294
2016-02-26	90.00	90.70	89.11	89.30	1777167
2016-02-29	89.13	90.86	88.75	89.74	1922575
2016-03-01	89.74	89.74	89.74	92.26	1609317
2016-03-02	91.91	92.89	91.44	92.52	1548674
2016-03-03	92.52	92.52	92.52	94.32	1597863
2016-03-04	94.32	94.32	94.32	95.06	1099039
2016-03-07	94.12	94.69	93.53	94.14	1254778
2016-03-08	93.38	94.63	93.05	93.95	1433775
2016-03-09	93.95	93.95	93.95	93.25	897714
2016-03-10	93.25	93.25	93.25	92.91	1247772
2016-03-11	94.00	95.22	93.42	95.13	1252323
2016-03-14	94.41	94.94	93.76	93.84	1652615
2016-03-15	93.84	93.84	93.84	93.13	1222909
2016-03-16	92.73	94.77	92.46	94.60	1264508
2016-03-17	94.81	96.30	94.58	95.95	1624720
2016-03-18	96.17	97.95	95.96	97.79	2287006
2016-03-21	97.42	97.49	95.72	96.20	1044137
2016-03-22	95.25	97.24	95.07	97.20	1490601
2016-03-23	97.27	97.98	97.14	97.22	1671640
2016-03-24	97.22	97.22	97.22	96.39	1350129
2016-03-28	96.64	97.59	96.19	97.39	1486940
2016-03-29	97.28	99.53	96.86	99.46	1229921
2016-03-30	99.72	99.85	98.65	98.94	923257
2016-03-31	98.95	99.72	98.84	98.98	1379127
2016-04-01	97.75	100.27	97.24	99.30	1389741
2016-04-04	99.00	99.13	97.96	98.19	699746
2016-04-05	98.19	98.19	98.19	96.38	764073
2016-04-06	96.41	97.84	96.23	97.71	1162508
2016-04-07	96.84	97.44	95.83	96.73	1994946
2016-04-08	97.38	97.76	96.57	97.23	654735
2016-04-11	97.86	98.28	96.55	96.59	543461
2016-04-12	96.97	98.15	96.50	97.78	886060
2016-04-13	98.31	99.89	97.86	99.83	1152567
2016-04-14	99.90	101.07	99.27	100.08	1413247
2016-04-15	99.83	99.87	98.53	99.77	1074858
2016-04-18	99.27	101.09	98.83	100.96	968702
2016-04-19	101.63	103.36	101.25	103.14	1296501
2016-04-20	102.85	104.55	102.76	104.13	1186238
2016-04-21	103.72	104.55	103.38	103.50	1164198
2016-04-22	102.63	104.00	102.63	103.37	828904
2016-04-25	102.88	103.33	102.59	103.16	898215
2016-04-26	104.18	106.83	104.12	106.76	1963966
2016-04-27	106.90	108.24	106.32	107.92	1356450
2016-04-28	107.92	107.92	107.92	107.92	0
2016-04-29	106.66	107.36	105.90	106.85	1791105
2016-05-02	107.59	107.77	105.35	107.17	2120658
2016-05-03	102.29	105.13	102.01	104.50	1398093
2016-05-04	103.96	105.03	103.30	104.29	956322
2016-05-05	104.40	105.47	104.39	104.67	871954
2016-05-06	100.68	104.49	97.65	104.27	1095127
2016-05-09	104.00	104.81	103.58	104.52	661042
2016-05-10	104.77	105.72	104.67	104.96	868031
2016-05-11	104.96	106.06	104.74	105.14	992073
2016-05-12	105.64	106.31	104.93	105.96	915699
2016-05-13	105.74	106.59	104.67	104.92	773490
2016-05-16	104.73	106.70	104.44	106.49	756550
2016-05-17	106.44	106.82	105.49	105.70	1050957
2016-05-18	105.77	107.43	105.53	107.05	1091019
2016-05-19	106.19	107.07	105.25	106.85	871246
2016-05-20	107.54	108.63	107.27	108.07	1113360
2016-05-23	107.58	109.11	107.38	108.48	944214
2016-05-24	108.91	112.00	108.22	111.66	1347260
2016-05-25	111.50	111.68	110.10	111.25	862344
2016-05-26	110.99	111.20	110.18	110.39	793621
2016-05-27	111.09	111.66	110.48	111.47	537461
2016-05-31	112.05	112.75	111.00	111.81	1285302
2016-06-01	111.02	111.02	109.88	110.80	967144
2016-06-02	110.23	111.04	109.73	110.45	917424
2016-06-03	110.02	110.33	108.51	109.64	1104707
2016-06-06	110.13	110.86	109.89	110.26	908190
2016-06-07	110.33	110.62	109.52	109.62	757596
2016-06-08	109.87	110.55	109.25	110.04	681360
2016-06-09	109.64	110.19	109.09	110.04	742593
2016-06-10	108.99	109.21	107.09	107.51	751036
2016-06-13	107.45	108.33	107.11	107.23	1021343
2016-06-14	107.14	107.67	106.42	106.86	913222
2016-06-15	106.96	108.13	106.74	107.08	855740
2016-06-16	106.31	107.68	105.45	107.49	659745
2016-06-17	107.55	108.30	106.37	106.74	1097462
2016-06-20	108.17	109.22	107.25	107.31	1388979
2016-06-21	107.65	108.27	107.31	107.83	783611
2016-06-22	108.00	108.00	107.05	107.13	1116825
2016-06-23	108.57	110.65	108.13	110.62	1326355
2016-06-24	106.26	107.45	103.57	104.14	5008840
2016-06-27	102.94	102.94	99.15	99.38	1790295
2016-06-28	100.50	101.64	99.87	101.59	1232232
2016-06-29	102.80	106.03	101.66	106.00	1439628
2016-06-30	106.03	107.32	104.92	107.26	1709563
2016-07-01	107.11	109.10	107.11	107.86	891699
2016-07-05	107.11	107.85	105.34	106.17	958897
2016-07-06	105.15	106.89	104.75	106.78	1155886
2016-07-07	106.68	107.96	105.62	107.31	824412
2016-07-08	108.95	109.30	108.23	108.87	1221004
2016-07-11	109.64	110.91	109.41	110.26	1135731
2016-07-12	111.48	113.29	110.95	112.98	1247921
2016-07-13	113.69	113.91	112.22	113.86	781733
2016-07-14	115.00	115.39	114.05	115.20	827093
2016-07-15	115.80	116.26	114.88	115.64	1466467
2016-07-18	116.00	116.96	116.00	116.86	743658
2016-07-19	116.13	116.66	115.58	116.58	818598
2016-07-20	117.40	117.68	116.76	117.11	875966
2016-07-21	116.85	117.57	116.31	116.83	894897
2016-07-22	116.92	117.34	113.06	117.31	704021
2016-07-25	117.26	117.53	116.36	117.16	599670
2016-07-26	116.60	117.62	116.20	117.55	786675
2016-07-27	118.13	118.13	116.53	117.42	843867
2016-07-28	118.00	122.23	117.51	121.40	1622666
2016-07-29	121.37	122.71	121.35	122.20	1305696
2016-08-01	122.21	122.75	120.81	121.22	727370
2016-08-02	120.97	121.05	119.15	120.11	1030968
2016-08-03	120.02	120.51	119.50	120.51	755288
2016-08-04	120.05	120.80	119.46	119.62	434573
2016-08-05	120.80	121.47	120.41	120.90	908087
2016-08-08	120.79	121.00	119.92	120.16	677078
2016-08-09	120.44	120.95	120.15	120.58	581985
2016-08-10	120.62	120.98	119.34	119.83	600643
2016-08-11	120.12	120.69	119.81	120.41	741843
2016-08-12	120.20	120.83	119.68	119.91	540405
2016-08-15	120.36	120.60	119.22	120.26	863369
2016-08-16	120.12	120.25	119.59	119.64	674536
2016-08-17	120.20	120.45	119.09	120.10	828079
2016-08-18	120.30	120.32	119.03	120.03	680439
2016-08-19	119.59	120.75	119.00	120.30	782558
2016-08-22	120.29	120.63	119.83	120.30	379627
2016-08-23	121.00	121.97	120.65	120.91	817856
2016-08-24	120.90	121.77	120.64	120.94	697568
2016-08-25	120.60	121.36	120.60	121.09	488257
2016-08-26	121.59	122.55	120.99	121.57	1266075
2016-08-29	121.78	122.85	121.60	122.60	1080689
2016-08-30	122.70	122.97	122.11	122.97	785095
2016-08-31	122.86	124.55	122.39	123.54	1324211
2016-09-01	123.52	124.41	122.64	123.94	811510
2016-09-02	124.56	125.55	124.41	125.43	706806
2016-09-06	125.62	126.00	124.72	125.79	1021656
2016-09-07	125.63	125.90	124.93	125.69	792448
2016-09-08	125.52	126.52	125.46	125.73	774930
2016-09-09	124.95	125.54	122.22	122.22	1002357
2016-09-12	121.29	124.45	120.95	124.24	974297
2016-09-13	123.08	123.45	121.51	122.12	935179
2016-09-14	121.97	122.91	121.10	121.52	757598
2016-09-15	121.38	124.74	121.38	124.11	885286
2016-09-16	123.51	123.88	122.27	123.27	1145346
2016-09-19	123.71	125.70	123.71	124.68	950722
2016-09-20	125.55	125.96	124.73	124.78	877183
2016-09-21	125.70	127.75	125.43	127.56	964386
2016-09-22	127.90	128.40	126.56	126.83	1155060
2016-09-23	126.39	126.82	124.98	124.98	927869
2016-09-26	124.06	125.92	123.72	124.93	995428
2016-09-27	124.64	127.39	124.03	126.86	998540
2016-09-28	127.01	127.74	125.69	127.56	1024424
2016-09-29	127.54	127.64	124.48	125.02	1059743
2016-09-30	126.09	127.26	125.91	126.56	1475968
2016-10-03	126.06	126.53	124.52	124.96	1355108
2016-10-04	126.22	127.02	123.20	124.20	1274353
2016-10-05	123.86	125.24	123.86	124.15	1009901
2016-10-06	124.00	125.32	122.79	125.04	833617
2016-10-07	125.05	125.05	123.43	123.86	754808
2016-10-10	125.00	125.41	124.47	124.65	438147
2016-10-11	124.53	124.53	122.00	122.75	631084
2016-10-12	122.56	123.78	121.79	123.37	605425
2016-10-13	122.31	123.21	121.25	122.67	814039
2016-10-14	124.00	124.65	122.79	123.15	958039
2016-10-17	123.14	123.58	122.50	122.55	682212
2016-10-18	124.00	124.06	122.49	122.89	804094
2016-10-19	123.31	123.51	122.35	122.68	858953
2016-10-20	122.52	123.19	121.96	122.12	948605
2016-10-21	121.15	124.05	120.95	123.99	1568705
2016-10-24	125.06	125.67	124.44	124.64	1243018
2016-10-25	124.41	125.09	124.16	124.25	927388
2016-10-26	123.39	124.13	122.59	123.32	905611
2016-10-27	124.10	124.61	122.45	122.86	1134803
2016-10-28	123.31	123.75	121.84	122.28	735877
2016-10-31	122.80	123.47	121.58	121.85	1854201
2016-11-01	122.23	122.53	120.53	120.93	1205408
2016-11-02	120.80	120.81	119.46	119.46	1459184
2016-11-03	119.45	122.70	119.34	122.50	2375146
2016-11-04	122.48	123.61	121.92	122.59	1511388
2016-11-07	124.87	126.70	124.55	125.46	1273758
2016-11-08	125.53	127.64	124.69	126.42	1216906
2016-11-09	125.25	127.50	123.53	125.63	2097397
2016-11-10	125.94	127.68	124.17	126.33	1403280
2016-11-11	125.72	126.57	124.74	125.46	1526808
2016-11-14	126.42	126.71	123.20	123.72	1597501
2016-11-15	123.43	123.50	120.86	121.93	2027877
2016-11-16	121.48	123.16	121.04	122.36	1091425
2016-11-17	122.45	124.12	122.39	123.97	1142394
2016-11-18	123.67	123.80	121.63	121.80	1525226
2016-11-21	121.98	123.00	121.24	121.73	1488685
2016-11-22	121.73	123.35	120.70	120.45	2106607
2016-11-23	120.04	121.14	119.48	120.21	2612386
2016-11-25	120.43	120.82	119.16	119.92	1398054
2016-11-28	119.28	119.63	118.34	118.40	2331682
2016-11-29	118.14	119.98	118.13	119.61	1696344
2016-11-30	120.11	120.93	118.56	118.99	1956290
2016-12-01	119.40	119.67	115.53	116.26	3641199
2016-12-02	116.31	117.00	114.80	115.69	2262329
2016-12-05	116.29	116.71	114.15	114.28	2535189
2016-12-06	114.72	114.84	112.67	113.57	2859771
2016-12-07	113.88	114.58	112.58	114.34	2070817
2016-12-08	114.43	115.44	114.00	114.22	1653664
2016-12-09	114.21	115.48	113.56	115.00	1794004
2016-12-12	115.00	115.00	113.08	113.50	1229297
2016-12-13	113.95	117.47	113.41	116.69	2242548
2016-12-14	116.32	117.09	114.60	114.93	1395653
2016-12-15	114.60	116.01	114.04	114.30	1498583
2016-12-16	114.06	114.53	112.97	113.10	2335079
2016-12-19	112.96	113.61	112.27	112.60	958755
2016-12-20	112.86	112.86	111.77	112.32	1577044
2016-12-21	112.46	112.76	111.68	111.70	836815
2016-12-22	111.61	111.63	109.53	109.70	1341760
2016-12-23	109.57	110.01	108.97	109.02	797912
2016-12-27	109.61	110.22	109.16	109.43	447928
2016-12-28	109.56	109.83	108.61	108.68	582390
2016-12-29	108.95	109.43	108.60	108.61	723592
2016-12-30	108.41	108.79	107.21	107.54	989174
2017-01-03	108.41	109.01	107.87	108.39	1569341
2017-01-04	108.70	112.20	108.49	111.74	1470255
2017-01-05	111.24	113.67	111.03	112.59	1816692
2017-01-06	112.66	115.96	112.66	114.60	2203850
2017-01-09	114.30	114.41	112.81	113.28	1491704
2017-01-10	112.98	112.98	110.83	111.35	1572841
2017-01-11	111.47	112.09	110.54	111.97	1296628
2017-01-12	111.89	113.06	110.91	112.59	1155332
2017-01-13	112.92	113.61	111.96	112.42	838213
2017-01-17	111.94	114.40	111.94	113.94	1649427
2017-01-18	114.42	114.62	112.94	114.40	1706817
2017-01-19	114.24	115.27	114.23	114.40	1027572
2017-01-20	114.85	116.16	114.41	116.00	1450517
2017-01-23	115.90	116.35	114.90	116.11	902982
2017-01-24	116.38	117.22	115.56	116.92	1100997
2017-01-25	117.42	120.54	117.00	120.43	1502653
2017-01-26	120.64	122.21	120.64	121.12	1495942
2017-01-27	121.04	121.11	120.42	120.69	718552
2017-01-30	120.97	120.97	119.05	120.62	754208
2017-01-31	120.37	121.28	119.66	120.18	1283185
2017-02-01	120.67	120.81	119.07	119.57	764477
2017-02-02	119.16	120.55	118.80	120.42	782877
2017-02-03	121.59	122.97	121.11	122.60	1118404
2017-02-06	122.12	123.17	121.89	122.88	1164616
2017-02-07	125.25	128.49	125.00	125.84	2341737
2017-02-08	126.00	126.75	124.64	125.08	917887
2017-02-09	125.21	126.46	125.02	126.21	850334
2017-02-10	126.21	126.56	125.46	126.29	1056246
2017-02-13	126.94	127.37	126.07	126.53	1016643
2017-02-14	126.36	127.43	126.21	126.92	1254885
2017-02-15	126.52	128.68	126.30	128.33	908024
2017-02-16	128.24	128.96	127.45	128.61	832139
2017-02-17	128.38	130.42	128.06	130.39	1339162
2017-02-21	130.32	131.25	129.93	130.35	1273529
2017-02-22	129.99	130.84	129.93	130.78	906394
2017-02-23	130.38	131.26	129.39	130.78	713414
2017-02-24	130.02	130.96	129.50	130.82	971038
2017-02-27	130.43	130.74	129.75	129.99	946656
2017-02-28	130.00	130.16	129.22	129.47	1432736
2017-03-01	131.10	131.20	129.82	130.00	2468476
2017-03-02	130.15	130.69	129.70	130.00	2024651
2017-03-03	130.11	130.54	129.46	129.64	1239226
2017-03-06	129.12	130.83	129.12	130.43	796810
2017-03-07	130.26	131.20	130.26	130.69	773605
2017-03-08	131.06	131.29	130.34	130.58	655630
2017-03-09	130.74	131.52	130.50	131.06	705320
2017-03-10	131.50	132.08	130.65	131.69	1166533
2017-03-13	132.00	132.95	131.95	132.59	871887
2017-03-14	132.34	133.08	131.57	132.17	619261
2017-03-15	131.75	132.25	128.92	130.35	2640596
2017-03-16	130.53	131.85	130.53	131.74	1035691
2017-03-17	131.30	131.63	129.87	129.99	2153129
2017-03-20	129.92	130.23	129.21	129.69	1261416
2017-03-21	130.51	130.99	127.77	128.20	1063631
2017-03-22	128.25	128.69	127.28	128.49	2042672
2017-03-23	128.54	130.04	127.88	129.15	858652
2017-03-24	129.48	130.80	128.89	129.69	982362
2017-03-27	128.54	129.08	127.97	128.45	1147761
2017-03-28	128.31	129.22	127.84	128.72	774961
2017-03-29	128.61	128.69	127.75	128.31	774203
2017-03-30	128.32	129.50	128.05	129.40	641943
2017-03-31	129.16	131.52	128.88	130.74	1408046
2017-04-03	130.48	131.72	128.66	129.35	1628138
2017-04-04	128.87	128.98	127.60	128.82	1365385
2017-04-05	129.46	131.64	128.50	130.17	1494262
2017-04-06	130.05	130.66	129.17	129.96	895809
2017-04-07	129.72	130.58	129.38	130.05	976925
2017-04-10	130.05	130.34	128.85	129.59	821471
2017-04-11	129.46	129.61	128.51	129.20	806624
2017-04-12	129.91	129.91	128.42	128.93	650093
2017-04-13	128.53	129.26	128.26	128.28	610390
2017-04-17	129.42	130.86	129.19	130.76	820696
2017-04-18	130.13	131.10	129.78	130.52	796738
2017-04-19	131.08	131.18	130.31	130.57	1002204
2017-04-20	130.84	132.19	130.84	131.87	985392
2017-04-21	131.90	132.83	131.39	131.52	1274221
2017-04-24	133.29	134.57	132.66	133.90	2049153
2017-04-25	134.39	136.75	132.81	135.61	2012912
2017-04-26	135.97	136.00	134.17	134.23	1110748
2017-04-27	134.67	135.28	134.24	135.09	839384
2017-04-28	134.51	134.95	133.95	134.19	1422006
