ZBH Historical Prices

Summary

Key Stock Metrics

97.69

(February 12, 2025)

52-Week Low

133.90

(March 28, 2024)

52-Week High

174.97

(April 29, 2021)

All-Time High

104.03

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	65.11	65.29	64.58	65.00	1394737
2011-05-24	65.04	65.26	64.79	64.97	1489449
2011-05-25	64.65	65.27	64.44	65.16	1955826
2011-05-26	65.16	66.00	64.85	66.00	1394861
2011-05-27	66.01	66.34	65.78	66.14	861234
2011-05-31	66.42	66.59	65.59	65.74	1617646
2011-06-01	65.66	66.03	64.54	64.54	1059979
2011-06-02	64.51	64.63	63.94	64.35	1641785
2011-06-03	63.60	63.93	63.35	63.85	1954606
2011-06-06	63.78	63.78	63.16	63.16	1052689
2011-06-07	63.39	63.49	62.53	62.54	1629710
2011-06-08	62.36	62.52	61.37	61.53	2321929
2011-06-09	61.83	62.50	61.61	62.14	1064452
2011-06-10	62.00	62.13	60.96	60.98	1297509
2011-06-13	61.17	61.75	61.06	61.51	1570772
2011-06-14	62.02	62.32	61.73	61.88	1397173
2011-06-15	61.60	62.08	60.73	60.91	1141816
2011-06-16	61.03	61.25	60.32	60.64	1246429
2011-06-17	60.75	61.23	59.91	60.20	2272123
2011-06-20	60.01	60.54	59.94	60.38	1172979
2011-06-21	60.88	61.79	60.72	61.58	1542025
2011-06-22	61.28	61.36	60.25	60.29	1941190
2011-06-23	59.68	60.22	58.92	60.16	1934993
2011-06-24	60.14	60.26	59.58	59.66	2604228
2011-06-27	59.68	60.45	59.65	60.26	822899
2011-06-28	60.26	61.14	60.17	60.98	1148353
2011-06-29	61.14	61.22	60.49	60.78	1015549
2011-06-30	60.78	61.39	60.75	61.31	1096282
2011-07-01	61.09	63.30	61.06	63.15	1764869
2011-07-05	62.96	63.03	62.31	62.50	1211177
2011-07-06	62.57	62.94	62.24	62.62	2019162
2011-07-07	63.03	64.06	62.62	63.77	1744617
2011-07-08	63.20	63.20	62.30	62.59	2023867
2011-07-11	61.72	61.91	60.33	60.89	1462388
2011-07-12	60.89	62.04	60.83	61.67	1501657
2011-07-13	61.90	62.94	61.72	62.00	1465281
2011-07-14	62.10	62.63	61.67	61.95	1040674
2011-07-15	62.09	62.20	61.33	61.78	825381
2011-07-18	61.54	61.60	60.54	61.33	840784
2011-07-19	61.56	61.71	60.62	61.61	1628450
2011-07-20	61.68	62.26	61.05	61.95	1702746
2011-07-21	62.41	63.29	62.25	62.81	1704743
2011-07-22	62.69	62.70	61.21	61.40	1537436
2011-07-25	60.74	60.80	60.03	60.38	2430189
2011-07-26	60.33	60.35	59.33	59.74	1755103
2011-07-27	59.17	60.33	58.64	59.02	3011169
2011-07-28	59.03	59.27	58.30	58.44	2578822
2011-07-29	57.86	58.76	57.48	58.23	1940016
2011-08-01	58.61	58.63	56.40	56.79	2525848
2011-08-02	55.86	56.66	55.56	55.58	2749929
2011-08-03	55.61	56.01	54.91	55.82	2993985
2011-08-04	55.14	56.43	54.77	54.81	5755649
2011-08-05	55.52	56.42	53.99	55.84	4640755
2011-08-08	54.00	54.89	52.13	52.29	5633299
2011-08-09	50.25	53.09	50.25	52.73	6723554
2011-08-10	51.70	52.24	49.81	49.94	3531434
2011-08-11	50.21	51.70	49.62	51.17	3981050
2011-08-12	51.59	51.87	49.96	51.64	4113461
2011-08-15	52.10	52.21	51.02	51.79	1888700
2011-08-16	51.47	51.86	50.76	51.47	2310786
2011-08-17	51.72	52.20	50.52	51.22	1472328
2011-08-18	50.04	50.13	48.53	48.96	2117462
2011-08-19	48.52	50.32	48.43	49.46	3364537
2011-08-22	50.34	50.49	49.37	49.53	3004765
2011-08-23	49.58	51.42	49.20	51.23	3002745
2011-08-24	50.84	52.02	50.62	51.88	1191507
2011-08-25	52.18	52.39	50.82	51.49	1925956
2011-08-26	51.31	52.73	50.49	52.56	1984741
2011-08-29	53.27	53.96	53.14	53.92	1025464
2011-08-30	53.77	54.44	53.26	54.10	1328612
2011-08-31	54.47	55.54	54.41	55.19	1906998
2011-09-01	55.17	55.86	54.56	54.71	1995950
2011-09-02	53.63	53.98	53.09	53.28	1327174
2011-09-06	52.14	53.32	51.87	53.14	1807010
2011-09-07	54.04	55.65	53.88	55.64	3210366
2011-09-08	55.01	56.00	54.39	55.20	2365006
2011-09-09	54.55	54.62	52.12	52.21	3557654
2011-09-12	51.36	52.12	50.73	52.12	3896410
2011-09-13	52.36	53.51	51.84	53.39	3458572
2011-09-14	53.62	54.74	53.18	54.19	2927186
2011-09-15	54.94	55.36	53.89	55.03	2481298
2011-09-16	55.34	55.64	54.58	55.24	1823884
2011-09-19	54.48	55.08	53.97	54.81	3229333
2011-09-20	55.08	56.43	54.90	55.58	1999403
2011-09-21	55.70	55.73	53.79	53.80	2304596
2011-09-22	50.97	52.11	50.67	51.86	4846417
2011-09-23	51.60	52.05	51.13	51.92	2948886
2011-09-26	52.44	53.88	52.11	53.79	2671609
2011-09-27	54.42	55.70	54.33	54.84	3274418
2011-09-28	54.85	54.87	53.20	53.34	2275023
2011-09-29	54.10	54.10	53.09	54.00	3144930
2011-09-30	53.41	53.69	51.87	51.88	2356720
2011-10-03	51.43	51.91	49.49	49.57	2589738
2011-10-04	48.95	50.10	48.19	49.98	2972785
2011-10-05	49.99	50.67	49.54	50.49	2033749
2011-10-06	50.49	51.47	50.11	51.47	1694474
2011-10-07	52.05	52.05	50.92	51.17	1343624
2011-10-10	51.89	52.51	51.38	52.18	1542106
2011-10-11	51.89	52.51	51.81	52.19	1134656
2011-10-12	52.47	53.11	52.15	52.19	1256247
2011-10-13	51.93	51.99	50.69	51.41	1828416
2011-10-14	52.04	52.39	51.24	51.38	1706760
2011-10-17	50.80	51.28	50.27	50.41	1250465
2011-10-18	50.18	51.51	49.65	50.99	1528210
2011-10-19	51.06	52.10	50.83	51.44	1832407
2011-10-20	51.44	51.80	50.54	51.54	1618946
2011-10-21	52.04	53.02	51.97	53.01	1676476
2011-10-24	52.70	53.77	52.70	53.36	1470376
2011-10-25	53.01	53.15	51.87	51.98	1477309
2011-10-26	52.64	52.79	51.28	52.41	2919800
2011-10-27	52.36	53.41	49.84	52.55	4954907
2011-10-28	52.49	53.21	52.43	52.68	2115156
2011-10-31	52.23	52.46	51.06	51.06	1521911
2011-11-01	50.08	50.86	49.11	49.29	3480554
2011-11-02	49.84	50.77	49.69	50.29	1874642
2011-11-03	50.81	51.21	50.31	51.12	2010814
2011-11-04	50.72	50.81	49.64	49.77	3165623
2011-11-07	49.74	51.32	49.74	51.28	1664019
2011-11-08	51.56	52.50	51.37	52.44	1772563
2011-11-09	51.15	51.68	49.92	50.13	2009690
2011-11-10	50.53	50.78	50.04	50.13	2232128
2011-11-11	50.40	51.19	50.22	50.93	1228422
2011-11-14	50.64	50.98	50.15	50.93	2235589
2011-11-15	50.70	50.92	49.99	50.65	1657179
2011-11-16	50.11	50.26	49.48	49.63	3394442
2011-11-17	49.59	49.59	48.37	48.51	2016776
2011-11-18	48.87	48.97	46.91	46.99	3882650
2011-11-21	46.53	47.00	46.24	46.70	2439086
2011-11-22	46.81	47.23	46.10	46.43	1753229
2011-11-23	46.15	46.59	45.84	46.15	2440867
2011-11-25	46.19	46.61	45.99	45.99	694917
2011-11-28	47.00	47.43	46.65	46.98	1453323
2011-11-29	47.11	47.28	46.48	46.60	1745984
2011-11-30	47.89	49.08	47.66	49.04	2008625
2011-12-01	48.96	50.11	48.79	49.34	1364493
2011-12-02	49.71	50.05	46.64	47.46	5917493
2011-12-05	48.53	49.10	47.94	48.13	2738790
2011-12-06	48.23	48.54	47.94	48.21	1201561
2011-12-07	47.92	48.01	47.13	47.61	2744305
2011-12-08	47.24	47.40	46.39	46.64	2046322
2011-12-09	46.83	48.00	46.73	47.79	2054324
2011-12-12	47.32	47.48	46.59	46.83	1673496
2011-12-13	47.05	47.39	45.95	46.29	1750436
2011-12-14	46.15	46.29	45.60	46.05	1669915
2011-12-15	46.57	47.03	46.18	46.31	1475588
2011-12-16	46.71	46.96	45.96	46.10	3410904
2011-12-19	47.28	47.83	46.13	46.27	1712622
2011-12-20	48.38	49.42	48.36	49.19	3211240
2011-12-21	49.14	50.50	49.01	50.28	2672376
2011-12-22	50.91	51.51	50.78	51.46	2344583
2011-12-23	51.51	51.84	51.22	51.62	1278855
2011-12-27	51.58	52.12	51.39	51.69	934470
2011-12-28	51.81	51.99	51.50	51.57	2361308
2011-12-29	51.53	51.90	51.28	51.84	1100951
2011-12-30	51.67	52.44	51.64	51.82	1106853
2012-01-03	52.85	53.20	52.28	52.33	1958022
2012-01-04	52.06	52.31	51.41	51.62	1754957
2012-01-05	51.39	52.36	51.13	52.23	2198951
2012-01-06	52.25	52.69	52.04	52.37	1642983
2012-01-09	52.33	52.87	52.28	52.76	1711684
2012-01-10	53.19	54.12	52.91	53.86	2765850
2012-01-11	53.54	53.84	53.23	53.65	1183251
2012-01-12	53.76	53.76	52.99	53.41	1557311
2012-01-13	53.21	53.54	52.98	53.40	1046244
2012-01-17	53.87	54.54	53.41	53.54	1452217
2012-01-18	53.65	54.04	53.15	53.89	1308653
2012-01-19	53.64	54.78	53.36	54.46	1818893
2012-01-20	54.43	54.56	54.01	54.38	1029290
2012-01-23	54.24	54.73	54.06	54.39	1002416
2012-01-24	53.92	55.01	53.32	54.86	1867812
2012-01-25	54.63	56.34	54.31	56.02	2796634
2012-01-26	59.09	60.04	57.29	57.83	4641340
2012-01-27	57.79	59.10	57.61	58.69	1766673
2012-01-30	58.26	59.37	57.86	59.13	2432485
2012-01-31	59.29	59.76	58.61	58.93	1873776
2012-02-01	58.83	59.74	58.52	59.03	2630561
2012-02-02	59.08	59.73	58.98	59.53	1818442
2012-02-03	60.10	60.80	59.91	60.64	2026530
2012-02-06	60.55	60.90	60.13	60.72	1623685
2012-02-07	60.45	60.63	59.92	60.50	1122859
2012-02-08	60.59	61.14	60.23	60.60	1771032
2012-02-09	60.57	60.57	58.64	59.21	3199897