2017-05-01	134.61	135.49	134.12	135.02	940982
2017-05-02	134.85	136.12	134.85	135.46	955752
2017-05-03	135.08	135.75	134.66	135.36	753065
2017-05-04	135.95	137.57	135.52	136.61	2005785
2017-05-05	136.56	138.05	136.32	137.55	1056274
2017-05-08	137.48	137.88	136.43	136.86	1116539
2017-05-09	136.81	137.70	136.81	137.31	850368
2017-05-10	136.93	137.94	136.49	137.87	787366
2017-05-11	137.30	137.40	136.49	137.34	727468
2017-05-12	136.92	137.34	136.37	136.70	720345
2017-05-15	136.86	138.48	136.58	138.38	662717
2017-05-16	138.38	139.45	137.89	139.02	1097284
2017-05-17	137.97	138.42	136.49	136.56	986082
2017-05-18	136.62	138.26	136.22	137.45	909451
2017-05-19	137.69	138.99	137.04	138.14	752265
2017-05-22	138.43	139.20	138.22	138.78	601968
2017-05-23	138.58	139.23	137.66	137.79	812543
2017-05-24	138.27	139.72	137.77	139.51	759994
2017-05-25	139.91	140.90	139.83	140.69	506279
2017-05-26	140.63	141.11	139.79	140.21	973151
2017-05-30	140.04	140.92	139.76	140.81	635887
2017-05-31	140.83	142.93	140.54	142.81	1437530
2017-06-01	143.21	145.30	143.09	143.70	1798602
2017-06-02	144.06	144.64	143.08	144.16	1175041
2017-06-05	144.19	144.68	143.76	144.40	583953
2017-06-06	144.00	144.36	143.40	143.93	1057584
2017-06-07	144.37	146.32	144.10	146.01	1339007
2017-06-08	146.00	146.42	144.90	145.61	1422975
2017-06-09	145.70	147.54	144.79	146.81	1064606
2017-06-12	146.39	147.03	144.35	145.69	1293087
2017-06-13	145.90	146.88	144.81	146.50	1137025
2017-06-14	146.46	148.16	146.21	147.41	1138570
2017-06-15	146.89	148.49	146.26	148.44	857060
2017-06-16	148.83	149.17	147.85	148.49	1324482
2017-06-19	149.58	150.40	148.82	149.40	1166971
2017-06-20	149.37	149.38	146.86	147.22	1331838
2017-06-21	147.22	147.69	144.80	145.22	1627521
2017-06-22	145.23	145.70	144.68	145.38	1327984
2017-06-23	145.78	147.12	145.16	146.70	1515291
2017-06-26	147.17	148.10	146.17	146.27	837371
2017-06-27	146.71	147.55	145.56	146.09	838101
2017-06-28	146.90	149.05	146.58	148.90	1081515
2017-06-29	149.11	149.88	145.87	146.04	1404904
2017-06-30	146.38	146.84	145.71	145.99	1933996
2017-07-03	146.42	147.64	145.72	145.72	599777
2017-07-05	146.07	148.42	146.07	147.53	1240818
2017-07-06	147.27	147.87	145.75	146.35	1015303
2017-07-07	146.51	149.80	145.97	148.79	1338370
2017-07-10	148.55	149.27	148.04	148.80	1236998
2017-07-11	148.31	148.55	146.96	147.90	800506
2017-07-12	148.48	149.88	148.02	149.44	970894
2017-07-13	149.35	150.01	148.29	149.65	1415139
2017-07-14	149.22	149.99	148.59	149.47	1350289
2017-07-17	149.26	149.96	148.57	149.51	1117102
2017-07-18	148.79	150.16	148.19	149.87	583950
2017-07-19	150.01	150.35	149.38	150.19	891965
2017-07-20	150.33	151.63	150.21	151.12	1046321
2017-07-21	150.90	154.66	150.90	153.85	2490028
2017-07-24	153.77	155.17	153.72	154.79	1080278
2017-07-25	155.95	157.43	154.63	155.15	820131
2017-07-26	155.30	156.18	154.40	154.58	1093790
2017-07-27	158.35	158.35	151.86	153.45	1476431
2017-07-28	153.47	154.09	152.29	153.47	1017743
2017-07-31	154.52	154.84	153.48	153.59	1444892
2017-08-01	154.00	155.84	154.00	154.63	1974105
2017-08-02	154.38	154.70	151.12	152.02	1936904
2017-08-03	151.68	152.46	151.53	151.92	1325286
2017-08-04	152.36	152.73	150.94	151.03	1107638
2017-08-07	151.56	151.94	150.74	150.95	776963
2017-08-08	150.90	151.15	148.07	148.28	1996619
2017-08-09	147.71	150.89	147.07	150.77	1472251
2017-08-10	150.28	150.91	148.31	148.34	907283
2017-08-11	149.05	150.00	148.28	148.41	951260
2017-08-14	149.19	151.07	149.19	150.54	956132
2017-08-15	151.27	152.38	150.57	151.50	841811
2017-08-16	152.12	153.02	151.16	152.27	1012500
2017-08-17	151.53	152.87	149.94	149.97	956292
2017-08-18	150.14	150.82	149.19	150.10	1615666
2017-08-21	150.15	150.54	149.04	149.99	769735
2017-08-22	150.62	153.11	150.28	152.84	668561
2017-08-23	151.67	152.44	151.29	150.88	669945
2017-08-24	151.15	151.72	150.43	151.45	534912
2017-08-25	151.99	152.63	151.00	151.27	580159
2017-08-28	151.52	152.05	151.23	151.99	568253
2017-08-29	150.77	151.47	149.97	150.92	952189
2017-08-30	150.58	153.99	150.54	153.54	1195383
2017-08-31	154.00	154.57	153.46	154.33	1373095
2017-09-01	154.65	154.66	153.20	153.72	897141
2017-09-05	153.18	155.00	152.80	153.18	842129
2017-09-06	153.49	153.71	151.13	151.20	1810764
2017-09-07	151.76	152.33	151.07	151.40	884640
2017-09-08	151.08	152.60	150.34	151.93	866445
2017-09-11	153.40	153.71	152.14	152.77	891235
2017-09-12	152.90	153.64	152.48	153.60	587235
2017-09-13	153.26	153.72	152.95	153.46	630739
2017-09-14	153.05	153.76	152.81	153.72	618933
2017-09-15	153.69	154.41	153.27	154.00	1085879
2017-09-18	154.58	154.73	153.86	154.43	840154
2017-09-19	154.88	155.66	154.12	155.61	883812
2017-09-20	156.00	156.37	155.29	155.83	639009
2017-09-21	155.44	156.10	154.90	155.75	536830
2017-09-22	155.71	157.47	155.62	156.82	820964
2017-09-25	156.58	156.91	154.54	155.52	1018309
2017-09-26	155.52	156.19	154.73	155.07	865108
2017-09-27	155.97	156.14	154.75	154.77	726976
2017-09-28	154.73	155.53	154.30	155.53	911237
2017-09-29	155.28	156.35	154.90	156.31	605056
2017-10-02	156.85	158.06	156.41	157.52	772996
2017-10-03	157.33	159.55	157.00	159.21	686184
2017-10-04	159.34	159.82	159.01	159.60	688245
2017-10-05	159.72	160.00	158.51	159.04	859729
2017-10-06	159.43	159.83	158.01	158.45	775718
2017-10-09	158.91	159.57	158.32	159.17	8456959
2017-10-10	159.24	159.48	158.69	158.80	635845
2017-10-11	158.66	159.19	158.01	159.00	1821018
2017-10-12	159.32	161.66	159.02	161.12	993752
2017-10-13	161.28	162.96	160.55	161.82	990611
2017-10-16	161.82	162.53	161.57	162.46	1045747
2017-10-17	162.76	162.87	161.14	161.68	857861
2017-10-18	161.97	162.29	161.12	161.15	959270
2017-10-19	160.48	160.95	158.93	159.44	1406127
2017-10-20	160.27	161.56	160.03	161.55	1014494
2017-10-23	162.34	163.11	161.52	162.10	647894
2017-10-24	162.05	162.65	161.10	161.90	863405
2017-10-25	161.90	162.29	160.18	160.92	1246383
2017-10-26	163.08	166.17	162.10	165.00	2574998
2017-10-27	164.78	164.83	161.80	162.16	1707842
2017-10-30	161.52	161.59	156.15	156.25	1710625
2017-10-31	156.53	157.76	153.25	156.47	2757936
2017-11-01	157.08	158.09	156.11	156.56	1506048
2017-11-02	156.20	156.92	155.34	155.50	1289476
2017-11-03	156.24	158.80	154.70	158.69	1755455
2017-11-06	158.07	159.60	157.47	158.64	1011118
2017-11-07	158.75	159.62	158.18	159.07	965065
2017-11-08	158.62	160.50	157.85	160.06	1051565
2017-11-09	159.38	159.97	156.45	157.91	753267
2017-11-10	157.70	157.89	156.72	156.94	679643
2017-11-13	156.70	158.79	156.50	158.03	789701
2017-11-14	157.64	159.92	156.94	159.30	941146
2017-11-15	157.79	159.23	156.73	158.82	1281079
2017-11-16	158.94	161.58	158.94	160.10	1092191
2017-11-17	159.89	161.30	158.90	160.59	931579
2017-11-20	161.15	162.92	160.56	162.19	1054723
2017-11-21	162.69	164.30	162.19	163.70	1895129
2017-11-22	164.00	164.55	162.66	163.22	563553
2017-11-24	163.48	164.63	163.34	164.14	253718
2017-11-27	163.81	164.79	163.54	164.40	675555
2017-11-28	164.98	165.84	163.60	165.83	1030701
2017-11-29	166.22	167.87	163.64	164.73	1070580
2017-11-30	165.42	166.62	163.24	165.48	1652260
2017-12-01	165.26	166.56	162.30	166.17	1053521
2017-12-04	167.38	169.00	162.25	167.46	1213874
2017-12-05	168.04	171.10	167.50	167.89	1055015
2017-12-06	168.04	169.40	167.78	168.62	666401
2017-12-07	168.22	169.93	167.76	169.53	544718
2017-12-08	170.02	171.21	169.40	171.21	932742
2017-12-11	171.28	172.30	170.63	171.70	1161602
2017-12-12	171.86	174.07	171.45	172.57	1333258
2017-12-13	172.54	173.22	168.94	169.01	2066854
2017-12-14	169.00	170.00	167.34	167.59	1250731
2017-12-15	168.90	169.99	168.46	169.05	1713836
2017-12-18	169.49	171.39	169.16	170.91	1268691
2017-12-19	171.42	172.21	170.54	172.00	1017492
2017-12-20	171.08	172.31	169.44	170.01	1391197
2017-12-21	170.43	171.25	168.58	168.78	701562
2017-12-22	169.26	169.64	167.63	167.83	874718
2017-12-26	168.29	168.76	166.67	167.42	553672
2017-12-27	167.95	169.89	167.76	169.40	664114
2017-12-28	169.49	169.93	168.60	169.85	395004
2017-12-29	170.25	171.09	169.37	169.40	685585
2018-01-02	169.74	170.30	167.99	168.12	941830
2018-01-03	168.26	171.19	167.95	170.82	808399
2018-01-04	171.30	174.01	171.29	173.38	727429
2018-01-05	173.58	175.79	173.58	175.70	688852
2018-01-08	175.52	177.44	175.13	177.18	948261
2018-01-09	177.33	178.50	176.53	177.24	906256
2018-01-10	177.37	178.04	175.01	175.61	935797
2018-01-11	175.95	176.49	174.48	176.40	714143
2018-01-12	176.97	177.94	175.96	177.64	711200
2018-01-16	178.11	178.62	175.08	175.83	841139
2018-01-17	176.78	177.31	174.95	176.79	1044443
2018-01-18	176.45	179.67	176.45	178.64	1109613
2018-01-19	179.90	182.24	178.23	181.14	1088331
2018-01-22	181.28	182.17	179.78	182.15	873378
2018-01-23	182.23	183.67	181.17	182.93	776175
2018-01-24	183.16	184.50	181.94	183.11	791213
2018-01-25	183.63	184.77	181.60	181.89	748584
2018-01-26	182.81	184.21	181.60	183.80	1091210
2018-01-29	183.80	185.34	180.93	181.04	1065609
2018-01-30	180.79	182.59	180.00	180.34	1219643
2018-01-31	180.83	182.45	180.71	181.10	1243723
2018-02-01	180.40	182.98	179.42	182.00	1102148
2018-02-02	181.55	181.86	177.31	177.33	1118848
2018-02-05	177.04	178.42	164.99	166.36	2508170
2018-02-06	165.95	181.00	165.94	179.96	5582527
2018-02-07	179.79	185.38	175.02	182.69	2406019
2018-02-08	182.80	185.17	173.15	173.31	2651049
2018-02-09	175.00	178.86	170.05	177.50	2386976
2018-02-12	180.00	183.38	178.14	180.36	1723941
2018-02-13	179.40	182.42	179.40	181.94	1498600
2018-02-14	181.20	186.39	179.98	186.03	1567544
2018-02-15	187.30	189.24	184.71	188.92	1530472
2018-02-16	188.80	190.99	188.02	189.28	1302233
2018-02-20	188.43	190.48	187.16	187.90	938197
2018-02-21	187.60	191.22	187.53	187.58	1196823
2018-02-22	188.21	189.34	187.07	187.35	1028737
2018-02-23	188.24	191.91	187.85	191.67	1114853
2018-02-26	192.46	193.34	191.45	193.30	1299983
2018-02-27	193.29	195.47	192.69	193.14	1278478
2018-02-28	194.00	195.93	191.72	191.80	1257851
2018-03-01	191.14	192.99	187.65	189.52	1735409
2018-03-02	187.86	189.57	185.58	189.02	1122020
2018-03-05	187.40	191.00	186.04	190.37	862826
2018-03-06	190.70	191.40	188.29	190.99	868334
2018-03-07	189.00	190.11	187.07	189.70	2043637
2018-03-08	190.00	192.69	189.56	192.50	2717604
2018-03-09	193.93	196.14	193.03	194.96	3574981
2018-03-12	194.14	196.72	193.88	195.96	1409270
2018-03-13	197.25	197.76	195.33	195.89	1532169
2018-03-14	196.47	197.44	191.95	192.38	956368
2018-03-15	192.69	194.18	191.41	192.71	710719
2018-03-16	193.06	194.97	191.94	192.51	1836643
2018-03-19	192.33	193.62	189.65	190.45	1160429
2018-03-20	191.79	196.39	190.68	195.65	1289458
2018-03-21	196.13	196.72	193.76	193.81	1471810
2018-03-22	192.04	193.23	188.94	189.08	1293163
2018-03-23	189.96	191.37	186.24	186.49	1247995
2018-03-26	189.85	192.75	188.14	191.28	1870249
2018-03-27	192.38	193.20	186.60	187.87	2128466
2018-03-28	188.38	189.84	184.81	187.28	1163043
2018-03-29	188.37	191.82	187.32	191.06	1473876
2018-04-02	190.20	190.71	183.75	186.63	1405299
2018-04-03	187.09	189.35	185.99	189.20	1294329
2018-04-04	186.36	190.19	185.80	189.46	1327446
2018-04-05	190.85	191.50	189.21	189.74	1045205
2018-04-06	187.42	189.69	185.53	187.32	976370
2018-04-09	188.39	191.26	187.62	187.77	2833077
2018-04-10	192.07	192.74	188.78	191.51	924578
2018-04-11	190.06	190.97	188.58	189.45	744603
2018-04-12	191.12	193.29	190.38	192.17	926089
2018-04-13	192.17	193.39	189.67	190.76	882193
2018-04-16	192.50	193.04	190.80	191.66	909488
2018-04-17	193.42	194.85	192.92	193.95	847440
2018-04-18	194.21	195.56	193.31	194.67	706873
2018-04-19	194.58	195.18	193.01	193.94	699569
2018-04-20	194.11	194.87	191.91	192.96	1208823
2018-04-23	193.11	193.97	191.27	192.05	1496407
2018-04-24	193.02	193.67	187.80	189.07	1612350
2018-04-25	188.12	190.67	186.36	189.58	1543584
2018-04-26	186.06	192.28	184.55	190.25	2186100
2018-04-27	190.51	190.71	186.90	187.07	1436560
2018-04-30	188.65	190.83	188.18	188.60	1562005
2018-05-01	189.00	190.24	188.22	190.03	940450
2018-05-02	189.30	190.72	187.85	187.98	1228175
2018-05-03	187.66	189.85	185.11	189.63	1670119
2018-05-04	188.62	192.90	187.69	192.17	779989
2018-05-07	192.79	194.07	192.41	193.38	641868
2018-05-08	193.93	194.88	192.37	194.83	1571665
2018-05-09	194.89	198.19	193.54	197.41	1021222
2018-05-10	198.18	201.20	197.76	200.63	1153368
2018-05-11	200.28	201.44	199.41	199.99	928888
2018-05-14	200.75	201.19	197.67	199.07	934252
2018-05-15	198.44	198.64	196.65	198.39	1069248
2018-05-16	197.47	199.16	196.79	198.18	1070307
2018-05-17	198.45	198.82	196.72	197.66	849978
2018-05-18	197.67	198.86	197.02	197.92	1627861
2018-05-21	198.49	201.18	198.49	200.62	1000997
2018-05-22	200.89	201.50	198.99	200.03	1006075
2018-05-23	199.26	201.01	198.79	200.94	1260479
2018-05-24	201.01	202.75	198.07	199.32	1275709
2018-05-25	198.78	200.61	198.19	200.36	824665
2018-05-29	199.28	200.37	195.39	197.20	1363559
2018-05-30	198.82	200.38	197.81	199.52	876997
2018-05-31	199.30	199.57	196.89	197.50	1370164
2018-06-01	199.87	201.55	198.71	200.32	2027787
2018-06-04	201.35	201.82	200.64	201.45	1344065
2018-06-05	201.22	203.97	201.06	203.36	1698182
2018-06-06	203.85	206.27	203.26	206.19	1052616
2018-06-07	206.03	206.35	204.09	205.31	1884726
2018-06-08	205.69	206.79	204.55	206.47	1054690
2018-06-11	207.20	208.57	206.66	207.42	1749252
2018-06-12	208.50	208.81	206.39	207.49	1816431
2018-06-13	207.45	208.77	207.05	207.35	1050952
2018-06-14	208.79	208.98	206.29	207.29	893970
2018-06-15	206.23	208.81	205.84	208.68	1783274
2018-06-18	207.30	208.01	205.58	207.60	890481
2018-06-19	206.11	207.32	205.13	207.24	830997
2018-06-20	208.11	208.80	206.15	206.31	676989
2018-06-21	206.42	207.46	205.22	206.67	916401
2018-06-22	207.83	208.09	206.07	206.35	1218058
2018-06-25	205.87	205.87	201.86	203.95	1258444
2018-06-26	203.98	206.11	202.92	203.16	836294
2018-06-27	204.49	205.16	201.71	201.83	887681
2018-06-28	201.40	204.38	201.34	203.69	582506
2018-06-29	205.15	207.58	203.67	203.89	1010685
2018-07-02	202.57	204.32	202.04	204.32	1954929
2018-07-03	204.88	205.34	202.64	202.73	416164
2018-07-05	204.11	205.21	203.18	204.81	605677
2018-07-06	204.71	207.46	204.19	206.37	588903
2018-07-09	207.12	209.31	206.43	209.08	767031
2018-07-10	209.04	210.82	208.66	209.76	802411
2018-07-11	209.00	210.27	208.99	209.44	677505
2018-07-12	210.25	210.92	209.48	210.75	807561
2018-07-13	210.99	211.80	209.64	210.65	734777
2018-07-16	210.73	211.67	210.61	211.47	425031
2018-07-17	210.86	213.01	209.53	212.59	521781
2018-07-18	213.19	214.90	213.19	214.26	736448
2018-07-19	213.56	214.30	211.13	211.27	813612
2018-07-20	210.70	212.79	209.51	212.33	882314
2018-07-23	212.90	213.67	212.30	212.87	790949
2018-07-24	213.54	214.48	212.87	213.12	1159143
2018-07-25	213.00	215.09	212.42	214.78	1017763
2018-07-26	217.31	217.31	211.38	212.01	1171592
2018-07-27	212.58	213.53	202.49	203.86	1848647
2018-07-30	203.41	204.81	200.29	200.88	1484330
2018-07-31	202.00	203.25	199.53	200.44	1590527
2018-08-01	198.85	200.63	197.63	197.73	1531728
2018-08-02	196.69	198.21	196.03	197.28	1750659
2018-08-03	198.07	198.15	196.21	198.08	1032641
2018-08-06	198.00	198.94	197.69	198.53	1013866
2018-08-07	199.33	202.86	199.06	202.23	1593988
2018-08-08	202.18	203.19	200.81	201.35	802914
2018-08-09	201.77	202.72	200.87	200.95	732016
2018-08-10	200.46	201.93	199.75	201.32	843693
2018-08-13	201.31	202.22	200.39	200.53	951622
2018-08-14	201.92	203.44	201.76	203.07	511692
2018-08-15	201.27	203.60	200.37	201.72	846603
2018-08-16	202.98	203.61	202.23	202.69	642833
2018-08-17	202.91	203.52	202.03	203.11	649689
2018-08-20	203.40	204.45	203.18	203.92	585955
2018-08-21	204.23	205.32	203.86	204.35	1311241
2018-08-22	203.87	204.81	202.84	202.92	696676
2018-08-23	202.99	204.64	202.59	202.85	759516
2018-08-24	203.07	203.70	202.46	202.35	553722
2018-08-27	203.99	205.60	203.30	204.20	877899
2018-08-28	204.50	205.83	202.85	203.14	1207817
2018-08-29	202.58	206.51	202.25	206.27	1107494
2018-08-30	205.72	206.72	205.43	205.67	906729
2018-08-31	205.11	207.40	205.11	207.05	1031186
2018-09-04	207.48	208.94	206.33	207.76	1140090
2018-09-05	207.87	208.52	204.67	204.99	1096896
2018-09-06	205.49	207.36	205.06	207.02	1020457
2018-09-07	206.42	209.20	206.31	206.88	831593
2018-09-10	207.89	208.45	206.36	208.25	755892
2018-09-11	208.27	209.60	207.71	209.46	644933
2018-09-12	209.42	211.11	208.83	209.99	937331
2018-09-13	210.66	212.14	209.88	211.87	703861
2018-09-14	212.05	214.04	211.86	213.95	1082091
2018-09-17	212.88	213.63	211.09	211.35	1005984
2018-09-18	211.11	213.65	209.78	213.55	716041
2018-09-19	213.64	214.75	212.01	212.97	1060577
2018-09-20	213.88	214.05	211.62	213.10	836655
2018-09-21	215.00	215.00	210.39	211.46	2015675
2018-09-24	210.49	211.26	209.08	210.30	699357
2018-09-25	210.22	210.92	206.38	206.82	1400892
2018-09-26	206.62	207.03	204.74	205.28	1132144
2018-09-27	205.99	206.94	203.87	204.03	958069
2018-09-28	202.90	203.88	195.34	195.39	2557743
2018-10-01	196.50	199.54	196.31	199.41	1750512
2018-10-02	199.00	199.22	196.33	196.70	1203148
2018-10-03	197.62	198.71	195.69	195.70	1289054
2018-10-04	196.07	196.66	192.29	192.99	1613396
2018-10-05	193.08	194.79	191.74	193.60	1080699
2018-10-08	192.52	193.50	187.91	190.01	1500512
2018-10-09	188.11	189.99	187.51	187.82	1606352
2018-10-10	188.12	188.12	182.17	182.17	2092076
2018-10-11	181.29	185.05	178.86	180.03	2010743
2018-10-12	183.31	187.05	183.08	186.47	2266700
2018-10-15	186.07	186.09	183.55	184.22	1370514
2018-10-16	186.10	190.08	184.96	189.89	1275762
2018-10-17	188.98	191.63	188.14	190.63	1119244
2018-10-18	189.70	190.72	186.54	186.92	1309167
2018-10-19	187.37	190.15	187.13	188.34	1161732
2018-10-22	188.99	191.00	187.55	188.93	1568549
2018-10-23	182.35	185.17	181.30	183.85	1899431
2018-10-24	184.29	186.09	176.92	177.81	2198000
2018-10-25	180.48	180.69	170.75	177.17	3651972
2018-10-26	171.52	173.55	166.11	171.41	3146565
2018-10-29	172.92	176.09	170.29	172.25	2851962
2018-10-30	172.94	176.70	172.60	176.61	2255609
2018-10-31	178.45	184.76	178.45	182.32	2926171
2018-11-01	182.26	183.37	181.19	182.77	1807881
2018-11-02	188.01	188.49	181.51	182.98	1590814
2018-11-05	183.44	184.28	181.85	183.21	1137477
2018-11-06	182.48	185.87	182.48	183.45	1887594
2018-11-07	184.87	187.41	184.87	186.72	2208207
2018-11-08	186.58	188.25	185.18	188.16	1524709
2018-11-09	187.21	187.88	184.21	186.27	1327786
2018-11-12	186.42	186.42	182.01	182.21	1597469
2018-11-13	181.99	182.40	179.30	180.07	1924779
2018-11-14	182.37	184.14	177.32	179.08	1915077
2018-11-15	178.40	181.67	176.70	181.10	1618718
2018-11-16	180.16	183.15	179.76	181.33	1100665
2018-11-19	181.08	181.61	176.89	177.28	1494090
2018-11-20	175.25	176.60	173.12	175.50	2150978
2018-11-21	177.63	179.58	176.62	177.64	1396897
2018-11-23	176.00	176.51	174.75	174.75	558017
2018-11-26	177.26	177.93	175.18	176.90	1362422
2018-11-27	176.19	177.13	174.83	177.04	968810
2018-11-28	177.28	183.24	176.68	183.19	2178129
2018-11-29	182.88	183.29	180.25	180.35	1053947
2018-11-30	180.27	183.16	179.70	182.86	2376255
2018-12-03	185.74	186.31	183.30	185.20	1447552
2018-12-04	184.58	184.71	177.38	177.62	2417569
2018-12-06	174.48	175.64	170.85	173.49	3663483
2018-12-07	175.28	175.62	168.19	169.14	2728400
2018-12-10	169.11	170.23	166.05	169.12	2256786
2018-12-11	170.81	171.17	166.23	166.80	1848513
2018-12-12	169.47	171.16	168.52	169.15	2106178
2018-12-13	169.77	170.59	169.05	169.54	1765098
2018-12-14	167.72	169.53	166.28	166.62	1813081
2018-12-17	166.39	167.39	165.14	166.29	2424454
2018-12-18	167.45	169.69	166.17	167.99	1906101
2018-12-19	167.73	170.69	164.92	167.01	2527152
2018-12-20	166.29	167.25	164.49	165.56	2970922
2018-12-21	165.56	168.54	161.60	161.60	3928949
2018-12-24	160.80	160.92	158.48	159.00	2033960
2018-12-26	159.48	164.96	156.68	164.92	1992405
2018-12-27	163.01	169.17	161.97	169.14	1572725
2018-12-28	169.51	170.60	166.42	168.30	1135327
2018-12-31	169.12	170.72	168.41	169.94	944822
2019-01-02	169.27	171.27	167.00	169.85	1362231
2019-01-03	169.29	169.40	163.99	164.37	1569497
2019-01-04	167.03	172.92	166.64	172.26	1946771
2019-01-07	171.91	175.32	171.91	173.64	1820516
2019-01-08	174.76	175.25	173.05	175.23	1426664
2019-01-09	175.14	176.29	173.28	173.66	1280085
2019-01-10	173.42	177.30	172.90	177.15	1406091
2019-01-11	176.91	177.72	175.17	175.98	1018802
2019-01-14	174.33	177.58	174.01	177.02	1396919
2019-01-15	176.42	181.77	176.12	181.62	1454973
2019-01-16	182.40	185.74	182.00	185.00	1995328
2019-01-17	183.74	186.00	183.35	185.32	1178585
2019-01-18	186.51	188.81	185.61	188.64	1424163
2019-01-22	187.93	188.47	186.26	187.29	4011417
2019-01-23	187.54	188.72	186.76	187.60	2519269
2019-01-24	187.50	189.56	187.22	188.57	1684785
2019-01-25	189.89	190.56	188.52	189.31	1070849
2019-01-28	188.07	188.35	185.08	188.16	1763755
2019-01-29	187.73	188.13	185.76	186.35	1220821
2019-01-30	186.99	189.40	185.59	189.01	1215559
2019-01-31	188.64	191.85	187.52	191.65	1623954
2019-02-01	192.10	195.16	191.16	193.83	1147280
2019-02-04	194.09	194.89	192.11	194.41	1502732
2019-02-05	194.60	195.58	193.90	194.90	1420652
2019-02-06	194.72	195.09	192.85	192.95	1721267
2019-02-07	191.00	197.03	187.31	195.00	2398522
2019-02-08	189.77	193.72	189.21	193.59	1845236
2019-02-11	193.73	195.47	192.84	194.13	1519912
2019-02-12	195.74	196.31	194.68	195.25	1136749
2019-02-13	196.00	197.80	195.33	197.18	1410853
2019-02-14	195.95	196.74	194.81	195.87	1032986
2019-02-15	197.46	198.99	196.61	198.32	1106784
2019-02-19	197.89	198.31	197.35	197.65	1013626
2019-02-20	198.14	198.46	197.12	198.02	1266899
2019-02-21	197.52	198.54	197.00	198.15	1100042
2019-02-22	199.15	202.00	198.90	201.31	987631
2019-02-25	202.97	204.27	201.54	201.94	1166759
2019-02-26	201.50	202.62	201.02	201.48	1054035
2019-02-27	201.12	202.29	200.24	201.72	1054906
2019-02-28	201.90	202.98	200.21	200.37	1329947
2019-03-01	202.13	203.49	201.38	201.84	1098422
2019-03-04	202.98	203.49	198.38	199.89	1019126
2019-03-05	200.39	200.93	197.89	197.96	938387
2019-03-06	198.02	198.70	196.11	197.32	890084
2019-03-07	196.55	196.92	194.95	196.48	1103010
2019-03-08	195.04	196.60	194.99	196.33	664438
2019-03-11	197.14	198.64	196.63	197.24	856063
2019-03-12	197.80	198.41	197.18	197.50	1050374
2019-03-13	196.87	200.14	196.61	199.70	1115545
2019-03-14	199.79	201.65	198.98	201.60	1424021
2019-03-15	201.65	203.26	200.39	203.18	2047748
2019-03-18	203.44	206.73	203.44	205.72	1778441
2019-03-19	207.41	208.71	206.32	207.86	2051023
2019-03-20	206.86	208.08	204.74	206.28	1534833
2019-03-21	205.32	210.54	204.52	209.77	1275592
2019-03-22	207.32	208.81	205.22	205.49	882685
2019-03-25	206.03	206.09	203.86	205.01	760869
2019-03-26	206.15	206.81	204.63	206.13	815049
2019-03-27	205.80	206.66	204.24	205.18	1095770
2019-03-28	205.88	207.92	205.50	207.66	716401
2019-03-29	208.99	211.27	208.08	210.55	1400155
2019-04-01	212.02	213.62	211.33	212.90	1135966
2019-04-02	213.01	213.50	210.16	213.22	719883
2019-04-03	214.50	214.93	213.00	213.60	896437
2019-04-04	214.01	214.27	212.46	212.65	605215
2019-04-05	213.60	214.99	213.07	214.53	743472
2019-04-08	214.29	214.50	212.70	213.65	634292
2019-04-09	212.42	215.25	212.01	214.81	990080
2019-04-10	215.36	215.70	212.43	212.68	850218
2019-04-11	214.14	214.14	212.65	213.13	1403658
2019-04-12	214.70	214.93	213.22	214.93	793052
2019-04-15	215.43	216.53	214.57	216.47	667148
2019-04-16	217.15	217.94	216.72	216.95	607431
2019-04-17	217.67	217.67	214.30	215.39	716482
2019-04-18	215.07	217.55	214.08	217.20	758691
2019-04-22	216.42	217.77	216.06	217.16	872899
2019-04-23	216.99	218.05	215.90	217.99	1059042
2019-04-24	216.18	219.20	216.18	218.38	861517
2019-04-25	217.88	219.86	216.68	219.20	651036
2019-04-26	219.20	220.30	217.54	220.27	565178
2019-04-29	220.18	220.92	219.47	219.70	1016097
2019-04-30	220.00	220.87	218.69	220.66	1066164
2019-05-01	220.99	222.00	219.30	219.45	1113928
2019-05-02	215.99	219.81	212.74	217.17	1373589
2019-05-03	217.03	218.61	215.42	217.88	1128985
2019-05-06	214.44	220.04	213.59	219.61	973056
2019-05-07	217.57	217.57	212.59	214.60	1078589
2019-05-08	213.37	216.67	213.35	214.73	1242114
2019-05-09	212.58	213.74	210.50	213.12	1331311
2019-05-10	212.39	214.68	209.41	214.33	900201
2019-05-13	211.17	211.69	205.93	208.68	1538223
2019-05-14	209.27	214.62	209.27	211.83	1117629
2019-05-15	210.67	213.34	209.85	211.72	1232544
2019-05-16	212.88	216.39	208.72	215.29	885272
2019-05-17	213.23	215.31	212.51	212.94	1686721
2019-05-20	211.92	213.36	210.60	211.83	1067487
2019-05-21	216.58	217.22	213.74	216.93	1696771
2019-05-22	216.77	220.34	216.71	217.60	1288293
2019-05-23	216.16	216.47	212.57	213.99	1046544
2019-05-24	215.33	215.33	211.89	213.76	1275478
2019-05-28	214.37	217.30	214.11	214.52	1593566
2019-05-29	214.23	217.96	214.19	216.54	1237945
2019-05-30	216.55	219.63	216.21	217.16	733769
2019-05-31	215.77	215.87	213.29	213.88	1095507
2019-06-03	214.39	216.03	211.35	212.97	849831
2019-06-04	215.38	215.74	210.49	214.83	1254198
2019-06-05	216.36	220.89	216.17	220.27	1313044
2019-06-06	221.38	222.45	220.37	222.01	763678
2019-06-07	222.50	225.22	222.04	224.67	948869
2019-06-10	225.90	227.64	225.05	227.13	833956
2019-06-11	228.68	229.00	221.37	222.69	839636
2019-06-12	222.73	224.50	222.12	224.20	530501
2019-06-13	224.63	225.52	222.88	224.45	559682
2019-06-14	224.64	225.70	222.22	224.90	717882
2019-06-17	225.23	225.84	223.95	224.17	823064
2019-06-18	225.28	227.07	225.00	226.23	796166
2019-06-19	227.05	231.25	226.37	230.57	1130424
2019-06-20	232.52	235.58	230.38	231.28	1339850
2019-06-21	230.86	231.18	228.58	228.70	1519541
2019-06-24	228.94	230.00	228.48	228.85	799303
2019-06-25	229.66	230.70	227.89	227.98	1152261
2019-06-26	228.55	229.22	225.38	226.40	918898
2019-06-27	226.93	227.81	225.68	226.99	666796
2019-06-28	227.89	229.44	227.07	227.79	1813501
2019-07-01	230.59	233.30	229.77	232.26	959157
2019-07-02	231.97	235.67	231.97	234.98	914503
2019-07-03	236.22	238.18	234.78	238.14	868469
2019-07-05	238.65	238.99	234.74	237.00	775149
2019-07-08	235.18	235.54	231.02	232.39	740611
2019-07-09	230.44	231.88	229.79	231.48	1065197
2019-07-10	233.21	236.00	233.21	234.76	916546
2019-07-11	235.47	238.56	234.50	238.44	720448
2019-07-12	239.48	241.29	238.01	241.26	1338433
2019-07-15	240.95	241.92	239.76	240.89	565121
2019-07-16	239.69	240.94	239.06	240.03	606861
2019-07-17	240.07	241.76	239.71	240.42	1011591
2019-07-18	240.62	242.41	239.86	241.11	865736
2019-07-19	242.09	242.80	239.61	239.93	1279442
2019-07-22	240.52	242.45	239.71	241.46	989678
2019-07-23	242.11	243.94	240.53	243.42	997125
2019-07-24	242.31	243.24	238.86	243.09	1059319
2019-07-25	242.72	243.00	240.76	242.35	894677
2019-07-26	243.04	244.53	242.52	244.35	760660
2019-07-29	244.38	244.98	242.98	243.30	677180
2019-07-30	242.74	242.74	241.15	241.93	860544
2019-07-31	242.55	248.71	242.05	244.95	2239594
2019-08-01	252.66	262.83	252.21	257.22	2297290
2019-08-02	256.95	258.13	252.68	253.95	1335243
2019-08-05	251.37	251.37	242.24	244.18	1736882
2019-08-06	245.34	247.05	242.53	245.82	2488716
2019-08-07	244.00	250.34	241.85	248.68	1435921
2019-08-08	251.75	258.59	251.15	257.78	1746910
2019-08-09	256.84	258.02	253.16	256.19	1337204
2019-08-12	254.62	255.66	251.60	254.10	791339
2019-08-13	255.12	259.09	252.49	258.37	1022933
2019-08-14	253.08	256.32	247.89	248.61	1339034
2019-08-15	250.78	254.07	248.88	253.17	919203
2019-08-16	254.62	257.67	254.00	256.68	2637793
2019-08-19	259.37	261.61	258.36	260.68	1321893
2019-08-20	259.69	263.17	259.00	261.24	1013810
2019-08-21	262.62	265.63	262.26	264.62	1133609
2019-08-22	265.32	266.22	260.87	263.32	1058977
2019-08-23	262.01	263.19	255.44	257.04	1390936