2012-02-10	58.90	59.04	57.97	59.02	2737895
2012-02-13	59.08	59.90	59.08	59.42	1686507
2012-02-14	59.58	59.95	59.32	59.94	2150907
2012-02-15	60.03	60.15	59.36	59.72	1476994
2012-02-16	59.69	59.82	59.18	59.70	1636094
2012-02-17	60.02	60.15	59.49	59.69	1268216
2012-02-21	59.71	60.12	59.23	59.42	849622
2012-02-22	58.68	59.60	58.68	59.19	1079504
2012-02-23	59.30	59.71	59.00	59.57	1465109
2012-02-24	59.58	60.50	59.55	60.35	1379585
2012-02-27	59.92	60.43	59.34	60.16	1086638
2012-02-28	60.11	60.17	59.28	59.58	1389635
2012-02-29	59.66	59.66	58.68	58.93	2436033
2012-03-01	59.05	59.11	58.34	58.57	1451102
2012-03-02	58.50	58.69	58.28	58.44	637662
2012-03-05	58.28	58.72	58.17	58.63	1017885
2012-03-06	58.07	58.26	57.89	58.05	1238906
2012-03-07	58.21	58.73	58.10	58.53	1130266
2012-03-08	58.86	59.39	58.47	59.13	997830
2012-03-09	59.16	59.95	59.01	59.72	1766444
2012-03-12	59.75	59.89	59.33	59.62	811940
2012-03-13	59.99	61.23	59.74	61.11	1357825
2012-03-14	61.11	61.58	60.56	60.86	1093597
2012-03-15	61.09	61.99	60.85	61.96	958377
2012-03-16	61.86	62.37	61.69	62.18	1810597
2012-03-19	62.08	62.60	61.83	62.40	839220
2012-03-20	61.94	62.22	61.81	61.94	993549
2012-03-21	62.07	62.10	61.54	61.72	761083
2012-03-22	61.35	61.58	60.91	61.27	867051
2012-03-23	61.31	61.79	61.21	61.59	839144
2012-03-26	61.98	62.72	61.91	62.51	757905
2012-03-27	62.66	62.87	62.19	62.33	1301527
2012-03-28	62.15	62.41	61.53	61.72	1266785
2012-03-29	61.42	61.62	60.72	61.40	1670936
2012-03-30	61.53	62.41	61.53	62.36	1789029
2012-04-02	62.57	63.80	62.30	63.30	2510600
2012-04-03	63.17	63.81	62.73	63.17	1618503
2012-04-04	62.74	63.19	62.41	62.64	1770355
2012-04-05	62.40	62.87	62.16	62.79	1084272
2012-04-09	62.00	62.38	61.46	62.23	1196551
2012-04-10	62.07	62.32	61.26	61.26	1737906
2012-04-11	61.70	62.05	61.21	61.30	1312027
2012-04-12	61.26	62.63	61.14	62.30	2588449
2012-04-13	62.32	62.83	61.39	61.48	1831589
2012-04-16	61.85	61.85	60.80	61.32	1676117
2012-04-17	61.60	62.89	61.60	62.72	1777933
2012-04-18	63.06	64.43	62.30	62.37	3090981
2012-04-19	62.43	62.51	60.95	61.18	2874119
2012-04-20	61.19	61.39	60.84	61.20	2940274
2012-04-23	60.54	60.62	59.81	60.27	1645576
2012-04-24	60.34	60.53	60.05	60.53	1345566
2012-04-25	61.20	61.98	61.06	61.53	1928660
2012-04-26	59.32	60.67	58.48	60.22	2857157
2012-04-27	61.13	62.56	60.64	61.14	2334820
2012-04-30	61.12	61.23	60.70	61.05	1598140
2012-05-01	61.11	62.90	60.76	62.56	2733636
2012-05-02	62.08	62.15	61.49	61.86	2163713
2012-05-03	61.88	62.84	61.56	62.11	2258424
2012-05-04	61.66	61.94	61.24	61.26	1842524
2012-05-07	60.91	61.84	60.87	61.59	1849526
2012-05-08	61.15	61.21	60.15	60.88	1383022
2012-05-09	60.05	60.72	59.78	60.23	1273902
2012-05-10	60.55	61.15	60.10	60.27	838178
2012-05-11	59.94	60.49	59.65	60.05	831035
2012-05-14	59.61	59.87	59.19	59.53	650134
2012-05-15	59.43	59.72	58.88	58.99	1000260
2012-05-16	59.34	59.35	58.85	58.94	972452
2012-05-17	58.83	59.01	57.72	57.72	1122692
2012-05-18	57.97	58.07	56.82	57.10	1432817
2012-05-21	57.61	58.42	57.19	58.37	812267
2012-05-22	58.38	58.69	57.93	58.34	1757424
2012-05-23	57.95	58.51	57.51	58.21	1787539
2012-05-24	58.52	60.13	58.52	60.05	2185268
2012-05-25	59.80	60.46	59.80	60.19	1534999
2012-05-29	60.54	60.83	60.07	60.42	1656030
2012-05-30	59.91	60.10	59.11	59.26	1344248
2012-05-31	59.27	59.36	58.62	58.84	1487303
2012-06-01	57.97	58.18	57.17	57.17	1447331
2012-06-04	56.90	57.32	56.49	56.99	1163122
2012-06-05	56.70	57.94	56.62	57.76	812119
2012-06-06	58.05	58.26	57.80	58.16	928803
2012-06-07	58.59	58.87	58.27	58.37	896986
2012-06-08	58.10	59.14	58.10	59.14	966505
2012-06-11	59.46	59.51	58.19	58.23	739911
2012-06-12	58.46	58.67	57.87	58.66	664024
2012-06-13	58.54	58.90	57.98	58.17	644499
2012-06-14	58.22	59.12	58.22	58.82	965928
2012-06-15	58.93	61.68	58.91	61.31	3293569
2012-06-18	60.89	61.78	60.74	60.88	1828898
2012-06-19	61.29	61.76	61.09	61.41	1233984
2012-06-20	61.33	61.64	60.65	61.19	1374693
2012-06-21	61.29	61.56	59.83	59.90	1150080
2012-06-22	59.94	61.53	59.81	61.28	1830537
2012-06-25	60.67	61.21	60.00	60.02	1527955
2012-06-26	59.77	60.16	59.48	59.82	1208490
2012-06-27	59.99	60.92	59.99	60.69	893778
2012-06-28	60.34	60.68	59.07	60.51	1455202
2012-06-29	61.47	62.49	61.35	62.44	1244766
2012-07-02	62.35	62.57	61.87	62.56	861574
2012-07-03	62.67	62.78	62.02	62.76	647088
2012-07-05	62.57	62.66	61.87	61.88	666310
2012-07-06	61.21	61.44	60.77	60.85	949000
2012-07-09	61.08	61.98	60.68	61.91	1049441
2012-07-10	62.28	62.73	61.23	61.44	1280465
2012-07-11	61.51	61.60	60.91	61.37	921631
2012-07-12	60.97	61.25	60.62	60.93	1146188
2012-07-13	60.96	61.58	60.90	61.46	1074838
2012-07-16	61.27	61.46	60.87	61.10	818128
2012-07-17	61.56	62.74	61.56	62.55	1615834
2012-07-18	62.20	63.60	62.00	62.76	1143214
2012-07-19	62.72	62.72	61.70	62.40	1507039
2012-07-20	62.02	62.33	60.68	60.77	1357723
2012-07-23	60.22	60.58	59.47	60.06	1149065
2012-07-24	59.94	60.08	58.66	59.02	1446598
2012-07-25	59.18	59.87	58.95	59.18	1594589
2012-07-26	57.80	58.21	55.74	56.97	3152131
2012-07-27	56.99	57.27	56.22	57.08	2803644
2012-07-30	57.10	57.29	56.57	56.95	1746504
2012-07-31	56.87	57.65	56.87	57.17	1833049
2012-08-01	57.44	57.89	57.24	57.39	1809446
2012-08-02	56.93	56.99	55.88	56.22	1529646
2012-08-03	57.01	57.91	56.91	57.26	1708545
2012-08-06	57.45	58.62	57.39	57.99	1581049
2012-08-07	58.42	59.63	58.34	59.21	1501864
2012-08-08	59.16	59.54	58.74	59.26	984075
2012-08-09	59.09	59.46	58.94	59.08	682584
2012-08-10	58.99	59.58	58.82	59.54	685034
2012-08-13	59.29	59.56	59.00	59.55	544078
2012-08-14	59.90	59.90	59.24	59.64	810231
2012-08-15	59.50	60.13	59.27	60.00	796025
2012-08-16	60.06	60.17	59.65	60.01	683606
2012-08-17	60.02	60.24	59.83	60.08	677240
2012-08-20	59.91	60.63	59.91	60.63	872821
2012-08-21	60.64	61.11	60.14	60.26	1153418
2012-08-22	60.04	60.26	59.43	59.79	807270
2012-08-23	59.77	59.77	59.11	59.21	955838
2012-08-24	59.05	59.67	58.62	59.44	1083167
2012-08-27	59.43	59.75	59.14	59.24	772199
2012-08-28	59.24	59.99	59.14	59.45	805426
2012-08-29	59.59	60.23	59.59	60.17	1043688
2012-08-30	59.77	60.25	59.54	60.06	886293
2012-08-31	60.30	60.62	59.74	59.93	656532
2012-09-04	60.01	61.34	59.98	61.12	1022122
2012-09-05	61.16	61.26	60.29	60.73	1037827
2012-09-06	60.92	62.22	60.92	62.14	936151
2012-09-07	62.80	64.33	62.77	63.27	1959771
2012-09-10	63.38	63.38	62.80	63.03	952847
2012-09-11	63.09	63.80	62.89	63.55	1071436
2012-09-12	63.61	64.09	63.41	63.51	1030104
2012-09-13	63.51	64.80	63.10	64.64	1377751
2012-09-14	64.55	65.16	64.34	64.90	1864896
2012-09-17	64.70	65.13	64.60	64.93	746143
2012-09-18	64.79	65.19	64.69	65.18	1231760
2012-09-19	65.13	65.73	65.02	65.13	1628146
2012-09-20	64.92	65.15	64.43	64.77	773245
2012-09-21	65.08	65.69	64.90	65.43	1434504
2012-09-24	65.21	65.63	64.94	65.52	1369575
2012-09-25	65.60	65.87	64.85	64.85	1347280
2012-09-26	64.89	65.00	64.35	64.49	1044827
2012-09-27	64.69	65.34	64.51	65.15	664729
2012-09-28	64.58	65.74	64.51	65.60	1643678
2012-10-01	65.75	66.94	65.55	65.84	1599193
2012-10-02	65.84	66.08	65.06	65.31	1744314
2012-10-03	65.53	65.78	65.21	65.28	1275055
2012-10-04	65.47	65.56	64.94	65.26	1513806
2012-10-05	65.60	65.75	64.74	64.88	1657967
2012-10-08	64.77	65.21	64.40	64.82	1218862
2012-10-09	64.46	64.46	61.85	61.85	3475164
2012-10-10	61.57	61.61	60.37	60.74	2632849
2012-10-11	61.11	61.73	61.01	61.02	1316570
2012-10-12	61.10	61.61	60.11	60.40	1653728
2012-10-15	60.57	61.36	60.45	61.28	1885111
2012-10-16	61.95	62.61	61.53	61.86	1785777
2012-10-17	61.76	62.08	61.25	61.99	1176874
2012-10-18	61.14	62.10	61.14	62.01	1782138
2012-10-19	61.82	61.82	60.64	60.82	1492874
2012-10-22	60.71	61.58	60.67	61.57	1099015
2012-10-23	60.81	60.88	60.28	60.28	1507700
2012-10-24	60.65	60.92	60.22	60.42	1092185
2012-10-25	61.04	62.65	60.42	62.07	2034179
2012-10-26	62.19	62.49	61.54	61.65	1606556
2012-10-31	61.60	62.54	61.31	62.29	1638273
2012-11-01	62.20	63.68	62.15	63.59	1448022
2012-11-02	63.62	64.02	63.06	63.11	1437630
2012-11-05	63.11	63.83	62.73	63.72	971066
2012-11-06	63.77	64.24	63.50	64.04	1000843
2012-11-07	63.45	63.45	62.34	62.89	1591374
2012-11-08	62.85	63.10	62.43	62.74	1353140
2012-11-09	62.91	63.14	62.42	62.76	1082508