2019-08-26	258.77	259.99	255.36	257.20	1327338
2019-08-27	259.02	259.40	255.80	257.26	1026238
2019-08-28	256.99	258.95	254.34	258.72	1034133
2019-08-29	261.13	262.29	259.48	260.75	1102649
2019-08-30	262.75	262.84	259.58	260.19	1455361
2019-09-03	259.44	261.29	258.13	258.67	1295716
2019-09-04	260.44	260.62	256.91	259.20	1492080
2019-09-05	262.32	265.49	260.67	264.83	1191127
2019-09-06	265.52	268.55	264.96	267.75	1112572
2019-09-09	268.93	269.57	259.58	260.76	1089658
2019-09-10	259.18	260.86	250.85	252.35	2095742
2019-09-11	253.00	253.68	249.21	252.00	1426190
2019-09-12	253.69	257.29	251.15	251.88	1285826
2019-09-13	252.12	252.91	249.06	250.07	1361596
2019-09-16	248.69	251.42	247.61	249.50	1152696
2019-09-17	250.00	256.98	249.76	256.12	1475017
2019-09-18	257.11	257.98	250.75	254.69	1228012
2019-09-19	255.51	257.46	254.98	256.73	1129598
2019-09-20	256.12	258.01	252.09	252.78	1424366
2019-09-23	252.79	254.48	251.86	252.46	900975
2019-09-24	253.51	255.60	250.66	251.78	1040786
2019-09-25	252.01	255.36	250.43	254.58	930498
2019-09-26	253.87	257.13	253.06	256.00	949081
2019-09-27	257.34	258.46	243.04	246.35	2088547
2019-09-30	246.43	249.27	244.28	244.98	2719036
2019-10-01	244.70	245.03	242.06	242.85	2485091
2019-10-02	241.19	241.90	235.75	236.44	1325445
2019-10-03	236.44	239.71	233.49	239.62	1313120
2019-10-04	240.61	245.18	240.58	244.44	1244529
2019-10-07	243.40	247.27	243.40	245.58	1110316
2019-10-08	243.59	245.33	239.64	241.85	1045569
2019-10-09	245.13	249.55	244.00	248.79	1266095
2019-10-10	247.89	252.08	247.77	250.97	1169391
2019-10-11	255.06	256.03	252.65	252.99	1307200
2019-10-14	252.40	253.78	251.12	251.37	661937
2019-10-15	253.75	256.10	252.52	253.45	894556
2019-10-16	252.90	252.90	248.38	252.30	728623
2019-10-17	253.12	254.15	252.36	253.00	1082561
2019-10-18	251.91	253.04	249.08	250.48	1137321
2019-10-21	252.07	252.07	249.25	251.42	880638
2019-10-22	251.31	253.27	245.96	246.18	993076
2019-10-23	245.64	246.87	241.35	243.91	1472576
2019-10-24	245.58	250.14	244.02	248.40	1108410
2019-10-25	247.95	250.06	247.79	249.27	801803
2019-10-28	249.67	250.24	246.90	248.59	1288464
2019-10-29	254.60	258.25	252.10	256.22	1351895
2019-10-30	256.31	257.29	251.00	254.65	1147425
2019-10-31	254.56	259.18	254.56	257.99	1220750
2019-11-01	260.01	261.38	257.87	258.80	1088996
2019-11-04	260.23	260.55	255.33	256.34	1126028
2019-11-05	255.96	256.58	249.08	251.19	988638
2019-11-06	251.09	254.15	250.43	253.39	1308878
2019-11-07	254.85	256.12	252.22	255.59	1142172
2019-11-08	255.00	256.50	253.32	255.30	646755
2019-11-11	253.66	257.08	252.37	255.07	499266
2019-11-12	255.72	257.13	254.42	255.13	620883
2019-11-13	255.07	259.67	254.57	258.62	648263
2019-11-14	258.23	260.19	257.23	260.00	465881
2019-11-15	261.60	262.97	259.83	262.89	856303
2019-11-18	263.20	265.34	262.11	264.08	851492
2019-11-19	265.57	270.45	265.52	267.87	1238896
2019-11-20	267.70	272.65	266.69	268.10	1180939
2019-11-21	268.20	269.95	263.84	264.39	1031602
2019-11-22	268.85	269.24	263.90	265.21	932315
2019-11-25	264.77	267.79	264.75	265.85	1251307
2019-11-26	266.53	267.33	265.06	266.90	2976122
2019-11-27	266.91	267.87	262.54	265.50	1231626
2019-11-29	264.41	267.10	264.09	264.65	1037691
2019-12-02	265.21	266.65	261.36	262.19	1967590
2019-12-03	260.05	264.03	259.45	264.00	1337749
2019-12-04	263.69	268.98	263.35	268.46	1012958
2019-12-05	269.56	272.14	268.74	271.54	1523524
2019-12-06	273.62	275.75	272.01	274.38	1585735
2019-12-09	275.19	275.19	271.92	272.06	1097547
2019-12-10	271.96	273.54	270.81	271.66	971211
2019-12-11	272.75	273.70	271.22	272.15	1267006
2019-12-12	272.09	272.58	270.20	270.29	1779499
2019-12-13	269.08	271.48	268.19	271.20	1468719
2019-12-16	273.32	273.98	271.25	272.61	1173113
2019-12-17	274.03	274.03	271.56	271.56	1667538
2019-12-18	272.34	272.57	268.90	269.45	1603950
2019-12-19	268.96	272.52	268.78	272.48	1570452
2019-12-20	272.50	273.91	270.50	271.66	1695071
2019-12-23	272.92	273.44	270.90	271.37	1054441
2019-12-24	271.84	273.05	271.05	272.50	363043
2019-12-26	273.33	274.33	272.43	273.56	450279
2019-12-27	274.44	274.86	272.39	274.29	688782
2019-12-30	274.38	274.74	271.01	271.94	539003
2019-12-31	271.51	273.30	270.85	273.05	638939
2020-01-02	274.57	277.90	273.72	277.84	1092326
2020-01-03	274.55	278.20	274.03	276.91	576754
2020-01-06	275.60	279.07	274.77	279.04	875497
2020-01-07	283.12	286.69	280.97	280.98	1253709
2020-01-08	281.93	286.81	281.13	285.01	1004476
2020-01-09	285.68	290.90	285.68	289.58	1316140
2020-01-10	290.64	290.91	288.09	288.94	834499
2020-01-13	288.76	294.26	288.44	294.24	961736
2020-01-14	293.85	294.26	289.90	290.17	1249145
2020-01-15	290.00	296.15	290.00	294.38	1066246
2020-01-16	296.19	298.20	294.02	298.19	789475
2020-01-17	299.42	299.44	295.41	296.79	2246627
2020-01-21	294.76	297.59	294.01	296.20	1423494
2020-01-22	298.90	299.59	296.88	297.42	956340
2020-01-23	294.39	297.94	294.39	297.19	813355
2020-01-24	298.67	299.14	293.32	294.83	835826
2020-01-27	291.00	293.93	290.01	293.13	919424
2020-01-28	294.09	298.43	293.40	297.28	882437
2020-01-29	298.92	300.72	297.01	297.31	760113
2020-01-30	296.64	300.10	295.29	299.86	913883
2020-01-31	298.51	299.89	292.67	293.73	1209723
2020-02-03	294.65	297.37	294.28	295.67	1002254
2020-02-04	298.97	300.89	297.81	297.92	1308004
2020-02-05	299.57	300.36	291.66	294.77	1324179
2020-02-06	296.98	298.89	292.27	295.52	1975094
2020-02-07	297.11	297.62	294.74	295.48	1401623
2020-02-10	294.43	296.79	293.74	296.56	1088974
2020-02-11	297.18	298.08	292.58	294.12	1397488
2020-02-12	295.35	304.14	294.68	303.83	1288038
2020-02-13	301.92	303.82	297.60	301.35	1107731
2020-02-14	301.73	307.70	300.55	307.65	979283
2020-02-18	306.93	308.93	304.28	306.74	1047031
2020-02-19	308.14	312.94	307.18	311.16	1341095
2020-02-20	310.09	310.37	300.52	303.41	1898476
2020-02-21	301.42	301.88	291.66	293.25	2066660
2020-02-24	284.81	292.73	283.32	290.23	2006010
2020-02-25	291.25	292.82	280.95	282.63	1439359
2020-02-26	283.72	289.34	281.35	282.77	1460483
2020-02-27	276.85	277.38	267.15	267.15	2298287
2020-02-28	260.22	265.92	257.00	265.91	2901471
2020-03-02	271.05	291.27	269.22	289.31	3140765
2020-03-03	289.83	297.64	277.66	280.14	2691843
2020-03-04	285.03	296.24	281.93	296.06	1468325
2020-03-05	289.30	289.48	274.96	278.42	1824765
2020-03-06	268.89	272.31	264.00	271.06	2513676
2020-03-09	249.84	258.78	241.95	242.51	3947456
2020-03-10	252.51	259.43	245.68	259.17	3059284
2020-03-11	250.91	254.77	237.23	240.36	3395473
2020-03-12	224.23	231.39	213.67	221.46	4659918
2020-03-13	237.73	249.92	225.68	248.10	3394465
2020-03-16	222.61	232.32	209.69	222.16	3119429
2020-03-17	228.62	231.29	220.15	227.66	3205266
2020-03-18	212.90	218.52	186.06	193.08	4235652
2020-03-19	192.79	211.92	186.74	207.78	3203523
2020-03-20	211.01	215.00	205.11	208.79	3558629
2020-03-23	202.83	212.03	191.32	192.05	2605201
2020-03-24	202.78	219.40	199.90	218.66	2755784
2020-03-25	220.13	234.70	217.33	227.19	2045268
2020-03-26	231.53	246.55	230.41	244.95	2884408
2020-03-27	239.08	246.53	236.77	239.75	2924894
2020-03-30	241.41	248.63	239.01	246.99	2529539
2020-03-31	243.95	248.18	240.49	245.05	3807431
2020-04-01	233.96	239.44	233.41	234.33	3458017
2020-04-02	233.34	241.70	230.11	241.34	1735599
2020-04-03	238.33	241.48	236.02	238.80	2217558
2020-04-06	248.23	257.30	243.96	255.83	2129237
2020-04-07	264.86	265.24	255.74	256.06	1678564
2020-04-08	259.50	262.09	255.23	261.51	1326157
2020-04-09	262.95	284.88	262.95	283.55	2740528
2020-04-13	279.50	280.41	267.37	268.44	2900401
2020-04-14	275.60	278.99	271.25	277.34	2588707
2020-04-15	270.20	274.92	267.14	273.25	1593975
2020-04-16	274.18	276.15	270.89	274.55	1265372
2020-04-17	282.68	286.62	278.29	282.59	2667708
2020-04-20	277.85	280.67	276.49	279.17	1512929
2020-04-21	271.25	273.55	265.92	267.23	1856170
2020-04-22	272.71	277.40	269.40	276.01	1112237
2020-04-23	276.79	281.30	276.03	279.56	1699433
2020-04-24	282.61	284.53	280.38	283.94	1124483
2020-04-27	286.46	292.05	285.19	291.19	1289718
2020-04-28	300.00	308.41	292.51	295.83	2048045
2020-04-29	303.26	303.79	293.42	294.42	1757196
2020-04-30	289.27	295.10	288.51	292.88	1916526
2020-05-01	287.67	289.03	284.09	286.06	1151967
2020-05-04	282.50	288.13	281.07	285.77	1187777
2020-05-05	289.62	298.56	288.33	295.41	1049704
2020-05-06	294.82	297.44	288.92	289.36	881034
2020-05-07	294.55	297.77	292.92	295.58	1282637
2020-05-08	300.00	300.00	295.78	297.65	851989
2020-05-11	294.04	303.28	292.65	300.68	1206009
2020-05-12	304.96	307.17	299.21	299.21	1303868
2020-05-13	297.74	302.48	291.99	294.40	1642456
2020-05-14	291.41	300.26	290.08	300.12	1253732
2020-05-15	298.39	304.63	297.33	303.14	1960778
2020-05-18	311.05	316.26	310.62	311.63	1773091
2020-05-19	311.76	317.29	310.67	311.09	1237740
2020-05-20	315.36	317.07	312.38	314.00	801243
2020-05-21	314.29	316.81	309.23	310.76	725210
2020-05-22	310.94	312.63	307.52	311.19	621524
2020-05-26	318.26	318.89	311.20	312.34	1695355
2020-05-27	316.89	316.89	308.14	315.43	1182909
2020-05-28	317.77	323.52	314.80	318.80	1928700
2020-05-29	320.62	326.00	318.36	325.02	1935836
2020-06-01	326.05	329.57	323.37	327.30	892323
2020-06-02	325.82	327.82	323.31	327.37	1280258
2020-06-03	330.12	334.64	326.62	333.38	1058932
2020-06-04	331.10	333.60	324.34	327.39	1209060
2020-06-05	332.48	334.66	329.63	333.37	1522241
2020-06-08	330.88	333.08	325.89	331.98	1116809
2020-06-09	329.24	330.86	326.67	327.61	966559
2020-06-10	328.98	334.09	326.12	331.18	1136350
2020-06-11	325.00	326.18	306.50	307.03	1663514
2020-06-12	314.41	318.22	310.00	316.91	1168665
2020-06-15	310.00	320.90	308.11	319.65	998309
2020-06-16	330.00	330.00	319.06	324.93	918878
2020-06-17	326.62	329.58	325.15	326.32	896707
2020-06-18	324.54	327.77	323.32	326.81	726309
2020-06-19	332.27	333.00	321.28	323.73	1932699
2020-06-22	323.71	326.93	320.77	326.36	1330386
2020-06-23	329.55	332.54	327.01	328.56	889956
2020-06-24	324.55	326.44	316.40	317.97	1298209
2020-06-25	318.38	328.25	316.00	327.82	1051903
2020-06-26	324.90	327.93	321.14	321.60	2563823
2020-06-29	325.15	325.15	318.24	321.29	1298222
2020-06-30	321.61	330.58	320.42	329.48	1823443
2020-07-01	330.42	336.13	328.69	334.52	963242
2020-07-02	338.35	339.29	332.60	333.25	707918
2020-07-06	338.60	344.05	337.60	341.02	1296503
2020-07-07	339.39	345.62	339.39	341.19	836785
2020-07-08	345.39	354.75	345.39	354.32	1121156
2020-07-09	353.94	356.79	349.44	352.72	1126447
2020-07-10	353.02	354.34	348.53	351.81	821104
2020-07-13	353.02	356.46	344.25	346.09	919729
2020-07-14	344.93	351.81	343.85	351.64	724580
2020-07-15	357.07	357.07	350.23	354.80	613247
2020-07-16	353.08	354.66	346.85	349.51	624583
2020-07-17	351.47	355.09	349.61	354.69	577783
2020-07-20	352.60	359.31	352.60	358.09	597695
2020-07-21	359.00	359.50	353.26	354.83	612021
2020-07-22	353.88	358.24	353.64	356.45	634661
2020-07-23	354.99	357.64	346.22	348.26	1383336
2020-07-24	347.36	352.31	345.45	349.97	860886
2020-07-27	350.13	355.51	349.39	351.32	1057902
2020-07-28	356.57	356.57	343.62	347.60	1185255
2020-07-29	348.23	360.00	348.23	359.86	1036260
2020-07-30	354.36	356.63	348.66	352.37	1122594
2020-07-31	353.66	354.74	344.72	350.25	1126780
2020-08-03	352.76	355.28	349.54	350.68	673340
2020-08-04	348.50	350.90	342.13	345.77	1116345
2020-08-05	347.02	349.95	345.65	347.39	712909
2020-08-06	347.14	352.73	346.35	352.57	623311
2020-08-07	350.00	351.49	341.66	347.27	827960
2020-08-10	345.00	345.31	340.48	344.07	552668
2020-08-11	344.93	349.71	341.73	343.71	745146
2020-08-12	347.44	353.00	347.03	349.19	522326
2020-08-13	347.39	356.47	347.39	356.13	723042
2020-08-14	354.48	357.75	350.85	352.27	530850
2020-08-17	353.27	359.85	353.27	357.14	618798
2020-08-18	357.15	362.28	356.50	360.12	561314
2020-08-19	361.79	363.10	357.75	358.11	1018980
2020-08-20	355.12	361.48	355.01	361.22	735509
2020-08-21	361.79	363.37	358.35	362.01	722498
2020-08-24	364.08	365.00	358.25	359.33	588534
2020-08-25	361.16	361.29	357.15	358.50	528249
2020-08-26	358.00	367.41	357.16	364.41	676869
2020-08-27	365.73	367.54	359.88	363.98	600611
2020-08-28	365.63	367.07	363.25	366.83	509904
2020-08-31	369.12	369.28	364.27	366.42	775310
2020-09-01	366.22	369.77	364.84	368.39	564890
2020-09-02	370.14	379.87	369.74	378.41	764867
2020-09-03	376.40	376.68	351.75	353.69	1352424
2020-09-04	353.66	356.52	337.79	345.18	1274971
2020-09-08	339.66	344.91	335.05	340.66	1054960
2020-09-09	346.00	356.36	344.88	351.78	842932
2020-09-10	351.58	354.69	342.53	344.48	679609
2020-09-11	347.32	351.22	345.70	348.79	681872
2020-09-14	352.52	356.81	352.00	353.09	628485
2020-09-15	357.42	360.53	354.63	357.20	779327
2020-09-16	355.87	360.04	355.65	357.54	907133
2020-09-17	352.66	358.20	349.05	351.73	783664
2020-09-18	352.13	354.77	348.75	351.01	992722
2020-09-21	345.88	351.21	342.09	350.89	1129835
2020-09-22	351.33	353.41	344.57	350.17	748171
2020-09-23	350.52	352.17	342.69	343.06	628097
2020-09-24	343.20	348.40	342.09	345.87	644394
2020-09-25	345.11	354.88	344.52	352.85	578870
2020-09-28	357.21	359.68	355.12	355.55	741489
2020-09-29	355.94	360.32	354.55	356.98	580868
2020-09-30	357.00	363.71	355.62	360.60	1012012
2020-10-01	364.89	368.14	361.29	363.73	650276
2020-10-02	359.87	365.50	357.07	362.98	719508
2020-10-05	365.70	365.98	361.98	364.97	517274
2020-10-06	367.23	367.23	354.05	354.31	776319
2020-10-07	355.92	358.83	351.88	354.90	703068
2020-10-08	355.67	360.78	355.08	357.20	547833
2020-10-09	358.98	359.71	356.06	356.76	812242
2020-10-12	361.64	364.09	358.18	360.09	687219
2020-10-13	360.09	360.09	352.44	354.00	1163930
2020-10-14	356.98	357.35	350.34	351.51	812011
2020-10-15	347.81	351.54	345.28	347.45	962980
2020-10-16	348.00	351.98	346.69	348.17	1109623
2020-10-19	349.25	352.24	340.42	341.15	731609
2020-10-20	340.33	343.86	339.30	340.15	1032538
2020-10-21	342.51	344.72	337.27	337.91	691084
2020-10-22	337.58	339.82	334.31	337.25	1001918
2020-10-23	339.00	339.69	335.13	337.43	688550
2020-10-26	333.16	336.34	330.40	333.55	893574
2020-10-27	330.00	336.03	328.85	330.85	1482729
2020-10-28	325.01	329.57	322.12	326.70	1505588
2020-10-29	327.41	329.41	319.51	325.74	876582
2020-10-30	323.46	329.78	319.04	322.73	1464438
2020-11-02	328.57	335.50	325.77	327.92	1305121
2020-11-03	331.97	337.88	329.57	334.75	1186591
2020-11-04	338.29	357.69	338.08	351.10	1603683
2020-11-05	358.06	360.85	352.66	355.99	1317463
2020-11-06	355.47	356.79	348.12	354.36	1072286
2020-11-09	368.19	368.27	345.63	346.41	1316137
2020-11-10	345.13	346.99	333.61	335.10	1488579
2020-11-11	337.68	348.02	337.00	343.97	975903
2020-11-12	344.39	345.23	338.50	341.72	697879
2020-11-13	343.36	344.87	337.56	341.92	941161
2020-11-16	341.01	345.36	337.45	339.62	1407720
2020-11-17	338.30	341.19	336.25	336.66	1052236
2020-11-18	337.86	339.38	334.86	336.48	943535
2020-11-19	338.06	339.96	334.56	338.63	1111233
2020-11-20	338.00	342.46	336.65	338.28	825258
2020-11-23	339.26	341.54	333.64	336.45	893248
2020-11-24	336.60	339.00	333.86	334.21	1469701
2020-11-25	335.37	338.16	333.90	338.04	1013862
2020-11-27	340.50	344.13	339.15	341.57	407732
2020-11-30	343.33	353.16	342.25	351.78	3327255
2020-12-01	352.73	352.73	333.00	334.32	2256158
2020-12-02	338.62	338.68	330.77	333.28	1713058
2020-12-03	330.36	334.60	325.66	326.61	1745578
2020-12-04	330.80	339.50	329.04	339.45	3059487
2020-12-07	338.23	340.19	332.85	336.24	1691421
2020-12-08	335.30	336.93	333.13	333.70	1637353
2020-12-09	334.25	335.16	323.91	327.28	2000275
2020-12-10	327.23	329.18	323.85	325.83	1475172
2020-12-11	324.90	329.04	323.26	324.82	1428977
2020-12-14	327.43	328.78	323.27	323.68	1666882
2020-12-15	324.79	326.68	323.26	323.84	1207606
2020-12-16	325.50	325.50	319.74	320.87	1809053
2020-12-17	322.89	322.89	316.43	321.06	3021620
2020-12-18	321.25	323.42	319.16	322.50	2981025
2020-12-21	318.70	319.92	311.68	319.58	2211518
2020-12-22	318.55	320.25	314.93	318.93	1627645
2020-12-23	320.00	321.57	313.56	313.63	1047557
2020-12-24	313.23	316.94	313.23	316.58	490838
2020-12-28	318.93	319.02	314.37	318.04	1030460
2020-12-29	320.49	322.91	319.79	321.49	1058642
2020-12-30	322.71	324.29	320.76	323.63	1340023
2020-12-31	324.30	328.85	323.31	328.73	1014192
2021-01-04	331.71	336.73	330.50	333.25	3231324
2021-01-05	331.78	334.65	325.09	328.45	2012776
2021-01-06	327.06	330.48	324.15	328.86	1638315
2021-01-07	329.42	333.47	326.39	329.07	1856707
2021-01-08	331.20	331.20	322.69	326.85	1493885
2021-01-11	324.76	325.45	318.69	319.20	1545588
2021-01-12	319.75	319.75	313.26	315.86	2271502
2021-01-13	314.60	315.52	311.36	312.05	1936883
2021-01-14	312.95	316.40	305.00	306.18	1910647
2021-01-15	306.40	307.72	303.54	305.95	2701283
2021-01-19	307.50	314.12	306.71	313.14	2224039
2021-01-20	317.68	324.45	315.01	321.94	2799556
2021-01-21	320.11	322.99	316.59	317.72	1622348
2021-01-22	316.77	320.61	315.06	315.14	1519115
2021-01-25	316.04	318.22	311.71	314.93	1453796
2021-01-26	315.37	321.04	313.28	319.01	1479847
2021-01-27	318.10	327.65	303.50	306.30	3074958
2021-01-28	308.71	323.68	307.07	318.97	2722048
2021-01-29	314.67	320.15	311.87	317.00	2734547
2021-02-01	319.75	322.89	317.18	321.84	1774650
2021-02-02	324.23	332.15	324.08	330.10	2397000
2021-02-03	330.00	330.00	324.17	324.25	1705099
2021-02-04	324.69	328.47	324.25	328.45	1172460
2021-02-05	328.95	332.46	323.48	324.02	2153270
2021-02-08	325.56	326.30	322.94	325.44	1250422
2021-02-09	330.00	338.47	326.68	332.39	3154645
2021-02-10	334.97	336.85	330.64	333.00	1810399
2021-02-11	334.35	339.81	333.00	339.39	1627453
2021-02-12	337.67	340.55	337.24	339.45	2033681
2021-02-16	342.00	342.00	336.50	338.33	2280085
2021-02-17	335.36	339.09	334.62	338.93	1344948
2021-02-18	337.09	341.04	337.09	338.46	1154963
2021-02-19	339.13	341.92	338.48	339.24	1251795
2021-02-22	339.24	339.24	331.59	332.52	1542062
2021-02-23	331.91	331.91	323.07	325.18	2261563
2021-02-24	326.00	332.18	322.37	331.79	1662982
2021-02-25	331.49	335.73	329.46	330.55	2584223
2021-02-26	332.04	333.27	326.39	329.36	1690966
2021-03-01	331.52	338.90	330.17	337.53	1175146
2021-03-02	336.21	337.41	332.73	332.94	1748492
2021-03-03	330.19	331.66	326.28	326.53	1690285
2021-03-04	326.23	334.55	325.50	327.54	2134285
2021-03-05	330.00	334.81	327.31	334.52	2235632
2021-03-08	334.01	346.66	333.47	342.72	1854634
2021-03-09	347.34	351.37	341.86	342.12	2063334
2021-03-10	343.51	345.00	340.45	344.35	1263204
2021-03-11	345.80	346.71	342.74	345.14	1702547
2021-03-12	345.14	346.23	341.30	345.61	1226528
2021-03-15	344.54	351.79	344.54	351.49	1511595
2021-03-16	352.29	357.95	347.78	348.61	1332872
2021-03-17	348.08	351.29	345.73	350.19	1493045
2021-03-18	350.58	352.24	343.13	348.46	1718339
2021-03-19	347.05	349.63	346.28	347.37	2316966
2021-03-22	345.97	350.71	344.65	345.54	922148
2021-03-23	345.59	348.34	342.60	346.83	1619489
2021-03-24	347.06	353.18	346.26	351.79	1069015
2021-03-25	351.86	351.86	347.80	351.30	1388836
2021-03-26	351.77	359.59	351.07	359.55	1152738
2021-03-29	358.67	362.15	358.24	361.74	1464429
2021-03-30	359.17	359.64	352.31	352.78	1261788
2021-03-31	353.51	355.73	351.58	352.87	1116220
2021-04-01	359.44	362.97	355.51	362.65	1242845
2021-04-05	363.20	368.41	361.37	367.17	997519
2021-04-06	366.08	368.29	364.35	365.85	937216
2021-04-07	365.23	367.08	359.41	361.20	1259955
2021-04-08	364.40	369.07	362.00	365.61	945949
2021-04-09	366.40	369.30	363.68	369.10	1323668
2021-04-12	368.54	371.77	366.20	371.11	1035534
2021-04-13	369.17	374.72	369.17	372.97	947785
2021-04-14	374.14	376.79	371.01	372.03	893123
2021-04-15	374.33	376.41	372.97	375.07	965756
2021-04-16	378.13	378.32	374.17	378.07	2062265
2021-04-19	377.51	379.06	375.80	376.44	977833
2021-04-20	375.00	379.31	372.94	379.06	1516568
2021-04-21	380.00	383.17	379.39	382.76	1180630
2021-04-22	381.05	385.47	380.89	383.31	1052829
2021-04-23	385.04	389.43	383.61	388.14	1234114
2021-04-26	388.34	388.34	383.40	383.93	924181
2021-04-27	385.67	386.44	381.22	384.14	1288029
2021-04-28	387.23	388.42	380.06	380.08	1551073
2021-04-29	385.00	393.55	382.48	392.70	1663123
2021-04-30	391.04	394.94	388.48	390.39	1492394
2021-05-03	391.01	394.12	390.18	393.90	1030978
2021-05-04	392.38	397.13	391.24	397.13	1735589
2021-05-05	398.00	395.15	391.32	392.06	817057
2021-05-06	393.79	394.10	385.99	389.57	1612972
2021-05-07	390.76	391.62	388.80	390.71	1069023
2021-05-10	392.62	396.00	389.87	390.36	1319452
2021-05-11	385.00	386.32	378.18	379.67	1902825
2021-05-12	377.48	378.04	368.02	369.69	1690017
2021-05-13	372.19	380.44	371.14	379.70	1888076
2021-05-14	380.03	380.99	377.26	379.16	1563325
2021-05-17	379.10	379.10	373.38	374.95	1561406
2021-05-18	374.83	374.95	370.01	370.12	1027247
2021-05-19	366.91	370.78	364.12	370.67	1128619
2021-05-20	371.57	377.34	371.51	374.53	1150925
2021-05-21	375.46	379.33	375.10	377.50	1539693
2021-05-24	378.08	383.33	378.00	378.28	1205878
2021-05-25	380.41	381.61	378.24	378.59	952454
2021-05-26	379.44	381.20	377.34	378.67	871490
2021-05-27	378.53	382.91	377.18	380.54	1226634
2021-05-28	383.44	383.61	378.77	379.47	1760868
2021-06-01	382.18	382.35	372.94	373.46	1415215
2021-06-02	373.30	380.80	373.30	379.83	1380201
2021-06-03	378.60	382.58	375.23	381.35	1471023
2021-06-04	381.92	385.13	381.06	384.58	938239
2021-06-07	384.80	385.67	380.64	381.23	800285
2021-06-08	381.24	384.61	379.09	384.39	1179584
2021-06-09	386.45	386.99	383.94	384.61	969119
2021-06-10	384.00	387.57	382.44	386.73	831682
2021-06-11	388.53	392.94	387.41	392.49	1085607
2021-06-14	388.86	396.52	388.18	396.37	1375444
2021-06-15	398.81	399.11	395.14	396.02	1813849
2021-06-16	397.05	399.12	390.72	392.76	1346008
2021-06-17	393.73	401.27	393.53	400.16	2122080
2021-06-18	398.58	399.33	389.75	390.71	2394857
2021-06-21	392.83	400.19	389.77	399.52	1431797
2021-06-22	398.90	404.89	396.87	403.86	1343184
2021-06-23	403.65	404.81	400.64	400.83	1254526
2021-06-24	404.08	412.46	402.15	411.18	2135607
2021-06-25	410.84	412.93	407.58	412.36	1980275
2021-06-28	412.00	414.77	410.43	410.80	1058322
2021-06-29	405.75	411.86	402.60	410.58	1709457
2021-06-30	409.87	411.54	408.20	410.45	1469439
2021-07-01	411.94	414.01	410.53	412.20	938651
2021-07-02	413.15	415.21	411.74	414.63	874201
2021-07-06	415.00	416.65	410.17	415.67	1166586
2021-07-07	416.91	419.96	414.34	419.16	714105
2021-07-08	414.84	419.31	414.74	417.06	1418108
2021-07-09	417.35	419.48	410.77	414.68	1534876
2021-07-12	416.40	417.73	408.97	411.75	1581725
2021-07-13	410.79	412.85	408.03	408.95	1143128
2021-07-14	409.00	410.80	407.57	410.58	810924
2021-07-15	409.12	413.00	409.12	411.52	845907
2021-07-16	413.11	415.26	411.63	414.42	905754
2021-07-19	411.57	414.97	406.10	409.15	1226600
2021-07-20	410.50	419.38	408.76	416.38	922698
2021-07-21	418.15	420.62	416.66	417.06	985485
2021-07-22	418.89	419.48	415.99	418.60	822030
2021-07-23	420.70	422.70	417.78	418.50	994796
2021-07-26	416.64	418.88	408.51	413.40	1166973
2021-07-27	412.40	415.43	407.92	412.79	1828562
2021-07-28	415.20	416.44	409.29	411.59	1474260
2021-07-29	419.80	427.93	416.00	423.57	1833265
2021-07-30	424.05	429.93	422.52	428.72	1571963
2021-08-02	430.60	436.16	428.55	434.25	1968871
2021-08-03	434.15	436.08	428.49	436.05	1645301
2021-08-04	436.05	444.64	434.34	439.50	2280694
2021-08-05	441.12	443.83	436.82	441.72	1391066
2021-08-06	441.02	442.39	437.32	441.58	1140150
2021-08-09	440.97	442.00	434.49	436.11	1238536
2021-08-10	438.77	438.77	433.30	434.49	879652
2021-08-11	435.55	437.19	431.10	433.60	1035703
2021-08-12	435.88	437.03	432.44	436.75	923092
2021-08-13	438.00	442.06	436.46	441.74	1022148
2021-08-16	440.83	446.29	438.45	446.11	1086864
2021-08-17	444.30	445.28	441.37	444.18	950024
2021-08-18	445.00	445.00	429.75	430.00	1694789
2021-08-19	424.91	435.18	422.79	433.94	1584990
2021-08-20	433.67	439.24	431.85	437.52	1621952
2021-08-23	439.96	442.39	436.88	439.02	873975
2021-08-24	440.64	441.49	437.00	436.83	854172
2021-08-25	437.13	438.26	433.36	437.85	572795
2021-08-26	439.09	439.09	433.77	437.16	543551
2021-08-27	439.04	440.82	436.08	438.30	838417
2021-08-30	440.43	446.26	438.00	444.07	908793
2021-08-31	444.43	446.63	442.88	443.82	994371
2021-09-01	445.35	450.47	442.01	448.62	961349
2021-09-02	451.54	453.60	446.09	449.40	845361
2021-09-03	449.48	454.16	447.67	452.08	997356
2021-09-07	451.77	452.30	443.04	446.72	964215
2021-09-08	447.52	451.90	445.58	450.61	1010793
2021-09-09	454.02	456.63	450.09	451.39	1078992
2021-09-10	452.21	455.03	449.30	450.24	972083
2021-09-13	453.83	456.59	443.83	449.42	1365628
2021-09-14	449.68	455.15	449.30	451.59	801696
2021-09-15	453.99	454.18	448.56	452.15	891949
2021-09-16	451.84	455.06	451.34	454.05	1119971
2021-09-17	452.15	453.81	445.04	446.42	1482723
2021-09-20	440.61	445.56	439.30	444.87	1088208
2021-09-21	447.14	448.00	443.66	445.20	743919
2021-09-22	448.98	448.98	441.45	445.64	1103765
2021-09-23	448.32	455.40	448.07	451.67	1092356
2021-09-24	449.90	453.14	449.14	453.08	552731
2021-09-27	451.41	451.59	441.53	445.33	780936
2021-09-28	438.66	442.01	420.03	426.11	1940242
2021-09-29	429.00	431.05	424.33	426.62	1145355
2021-09-30	429.34	432.81	424.58	424.89	1248875
2021-10-01	426.03	429.74	421.00	428.36	1262303
2021-10-04	426.43	428.41	414.94	415.85	1160000
2021-10-05	419.67	428.20	417.22	425.13	1194277
2021-10-06	421.11	428.31	418.80	427.76	854198
2021-10-07	432.40	436.71	431.61	432.80	752223
2021-10-08	431.80	432.26	426.18	429.72	590986
2021-10-11	427.79	434.47	426.18	428.49	653882
2021-10-12	431.44	434.88	426.15	430.67	1423457
2021-10-13	433.00	433.50	424.54	430.43	1271375
2021-10-14	435.44	445.99	433.89	441.78	1436708
2021-10-15	445.75	446.48	442.64	443.92	953557
2021-10-18	444.01	448.36	442.04	447.86	836179
2021-10-19	449.90	453.14	447.00	451.09	1042284
2021-10-20	452.05	453.00	435.89	440.56	1519419
2021-10-21	440.54	446.05	436.83	445.44	961444
2021-10-22	446.07	451.20	443.85	450.49	1349684
2021-10-25	450.14	450.83	443.71	447.37	1148477
2021-10-26	454.02	470.81	452.78	464.62	2318765
2021-10-27	465.28	470.21	462.35	462.60	1251812
2021-10-28	460.56	475.25	460.56	469.51	1830589
2021-10-29	467.99	475.66	466.14	474.16	1588507
2021-11-01	474.12	476.17	457.76	463.18	1225369
2021-11-02	464.63	469.42	460.47	461.18	936175
2021-11-03	458.25	460.97	452.49	455.05	1661951
2021-11-04	455.53	466.00	455.00	462.75	1438566
2021-11-05	467.10	467.99	458.55	460.29	1158352
2021-11-08	464.14	465.72	458.55	461.66	1027216
2021-11-09	463.03	464.74	459.87	461.98	952030
2021-11-10	459.65	461.14	450.20	454.21	1011008
2021-11-11	456.79	457.32	451.02	451.52	741130
2021-11-12	452.23	455.32	448.80	453.36	1842721
2021-11-15	453.50	464.07	449.89	459.28	2115824
2021-11-16	458.82	472.16	458.31	470.37	1538321
2021-11-17	467.00	468.94	451.32	465.50	1680247
2021-11-18	468.45	469.00	460.87	463.93	2835661
2021-11-19	467.41	469.00	459.16	461.31	1585358
2021-11-22	464.24	466.09	457.78	458.13	1190858
2021-11-23	454.38	459.00	451.50	457.57	1219344
2021-11-24	455.89	464.50	455.17	463.53	905516
2021-11-26	457.85	463.25	453.09	454.53	833944
2021-11-29	459.70	467.10	457.91	464.93	1489163
2021-11-30	460.45	466.75	454.39	455.73	1865939
2021-12-01	461.05	462.52	448.72	449.06	1436808
2021-12-02	448.04	462.58	447.95	460.97	1369652
2021-12-03	462.69	465.49	445.33	455.82	1488534
2021-12-06	460.19	460.19	451.61	456.53	1250822
2021-12-07	466.71	470.59	463.07	470.46	1093616
2021-12-08	471.35	473.41	468.84	473.00	998575
2021-12-09	471.34	472.03	467.34	467.66	931019
2021-12-10	469.81	473.86	465.31	473.67	904299
2021-12-13	475.13	481.61	473.08	478.86	1449465
2021-12-14	475.77	478.03	464.84	470.34	1440345
2021-12-15	471.37	479.53	469.64	478.97	1093332