2012-11-12	62.92	63.16	62.51	62.77	855502
2012-11-13	62.60	63.36	62.49	62.51	1417085
2012-11-14	62.62	62.91	62.21	62.42	1047835
2012-11-15	62.37	62.50	61.66	62.33	1285875
2012-11-16	62.29	64.76	61.89	62.51	1044382
2012-11-19	62.87	63.85	62.65	63.85	1190740
2012-11-20	63.55	64.74	63.41	64.32	1263714
2012-11-21	64.27	64.55	63.84	64.06	901963
2012-11-23	64.26	64.87	64.05	64.84	292175
2012-11-26	64.64	64.64	63.29	64.17	1126935
2012-11-27	64.09	65.27	63.77	64.05	1151330
2012-11-28	63.80	64.20	63.04	64.13	957233
2012-11-29	64.52	64.68	63.75	64.38	1646924
2012-11-30	64.46	64.48	63.41	64.00	1213985
2012-12-03	64.24	64.32	63.38	63.49	950294
2012-12-04	63.57	64.09	63.31	63.87	1023163
2012-12-05	63.87	64.16	63.40	63.67	1542265
2012-12-06	63.56	63.97	63.46	63.75	870692
2012-12-07	63.80	63.99	63.37	63.53	829179
2012-12-10	63.30	63.85	63.19	63.54	1145509
2012-12-11	64.06	65.25	64.04	65.06	1459884
2012-12-12	65.26	66.35	64.81	65.53	1466777
2012-12-13	65.42	65.63	65.25	65.34	1311839
2012-12-14	65.07	65.66	64.76	65.25	1631447
2012-12-17	65.41	66.15	65.13	66.08	1339276
2012-12-18	66.13	67.03	66.03	66.67	1128808
2012-12-19	66.79	66.84	66.15	66.20	1196913
2012-12-20	66.41	66.80	65.88	66.74	1145822
2012-12-21	66.41	66.41	65.45	65.62	1597152
2012-12-24	65.18	65.88	64.96	65.10	299996
2012-12-26	65.16	65.35	64.30	64.59	596944
2012-12-27	64.59	64.83	63.79	64.74	668156
2012-12-28	64.32	64.66	63.56	63.58	614054
2012-12-31	63.47	64.67	63.20	64.67	1109337
2013-01-02	65.58	65.86	65.32	65.68	1397462
2013-01-03	65.71	66.82	65.55	66.62	1574966
2013-01-04	66.67	67.07	66.50	66.96	1190736
2013-01-07	66.71	67.26	66.66	67.12	956994
2013-01-08	67.10	67.32	66.56	67.22	910655
2013-01-09	67.42	69.01	67.36	68.46	1302103
2013-01-10	68.79	69.04	68.35	68.60	1082000
2013-01-11	68.74	69.31	68.59	69.04	925873
2013-01-14	68.38	69.15	68.10	68.93	1010956
2013-01-15	68.63	69.05	68.50	68.94	1191072
2013-01-16	68.79	69.96	68.70	69.76	1117363
2013-01-17	70.13	71.19	69.94	70.82	1503748
2013-01-18	71.13	71.41	70.55	71.41	1681060
2013-01-22	71.47	72.03	71.29	72.03	1008163
2013-01-23	71.84	72.14	71.48	71.90	876633
2013-01-24	71.79	72.76	71.64	72.21	1528474
2013-01-25	72.55	72.95	72.16	72.88	978406
2013-01-28	72.79	73.04	72.58	72.79	611126
2013-01-29	72.84	73.64	72.64	73.17	878408
2013-01-30	72.73	72.81	72.04	72.21	1292700
2013-01-31	71.72	72.50	70.06	72.37	2036435
2013-02-01	72.43	72.70	71.17	71.27	1733004
2013-02-04	70.36	71.80	70.36	71.27	1513600
2013-02-05	71.57	72.11	71.53	71.85	1084491
2013-02-06	71.51	72.87	71.33	72.87	1520855
2013-02-07	72.99	73.06	72.00	72.82	1344003
2013-02-08	72.78	73.72	72.72	73.58	911179
2013-02-11	73.49	73.71	73.10	73.39	665462
2013-02-12	73.39	73.55	73.10	73.19	1048252
2013-02-13	73.48	74.46	73.40	73.73	931746
2013-02-14	73.59	74.12	73.49	74.06	860104
2013-02-15	73.94	74.12	73.10	73.63	1176884
2013-02-19	73.48	74.03	72.58	73.84	1074873
2013-02-20	73.60	73.90	72.98	73.06	1610357
2013-02-21	72.90	73.02	71.34	71.66	1029191
2013-02-22	72.01	72.17	71.54	71.92	675761
2013-02-25	72.27	72.63	70.89	70.89	796377
2013-02-26	71.31	71.72	70.37	71.33	862508
2013-02-27	71.32	72.37	71.12	72.23	769397
2013-02-28	72.23	73.08	72.18	72.72	1222061
2013-03-01	72.34	72.81	71.74	72.75	941871
2013-03-04	72.53	72.73	71.92	72.62	896993
2013-03-05	72.82	73.60	72.73	73.56	782679
2013-03-06	73.73	74.14	72.96	73.04	845747
2013-03-07	73.09	73.43	72.38	72.65	722582
2013-03-08	72.96	73.26	72.51	73.15	593274
2013-03-11	72.89	73.71	72.74	73.48	508494
2013-03-12	73.27	73.97	72.85	73.92	681002
2013-03-13	73.77	74.04	73.37	73.79	1032128
2013-03-14	73.45	73.45	71.46	72.61	2229313
2013-03-15	72.31	72.32	70.91	71.76	1961898
2013-03-18	70.96	71.48	70.45	71.05	919446
2013-03-19	71.23	71.42	70.32	70.82	775645
2013-03-20	71.45	71.66	70.92	71.02	1028433
2013-03-21	70.73	71.16	70.08	70.22	902004
2013-03-22	70.42	71.26	70.19	71.26	814048
2013-03-25	71.46	71.62	70.44	70.74	601172
2013-03-26	70.93	72.01	70.80	71.99	1176336
2013-03-27	71.57	72.00	71.10	72.00	1315650
2013-03-28	71.84	73.21	71.23	72.97	1672377
2013-04-01	72.79	73.11	72.22	72.89	693613
2013-04-02	73.20	73.66	72.82	73.08	809445
2013-04-03	73.14	73.17	71.95	72.24	1076684
2013-04-04	72.48	73.18	72.19	73.00	1150754
2013-04-05	72.10	72.15	71.24	71.82	1426784
2013-04-08	71.57	72.20	71.27	72.09	803538
2013-04-09	72.69	73.32	72.35	73.12	964167
2013-04-10	73.23	73.89	72.73	73.58	1038593
2013-04-11	73.70	75.21	73.55	74.02	1472190
2013-04-12	73.67	73.88	72.59	73.21	920864
2013-04-15	72.93	73.13	71.49	71.49	825571
2013-04-16	71.00	71.41	70.15	71.30	1450604
2013-04-17	70.95	71.41	70.48	70.99	1816777
2013-04-18	71.24	71.40	70.48	70.79	1274886
2013-04-19	70.95	71.74	70.50	71.72	637112
2013-04-22	71.67	71.73	71.02	71.17	798042
2013-04-23	71.34	72.29	71.21	72.24	830979
2013-04-24	72.11	72.99	71.93	72.30	1400618
2013-04-25	72.66	73.86	72.58	73.23	1190227
2013-04-26	73.22	73.69	72.73	72.73	905301
2013-04-29	72.75	74.12	72.70	73.89	1107340
2013-04-30	73.66	74.27	73.24	74.17	1838029
2013-05-01	73.78	74.13	72.95	73.05	617727
2013-05-02	73.35	74.05	72.88	73.42	710694
2013-05-03	74.02	74.80	73.81	74.70	806528
2013-05-06	74.40	75.19	74.23	74.66	738061
2013-05-07	74.57	74.99	74.26	74.99	1091042
2013-05-08	74.74	75.91	74.61	75.85	1131637
2013-05-09	75.58	76.39	75.26	75.94	670634
2013-05-10	75.85	77.20	75.47	77.02	1255554
2013-05-13	76.64	77.88	76.45	77.58	1116890
2013-05-14	77.47	78.57	77.47	78.47	954135
2013-05-15	78.09	78.94	78.00	78.57	1143453
2013-05-16	77.89	78.92	77.85	78.21	1001156
2013-05-17	77.78	78.11	77.27	77.94	1426507
2013-05-20	77.77	78.76	77.58	78.40	968471
2013-05-21	78.63	79.28	78.35	78.59	967015
2013-05-22	78.60	79.47	77.04	77.47	1011648
2013-05-23	76.98	77.61	76.89	77.56	804841
2013-05-24	77.05	77.77	76.58	77.48	579408
2013-05-28	78.07	78.84	77.87	78.37	665445
2013-05-29	77.77	77.77	76.10	76.65	1283657
2013-05-30	76.88	77.97	76.64	77.55	599211
2013-05-31	77.21	77.70	76.16	76.16	1080690
2013-06-03	76.42	76.77	75.76	76.47	1769972
2013-06-04	76.31	76.42	74.53	75.28	1497439
2013-06-05	75.17	75.85	74.84	74.86	1038223
2013-06-06	74.96	75.96	74.51	75.96	688217
2013-06-07	76.33	76.73	75.80	76.38	556103
2013-06-10	76.37	76.62	75.52	76.15	972174
2013-06-11	75.52	76.15	74.74	75.08	1237233
2013-06-12	75.72	75.72	74.57	74.71	1028910
2013-06-13	74.65	76.25	73.75	76.10	714249
2013-06-14	76.01	76.47	75.33	75.53	484403
2013-06-17	76.18	78.08	76.18	77.27	1372463
2013-06-18	77.20	78.14	77.15	77.41	861698
2013-06-19	77.52	77.52	75.51	75.61	892000
2013-06-20	74.78	74.99	72.97	73.19	1093612
2013-06-21	73.82	74.47	73.39	74.10	1025690
2013-06-24	73.53	73.68	72.32	73.02	1015918
2013-06-25	73.65	73.84	72.61	72.73	1036553
2013-06-26	73.23	73.98	72.67	72.70	1151795
2013-06-27	73.30	73.41	72.60	72.72	1151300
2013-06-28	72.68	73.19	72.34	72.70	1575768
2013-07-01	72.92	73.58	72.61	72.76	1223658
2013-07-02	72.80	74.27	72.76	73.81	1194326
2013-07-03	73.59	73.66	72.71	73.17	492119
2013-07-05	73.54	74.07	73.24	74.04	429087
2013-07-08	74.20	75.22	74.14	74.78	869076
2013-07-09	75.06	75.16	74.31	74.58	893837
2013-07-10	74.60	75.45	74.39	74.89	826357
2013-07-11	75.78	76.03	75.27	75.83	682262
2013-07-12	75.92	77.01	75.57	76.59	696472
2013-07-15	76.54	77.21	76.52	77.18	674903
2013-07-16	77.32	78.74	77.18	77.74	1373581
2013-07-17	78.14	79.47	78.04	79.24	1272215
2013-07-18	79.18	79.82	79.10	79.75	988544
2013-07-19	79.73	82.54	79.43	82.14	2322653
2013-07-22	81.34	82.26	80.94	81.99	952648
2013-07-23	81.91	82.07	81.09	81.98	1291300
2013-07-24	81.98	82.04	81.24	81.53	873354
2013-07-25	81.47	81.91	80.20	80.42	1480534
2013-07-26	80.13	82.02	80.04	81.96	897018
2013-07-29	81.34	81.49	80.54	81.12	1209615
2013-07-30	81.05	81.37	80.28	80.51	580358
2013-07-31	80.80	81.49	80.59	80.99	1000769
2013-08-01	81.39	82.22	80.91	81.95	1039715
2013-08-02	81.38	81.54	81.16	81.49	926264
2013-08-05	81.07	81.93	80.91	81.43	647879
2013-08-06	81.27	81.37	80.32	80.52	1036556
2013-08-07	80.40	80.52	79.86	80.12	783311
2013-08-08	80.86	81.02	80.17	80.80	732713
2013-08-09	80.62	80.80	79.50	80.10	585683
2013-08-12	79.48	80.10	79.41	79.85	522804
2013-08-13	79.82	79.94	79.28	79.40	548613