2021-12-16	480.91	484.21	471.50	476.83	1377423
2021-12-17	475.43	475.56	464.85	467.64	2355503
2021-12-20	462.36	462.36	454.00	460.34	1675349
2021-12-21	464.71	470.90	463.05	470.49	717273
2021-12-22	470.97	473.70	468.60	473.26	814671
2021-12-23	474.31	477.42	473.47	473.74	1342569
2021-12-27	478.24	480.27	472.51	478.10	850738
2021-12-28	478.63	481.44	474.51	475.10	717583
2021-12-29	475.92	477.49	472.35	474.55	709360
2021-12-30	474.94	476.78	470.05	470.48	820420
2021-12-31	469.58	473.93	469.02	471.93	842802
2022-01-03	472.83	472.83	458.25	461.10	1282387
2022-01-04	465.02	465.02	456.96	459.82	1215234
2022-01-05	461.23	463.15	455.41	455.76	1316057
2022-01-06	453.73	454.96	446.55	451.96	1452603
2022-01-07	450.08	452.08	446.13	446.75	1086373
2022-01-10	439.10	442.41	428.32	435.39	2357484
2022-01-11	435.39	441.17	430.90	441.02	1497254
2022-01-12	443.53	450.59	442.57	447.84	1910399
2022-01-13	447.83	450.07	434.70	436.27	1158011
2022-01-14	433.14	434.50	427.28	432.36	1400673
2022-01-18	426.21	427.70	420.64	424.15	1483079
2022-01-19	427.43	434.78	422.47	422.95	1535321
2022-01-20	425.29	431.44	416.42	417.98	1284152
2022-01-21	419.04	425.21	414.35	416.93	1634294
2022-01-24	409.48	418.85	400.69	417.95	1861436
2022-01-25	410.56	413.11	399.02	399.53	2498494
2022-01-26	403.14	407.51	394.21	397.54	2119699
2022-01-27	403.72	410.05	393.09	395.08	1716684
2022-01-28	395.23	406.72	390.95	406.62	1701136
2022-01-31	406.65	415.51	405.47	415.22	1788220
2022-02-01	418.45	419.40	409.22	417.46	1457600
2022-02-02	421.30	423.41	417.50	422.07	1640608
2022-02-03	418.00	419.83	412.20	413.15	1226762
2022-02-04	409.40	420.01	408.34	414.39	1370767
2022-02-07	414.09	417.65	403.90	405.25	1471295
2022-02-08	401.34	403.08	391.75	399.01	2887766
2022-02-09	402.77	410.10	401.28	407.29	2351265
2022-02-10	399.33	406.69	394.12	396.45	2420547
2022-02-11	395.00	397.39	386.25	387.66	2731867
2022-02-14	386.50	388.98	375.45	380.71	3156694
2022-02-15	387.26	390.00	382.81	385.37	1430583
2022-02-16	384.41	389.29	380.61	386.55	1813065
2022-02-17	386.82	388.02	380.91	381.49	1224809
2022-02-18	382.49	383.49	376.47	378.67	1253553
2022-02-22	376.37	384.30	376.05	380.25	1648523
2022-02-23	383.92	384.76	372.76	373.37	1766791
2022-02-24	364.27	383.72	363.54	381.68	1895373
2022-02-25	377.87	384.49	371.00	380.89	8122171
2022-02-28	379.00	389.48	372.13	375.70	5249949
2022-03-01	378.00	396.28	376.18	390.58	9770491
2022-03-02	394.00	406.56	391.98	399.12	5798528
2022-03-03	398.76	408.80	391.15	400.50	4359843
2022-03-04	399.88	408.37	397.26	407.55	3580544
2022-03-07	406.83	407.99	384.68	385.64	4221979
2022-03-08	384.16	395.78	380.48	388.13	3693915
2022-03-09	401.40	402.11	390.98	391.51	3034286
2022-03-10	381.28	385.74	373.84	382.75	2767338
2022-03-11	385.00	388.65	379.28	379.68	2252080
2022-03-14	383.53	386.34	373.18	377.00	2558070
2022-03-15	380.96	388.36	375.42	387.39	1977228
2022-03-16	389.92	396.39	384.07	392.23	2092213
2022-03-17	391.50	402.97	391.50	402.66	2393741
2022-03-18	404.17	412.00	403.45	409.94	2858172
2022-03-21	405.59	407.99	401.86	404.76	2207918
2022-03-22	406.46	416.53	405.54	414.28	2336366
2022-03-23	411.66	412.87	404.83	405.71	2145205
2022-03-24	409.61	410.62	405.99	407.67	2066784
2022-03-25	408.95	413.85	407.89	413.47	2033299
2022-03-28	414.35	417.61	410.23	414.50	2529935
2022-03-29	419.80	420.82	414.97	417.45	1527047
2022-03-30	416.39	419.42	415.67	418.95	2096129
2022-03-31	422.50	423.55	410.17	410.18	2414864
2022-04-01	409.98	412.20	405.64	407.88	1721945
2022-04-04	409.97	417.37	408.06	414.30	1620577
2022-04-05	411.93	415.98	410.16	411.88	1263678
2022-04-06	407.53	413.00	406.25	410.88	1558259
2022-04-07	409.30	416.36	408.08	414.99	2172669
2022-04-08	414.04	415.82	410.77	413.09	1061931
2022-04-11	411.23	412.43	401.47	405.61	1466527
2022-04-12	405.96	406.93	396.09	397.31	2226211
2022-04-13	396.00	398.90	390.76	396.31	2458283
2022-04-14	398.21	400.17	387.00	387.59	2404958
2022-04-18	386.49	391.59	385.87	390.56	1212518
2022-04-19	391.33	397.11	389.80	395.35	1869633
2022-04-20	397.80	402.77	396.74	397.25	1768639
2022-04-21	399.23	403.48	389.24	390.83	1538070
2022-04-22	388.52	389.52	379.32	379.66	1749263
2022-04-25	377.25	381.40	373.68	381.22	2197753
2022-04-26	380.25	384.21	374.71	375.50	1688501
2022-04-27	376.76	384.73	376.76	380.64	1930679
2022-04-28	384.65	389.20	379.81	386.55	1690122
2022-04-29	382.33	387.26	375.37	376.50	2103126
2022-05-02	364.00	371.64	360.27	367.32	3849986
2022-05-03	367.05	372.01	356.95	359.63	2767092
2022-05-04	356.80	364.97	347.67	364.32	3722257
2022-05-05	360.22	360.41	343.98	346.90	4252202
2022-05-06	346.82	346.82	337.97	345.76	3353760
2022-05-09	337.40	342.52	327.92	328.77	4154891
2022-05-10	333.73	336.35	322.67	327.99	2959611
2022-05-11	324.72	334.16	323.07	325.81	2987956
2022-05-12	322.97	332.27	322.20	329.66	3251300
2022-05-13	335.30	341.07	332.56	336.85	2811745
2022-05-16	333.34	337.58	330.91	335.36	2588057
2022-05-17	342.20	342.72	335.73	339.28	2149352
2022-05-18	332.41	335.59	329.39	330.12	2527676
2022-05-19	326.46	335.18	324.86	332.07	2581840
2022-05-20	336.53	342.87	334.03	342.42	3425752
2022-05-23	343.56	353.35	342.28	350.52	2753306
2022-05-24	346.95	352.25	345.33	350.87	2049270
2022-05-25	349.83	352.34	345.89	346.81	2830160
2022-05-26	349.64	354.37	347.52	352.47	2048025
2022-05-27	354.25	361.24	354.25	360.64	2177787
2022-05-31	356.47	358.16	348.79	349.48	9048906
2022-06-01	313.01	346.59	311.87	332.01	7792637
2022-06-02	331.09	343.24	331.09	343.04	2609644
2022-06-03	336.43	338.73	331.83	335.93	2275976
2022-06-06	336.82	344.39	336.82	338.64	1815800
2022-06-07	339.14	345.60	338.17	344.46	1904709
2022-06-08	341.71	345.23	337.79	338.69	1620789
2022-06-09	338.43	342.64	336.28	336.43	1759373
2022-06-10	331.07	336.53	328.52	332.76	2505143
2022-06-13	326.16	329.11	321.46	322.36	3357348
2022-06-14	319.92	322.51	314.09	317.43	2848989
2022-06-15	319.94	326.45	317.56	321.34	2489633
2022-06-16	313.45	316.85	312.26	316.03	2692492
2022-06-17	313.45	323.57	313.45	319.93	4856078
2022-06-21	322.84	326.66	318.39	320.02	3614525
2022-06-22	317.69	328.54	316.62	325.17	2001450
2022-06-23	327.17	334.57	326.76	333.74	2082923
2022-06-24	336.29	342.14	333.75	341.66	4890256
2022-06-27	342.45	343.26	337.26	340.47	1728616
2022-06-28	340.27	344.00	331.52	332.70	1963868
2022-06-29	332.71	338.36	332.36	334.75	1745089
2022-06-30	333.52	339.79	331.82	337.06	2153517
2022-07-01	336.73	343.86	334.44	343.33	1912522
2022-07-05	338.27	344.74	336.73	344.32	2051005
2022-07-06	346.75	351.67	344.23	349.02	1757459
2022-07-07	345.00	352.34	345.00	351.83	1611441
2022-07-08	349.18	355.87	349.17	352.48	1606948
2022-07-11	354.07	356.37	348.64	351.61	1502681
2022-07-12	349.84	354.40	344.13	346.05	1664436
2022-07-13	341.29	344.13	339.39	342.02	2491844
2022-07-14	338.59	347.42	336.53	345.17	1505904
2022-07-15	349.48	351.91	347.77	349.45	1750538
2022-07-18	351.27	355.05	344.65	345.36	1709717
2022-07-19	349.76	357.54	348.63	357.14	1785953
2022-07-20	358.05	362.06	356.87	358.60	1366595
2022-07-21	358.00	361.92	356.69	361.62	1794664
2022-07-22	363.67	364.30	359.75	361.94	1714929
2022-07-25	360.51	360.51	351.78	354.03	2110975
2022-07-26	349.98	360.40	349.85	356.12	2151211
2022-07-27	356.27	362.77	355.73	360.92	1627082
2022-07-28	364.44	375.87	361.88	374.59	1741187
2022-07-29	373.60	378.49	372.84	376.93	1902107
2022-08-01	373.41	377.00	371.96	376.08	1418468
2022-08-02	370.00	375.49	363.44	369.78	2014099
2022-08-03	369.00	371.98	363.18	368.16	1568168
2022-08-04	366.29	378.75	366.29	377.90	1973157
2022-08-05	373.16	377.07	369.37	376.65	977925
2022-08-08	380.00	380.33	374.23	378.12	872825
2022-08-09	378.40	379.97	374.10	377.09	1174687
2022-08-10	382.77	394.99	382.77	393.20	2141219
2022-08-11	395.06	395.28	385.68	386.17	1467683
2022-08-12	388.47	392.48	386.13	391.92	1257609
2022-08-15	390.82	395.80	389.96	391.09	1471917
2022-08-16	388.19	390.56	386.39	388.77	1381724
2022-08-17	383.76	390.57	382.91	387.73	1078107
2022-08-18	386.61	388.85	386.21	387.38	1633156
2022-08-19	384.02	384.77	378.75	379.92	2565693
2022-08-22	375.18	378.43	374.18	376.45	1189927
2022-08-23	374.97	376.00	371.81	372.80	2256849
2022-08-24	372.94	376.72	371.99	374.86	1777860
2022-08-25	374.72	379.68	371.62	379.62	2004137
2022-08-26	380.00	380.18	363.70	364.06	1358428
2022-08-29	360.55	365.12	359.51	361.00	1250347
2022-08-30	363.41	363.41	353.11	355.56	1725492
2022-08-31	356.81	359.67	352.01	352.18	1939692
2022-09-01	349.59	352.08	345.90	351.97	1572996
2022-09-02	356.14	356.14	345.55	347.63	1233582
2022-09-06	350.01	359.95	349.82	356.79	1604373
2022-09-07	356.88	363.90	355.32	363.53	1082238
2022-09-08	361.14	367.52	360.48	367.06	997326
2022-09-09	367.48	371.21	366.44	369.42	1276170
2022-09-12	370.48	374.23	369.15	371.50	1255912
2022-09-13	364.23	365.28	355.78	356.51	1638759
2022-09-14	359.78	359.78	347.95	351.16	2616531
2022-09-15	350.66	351.14	344.38	347.06	2074809
2022-09-16	343.95	346.35	340.69	346.07	3390043
2022-09-19	342.64	345.04	341.02	344.69	1543222
2022-09-20	342.41	342.94	335.22	339.35	1260735
2022-09-21	341.78	344.88	334.88	334.88	1307444
2022-09-22	333.59	334.25	322.22	322.37	2513871
2022-09-23	321.78	323.61	315.29	317.86	2445349
2022-09-26	317.24	319.10	312.11	315.43	2722487
2022-09-27	318.02	320.27	310.25	313.27	2833544
2022-09-28	315.31	317.28	311.06	314.77	2659339
2022-09-29	311.64	312.52	308.35	310.43	2213361
2022-09-30	310.29	315.10	305.08	305.35	2205141
2022-10-03	307.07	316.50	306.84	314.79	1479324
2022-10-04	318.84	324.34	318.31	323.55	1507363
2022-10-05	318.96	324.13	316.93	321.65	1386384
2022-10-06	320.96	322.74	315.41	316.17	1267945
2022-10-07	312.78	313.58	302.61	304.53	2098321
2022-10-10	307.12	307.18	297.71	298.72	1551538
2022-10-11	297.27	299.51	293.11	294.72	1612523
2022-10-12	294.90	295.89	291.06	291.17	1444874
2022-10-13	283.00	294.35	279.32	292.28	2799132
2022-10-14	295.29	300.11	286.12	286.62	1631581
2022-10-17	292.71	300.05	291.65	297.39	1780554
2022-10-18	304.35	306.13	298.19	300.81	2270634
2022-10-19	296.84	300.14	294.55	296.87	1399206
2022-10-20	296.51	299.89	290.46	292.03	1628117
2022-10-21	291.83	296.36	287.31	295.94	1740843
2022-10-24	298.22	302.28	295.40	300.39	1870713
2022-10-25	297.13	312.97	295.52	312.03	2973888
2022-10-26	312.49	318.01	310.62	311.53	1956832
2022-10-27	312.39	326.40	312.39	319.31	2563245
2022-10-28	316.86	327.63	315.63	326.93	1588608
2022-10-31	324.51	326.57	321.14	321.25	1845909
2022-11-01	325.27	326.17	315.23	316.13	1476044
2022-11-02	315.59	320.51	309.01	310.74	1855788
2022-11-03	305.31	311.64	305.05	309.30	1908761
2022-11-04	313.31	318.22	309.85	316.40	1659155
2022-11-07	321.37	322.28	314.79	319.25	1040183
2022-11-08	321.14	325.25	316.34	319.94	1210442
2022-11-09	318.55	319.50	312.64	314.10	1731486
2022-11-10	330.69	347.29	329.65	346.21	2569646
2022-11-11	346.07	357.73	346.07	356.20	2042616
2022-11-14	348.74	352.97	346.25	347.67	1363577
2022-11-15	353.84	357.54	351.23	354.66	1413472
2022-11-16	355.34	357.82	351.90	353.67	1390806
2022-11-17	348.94	349.99	343.53	346.77	1288457
2022-11-18	351.99	353.11	340.41	345.87	1962940
2022-11-21	343.25	349.30	339.01	347.42	1830597
2022-11-22	349.37	352.45	346.25	352.25	1405056
2022-11-23	353.02	362.05	351.12	357.42	2137454
2022-11-25	355.05	358.31	352.53	357.91	763527
2022-11-28	354.46	357.34	349.93	351.01	1946513
2022-11-29	350.72	351.73	346.39	347.14	1676323
2022-11-30	347.13	353.38	340.11	352.80	6468946
2022-12-01	356.89	365.80	355.95	362.58	2677939
2022-12-02	356.41	362.05	355.83	359.80	2026443
2022-12-05	354.72	357.18	348.44	350.31	2143929
2022-12-06	351.02	352.75	348.47	351.69	1538406
2022-12-07	351.60	354.53	349.03	351.52	1770047
2022-12-08	350.91	357.21	350.91	352.81	1160423
2022-12-09	351.34	353.03	346.41	346.75	1502805
2022-12-12	346.61	348.43	344.90	347.19	1813980
2022-12-13	362.38	366.44	354.59	357.69	1961240
2022-12-14	357.49	361.36	350.09	353.84	1711413
2022-12-15	348.45	350.30	342.72	344.58	2007870
2022-12-16	339.98	341.68	337.72	339.60	4511664
2022-12-19	338.80	339.38	334.85	335.66	1476541
2022-12-20	332.19	334.64	330.75	332.11	1288271
2022-12-21	335.07	338.01	334.15	337.45	1229265
2022-12-22	334.53	334.91	328.40	332.11	1455257
2022-12-23	329.78	332.96	328.44	332.94	740068
2022-12-27	332.29	333.68	329.77	331.32	739935
2022-12-28	331.44	335.03	329.43	329.60	840107
2022-12-29	332.02	340.22	331.55	339.81	988770
2022-12-30	335.70	337.67	331.86	334.94	1104157
2023-01-03	342.04	343.83	332.14	335.17	1212970
2023-01-04	340.44	344.94	337.83	341.62	1393844
2023-01-05	338.12	340.30	334.72	336.08	1148022
2023-01-06	339.45	349.30	335.91	347.84	1780993
2023-01-09	351.17	356.48	350.05	350.34	1699801
2023-01-10	349.16	355.40	348.00	354.39	927749
2023-01-11	356.17	365.27	355.30	364.05	1597173
2023-01-12	366.00	368.64	360.39	367.77	1186788
2023-01-13	363.95	366.72	362.93	366.38	1447094
2023-01-17	366.41	369.27	365.14	367.41	1237491
2023-01-18	367.72	374.36	363.83	364.10	1760504
2023-01-19	360.23	363.79	356.54	361.13	1150857
2023-01-20	361.24	368.38	361.24	368.05	3077427
2023-01-23	368.09	374.28	365.60	370.76	1192020
2023-01-24	373.04	373.04	364.29	367.72	917025
2023-01-25	363.17	368.64	360.37	366.38	1048643
2023-01-26	369.83	369.90	364.52	367.38	1526629
2023-01-27	364.29	375.22	362.75	373.39	1509733
2023-01-30	369.63	373.80	365.60	366.14	1202753
2023-01-31	369.26	375.15	366.52	374.94	1662174
2023-02-01	372.61	380.14	369.36	377.18	1465278
2023-02-02	381.50	388.42	379.90	383.16	1266649
2023-02-03	373.57	376.67	370.51	372.91	1554470
2023-02-06	367.32	370.00	366.31	368.66	1028391
2023-02-07	365.17	372.10	362.16	371.11	859274
2023-02-08	368.17	371.56	364.66	365.85	1152053
2023-02-09	371.15	374.79	362.96	363.65	1483331
2023-02-10	361.46	365.38	359.32	363.86	1324785