2013-08-14	79.46	79.67	78.21	78.48	890720
2013-08-15	78.09	78.14	77.12	77.34	772454
2013-08-16	77.12	77.45	76.76	77.16	761964
2013-08-19	77.06	77.77	76.99	77.25	799600
2013-08-20	77.17	77.81	76.98	77.46	574240
2013-08-21	77.12	77.73	76.79	77.12	622854
2013-08-22	77.30	78.50	77.09	78.34	518034
2013-08-23	78.46	78.76	77.76	78.11	771318
2013-08-26	78.14	78.73	77.90	78.06	726818
2013-08-27	77.28	77.28	75.92	76.00	1057281
2013-08-28	76.09	76.38	75.71	75.91	611251
2013-08-29	75.80	77.10	75.67	76.50	744078
2013-08-30	76.55	76.90	76.32	76.73	1139784
2013-09-03	77.65	78.07	75.96	76.55	954797
2013-09-04	76.38	77.42	76.35	77.07	884242
2013-09-05	77.08	77.60	76.81	77.22	527128
2013-09-06	77.91	77.99	76.64	77.49	799556
2013-09-09	77.48	78.42	77.43	78.29	725581
2013-09-10	78.54	78.97	78.29	78.43	738464
2013-09-11	78.43	78.89	78.18	78.42	784791
2013-09-12	78.08	79.10	78.07	78.81	1104271
2013-09-13	78.92	79.46	78.69	79.44	1364048
2013-09-16	80.20	80.59	79.54	80.35	1379214
2013-09-17	80.33	80.71	79.98	80.67	898661
2013-09-18	80.73	81.30	80.02	81.26	1424471
2013-09-19	81.34	81.34	80.84	81.01	673635
2013-09-20	81.02	81.13	80.54	80.63	1158574
2013-09-23	81.01	81.66	80.83	81.41	1118091
2013-09-24	81.22	81.83	81.11	81.33	1481214
2013-09-25	81.03	81.26	79.23	79.26	1547727
2013-09-26	79.20	80.01	79.07	79.78	992917
2013-09-27	79.43	80.11	79.08	79.84	825049
2013-09-30	79.18	80.13	78.97	79.69	1075271
2013-10-01	79.83	80.04	79.45	79.95	796033
2013-10-02	79.63	80.56	79.63	80.54	1664437
2013-10-03	80.23	80.78	79.67	80.19	1435267
2013-10-04	80.11	81.20	80.11	80.90	1213186
2013-10-07	79.80	81.18	79.65	80.72	1114661
2013-10-08	81.10	82.45	80.86	80.88	1895027
2013-10-09	81.33	82.87	81.15	82.16	2192750
2013-10-10	82.75	83.39	82.58	83.36	1215760
2013-10-11	83.03	84.10	82.99	84.07	939366
2013-10-14	83.66	85.29	83.47	85.03	1065374
2013-10-15	84.89	85.56	83.72	83.80	2221222
2013-10-16	84.11	85.10	84.11	85.10	858880
2013-10-17	84.64	85.32	84.59	85.25	841438
2013-10-18	85.37	86.82	85.22	86.29	1417451
2013-10-21	86.18	86.31	85.60	85.68	815868
2013-10-22	85.75	86.64	85.19	86.07	1194672
2013-10-23	86.03	87.24	85.70	87.21	1192040
2013-10-24	78.77	85.59	78.14	83.10	2774751
2013-10-25	82.50	84.35	82.50	84.31	1647124
2013-10-28	83.75	85.94	83.55	85.50	1755255
2013-10-29	85.54	86.01	85.10	85.76	1092210
2013-10-30	85.89	86.18	85.48	85.58	1202492
2013-10-31	85.74	85.81	84.85	84.86	1088460
2013-11-01	85.24	85.53	84.69	85.26	999508
2013-11-04	85.24	86.38	85.03	86.22	1501331
2013-11-05	85.58	86.42	85.46	86.28	1263878
2013-11-06	86.34	87.00	86.15	86.73	1258671
2013-11-07	86.62	87.01	85.48	85.72	1392510
2013-11-08	85.52	86.02	84.96	85.94	999701
2013-11-11	85.88	86.88	85.77	86.56	1151790
2013-11-12	86.13	86.64	85.71	86.58	1102694
2013-11-13	86.41	86.97	85.88	86.96	743003
2013-11-14	86.80	88.04	86.73	87.60	1068763
2013-11-15	87.34	88.12	87.34	87.88	1549719
2013-11-18	87.89	87.98	86.61	86.91	663313
2013-11-19	86.79	87.59	86.23	87.25	663285
2013-11-20	87.13	87.31	86.43	86.60	594933
2013-11-21	87.00	87.26	86.00	86.51	1580205
2013-11-22	86.69	86.92	85.74	86.57	1296214
2013-11-25	87.30	87.85	86.92	87.06	1175160
2013-11-26	87.05	88.79	87.05	87.89	1840915
2013-11-27	87.78	88.23	87.59	87.91	1312075
2013-11-29	87.87	88.85	87.53	88.68	850143
2013-12-02	88.51	88.81	88.14	88.32	952339
2013-12-03	87.86	88.18	87.34	87.88	922356
2013-12-04	87.17	87.77	86.90	87.38	1028457
2013-12-05	87.44	88.40	87.35	87.75	2092878
2013-12-06	88.77	89.62	88.77	89.27	887864
2013-12-09	89.02	89.92	88.74	89.68	1150356
2013-12-10	89.36	89.73	88.99	89.13	1031241
2013-12-11	89.30	89.31	87.48	87.64	1024345
2013-12-12	87.15	87.71	86.94	87.31	996703
2013-12-13	87.76	88.03	87.24	87.81	768685
2013-12-16	88.03	88.77	87.62	87.70	903914
2013-12-17	88.04	88.17	87.23	87.92	899894
2013-12-18	88.06	90.12	87.71	90.03	1430638
2013-12-19	90.83	90.83	88.74	89.84	1060899
2013-12-20	90.03	90.34	89.59	89.97	1341800
2013-12-23	90.33	90.74	89.96	90.64	643144
2013-12-24	90.22	90.69	89.99	90.32	395796
2013-12-26	90.36	90.90	90.25	90.64	288828
2013-12-27	90.54	90.75	90.14	90.45	360280
2013-12-30	90.45	90.62	90.12	90.42	623173
2013-12-31	90.71	90.85	90.11	90.41	649985
2014-01-02	89.86	90.05	89.22	89.48	868763
2014-01-03	89.81	91.08	89.65	89.87	1288207
2014-01-06	90.99	91.19	90.15	90.45	1414955
2014-01-07	90.63	92.28	90.63	92.26	1852572
2014-01-08	92.95	94.57	92.63	94.52	1880549
2014-01-09	94.59	94.69	93.45	93.59	1351491
2014-01-10	93.42	94.22	93.03	93.79	1351797
2014-01-13	93.72	94.21	92.55	92.79	1013820
2014-01-14	93.27	94.02	92.90	93.91	716331
2014-01-15	94.05	94.94	93.55	94.79	982328
2014-01-16	94.88	94.90	94.02	94.15	873086
2014-01-17	94.08	94.09	92.78	93.06	1083509
2014-01-21	94.53	94.80	92.87	93.57	837782
2014-01-22	93.59	93.80	92.90	93.53	741863
2014-01-23	93.49	94.00	92.01	92.53	995997
2014-01-24	91.58	92.12	90.45	90.57	1036569
2014-01-27	90.74	91.27	89.74	90.43	969089
2014-01-28	90.61	92.09	90.53	91.46	1059080
2014-01-29	90.60	91.51	90.14	90.43	1474052
2014-01-30	90.94	92.53	90.12	90.26	1908997
2014-01-31	90.70	91.60	89.74	91.16	1473469
2014-02-03	91.19	91.37	88.06	88.16	1181189
2014-02-04	88.60	89.04	88.09	88.59	1142379
2014-02-05	88.29	89.75	88.07	89.43	1190267
2014-02-06	89.28	89.98	89.13	89.78	883624
2014-02-07	90.04	91.80	89.88	91.67	1178193
2014-02-10	91.27	92.83	91.27	92.70	1368786
2014-02-11	92.42	93.00	92.08	92.88	1091435
2014-02-12	92.70	93.12	91.63	92.55	989204
2014-02-13	92.07	93.34	91.92	93.25	898942
2014-02-14	93.28	93.68	92.67	93.20	974663
2014-02-18	93.47	93.96	92.98	93.13	1261515
2014-02-19	92.87	93.49	91.84	91.87	1269540
2014-02-20	92.14	92.66	91.63	92.45	1821663
2014-02-21	92.33	93.27	91.93	92.55	1323699
2014-02-24	92.66	93.61	92.66	92.73	749831
2014-02-25	92.44	93.29	91.91	92.24	1064522
2014-02-26	92.28	92.83	92.09	92.36	902455
2014-02-27	92.28	92.64	91.69	92.40	737459
2014-02-28	92.62	92.91	90.66	91.04	1780419
2014-03-03	90.18	92.26	90.00	91.58	1395920
2014-03-04	92.71	94.46	92.70	94.15	1472966
2014-03-05	93.89	94.49	93.40	94.26	1097540
2014-03-06	94.30	95.92	94.29	95.31	1480940
2014-03-07	95.62	95.80	94.41	95.13	1152033
2014-03-10	95.02	95.44	94.83	95.41	678862
2014-03-11	95.43	95.99	94.71	94.94	1021679
2014-03-12	93.57	94.79	93.57	93.92	1935800
2014-03-13	94.17	94.67	91.56	91.63	2717183
2014-03-14	91.87	92.95	91.29	91.34	1833327
2014-03-17	91.44	91.98	91.06	91.49	974206
2014-03-18	91.55	92.42	91.26	92.35	854039
2014-03-19	92.16	93.19	91.42	91.90	679032
2014-03-20	91.84	92.07	91.28	91.94	709171
2014-03-21	92.67	92.79	90.53	90.75	1229657
2014-03-24	91.19	91.30	88.69	89.31	1335861
2014-03-25	89.79	90.49	89.30	90.20	957677
2014-03-26	90.37	91.12	89.82	89.82	740508
2014-03-27	89.90	90.15	88.89	89.99	853956
2014-03-28	90.23	91.50	90.11	90.91	735197
2014-03-31	91.47	91.92	90.89	91.75	752684
2014-04-01	91.49	92.70	91.49	92.46	856157
2014-04-02	92.57	93.96	92.32	93.68	969451
2014-04-03	94.17	95.17	93.83	95.04	1179483
2014-04-04	95.36	95.97	93.44	93.78	1194241
2014-04-07	93.87	93.98	91.91	92.02	1005971
2014-04-08	91.82	92.16	90.31	91.05	1629786
2014-04-09	91.20	93.26	90.67	93.15	1381469
2014-04-10	93.22	93.33	89.66	89.90	1040083
2014-04-11	89.57	90.28	88.72	88.77	1212188
2014-04-14	89.80	90.60	89.40	90.29	1190608
2014-04-15	90.08	90.49	87.78	89.85	1456388
2014-04-16	90.63	90.63	88.25	88.83	1175852
2014-04-17	88.75	89.51	88.24	88.27	1152343
2014-04-21	89.18	89.35	88.57	89.16	1421587
2014-04-22	89.25	89.51	88.90	88.94	1155730
2014-04-23	88.77	89.19	88.38	88.72	1301995
2014-04-24	103.80	105.09	97.90	98.92	12394537
2014-04-25	97.95	99.50	96.93	97.54	4971738
2014-04-28	97.47	97.50	94.67	95.51	3382476
2014-04-29	95.91	96.37	94.92	94.98	1618826
2014-04-30	94.65	94.98	93.66	93.91	1917355
2014-05-01	94.10	95.24	93.96	94.59	1945819
2014-05-02	94.67	95.33	94.39	95.18	2514929
2014-05-05	94.23	96.15	93.46	96.07	2503106
2014-05-06	95.83	97.69	95.16	97.07	3523115
2014-05-07	97.12	97.25	95.88	97.04	1354023
2014-05-08	97.11	98.37	95.95	96.43	1688235
2014-05-09	96.22	97.35	94.98	96.99	2115792
2014-05-12	97.60	98.32	96.88	97.87	1362603
2014-05-13	98.47	98.86	97.48	98.25	1792871
2014-05-14	98.76	98.87	97.58	97.91	1641497