2023-02-13	364.75	371.45	363.73	370.60	1458233
2023-02-14	370.46	370.84	363.32	364.86	1418074
2023-02-15	360.27	367.69	360.17	367.57	1011667
2023-02-16	359.84	362.62	357.78	357.82	967615
2023-02-17	354.33	361.01	353.74	360.83	1206270
2023-02-21	356.35	357.06	350.43	350.79	1206481
2023-02-22	351.20	352.32	344.47	345.30	1674532
2023-02-23	349.08	350.67	344.59	348.13	1245809
2023-02-24	346.56	346.56	340.39	343.38	1071749
2023-02-27	347.34	347.57	340.41	341.51	1383938
2023-02-28	340.27	345.10	338.74	341.20	2046759
2023-03-01	340.08	343.01	337.14	337.78	1194071
2023-03-02	332.32	340.03	330.86	339.89	1175950
2023-03-03	342.51	346.16	341.38	346.07	1045140
2023-03-06	347.06	353.07	346.49	351.32	1612683
2023-03-07	350.61	350.63	336.04	336.65	1463873
2023-03-08	336.28	339.58	331.17	338.88	1177839
2023-03-09	339.81	344.71	333.37	333.93	1427507
2023-03-10	337.21	338.45	325.25	326.54	2448901
2023-03-13	324.73	329.96	321.15	324.79	2248041
2023-03-14	330.39	334.69	327.56	332.73	1953159
2023-03-15	326.81	334.50	325.91	333.98	2068530
2023-03-16	333.18	341.56	332.29	339.90	1355423
2023-03-17	339.05	340.32	331.20	334.49	3418186
2023-03-20	334.94	335.33	331.12	334.59	1504965
2023-03-21	338.85	342.40	338.02	341.60	1067056
2023-03-22	342.10	344.75	335.59	335.72	1133804
2023-03-23	334.32	338.32	330.36	332.25	1413245
2023-03-24	328.03	335.33	327.08	334.52	1192828
2023-03-27	338.60	339.31	333.58	335.75	1202569
2023-03-28	334.30	335.96	331.31	334.13	960688
2023-03-29	337.14	338.61	335.08	338.13	1283764
2023-03-30	340.40	342.65	338.61	341.27	797121
2023-03-31	343.83	346.59	342.16	344.77	1732799
2023-04-03	342.50	346.70	341.06	346.27	1683531
2023-04-04	348.49	352.24	345.51	346.41	1098896
2023-04-05	345.76	348.55	344.28	344.60	948716
2023-04-06	343.40	343.40	334.50	340.86	1309958
2023-04-10	337.44	338.99	329.46	338.83	893179
2023-04-11	340.73	343.90	339.54	341.91	752523
2023-04-12	346.47	347.81	341.76	342.79	903075
2023-04-13	344.32	348.25	343.14	347.87	732964
2023-04-14	347.70	350.12	346.09	347.86	959993
2023-04-17	346.59	349.86	345.59	349.01	863592
2023-04-18	350.00	352.86	347.58	352.17	1223874
2023-04-19	350.50	353.84	350.42	352.03	844982
2023-04-20	350.28	355.36	349.73	352.91	859069
2023-04-21	353.90	354.51	350.57	351.72	753083
2023-04-24	352.77	353.68	346.16	347.66	1022347
2023-04-25	347.35	350.82	344.08	345.21	1447594
2023-04-26	343.34	345.45	338.92	340.07	1592676
2023-04-27	345.91	357.23	345.50	355.58	1647262
2023-04-28	355.03	362.95	355.02	362.58	1742693
2023-05-01	361.70	365.53	361.26	362.65	1085072
2023-05-02	360.12	362.65	352.50	356.02	1131628
2023-05-03	357.44	358.34	349.86	349.97	912463
2023-05-04	348.71	352.41	346.62	347.51	1022771
2023-05-05	351.07	356.66	350.24	354.19	929985
2023-05-08	354.46	356.15	353.25	355.18	696167
2023-05-09	355.18	359.10	354.74	355.27	863669
2023-05-10	357.10	363.64	357.10	362.18	1407131
2023-05-11	362.92	363.64	358.11	360.29	892628
2023-05-12	360.71	361.98	356.71	359.34	750010
2023-05-15	359.57	361.83	357.36	361.48	854179
2023-05-16	359.86	362.30	358.47	358.65	683015
2023-05-17	361.43	361.98	357.23	360.94	870675
2023-05-18	361.29	364.57	358.77	363.80	1046803
2023-05-19	362.19	370.78	361.53	365.42	1304599
2023-05-22	365.41	374.06	365.41	372.35	1231437
2023-05-23	369.60	372.45	360.88	362.19	1198712
2023-05-24	361.58	362.38	354.20	355.30	1234329
2023-05-25	356.07	359.45	354.74	358.32	1069590
2023-05-26	358.76	363.60	357.71	360.78	1054463
2023-05-30	365.72	370.10	362.81	364.33	973485
2023-05-31	362.00	368.53	359.76	367.43	2540534
2023-06-01	366.53	371.54	365.42	368.99	1068403
2023-06-02	372.00	378.70	371.21	376.03	1326555
2023-06-05	377.98	380.70	376.50	376.03	814190
2023-06-06	376.65	381.03	375.97	379.18	737488
2023-06-07	379.92	380.75	372.82	374.19	1020739
2023-06-08	374.66	382.33	373.82	382.16	1035760
2023-06-09	384.20	385.00	381.41	384.00	1251442
2023-06-12	384.61	386.18	382.53	385.26	1159064
2023-06-13	386.27	390.96	384.81	390.56	1515342
2023-06-14	391.29	395.48	390.50	393.09	1498495
2023-06-15	394.49	401.27	392.70	399.98	1465327
2023-06-16	401.84	402.92	395.00	395.21	1883531
2023-06-20	387.05	392.65	384.43	391.84	1500052
2023-06-21	389.31	391.42	386.44	389.11	1266729
2023-06-22	388.27	388.99	383.83	388.24	1143191
2023-06-23	385.86	392.38	385.01	390.36	1467648
2023-06-26	390.26	391.35	386.93	387.01	855935
2023-06-27	389.65	392.32	386.64	391.01	711322
2023-06-28	390.24	392.10	389.19	391.52	721087
2023-06-29	391.59	396.86	389.83	395.84	999704
2023-06-30	400.19	405.65	398.75	400.89	1349873
2023-07-03	398.37	399.11	394.29	396.92	713645
2023-07-05	395.43	401.34	392.91	399.60	1163032
2023-07-06	395.36	397.52	392.55	395.36	1031465
2023-07-07	393.22	398.07	392.00	393.25	811566
2023-07-10	393.99	400.77	393.99	398.43	840790
2023-07-11	396.98	399.88	394.97	396.42	926583
2023-07-12	403.82	409.45	403.17	406.56	1952350
2023-07-13	409.99	413.56	407.28	412.03	1244812
2023-07-14	412.62	417.36	412.29	416.02	1282643
2023-07-17	416.71	418.64	414.72	417.39	1189373
2023-07-18	417.72	422.26	417.01	421.85	1024166
2023-07-19	423.71	425.34	420.95	422.53	1320262
2023-07-20	422.91	424.11	420.82	423.79	1085440
2023-07-21	424.78	425.29	423.26	423.29	1351054
2023-07-24	424.40	425.51	421.05	422.80	1442187
2023-07-25	421.42	428.65	420.51	427.53	1353892
2023-07-26	428.07	428.65	425.41	428.41	1352695
2023-07-27	403.50	412.43	393.77	395.68	3530218
2023-07-28	398.01	401.84	392.02	392.16	2418822
2023-07-31	391.79	395.27	388.04	394.51	1916195
2023-08-01	394.40	398.87	393.37	398.31	1221376
2023-08-02	394.30	395.94	390.72	394.25	1589582
2023-08-03	388.78	392.97	382.70	383.72	2144597
2023-08-04	384.56	390.72	380.62	386.84	1196672
2023-08-07	387.59	390.51	386.00	390.38	715492
2023-08-08	387.90	388.95	380.67	386.51	951899
2023-08-09	386.31	392.01	386.12	387.66	927170
2023-08-10	389.90	394.75	387.19	387.81	933152
2023-08-11	385.17	388.58	383.46	387.69	817384
2023-08-14	388.06	390.63	386.61	388.69	847696
2023-08-15	385.82	388.52	385.07	387.05	971887
2023-08-16	384.87	389.16	384.03	386.75	811061
2023-08-17	387.46	390.15	384.14	384.38	994311
2023-08-18	380.44	384.85	380.17	382.00	1045634
2023-08-21	382.00	383.19	376.79	378.48	1168785
2023-08-22	380.89	385.53	378.98	383.54	1024756
2023-08-23	386.66	392.00	385.22	391.73	770596
2023-08-24	392.01	396.21	386.98	386.12	770535
2023-08-25	388.95	391.92	385.70	388.27	942354
2023-08-28	390.13	393.15	387.88	390.43	1015988
2023-08-29	389.61	393.24	388.81	392.50	661432
2023-08-30	392.12	395.43	391.48	392.38	750473
2023-08-31	393.42	395.88	390.74	390.86	1201826
2023-09-01	393.65	396.62	392.82	394.24	769401
2023-09-05	394.45	402.94	393.37	393.55	1334327
2023-09-06	393.19	395.85	391.95	394.15	1099495
2023-09-07	389.53	395.16	389.53	393.58	1160924
2023-09-08	394.50	395.49	389.51	390.71	864618
2023-09-11	390.71	392.83	387.65	389.36	973309
2023-09-12	387.13	389.94	385.28	387.29	968737
2023-09-13	386.66	390.90	385.73	389.85	680884
2023-09-14	394.32	396.39	389.92	396.19	825458
2023-09-15	393.48	394.70	387.80	388.26	2472331
2023-09-18	386.97	391.22	386.33	389.52	638256
2023-09-19	387.97	389.87	386.64	389.31	848957
2023-09-20	390.02	392.12	385.82	386.24	773508
2023-09-21	383.64	385.00	372.16	372.31	1079160
2023-09-22	372.57	375.90	371.07	371.69	1159312
2023-09-25	370.44	372.60	369.51	371.46	946343
2023-09-26	366.18	368.62	363.24	364.07	1852911
2023-09-27	365.13	365.59	360.91	363.06	1437559
2023-09-28	363.06	370.32	362.83	368.53	1907251
2023-09-29	371.51	374.69	364.57	365.41	1142314
2023-10-02	367.26	372.01	364.59	366.72	1568553
2023-10-03	364.18	365.68	355.00	356.42	1027023
2023-10-04	357.91	362.58	356.84	362.28	1069629
2023-10-05	361.13	362.43	357.46	361.28	714285
2023-10-06	359.66	366.17	357.56	364.06	880437
2023-10-09	361.98	367.28	361.98	366.47	638601
2023-10-10	366.00	372.43	365.26	369.58	889932
2023-10-11	371.93	374.05	369.22	371.90	611392
2023-10-12	372.84	373.39	363.88	365.82	861227
2023-10-13	366.51	368.48	360.54	363.71	661951
2023-10-16	366.38	371.63	364.98	367.54	826735
2023-10-17	364.72	371.65	362.85	367.31	728081
2023-10-18	364.24	365.75	359.70	359.90	975919
2023-10-19	360.78	362.38	356.05	357.56	899885
2023-10-20	357.42	357.42	349.89	350.03	2062604
2023-10-23	347.90	354.66	346.11	350.20	1128590
2023-10-24	350.25	353.91	345.10	347.94	1548484
2023-10-25	346.62	353.57	345.91	349.13	1113341
2023-10-26	347.74	352.86	347.44	348.26	946222
2023-10-27	348.50	349.99	340.61	342.48	1160918
2023-10-30	344.80	346.83	340.49	345.07	1546494
2023-10-31	345.49	349.41	342.94	349.31	1748140
2023-11-01	350.53	353.28	347.00	351.40	1411913
2023-11-02	365.00	379.82	365.00	375.92	3046535
2023-11-03	381.41	385.53	380.05	382.90	1888475
2023-11-06	382.21	385.31	381.33	384.65	1209317
2023-11-07	385.75	388.00	383.67	384.57	908868
2023-11-08	383.48	386.74	382.12	386.38	781753
2023-11-09	389.63	390.49	385.38	387.68	1200164
2023-11-10	389.75	394.10	387.06	393.97	1201242
2023-11-13	394.42	396.02	392.69	394.81	1164928
2023-11-14	399.64	406.43	398.73	403.91	1674047
2023-11-15	403.91	407.34	401.58	402.06	1243629
2023-11-16	404.43	405.60	403.21	403.98	1062353
2023-11-17	403.50	408.42	401.79	408.12	1647151
2023-11-20	407.58	413.21	407.53	411.54	1510396
2023-11-21	411.03	413.88	410.94	413.76	1059374
2023-11-22	415.29	417.78	413.88	415.10	977581
2023-11-24	416.02	416.02	412.76	414.20	404177
2023-11-27	412.41	414.01	410.39	412.25	1326868
2023-11-28	411.00	417.74	410.01	412.98	1134373
2023-11-29	414.53	418.34	413.75	414.64	946829
2023-11-30	413.13	416.12	412.11	415.83	1665998
2023-12-01	417.00	424.98	416.01	422.00	1974460
2023-12-04	419.55	425.60	418.03	424.19	1513456
2023-12-05	426.10	426.15	419.71	423.15	1661170
2023-12-06	423.00	425.00	418.38	418.66	1475605
2023-12-07	419.50	419.93	416.60	417.38	1242981
2023-12-08	415.64	418.85	413.17	415.38	1651506
2023-12-11	416.12	424.13	415.98	423.75	1380166
2023-12-12	423.49	427.15	422.33	426.81	1095900
2023-12-13	428.90	435.99	427.37	435.26	1204913
2023-12-14	440.00	441.67	435.80	437.78	1320888
2023-12-15	432.59	437.35	432.56	435.78	2389754
2023-12-18	435.97	439.33	435.15	436.41	899835
2023-12-19	435.16	439.82	434.50	436.66	1181906
2023-12-20	436.70	437.46	427.57	427.83	1553620
2023-12-21	429.05	433.08	429.05	432.69	817512
2023-12-22	435.13	436.86	432.62	434.84	698506
2023-12-26	434.51	438.63	434.51	436.23	535084
2023-12-27	435.29	440.29	434.00	440.00	821163
2023-12-28	439.66	443.47	439.02	441.84	679008
2023-12-29	441.84	443.72	439.14	440.52	884265
2024-01-02	439.27	440.50	433.76	436.39	1080696
2024-01-03	433.41	434.60	429.08	429.86	936504
2024-01-04	430.65	433.65	429.02	429.67	1052095
2024-01-05	428.86	431.38	425.77	427.93	921255
2024-01-08	430.65	432.39	427.58	432.17	1193128
2024-01-09	428.29	432.88	428.29	430.17	706165
2024-01-10	431.75	434.95	429.65	433.13	1002459
2024-01-11	434.17	435.62	430.22	434.19	1328831
2024-01-12	437.47	439.30	434.14	437.00	842762
2024-01-16	433.44	438.22	432.87	436.55	1127790
2024-01-17	433.84	439.49	433.46	437.73	1041200
2024-01-18	439.48	441.16	435.63	439.60	1204064
2024-01-19	441.23	443.46	439.03	441.95	1172464
2024-01-22	444.72	446.21	442.84	444.46	1024955
2024-01-23	446.57	447.00	443.02	446.49	816579
2024-01-24	448.41	450.32	445.20	445.90	892466
2024-01-25	447.36	449.57	443.62	449.34	1071063
2024-01-26	448.93	449.44	445.42	446.60	787676
2024-01-29	447.93	450.62	444.96	449.81	1073652
2024-01-30	450.19	455.33	448.50	454.56	1098820
2024-01-31	455.01	457.19	447.96	448.35	1820054
2024-02-01	448.35	457.46	447.73	457.22	1078073
2024-02-02	455.00	456.73	448.18	454.05	1553016
2024-02-05	450.00	453.02	445.67	451.54	1247389
2024-02-06	451.79	454.52	449.72	453.29	975749
2024-02-07	459.38	461.16	453.63	459.72	1584026
2024-02-08	431.80	437.34	419.85	436.63	3790226
2024-02-09	436.93	441.04	431.33	437.89	1863771
2024-02-12	439.14	439.14	429.18	429.53	1817130
2024-02-13	421.84	426.26	420.13	422.48	1888894
2024-02-14	424.45	425.50	417.47	421.21	1621283
2024-02-15	423.49	426.66	422.08	424.49	1378113
2024-02-16	422.00	427.51	421.86	423.57	1813379
2024-02-20	423.16	426.21	420.69	426.01	2424688
2024-02-21	425.51	429.49	421.38	424.33	979407
2024-02-22	429.11	437.62	428.48	435.22	1327969
2024-02-23	436.48	440.32	436.16	437.36	871206
2024-02-26	436.68	439.30	433.39	433.41	1135434
2024-02-27	433.25	434.60	426.24	427.84	1493640
2024-02-28	427.47	431.81	426.17	429.39	1222171
2024-02-29	432.51	433.59	428.02	428.38	2070164
2024-03-01	428.00	432.27	426.99	429.01	1484389
2024-03-04	428.38	429.51	423.95	425.44	2056801
2024-03-05	423.81	427.06	421.39	422.31	1456243
2024-03-06	424.33	426.90	422.35	426.14	1529777
2024-03-07	430.73	430.73	426.40	426.67	1189040
2024-03-08	427.74	430.60	426.87	428.23	1138745
2024-03-11	427.00	428.69	423.29	426.68	987389
2024-03-12	429.32	430.73	426.15	428.61	1005609
2024-03-13	428.29	430.17	426.68	428.03	750152
2024-03-14	426.72	428.10	421.06	423.47	1296018
2024-03-15	420.03	424.52	418.65	422.81	2467009
2024-03-18	424.07	426.22	421.36	421.75	1023175
2024-03-19	422.39	424.06	420.74	423.97	1643934
2024-03-20	424.15	426.06	421.73	426.03	1333131
2024-03-21	427.35	431.40	426.01	428.55	1248400
2024-03-22	429.37	431.09	419.01	419.13	1480323
2024-03-25	417.44	418.84	412.80	418.48	1342495
2024-03-26	418.94	421.19	417.18	419.49	1331759
2024-03-27	422.96	423.48	418.67	422.81	1252916
2024-03-28	424.52	427.16	422.37	425.45	1881566
2024-04-01	429.09	431.16	426.86	427.09	1682336
2024-04-02	426.58	427.20	422.68	426.11	1409100
2024-04-03	424.93	426.95	424.22	426.46	1027052
2024-04-04	429.12	437.39	427.22	428.42	1588409
2024-04-05	428.33	432.11	424.03	431.59	1158022
2024-04-08	432.02	435.64	431.83	434.11	1049744
2024-04-09	437.39	438.31	432.29	435.00	739438
2024-04-10	428.79	430.31	423.32	424.04	954413
2024-04-11	424.26	425.99	422.04	422.92	1129158