2014-05-15	98.85	98.95	96.82	97.16	2341514
2014-05-16	96.96	98.05	96.96	97.60	1639771
2014-05-19	97.95	99.60	97.77	98.95	1626222
2014-05-20	98.54	99.33	98.18	98.53	1313707
2014-05-21	98.99	99.12	98.00	98.48	796057
2014-05-22	98.49	99.37	98.40	98.73	1242325
2014-05-23	99.00	99.20	98.40	98.80	735622
2014-05-27	98.91	99.71	98.66	99.55	1067640
2014-05-28	100.01	100.06	99.27	99.84	1869057
2014-05-29	99.85	100.87	99.77	100.76	1059050
2014-05-30	100.64	101.26	100.50	101.23	1359468
2014-06-02	101.19	101.77	100.88	101.54	996859
2014-06-03	101.42	103.29	101.03	102.92	2582822
2014-06-04	103.02	104.04	102.65	103.66	1344747
2014-06-05	102.53	104.08	102.53	103.78	974412
2014-06-06	103.74	104.44	103.57	104.00	1048404
2014-06-09	104.40	104.43	103.13	103.62	782539
2014-06-10	103.22	103.61	102.47	103.42	728199
2014-06-11	103.24	103.24	102.28	102.65	622134
2014-06-12	102.77	102.81	101.67	102.17	1447976
2014-06-13	102.65	102.84	101.97	102.43	796011
2014-06-16	102.78	103.80	101.78	101.84	1286570
2014-06-17	101.46	102.29	101.34	101.60	1075786
2014-06-18	101.37	102.92	100.86	102.86	898048
2014-06-19	102.77	103.20	101.70	102.47	1108420
2014-06-20	102.34	102.71	102.14	102.43	2160076
2014-06-23	102.58	103.26	101.79	101.80	796169
2014-06-24	101.91	102.28	100.98	101.05	1084390
2014-06-25	101.09	102.32	100.80	102.22	1052259
2014-06-26	102.13	102.38	101.66	101.98	916390
2014-06-27	101.43	102.12	100.89	101.23	1142812
2014-06-30	101.38	101.73	100.31	100.76	1076202
2014-07-01	100.66	102.27	100.66	101.76	905171
2014-07-02	101.23	102.01	101.23	101.73	512465
2014-07-03	101.91	102.32	101.09	101.99	470763
2014-07-07	101.35	101.60	100.43	101.36	977739
2014-07-08	101.36	101.37	99.81	100.27	826105
2014-07-09	100.41	101.11	100.27	100.69	585252
2014-07-10	99.99	100.73	98.95	100.57	1080179
2014-07-11	100.47	100.77	99.87	100.69	694722
2014-07-14	101.16	101.80	100.07	100.17	733860
2014-07-15	100.08	100.52	98.92	99.67	1088235
2014-07-16	100.12	100.27	99.33	99.72	869093
2014-07-17	99.40	99.83	97.62	97.70	804921
2014-07-18	97.76	99.70	96.99	99.38	1131836
2014-07-21	98.93	99.35	98.00	98.39	1008881
2014-07-22	100.71	101.34	98.31	99.12	947919
2014-07-23	99.21	100.58	98.87	100.08	1733819
2014-07-24	96.31	97.42	95.46	96.84	2814594
2014-07-25	96.55	98.02	96.32	97.80	1474914
2014-07-28	98.92	98.98	97.02	97.57	854294
2014-07-29	97.64	98.28	97.02	97.91	1186941
2014-07-30	98.27	99.66	98.25	99.17	1821072
2014-07-31	98.34	99.31	97.01	97.08	1809925
2014-08-01	97.09	97.35	96.06	96.63	1020432
2014-08-04	96.63	97.23	95.52	97.15	799115
2014-08-05	96.70	96.93	95.20	95.42	1128269
2014-08-06	95.17	95.47	93.09	93.47	2995212
2014-08-07	94.12	94.28	92.18	92.46	1750701
2014-08-08	92.81	93.31	91.90	93.21	1368867
2014-08-11	93.68	94.06	93.02	93.44	873930
2014-08-12	93.28	94.21	92.94	93.82	1556272
2014-08-13	94.03	94.90	93.68	94.76	1033989
2014-08-14	94.76	95.21	94.49	94.91	1428444
2014-08-15	95.03	95.22	93.73	94.57	1171360
2014-08-18	94.96	96.35	94.96	96.34	1591912
2014-08-19	96.63	97.21	96.44	96.95	943988
2014-08-20	96.84	97.30	96.38	96.83	1156922
2014-08-21	96.99	97.67	96.90	97.61	630701
2014-08-22	97.44	97.78	96.48	96.52	1014278
2014-08-25	97.25	98.02	96.99	97.46	669786
2014-08-26	97.54	98.19	97.40	97.75	752196
2014-08-27	97.85	98.06	96.74	96.80	853265
2014-08-28	96.34	96.67	96.04	96.48	715412
2014-08-29	96.62	96.62	95.79	96.34	1015724
2014-09-02	96.74	96.74	95.86	96.32	1037590
2014-09-03	96.77	97.57	96.45	97.32	1053960
2014-09-04	97.72	99.47	97.24	97.64	1193102
2014-09-05	97.37	98.06	96.93	98.05	562855
2014-09-08	97.98	98.30	97.57	97.90	825846
2014-09-09	98.53	100.45	98.53	99.38	2060352
2014-09-10	99.74	101.84	99.05	101.62	2027311
2014-09-11	100.97	102.23	100.76	102.09	1677410
2014-09-12	101.85	102.52	101.32	101.80	1469954
2014-09-15	101.80	101.80	101.08	101.37	785295
2014-09-16	101.19	102.02	100.66	101.80	985759
2014-09-17	101.76	102.03	100.48	100.86	1239458
2014-09-18	101.12	101.19	100.49	101.14	1450479
2014-09-19	101.55	101.79	100.41	100.88	1243202
2014-09-22	100.46	100.85	99.95	100.60	1015228
2014-09-23	99.18	100.36	99.05	99.36	1388824
2014-09-24	99.31	100.87	99.07	100.53	1268937
2014-09-25	100.16	100.21	98.22	98.22	1915619
2014-09-26	98.30	99.09	98.14	98.62	965106
2014-09-29	97.75	98.66	97.69	98.43	605164
2014-09-30	98.55	98.79	97.55	97.55	1025340
2014-10-01	97.62	98.15	96.53	97.75	1687132
2014-10-02	97.92	99.52	95.92	99.15	2721567
2014-10-03	99.39	99.85	99.12	99.52	731315
2014-10-06	100.28	101.32	99.33	99.91	966923
2014-10-07	99.44	99.69	98.32	98.37	684865
2014-10-08	98.78	100.61	98.19	100.45	805452
2014-10-09	100.05	100.33	98.49	98.69	1156746
2014-10-10	98.95	100.62	98.04	98.06	882574
2014-10-13	97.90	98.03	95.68	95.78	1014315
2014-10-14	96.27	96.50	94.27	94.63	1300945
2014-10-15	92.95	94.95	92.48	94.80	2268347
2014-10-16	93.13	94.16	92.89	93.08	1781669
2014-10-17	93.97	95.01	93.73	94.61	912770
2014-10-20	94.65	96.29	94.19	96.23	1101474
2014-10-21	96.67	98.40	96.65	98.29	1027248
2014-10-22	98.80	98.86	96.90	97.21	1335695
2014-10-23	100.39	103.12	99.61	101.45	1697612
2014-10-24	101.45	102.35	101.42	102.14	573875
2014-10-27	102.03	102.74	101.59	101.84	574728
2014-10-28	102.46	105.13	102.10	104.87	1701218
2014-10-29	104.87	105.69	104.52	104.92	1360394
2014-10-30	104.74	106.28	104.30	106.02	787372
2014-10-31	107.05	107.97	106.71	107.92	1486169
2014-11-03	107.86	108.17	106.23	107.11	789408
2014-11-04	106.81	107.32	105.69	105.95	1020078
2014-11-05	107.17	107.78	106.17	107.67	1196085
2014-11-06	107.64	108.03	106.87	106.90	741834
2014-11-07	106.53	106.71	104.59	104.96	829771
2014-11-10	105.37	107.21	104.97	107.12	802113
2014-11-11	107.19	108.18	106.49	107.75	568457
2014-11-12	107.47	107.71	106.98	107.56	783030
2014-11-13	107.91	107.91	107.27	107.81	156317
2014-11-14	107.35	107.52	106.47	106.83	702729
2014-11-17	106.83	107.59	106.65	107.37	964554
2014-11-18	106.96	108.62	106.85	108.17	688679
2014-11-19	107.87	107.95	107.12	107.25	518740
2014-11-20	106.42	107.14	105.75	106.83	985701
2014-11-21	107.91	108.29	106.42	107.18	821242
2014-11-24	106.83	107.14	105.51	106.79	1355368
2014-11-25	107.20	107.88	106.98	107.76	923555
2014-11-26	108.03	108.43	107.66	108.29	595022
2014-11-28	108.29	109.62	108.29	108.94	426898
2014-12-01	108.84	109.26	107.98	108.14	613003
2014-12-02	108.40	111.54	108.31	111.01	1504922
2014-12-03	110.89	110.99	109.88	110.25	978397
2014-12-04	109.83	111.14	109.74	110.56	732956
2014-12-05	110.88	112.42	110.22	111.53	1018655
2014-12-08	111.53	112.10	111.26	111.42	644459
2014-12-09	110.03	110.65	109.79	110.33	986386
2014-12-10	110.41	110.43	107.94	108.18	924065
2014-12-11	108.68	110.38	108.68	109.86	961708
2014-12-12	108.81	109.61	108.01	108.01	879074
2014-12-15	108.72	108.99	106.56	106.97	753207
2014-12-16	106.86	108.28	105.52	105.54	1043861
2014-12-17	106.34	108.78	105.87	108.58	926323
2014-12-18	109.95	111.51	109.27	111.51	957787
2014-12-19	112.18	112.57	110.64	111.48	1271670
2014-12-22	111.63	112.28	110.94	111.61	629534
2014-12-23	112.08	112.67	109.78	110.08	1287659
2014-12-24	110.12	111.25	109.85	110.70	306626
2014-12-26	110.75	111.74	110.55	110.76	400193
2014-12-29	110.35	110.89	109.87	110.11	450521
2014-12-30	110.10	112.10	110.07	111.15	625307
2014-12-31	111.62	112.29	110.00	110.03	694720
2015-01-02	110.80	111.19	108.44	109.23	909491
2015-01-05	110.60	113.69	110.60	113.30	2163761
2015-01-06	113.66	113.73	111.69	112.34	1782098
2015-01-07	112.73	116.01	112.54	115.13	1462026
2015-01-08	115.48	116.99	115.22	116.36	1408433
2015-01-09	114.53	115.93	113.99	114.68	2124069
2015-01-12	114.68	115.22	114.16	114.95	1001933
2015-01-13	115.44	117.09	114.20	115.20	1613850
2015-01-14	113.46	114.17	112.31	113.68	1042773
2015-01-15	113.70	114.10	111.53	111.54	1532132
2015-01-16	111.42	113.61	111.42	113.50	1232873
2015-01-20	114.21	114.85	111.39	112.43	928995
2015-01-21	112.24	113.08	111.49	112.42	642753
2015-01-22	112.80	114.88	112.32	114.81	711260
2015-01-23	114.81	115.01	113.46	113.49	583174
2015-01-26	113.40	113.59	112.56	113.57	1190326
2015-01-27	112.69	113.84	111.85	112.76	797176
2015-01-28	112.89	114.03	110.93	111.08	1590066
2015-01-29	109.28	110.97	107.88	109.16	3235027
2015-01-30	108.64	111.21	108.61	108.75	1939721
2015-02-02	109.12	110.71	107.74	110.57	1099356
2015-02-03	111.98	113.38	111.07	113.17	1693635
2015-02-04	111.90	112.80	111.71	112.07	1110282
2015-02-05	112.90	113.86	112.54	113.60	944817
2015-02-06	113.41	113.94	112.32	112.68	1062898
2015-02-09	111.72	112.50	110.99	111.34	1324569
2015-02-10	112.72	113.90	111.68	113.57	1011114
2015-02-11	113.57	114.36	113.12	113.41	1161511
2015-02-12	114.78	114.82	113.21	114.62	978110
2015-02-13	114.38	115.79	114.30	115.76	1085816
2015-02-17	115.76	117.06	115.24	116.79	1228977
2015-02-18	116.95	117.02	116.15	116.71	1109641
2015-02-19	116.53	117.06	116.26	116.61	720813
2015-02-20	116.29	118.05	116.05	117.96	1058168
2015-02-23	117.96	117.96	117.12	117.69	770060
2015-02-24	117.45	118.20	117.09	118.12	819470
2015-02-25	117.82	118.11	116.84	116.92	986266
2015-02-26	116.92	117.76	116.28	117.71	579436
2015-02-27	117.37	117.74	116.71	116.79	698062
2015-03-02	117.08	117.91	116.61	117.76	1266796
2015-03-03	117.57	117.66	115.16	115.71	873282
2015-03-04	115.59	116.08	114.45	115.21	1028427
2015-03-05	115.58	116.16	115.09	115.62	1145385
2015-03-06	115.57	115.58	112.77	112.87	1243225
2015-03-09	113.46	113.73	112.72	113.46	1204222
2015-03-10	112.09	113.22	111.79	112.06	1171170
2015-03-11	112.68	113.47	112.39	112.76	1021143
2015-03-12	113.15	114.14	112.96	113.70	1260758
2015-03-13	114.05	114.67	111.93	112.78	1323105
2015-03-16	113.16	114.70	113.16	114.49	761006
2015-03-17	113.80	113.80	111.09	111.84	2853966
2015-03-18	111.75	116.34	111.27	115.65	2317421
2015-03-19	115.06	115.22	114.52	115.02	1249233
2015-03-20	115.75	116.15	114.79	115.21	1390213
2015-03-23	115.21	115.76	114.55	114.93	848097
2015-03-24	114.48	115.13	113.81	113.81	1142325
2015-03-25	113.82	114.67	111.76	111.86	1009896
2015-03-26	111.89	113.14	111.23	112.19	793707
2015-03-27	112.24	114.41	112.07	113.99	1289610
2015-03-30	114.53	115.43	114.25	115.03	723078
2015-03-31	114.34	114.68	113.62	114.01	961486
2015-04-01	114.69	114.93	112.25	112.72	1049487
2015-04-02	112.86	114.14	112.32	113.43	632772
2015-04-06	112.67	114.12	112.36	113.85	623069
2015-04-07	113.69	114.46	112.51	112.54	634777
2015-04-08	112.62	113.40	111.79	112.65	672023
2015-04-09	112.83	113.81	112.14	113.70	840916
2015-04-10	114.02	114.34	113.57	113.94	958606
2015-04-13	114.22	114.80	112.51	112.74	1176729
2015-04-14	112.92	113.61	111.79	112.50	1241602
2015-04-15	112.71	113.14	112.10	112.17	986782
2015-04-16	111.98	112.38	111.54	111.91	1002602
2015-04-17	111.55	111.66	110.31	111.19	1093115
2015-04-20	111.64	112.97	111.45	112.46	583418
2015-04-21	112.91	114.27	112.86	113.86	824377
2015-04-22	113.62	114.74	113.09	113.98	731597
2015-04-23	113.85	115.54	113.22	115.03	740564
2015-04-24	114.56	115.37	114.21	115.21	737630
2015-04-27	115.44	115.44	112.87	113.13	820785
2015-04-28	112.57	113.66	111.10	113.24	1131253
2015-04-29	112.95	113.30	111.40	111.89	1305903
2015-04-30	108.26	108.66	105.30	106.56	3317563
2015-05-01	106.88	107.81	106.21	107.13	1413493
2015-05-04	107.41	108.31	107.11	107.37	1297810
2015-05-05	107.38	107.56	106.28	107.21	2116152
2015-05-06	107.55	108.00	105.97	106.81	1919381
2015-05-07	107.08	108.00	106.78	107.72	1668309
2015-05-08	108.85	109.72	108.37	109.58	1244732
2015-05-11	109.21	110.35	109.02	109.80	1409595
2015-05-12	109.15	109.57	108.29	108.89	2028782
2015-05-13	109.27	109.34	108.39	108.50	953090
2015-05-14	109.37	110.25	108.79	110.18	1270531
2015-05-15	110.14	110.36	109.44	109.80	783334
2015-05-18	109.97	111.14	109.74	110.87	598005
2015-05-19	110.80	111.33	110.33	110.92	706854
2015-05-20	110.96	111.47	110.52	110.92	441289
2015-05-21	110.61	111.11	110.50	111.04	584018
2015-05-22	110.67	111.05	109.85	110.37	1013332
2015-05-26	110.39	110.39	109.34	109.71	1136566
2015-05-27	110.29	111.01	109.34	110.86	869336
2015-05-28	110.55	110.93	109.38	110.00	1830923
2015-05-29	109.61	111.44	109.20	110.68	1796724
2015-06-01	111.16	111.78	110.54	111.34	887276
2015-06-02	110.73	111.40	110.58	110.75	684381
2015-06-03	110.86	111.25	110.26	110.50	720011
2015-06-04	109.56	110.78	109.45	109.69	895727
2015-06-05	109.62	110.01	108.98	109.87	952216
2015-06-08	110.15	111.05	109.71	109.76	876066
2015-06-09	109.69	110.49	109.21	109.27	855432
2015-06-10	109.88	110.60	109.23	110.26	1300482
2015-06-11	110.49	110.94	110.22	110.70	1405687
2015-06-12	109.94	110.31	108.70	108.85	1243008
2015-06-15	108.19	108.67	107.64	108.33	1100065
2015-06-16	108.30	109.47	107.96	109.19	755601
2015-06-17	109.64	109.90	108.40	109.14	656388
2015-06-18	109.66	110.37	109.59	109.91	1013330
2015-06-19	110.01	110.37	109.21	109.29	1616619
2015-06-22	109.90	110.51	109.60	110.01	825030
2015-06-23	110.30	110.37	108.85	109.31	825724
2015-06-24	109.14	112.05	108.81	110.13	3486819
2015-06-25	110.14	110.80	109.55	109.89	1581017
2015-06-26	110.30	110.68	109.73	110.17	1802629
2015-06-29	103.80	110.99	94.57	106.02	1562088
2015-06-30	107.20	107.59	105.50	105.97	2225280
2015-07-01	106.71	108.02	105.75	105.95	1240381
2015-07-02	106.71	107.66	103.80	104.96	1402447
2015-07-06	104.96	106.27	104.39	105.54	1524480
2015-07-07	105.65	106.54	104.76	106.49	795821
2015-07-08	105.34	106.02	104.49	104.72	1127310
2015-07-09	105.74	106.22	103.58	103.65	1244368
2015-07-10	104.63	105.68	103.48	103.62	1893155
2015-07-13	104.07	105.21	103.91	104.41	959630
2015-07-14	104.89	105.01	103.93	104.19	798504
2015-07-15	104.64	104.77	103.82	103.93	950843
2015-07-16	104.64	104.97	104.17	104.55	1038402
2015-07-17	103.88	104.82	103.71	104.29	890004
2015-07-20	104.42	105.09	104.25	104.80	1042484
2015-07-21	104.83	105.43	104.02	105.03	1006509
2015-07-22	104.96	105.78	104.60	105.30	1453928
2015-07-23	104.90	105.65	104.38	104.63	916586
2015-07-24	104.32	104.78	103.42	103.47	693866
2015-07-27	103.22	103.32	102.41	102.62	739382
2015-07-28	102.18	103.47	102.02	103.32	975576
2015-07-29	103.63	104.26	103.05	103.80	1188175
2015-07-30	103.80	104.35	101.31	101.72	2252409
2015-07-31	101.72	102.30	100.59	100.96	1546776
2015-08-03	101.35	101.95	100.65	101.21	1520041
2015-08-04	101.34	102.17	99.83	100.05	1044892
2015-08-05	100.90	101.33	100.35	100.78	1058918
2015-08-06	100.56	100.66	98.26	98.65	1458445
2015-08-07	98.75	98.86	97.36	98.69	1423283
2015-08-10	99.66	100.50	98.91	100.34	1207557
2015-08-11	99.99	101.22	99.63	101.06	1689406
2015-08-12	100.10	100.58	98.66	100.58	1568639
2015-08-13	102.54	107.50	100.31	101.24	1279291
2015-08-14	101.28	102.49	99.81	102.38	1478568
2015-08-17	101.57	103.26	101.13	103.21	1058499
2015-08-18	102.80	103.20	102.34	102.80	910857
2015-08-19	102.17	103.71	101.38	102.97	1252512
2015-08-20	101.75	102.50	101.47	101.75	1457794
2015-08-21	101.44	102.55	100.88	101.24	2229339
2015-08-24	98.09	98.95	91.90	96.60	2782148
2015-08-25	101.31	101.41	95.10	95.10	1495636
2015-08-26	96.21	98.14	95.10	98.00	1301292
2015-08-27	97.94	100.36	97.90	100.32	1474715
2015-08-28	99.92	101.36	98.63	101.25	1494087
2015-08-31	100.50	101.76	100.36	100.47	1627314
2015-09-01	99.68	99.68	97.10	97.64	1598755
2015-09-02	97.97	98.62	97.32	98.59	1293842
2015-09-03	98.75	100.44	98.09	99.04	1280377
2015-09-04	97.56	98.36	97.05	97.46	1669526
2015-09-08	98.93	99.67	98.34	99.62	1233300
2015-09-09	100.26	100.89	97.88	98.21	1501084
2015-09-10	95.94	97.97	95.46	97.11	1615695
2015-09-11	97.44	97.52	96.70	97.21	1343736
2015-09-14	92.29	97.34	95.64	96.08	1473341
2015-09-15	97.06	99.87	96.15	96.98	1016142
2015-09-16	97.23	98.00	96.06	97.73	1146379
2015-09-17	98.29	99.15	97.37	97.88	780764
2015-09-18	96.99	97.08	95.99	96.24	1621964
2015-09-21	96.35	97.61	95.15	95.26	1711887
2015-09-22	94.85	94.98	93.96	94.66	2274481
2015-09-23	94.46	96.84	94.09	94.44	862940
2015-09-24	93.63	94.67	92.35	92.76	1327797
2015-09-25	93.22	94.04	90.81	91.62	1577495
2015-09-28	91.18	91.25	88.20	89.65	2274983
2015-09-29	89.47	91.42	89.36	90.99	2290210
2015-09-30	91.73	92.07	90.35	91.12	1954062
2015-10-01	91.02	91.31	89.25	91.15	1557331
2015-10-02	86.12	92.43	86.12	92.42	1314236
2015-10-05	92.99	93.43	92.05	92.65	1312697
2015-10-06	92.59	93.23	90.36	91.18	2332476
2015-10-07	91.78	92.22	91.29	92.05	598052
2015-10-08	91.82	92.70	90.85	92.59	952115
2015-10-09	92.72	93.77	92.46	93.57	968051