2024-04-12	419.23	421.94	416.45	417.81	1182229
2024-04-15	421.83	422.64	408.26	409.56	1054066
2024-04-16	409.25	413.51	407.75	408.56	1058852
2024-04-17	411.39	413.94	409.51	412.11	851067
2024-04-18	414.96	415.78	408.40	413.37	1155181
2024-04-19	414.69	414.85	409.91	412.56	1138654
2024-04-22	415.00	417.90	413.04	416.93	1168550
2024-04-23	417.04	418.19	411.38	413.26	2356251
2024-04-24	412.13	414.58	408.95	413.28	3357530
2024-04-25	428.04	429.99	407.69	415.50	2419060
2024-04-26	416.01	418.86	412.85	415.78	1611466
2024-04-29	418.00	418.00	414.41	415.31	1667261
2024-04-30	414.90	417.35	410.48	415.83	2004273
2024-05-01	413.86	421.05	413.86	416.20	1083082
2024-05-02	417.54	419.24	408.84	416.96	1222004
2024-05-03	421.96	425.37	420.52	425.18	1917839
2024-05-06	427.39	427.77	420.89	425.76	1316550
2024-05-07	425.10	428.81	425.10	428.56	795106
2024-05-08	428.40	430.40	427.47	429.21	748992
2024-05-09	429.09	432.43	428.68	432.29	1289369
2024-05-10	433.75	435.26	431.14	431.57	859036
2024-05-13	432.48	433.58	427.62	428.01	1135347
2024-05-14	428.01	429.74	420.37	428.03	1692636
2024-05-15	429.31	435.97	428.13	435.70	1272200
2024-05-16	435.86	440.86	432.33	438.02	1105952
2024-05-17	439.68	442.10	437.14	441.88	1236193
2024-05-20	439.54	441.57	437.00	437.74	1080006
2024-05-21	437.74	441.23	436.90	439.87	1516040
2024-05-22	439.84	442.62	438.57	442.30	922680
2024-05-23	441.13	441.13	434.97	436.28	1142337
2024-05-24	437.90	439.90	435.01	438.24	661893
2024-05-28	436.46	437.67	429.00	430.09	1199973
2024-05-29	426.27	428.39	424.09	424.96	870962
2024-05-30	424.15	424.79	420.30	421.59	1086288
2024-05-31	421.98	427.71	419.49	427.51	1849656
2024-06-03	428.44	432.27	424.82	429.26	1230051
2024-06-04	428.99	433.42	427.27	431.84	657559
2024-06-05	432.72	436.99	427.84	436.29	879872
2024-06-06	437.38	438.95	434.10	434.66	613128
2024-06-07	431.67	432.89	428.23	428.74	810159
2024-06-10	427.66	430.26	425.49	430.00	694665
2024-06-11	429.91	429.91	427.19	428.81	1148234
2024-06-12	434.20	441.81	432.11	440.25	1219007
2024-06-13	440.00	440.67	435.37	437.19	689589
2024-06-14	434.73	436.00	429.88	434.40	789413
2024-06-17	432.29	434.82	429.87	433.30	765999
2024-06-18	434.04	436.21	431.40	435.85	983460
2024-06-20	436.15	440.33	434.47	438.71	1006596
2024-06-21	438.68	440.23	436.00	439.22	1367436
2024-06-24	440.50	446.55	438.34	444.97	958493
2024-06-25	445.79	449.24	442.77	448.78	999134
2024-06-26	446.32	449.12	443.56	448.36	1630769
2024-06-27	450.00	450.98	446.45	448.91	1100954
2024-06-28	446.60	447.97	442.03	446.00	3028270
2024-07-01	448.38	451.11	444.09	446.32	1079599
2024-07-02	446.36	450.77	446.36	450.45	731357
2024-07-03	449.86	451.64	448.57	449.44	462147
2024-07-05	451.37	454.05	448.01	453.27	777064
2024-07-08	454.24	457.06	453.52	455.89	833067
2024-07-09	458.77	461.38	456.84	460.30	892307
2024-07-10	461.35	466.06	458.40	466.00	1233385
2024-07-11	466.88	473.26	466.88	473.22	1376174
2024-07-12	474.71	481.17	474.00	478.32	1355550
2024-07-15	478.90	483.22	477.20	482.55	1083514
2024-07-16	484.50	488.85	482.74	488.79	1215164
2024-07-17	488.43	489.96	486.01	489.87	1411248
2024-07-18	487.89	491.48	484.15	484.69	1250271
2024-07-19	485.38	485.54	478.98	479.84	1094592
2024-07-22	484.93	487.98	481.98	487.32	1094720
2024-07-23	487.86	498.15	487.10	495.56	1024181
2024-07-24	494.90	496.58	480.21	481.66	1091192
2024-07-25	478.04	492.00	476.97	483.33	785691
2024-07-26	486.70	492.67	484.70	489.82	823325
2024-07-29	491.48	493.31	488.51	489.83	1122546
2024-07-30	495.60	502.95	480.65	488.51	1400000
2024-07-31	491.55	492.70	481.21	484.73	1644687
2024-08-01	489.91	491.60	486.14	490.53	1049106
2024-08-02	485.85	489.73	480.12	486.04	1214394
2024-08-05	477.33	477.89	467.69	471.99	1562642
2024-08-06	474.98	487.17	473.33	479.48	1473522
2024-08-07	483.81	490.43	477.42	478.12	1305967
2024-08-08	478.79	488.16	477.29	487.19	932212
2024-08-09	488.00	490.20	485.52	488.51	611235
2024-08-12	488.43	489.99	483.48	484.47	731868
2024-08-13	488.56	491.16	486.30	489.69	639981
2024-08-14	489.01	493.45	487.84	492.65	736224
2024-08-15	494.02	497.47	491.58	492.93	778515
2024-08-16	494.00	494.15	489.02	490.87	1012874
2024-08-19	491.89	495.90	491.89	495.74	972861
2024-08-20	497.76	499.31	495.99	497.86	2046926
2024-08-21	497.86	499.29	495.46	498.98	857178
2024-08-22	498.98	500.72	496.70	498.72	1347711
2024-08-23	500.48	502.73	497.80	500.59	679849
2024-08-26	502.43	505.85	501.23	501.11	850832
2024-08-27	500.33	506.79	499.63	505.39	1123390
2024-08-28	505.36	510.29	500.55	505.27	1368284
2024-08-29	506.42	511.88	505.01	508.05	1096285
2024-08-30	509.65	514.00	507.20	513.24	1245375
2024-09-03	514.98	517.46	506.99	510.80	1059363
2024-09-04	510.97	513.95	509.17	513.31	781256
2024-09-05	514.80	518.59	513.72	517.00	1171677
2024-09-06	517.09	521.50	510.12	510.64	1037683
2024-09-09	514.79	519.87	513.55	515.83	937916
2024-09-10	517.70	520.98	513.66	519.95	972239
2024-09-11	516.95	517.71	504.50	515.81	1176131
2024-09-12	514.13	521.01	512.59	520.01	889675
2024-09-13	522.00	524.14	518.07	519.45	1148777
2024-09-16	521.86	528.02	520.62	527.38	1015789
2024-09-17	525.10	525.83	517.58	522.38	1124036
2024-09-18	520.64	525.27	516.02	519.52	951103
2024-09-19	525.00	526.80	522.08	524.22	936381
2024-09-20	523.39	525.23	520.00	523.67	1814714
2024-09-23	520.02	527.84	518.12	521.08	960811
2024-09-24	517.28	519.51	513.01	518.11	1070887
2024-09-25	519.51	522.06	513.16	514.82	931132
2024-09-26	513.24	515.93	509.26	511.70	1209354
2024-09-27	511.60	516.68	511.19	512.72	806724
2024-09-30	512.06	517.47	510.31	516.62	1000065
2024-10-01	518.64	518.87	511.45	512.22	978395
2024-10-02	514.07	516.65	511.05	514.71	962333
2024-10-03	514.57	516.98	513.43	514.60	753947
2024-10-04	513.58	516.14	508.35	512.17	683778
2024-10-07	512.55	513.56	505.14	506.42	816052
2024-10-08	511.32	519.56	510.46	518.35	1005353
2024-10-09	519.00	524.35	518.56	521.47	819229
2024-10-10	519.95	521.49	513.95	515.12	719164
2024-10-11	517.52	522.72	516.67	522.01	662119
2024-10-14	522.56	528.54	522.56	527.52	639248
2024-10-15	530.00	533.29	527.83	528.45	1298371
2024-10-16	524.86	529.61	522.01	529.00	628964
2024-10-17	531.74	532.00	515.21	518.96	1447631
2024-10-18	523.91	525.58	520.88	524.80	1831979
2024-10-21	521.17	524.75	518.69	523.19	808176
2024-10-22	519.06	519.38	510.63	513.52	1316361
2024-10-23	513.50	514.55	509.60	510.92	1023251
2024-10-24	499.00	504.42	492.04	493.21	1761343
2024-10-25	497.59	498.93	488.64	490.61	984517
2024-10-28	493.85	494.93	486.31	487.24	1303620
2024-10-29	487.69	489.82	486.03	486.75	1615523
2024-10-30	487.63	490.59	484.75	485.94	1109398
2024-10-31	484.87	485.88	480.03	480.36	1326736
2024-11-01	481.87	487.23	480.88	483.31	940345
2024-11-04	483.93	486.75	482.92	485.77	1908729
2024-11-05	485.97	489.82	484.84	489.71	1879497
2024-11-06	503.62	503.62	477.29	489.99	2389611
2024-11-07	494.72	498.32	492.31	497.10	1314775
2024-11-08	497.24	507.49	497.24	502.82	1343093
2024-11-11	500.49	509.96	500.01	507.26	1125668
2024-11-12	506.95	508.05	503.21	503.47	1035111
2024-11-13	503.85	515.80	503.54	510.29	1098395
2024-11-14	514.30	515.73	510.29	510.64	794242
2024-11-15	506.15	510.79	502.06	503.29	1187616
2024-11-18	501.63	504.73	499.15	503.00	1449874
2024-11-19	502.73	505.88	499.80	502.31	1403007
2024-11-20	503.60	507.47	496.13	503.13	1258413
2024-11-21	508.01	513.56	504.32	511.37	1159515
2024-11-22	510.00	517.42	510.00	514.46	1230025
2024-11-25	516.76	520.83	514.81	519.60	1890273
2024-11-26	521.57	524.00	515.97	521.96	948065
2024-11-27	523.00	526.82	519.53	522.86	1391858
2024-11-29	523.55	526.75	521.41	522.51	842466
2024-12-02	522.42	524.29	518.28	522.87	1460402
2024-12-03	523.48	524.97	517.73	518.19	1253000
2024-12-04	519.26	527.89	519.26	520.26	1295855
2024-12-05	519.38	519.38	511.80	513.89	991987
2024-12-06	514.25	520.58	513.13	516.77	914277
2024-12-09	514.06	517.94	509.38	513.35	1205848
2024-12-10	513.63	514.50	509.41	512.15	1369574
2024-12-11	512.05	519.85	509.76	516.27	882239
2024-12-12	516.66	518.64	512.82	512.87	838807
2024-12-13	513.74	515.25	504.27	505.75	1191823
2024-12-16	506.52	510.00	502.19	502.86	1402391
2024-12-17	502.05	502.05	497.39	500.51	1456580
2024-12-18	500.15	506.09	489.69	490.13	1440015
2024-12-19	492.94	495.50	485.72	486.56	1684068
2024-12-20	485.00	494.82	483.92	491.81	2543587
2024-12-23	490.02	498.90	488.53	498.25	1622329
2024-12-24	499.79	504.75	498.22	504.75	432247
2024-12-26	502.07	506.03	499.99	504.78	563168
2024-12-27	501.91	506.56	499.46	501.80	671869
2024-12-30	498.52	500.45	494.00	498.02	794300
2024-12-31	498.73	500.93	495.71	498.03	705671
2025-01-02	499.85	503.27	493.24	495.50	1541901
2025-01-03	498.40	502.83	495.77	499.57	1386630
2025-01-06	501.20	501.20	492.63	494.19	879278
2025-01-07	493.43	497.01	488.47	491.35	1544886
2025-01-08	488.12	496.13	487.27	495.86	1250875
2025-01-10	489.12	491.35	481.25	482.72	1189377
2025-01-13	479.95	483.20	478.60	482.59	1461798
2025-01-14	484.82	486.99	482.43	484.47	1548708
2025-01-15	490.61	498.02	487.81	496.52	1972676
2025-01-16	499.77	506.11	496.94	505.16	1215783
2025-01-17	503.05	507.14	501.03	501.86	1784936
2025-01-21	505.62	510.17	504.28	510.05	1295915
2025-01-22	510.11	511.06	506.38	510.96	940729
2025-01-23	509.24	513.80	505.99	513.54	911093
2025-01-24	513.43	517.76	510.30	513.75	950367
2025-01-27	511.17	522.10	507.58	520.75	994677
2025-01-28	520.43	525.34	516.23	520.45	1010280
2025-01-29	519.15	522.13	515.45	517.22	947566
2025-01-30	521.54	526.94	519.60	523.54	771435
2025-01-31	524.21	528.00	520.21	521.41	1256789
2025-02-03	517.91	519.40	511.32	518.38	1839021
2025-02-04	512.84	518.45	512.22	513.69	1232709
2025-02-05	516.08	517.29	510.40	514.27	1420885
2025-02-06	515.69	521.36	515.69	519.06	1440112
2025-02-07	518.60	521.63	516.52	519.15	1396885
2025-02-10	518.00	520.62	513.50	515.30	1695958
2025-02-11	540.00	542.00	526.22	540.51	2259055
2025-02-12	535.87	537.00	526.99	531.51	1492051
2025-02-13	536.74	542.77	534.22	542.32	1490239
2025-02-14	544.23	545.39	538.89	539.69	973674
2025-02-18	543.39	544.33	537.15	543.77	1745083
2025-02-19	542.28	543.50	539.51	542.70	1745160
2025-02-20	540.86	542.14	532.91	535.43	1308878
2025-02-21	535.05	536.14	531.55	533.40	1335219
2025-02-24	533.21	536.42	531.42	533.22	1325226
2025-02-25	534.91	536.10	529.50	532.42	1042199
2025-02-26	532.41	535.20	528.55	529.24	703974
2025-02-27	530.41	534.40	522.83	525.36	1036213
2025-02-28	530.19	534.19	525.24	533.74	1639036
2025-03-03	533.74	537.55	527.29	529.31	1834255
2025-03-04	527.07	529.02	514.75	516.81	1404514
2025-03-05	517.01	526.78	515.08	522.90	1645633
2025-03-06	517.00	521.46	509.20	514.21	1470192
2025-03-07	509.76	512.47	487.56	497.00	1911539
2025-03-10	489.47	495.26	483.68	488.39	1829287
2025-03-11	490.00	490.94	479.49	480.00	1859323
2025-03-12	483.71	487.22	474.04	478.26	1677766
2025-03-13	478.23	481.79	475.11	479.85	1760762
2025-03-14	481.95	486.96	478.58	486.49	1427809
2025-03-17	487.58	496.24	485.45	494.27	1168366
2025-03-18	493.21	496.60	484.78	490.39	1469851
2025-03-19	490.60	497.70	490.13	495.22	1224199
2025-03-20	495.02	499.29	493.17	497.20	1342083
2025-03-21	494.12	498.04	492.15	497.88	2603919
2025-03-24	503.11	507.69	501.10	503.94	1560708
2025-03-25	508.31	514.36	506.00	513.16	1351305
2025-03-26	512.40	514.67	505.16	507.80	1053914
2025-03-27	507.43	511.66	504.89	508.64	821206
2025-03-28	507.77	510.94	501.81	502.51	1140717
2025-03-31	501.59	510.58	497.90	508.10	1420637
2025-04-01	504.07	512.44	503.03	510.78	980730
2025-04-02	505.76	514.91	505.26	513.98	864036
2025-04-03	498.13	507.97	488.57	489.38	1517169
2025-04-04	477.28	479.00	450.72	451.50	1961594
2025-04-07	442.84	460.82	427.14	438.31	3184895
2025-04-08	462.90	470.39	434.74	441.50	2265937
2025-04-09	435.00	475.94	428.00	473.99	2733391
2025-04-10	471.06	471.06	447.48	457.76	1685316
2025-04-11	456.03	466.90	450.78	465.14	1045276
2025-04-14	472.18	475.00	468.46	471.59	825361
2025-04-15	472.54	475.81	470.03	470.71	1086183
2025-04-16	469.20	471.95	460.00	463.98	831043
2025-04-17	466.16	467.54	461.03	462.88	913064
2025-04-21	460.00	460.22	444.06	448.99	1639998
2025-04-22	450.74	466.98	450.28	466.42	1240275
2025-04-23	475.50	484.27	467.30	470.23	1232157
2025-04-24	472.74	482.04	470.72	481.26	1228323
2025-04-25	480.76	482.19	476.14	480.00	979068
2025-04-28	480.00	484.03	473.72	479.37	1531262
2025-04-29	486.44	495.78	482.66	491.76	1886334
2025-04-30	488.90	502.40	483.13	500.05	2427219
2025-05-01	498.90	506.28	497.34	498.93	1583148
2025-05-02	503.52	509.79	502.86	506.62	892290
2025-05-05	504.68	512.00	502.29	505.90	993883
2025-05-06	500.95	506.00	500.07	501.81	775305
2025-05-07	502.24	507.58	500.50	505.71	1064553
2025-05-08	507.73	514.78	507.23	507.61	870243
2025-05-09	507.89	509.42	505.63	507.73	941829
2025-05-12	516.01	519.00	510.96	518.36	909487
2025-05-13	518.36	522.56	515.45	515.57	1215652
2025-05-14	517.00	517.24	510.71	511.94	1607825
2025-05-15	512.46	520.20	510.00	519.28	1232325
2025-05-16	521.47	522.85	518.17	522.46	1022322
2025-05-19	517.21	526.52	517.21	524.28	725690
2025-05-20	520.39	523.44	518.89	522.94	1279300
2025-05-21	519.92	521.42	509.55	510.27	1501455
2025-05-22	507.47	514.17	507.03	511.32	899852
2025-05-23	507.11	512.74	506.65	510.02	1293986
2025-05-27	515.12	518.27	512.58	515.74	875301
2025-05-28	514.65	516.25	510.65	511.48	878241
2025-05-29	513.03	515.16	509.46	514.10	650127
2025-05-30	514.10	514.74	508.46	512.86	2142186

Explore More About SPGI

Coins representing dividend payouts and trends

SPGI Dividend History

Discover S&P Global Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

SPGI Stock Split History

Discover S&P Global Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

SPGI Historical Prices

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

Web Analytics