2015-10-12	93.36	93.94	92.64	93.63	979863
2015-10-13	93.01	93.84	92.70	93.22	1387688
2015-10-14	93.43	93.47	92.24	92.35	866403
2015-10-15	92.35	95.16	92.16	94.99	1543249
2015-10-16	95.10	95.91	94.89	95.60	1448336
2015-10-19	95.21	96.30	94.81	95.26	1019640
2015-10-20	94.97	95.11	94.03	94.79	723482
2015-10-21	94.93	95.47	93.84	94.00	1211336
2015-10-22	94.00	94.71	91.40	91.57	1928579
2015-10-23	92.03	93.64	91.11	91.73	1963642
2015-10-26	91.42	91.96	90.89	91.84	939953
2015-10-27	91.38	92.65	91.12	92.35	1121728
2015-10-28	92.38	95.55	91.27	94.95	1698478
2015-10-29	99.12	102.42	99.05	101.74	2597357
2015-10-30	101.62	102.69	100.43	101.45	1896819
2015-11-02	101.65	103.91	101.47	103.75	1429134
2015-11-03	103.58	103.80	102.56	103.22	1103757
2015-11-04	104.33	104.80	103.80	104.57	1134103
2015-11-05	104.19	104.93	103.53	104.63	1060362
2015-11-06	104.14	104.87	103.13	104.07	1410335
2015-11-09	103.96	104.20	103.32	103.73	736819
2015-11-10	104.01	104.52	103.57	104.06	598593
2015-11-11	104.12	104.51	103.25	103.44	465883
2015-11-12	99.22	102.47	99.22	101.52	1375610
2015-11-13	101.45	102.08	100.86	101.17	738233
2015-11-16	101.50	102.45	100.67	102.44	777823
2015-11-17	102.07	102.99	101.52	101.62	698726
2015-11-18	101.62	102.69	101.00	101.83	1236557
2015-11-19	101.86	101.86	99.43	100.96	1051699
2015-11-20	101.40	105.73	100.18	100.64	1643326
2015-11-23	100.65	100.86	99.20	99.78	1001812
2015-11-24	99.05	99.33	98.09	98.87	1275598
2015-11-25	99.13	99.17	98.00	98.26	979233
2015-11-27	98.50	98.83	97.52	97.98	891006
2015-11-30	98.09	98.90	97.89	97.99	1553894
2015-12-01	98.96	99.91	98.76	99.65	1668993
2015-12-02	99.65	100.17	99.17	99.20	1582551
2015-12-03	99.28	99.65	96.13	96.39	1903812
2015-12-04	96.67	98.17	96.39	97.55	1100056
2015-12-07	97.44	97.97	96.61	97.41	989634
2015-12-08	96.82	97.45	96.12	96.80	1245877
2015-12-09	96.37	98.58	95.86	97.01	1832945
2015-12-10	97.62	97.62	96.33	96.98	1151488
2015-12-11	95.80	96.85	95.58	96.00	936770
2015-12-14	96.07	96.73	95.15	96.52	1094122
2015-12-15	97.21	98.22	96.49	98.04	1394785
2015-12-16	98.20	99.21	97.11	98.88	1031001
2015-12-17	98.88	99.29	97.57	97.70	1344774
2015-12-18	97.21	97.25	95.93	96.00	1190518
2015-12-21	96.39	97.65	95.95	97.24	1164139
2015-12-22	97.74	98.95	96.98	98.69	737376
2015-12-23	99.19	99.95	98.69	99.70	627464
2015-12-24	99.36	100.43	99.36	99.84	233450
2015-12-28	99.25	99.65	98.85	99.20	337201
2015-12-29	97.76	100.08	97.76	99.70	377310
2015-12-30	99.78	100.18	99.11	99.41	350509
2015-12-31	98.93	100.05	98.62	99.52	659571
2016-01-04	98.10	99.98	97.18	98.77	2042842
2016-01-05	98.95	101.34	98.56	100.82	2227988
2016-01-06	99.45	102.12	99.31	101.26	2671123
2016-01-07	99.11	100.54	98.40	98.93	1776287
2016-01-08	99.16	99.99	98.34	98.52	1622573
2016-01-11	98.65	99.23	95.67	96.82	1578996
2016-01-12	97.67	100.33	96.91	99.80	1840540
2016-01-13	100.41	102.14	97.86	98.18	1974261
2016-01-14	98.40	100.64	97.93	99.63	1184164
2016-01-15	97.24	99.25	96.28	98.06	1516108
2016-01-19	98.75	98.88	95.14	96.28	1872148
2016-01-20	94.96	96.11	92.02	95.34	1704137
2016-01-21	95.58	95.93	94.31	95.25	940542
2016-01-22	96.30	96.79	95.28	96.19	921587
2016-01-25	95.53	96.81	95.53	96.10	1072317
2016-01-26	96.60	99.05	96.40	98.70	1469625
2016-01-27	98.85	100.60	97.92	98.60	1970843
2016-01-28	99.93	100.83	94.20	94.64	2306972
2016-01-29	95.34	96.45	94.41	96.29	2242571
2016-02-01	95.34	96.78	94.84	96.07	1561584
2016-02-02	95.49	96.40	94.88	95.11	1204823
2016-02-03	95.78	95.91	92.99	94.35	1418090
2016-02-04	94.75	95.63	94.04	94.64	1561932
2016-02-05	93.19	93.61	91.88	92.17	3952411
2016-02-08	92.11	92.30	87.61	89.28	2825845
2016-02-09	88.87	90.15	88.05	89.15	1750579
2016-02-10	89.34	91.73	89.34	90.13	1279105
2016-02-11	89.09	89.66	88.11	88.94	1507447
2016-02-12	85.81	89.58	85.63	89.04	1215017
2016-02-16	89.17	90.87	88.79	90.82	1316241
2016-02-17	91.30	92.98	91.13	92.52	1284474
2016-02-18	92.52	93.11	91.86	92.25	849329
2016-02-19	92.10	92.25	91.27	91.96	717470
2016-02-22	92.78	93.17	91.78	92.30	1112154
2016-02-23	91.96	92.64	90.15	90.76	1445740
2016-02-24	90.68	91.79	90.11	91.53	872170
2016-02-25	92.19	94.00	91.80	94.00	1453446
2016-02-26	94.00	95.30	93.68	94.62	1063748
2016-02-29	94.59	95.29	93.77	93.92	1495610
2016-03-01	94.10	94.81	92.59	94.48	1484214
2016-03-02	94.52	95.07	93.27	94.53	1068419
2016-03-03	94.12	96.11	94.12	95.94	1202226
2016-03-04	95.15	96.85	94.92	96.32	1134129
2016-03-07	95.52	97.71	95.45	97.67	1932433
2016-03-08	97.01	98.19	96.45	97.55	1255876
2016-03-09	97.64	98.21	97.07	97.38	747947
2016-03-10	98.52	98.52	97.42	97.85	1849990
2016-03-11	98.82	101.47	98.82	101.47	2302853
2016-03-14	100.89	102.33	100.66	101.91	1962403
2016-03-15	101.27	101.91	100.99	101.19	1299775
2016-03-16	100.99	101.95	100.24	101.15	921995
2016-03-17	100.90	101.80	99.83	100.50	758198
2016-03-18	100.55	101.59	100.14	101.39	1381832
2016-03-21	101.05	101.60	100.20	101.26	702615
2016-03-22	100.26	101.69	100.09	101.29	942308
2016-03-23	101.46	101.86	100.68	101.31	921766
2016-03-24	100.49	101.19	99.99	100.64	852416
2016-03-28	102.12	102.77	100.66	100.99	783586
2016-03-29	101.31	102.78	100.84	102.68	986521
2016-03-30	103.23	103.81	102.77	103.51	1356145
2016-03-31	103.69	104.01	103.08	103.44	1322771
2016-04-01	103.13	104.42	102.66	104.16	1658605
2016-04-04	104.50	105.37	103.37	103.67	1525683
2016-04-05	102.90	103.97	102.38	102.81	1348467
2016-04-06	102.70	105.33	102.49	104.86	1370074
2016-04-07	104.59	104.97	103.97	104.92	1694367
2016-04-08	105.26	105.91	105.26	105.70	1319198
2016-04-11	105.80	106.43	105.42	106.03	1396002
2016-04-12	106.41	108.40	106.11	108.24	1898801
2016-04-13	108.49	111.10	108.32	111.03	2541992
2016-04-14	110.89	112.30	110.65	111.98	1548371
2016-04-15	111.56	111.61	108.73	110.62	1806302
2016-04-18	110.26	110.54	109.58	110.22	1145926
2016-04-19	110.71	111.17	110.05	110.44	1169401
2016-04-20	110.44	111.96	109.97	111.41	1298472
2016-04-21	111.09	112.48	110.33	110.98	1230499
2016-04-22	111.20	111.77	110.80	111.33	987620
2016-04-25	110.70	111.56	110.34	111.23	1020256
2016-04-26	111.56	112.10	111.04	111.77	931609
2016-04-27	112.09	113.50	111.87	112.43	1378736
2016-04-28	112.54	114.25	111.09	111.56	2483645
2016-04-29	111.56	112.96	110.93	112.31	1969499
2016-05-02	112.31	112.66	111.08	112.47	1632685
2016-05-03	112.23	112.48	111.12	111.47	1150755
2016-05-04	111.04	111.54	110.34	111.26	1317023
2016-05-05	111.47	112.51	110.86	112.48	904524
2016-05-06	112.45	112.61	110.97	111.95	851616
2016-05-09	112.37	113.79	112.14	112.95	1276480
2016-05-10	113.04	113.97	112.84	113.87	922366
2016-05-11	113.75	115.02	113.40	113.44	903227
2016-05-12	113.73	114.43	112.65	113.93	1284089
2016-05-13	113.59	115.07	113.13	113.93	1667020
2016-05-16	113.97	116.41	113.94	116.03	1545862
2016-05-17	115.50	116.26	114.33	114.96	1060197
2016-05-18	114.72	116.14	114.33	115.27	929394
2016-05-19	114.70	115.39	113.44	114.66	1003004
2016-05-20	115.23	116.13	114.83	115.76	1650727
2016-05-23	115.81	116.39	115.41	115.86	1150431
2016-05-24	116.17	117.29	115.86	117.15	1616929
2016-05-25	117.58	118.62	117.30	118.29	1592999
2016-05-26	118.15	118.97	117.41	118.83	1302073
2016-05-27	118.68	119.74	118.41	119.39	1022708
2016-05-31	119.24	119.33	117.65	118.46	2028868
2016-06-01	118.57	118.75	117.40	118.50	952986
2016-06-02	118.50	119.24	118.03	119.24	862247
2016-06-03	119.05	119.10	117.60	118.18	1246827
2016-06-06	118.17	118.64	117.53	117.91	2121741
2016-06-07	117.43	117.50	112.75	115.86	4130676
2016-06-08	115.86	116.49	114.58	116.18	1648596
2016-06-09	115.74	116.54	115.26	115.83	1115027
2016-06-10	115.41	115.71	114.68	115.67	1098841
2016-06-13	114.93	116.38	114.64	114.71	1578051
2016-06-14	111.60	113.34	111.60	113.33	6192030
2016-06-15	113.50	113.65	112.66	112.94	1842203
2016-06-16	112.61	113.29	111.52	113.22	2138462
2016-06-17	113.18	113.39	112.00	113.00	2234644
2016-06-20	114.00	115.48	113.82	114.13	2626610
2016-06-21	115.05	115.49	114.30	114.81	2469931
2016-06-22	114.86	115.96	114.70	115.09	1431352
2016-06-23	115.81	117.31	115.60	117.31	1941892
2016-06-24	114.26	115.35	112.92	113.20	6623793
2016-06-27	113.03	113.23	110.70	111.89	1726846
2016-06-28	113.14	113.91	112.07	113.81	1379301
2016-06-29	114.71	115.76	114.35	115.59	1309527
2016-06-30	116.09	116.78	115.13	116.78	1498957
2016-07-01	117.03	117.44	116.66	117.07	863285
2016-07-05	116.99	117.01	115.66	116.37	1189373
2016-07-06	116.24	118.23	115.76	118.14	1837830
2016-07-07	117.97	119.13	117.95	118.37	1483580
2016-07-08	119.26	121.25	118.25	121.16	1370353
2016-07-11	121.06	121.74	120.65	121.34	1220278
2016-07-12	121.38	122.41	121.12	121.71	1085675
2016-07-13	121.60	121.88	121.19	121.82	1055334
2016-07-14	122.31	122.87	121.82	122.52	1014397
2016-07-15	122.87	123.00	121.41	121.67	847199
2016-07-18	121.52	122.31	120.82	121.09	1181455
2016-07-19	121.02	121.55	120.10	120.80	1170677
2016-07-20	121.59	122.88	121.44	122.71	845725
2016-07-21	122.19	123.36	121.27	121.55	1109423
2016-07-22	121.06	121.19	119.01	120.76	1532798
2016-07-25	120.76	120.76	119.57	119.66	1091386
2016-07-26	119.66	120.17	118.91	119.93	1408195
2016-07-27	119.93	120.13	118.00	119.01	1563280
2016-07-28	122.72	125.71	122.25	123.66	2639224
2016-07-29	123.66	127.41	123.65	127.22	1958481
2016-08-01	126.96	127.64	126.55	127.14	1420988
2016-08-02	126.95	127.44	125.77	126.69	1029293
2016-08-03	126.80	126.88	126.09	126.53	952380
2016-08-04	126.72	127.16	125.61	127.00	969225
2016-08-05	127.31	127.66	126.79	127.47	758127
2016-08-08	127.32	127.89	126.98	127.73	736789
2016-08-09	127.91	129.21	127.46	129.11	1117831
2016-08-10	125.15	126.02	124.06	125.07	4586038
2016-08-11	125.16	126.10	125.16	125.63	2208679
2016-08-12	125.74	126.10	124.91	125.48	867195
2016-08-15	125.62	126.05	125.52	126.03	1383622
2016-08-16	125.51	125.62	124.47	124.47	1206329
2016-08-17	125.04	125.30	123.29	123.96	1411657
2016-08-18	124.13	124.52	123.58	124.20	1214679
2016-08-19	123.48	124.14	123.03	123.96	1024246
2016-08-22	124.03	124.79	123.10	124.43	797796
2016-08-23	124.85	126.02	124.69	125.89	1202913
2016-08-24	125.97	126.79	123.75	123.98	1413478
2016-08-25	123.69	124.99	123.34	124.33	1269996
2016-08-26	124.76	125.81	123.83	125.64	1379038
2016-08-29	125.83	127.05	125.69	126.69	856928
2016-08-30	127.34	127.40	125.00	125.99	1093231
2016-08-31	126.07	126.25	125.05	125.74	1145910
2016-09-01	125.63	126.09	124.23	124.52	965288
2016-09-02	125.05	125.60	124.75	125.53	1086384
2016-09-06	125.70	126.18	125.16	126.06	940858
2016-09-07	126.22	127.26	125.66	126.09	1024372
2016-09-08	125.91	126.19	125.32	126.12	829335
2016-09-09	125.12	125.18	121.54	121.55	1412278
2016-09-12	121.02	123.14	120.35	122.77	1713804
2016-09-13	122.11	122.30	119.20	119.83	1456911
2016-09-14	119.76	120.42	119.30	119.72	1518841
2016-09-15	119.70	121.96	119.27	121.16	1096090
2016-09-16	120.88	121.25	119.84	120.59	1590598
2016-09-19	121.20	122.03	120.82	121.24	889141
2016-09-20	122.12	122.19	121.06	120.83	754153
2016-09-21	121.14	123.61	121.14	123.39	896658
2016-09-22	123.93	125.71	123.65	125.02	965444
2016-09-23	124.54	124.92	123.90	124.50	630400
2016-09-26	123.79	123.99	122.97	123.09	590453
2016-09-27	123.33	124.56	122.76	124.19	935053
2016-09-28	123.96	124.88	121.28	124.77	664696
2016-09-29	124.70	124.99	123.22	124.02	1331820
2016-09-30	124.83	126.59	124.42	126.14	1391322
2016-10-03	125.63	126.03	124.96	126.00	1068031
2016-10-04	125.89	126.27	124.68	125.37	659045
2016-10-05	125.87	127.11	125.48	126.65	976658
2016-10-06	126.25	126.94	125.63	126.88	679956
2016-10-07	126.91	127.33	126.15	127.09	763943
2016-10-10	127.58	129.23	127.41	128.77	832057
2016-10-11	128.36	128.36	121.82	122.84	2182265
2016-10-12	122.99	123.56	121.39	123.24	1581878
2016-10-13	122.41	123.42	121.73	123.12	860540
2016-10-14	123.91	124.61	123.29	123.35	1307078
2016-10-17	123.36	123.43	122.67	122.84	741378
2016-10-18	123.88	125.82	123.79	125.24	1296784
2016-10-19	125.25	125.54	123.80	124.25	772296
2016-10-20	124.33	124.84	123.67	124.38	896967
2016-10-21	123.57	123.85	122.24	123.71	699529
2016-10-24	124.46	124.82	123.89	124.17	788682
2016-10-25	124.08	124.08	121.72	121.84	964044
2016-10-26	121.05	121.27	117.21	117.46	2060554
2016-10-27	117.46	117.99	116.06	117.38	1581724
2016-10-28	117.37	120.30	116.73	118.89	2312613
2016-10-31	103.44	105.16	100.82	102.25	10077292
2016-11-01	103.37	103.80	100.04	100.66	5159771
2016-11-02	100.61	101.09	98.87	98.97	2948109
2016-11-03	98.98	100.18	98.30	99.48	2234703
2016-11-04	100.03	102.77	99.92	99.93	2456157
2016-11-07	101.01	102.25	100.60	101.33	2165943
2016-11-08	99.60	100.33	96.72	98.79	5193149
2016-11-09	101.06	101.06	94.91	98.58	3794116
2016-11-10	99.37	100.64	96.09	97.67	2691824
2016-11-11	97.19	97.56	94.79	95.10	2873234
2016-11-14	95.21	95.24	92.77	95.06	4405932
2016-11-15	95.49	98.99	95.43	98.42	3504737
2016-11-16	97.89	98.38	97.13	97.87	1589269
2016-11-17	97.79	98.48	97.72	97.79	1652448
2016-11-18	98.02	98.91	97.55	97.63	2409857
2016-11-21	97.63	99.25	97.31	99.04	1709017
2016-11-22	97.93	97.93	95.27	97.80	3093687
2016-11-23	97.20	98.82	97.10	97.98	1479494
2016-11-25	98.95	99.85	98.55	99.30	708317
2016-11-28	99.19	100.25	98.80	98.93	1587904
2016-11-29	100.48	101.22	99.88	100.31	2183053
2016-11-30	100.35	100.60	98.60	98.82	1960069
2016-12-01	98.75	99.35	96.15	96.81	1547919
2016-12-02	97.17	98.53	96.61	97.21	1155051
2016-12-05	98.01	98.48	97.17	98.40	1789995
2016-12-06	98.16	101.61	97.68	101.48	2005054
2016-12-07	101.12	102.08	100.21	101.30	1558797
2016-12-08	101.33	101.67	100.68	101.33	1272927
2016-12-09	102.02	102.35	101.31	102.08	1324641
2016-12-12	102.29	103.27	102.08	102.65	1449411
2016-12-13	102.61	103.78	102.24	103.54	1020428
2016-12-14	102.92	103.09	100.89	101.74	2068444
2016-12-15	99.44	100.74	97.80	99.58	3247635
2016-12-16	99.35	100.44	99.29	100.41	2861048
2016-12-19	100.37	100.67	99.53	99.79	1145341
2016-12-20	99.81	100.41	98.56	98.81	1764590
2016-12-21	98.79	99.30	98.34	98.62	1480702
2016-12-22	98.64	98.68	97.86	98.54	854472
2016-12-23	98.54	99.63	98.40	99.26	664037
2016-12-27	99.44	100.30	98.93	99.83	1146546
2016-12-28	99.77	101.09	99.77	99.98	1315584
2016-12-29	99.92	100.64	99.76	100.41	683275
2016-12-30	100.22	100.82	99.78	100.12	973822
2017-01-03	100.77	100.80	99.52	100.24	1381230
2017-01-04	100.78	102.20	100.29	101.16	1502751
2017-01-05	101.46	102.13	101.00	101.81	1453888
2017-01-06	102.00	102.16	100.52	101.82	1820999
2017-01-09	101.64	104.00	101.64	103.80	1163298
2017-01-10	107.21	112.48	107.20	110.27	3973411
2017-01-11	110.58	112.69	110.03	111.32	2484963
2017-01-12	110.31	111.47	108.63	111.01	1546694
2017-01-13	111.20	111.96	110.68	111.76	1034388
2017-01-17	110.80	112.29	110.64	112.00	1242217
2017-01-18	112.20	112.53	111.30	112.02	902359
2017-01-19	111.67	111.93	110.52	111.16	934646
2017-01-20	111.37	111.89	109.81	110.25	1401788
2017-01-23	109.99	111.05	109.99	110.75	1369725
2017-01-24	110.53	111.89	110.11	111.14	1336273
2017-01-25	111.14	112.72	110.97	112.48	1485205
2017-01-26	112.45	112.79	111.50	111.90	1147575
2017-01-27	112.37	114.28	112.07	113.47	1213179
2017-01-30	113.35	113.35	111.52	111.94	2850628
2017-01-31	112.40	116.81	112.40	114.79	2962984
2017-02-01	115.26	115.69	113.84	114.97	1461410
2017-02-02	114.23	114.78	113.55	114.11	1685659
2017-02-03	114.67	115.41	114.12	114.61	1019068
2017-02-06	114.26	114.74	113.24	113.74	1075180
2017-02-07	114.31	114.84	113.61	114.58	800086
2017-02-08	114.35	114.69	113.36	113.65	1010993
2017-02-09	113.97	114.57	113.61	114.09	1001989
2017-02-10	114.03	114.29	113.38	113.82	780506
2017-02-13	113.92	114.59	113.74	114.23	659936
2017-02-14	113.87	114.23	113.19	113.68	1129794
2017-02-15	113.27	114.23	113.22	113.81	1160216
2017-02-16	114.06	114.47	112.41	112.84	1490726
2017-02-17	112.74	113.38	111.88	113.38	1220881
2017-02-21	113.45	114.04	113.06	113.67	1495848
2017-02-22	113.38	113.75	112.88	113.41	1327892
2017-02-23	113.53	113.88	112.04	112.90	1463677
2017-02-24	112.45	113.57	112.19	113.43	990259
2017-02-27	113.60	113.80	112.85	113.47	1578240
2017-02-28	113.48	113.97	113.15	113.58	1244188
2017-03-01	114.05	115.88	113.84	115.34	1101843
2017-03-02	114.96	115.06	114.01	114.49	772240
2017-03-03	114.41	114.84	113.80	114.75	708081
2017-03-06	113.98	114.24	113.44	113.72	851775
2017-03-07	113.34	113.82	112.74	113.57	887630
2017-03-08	113.58	114.37	113.16	114.09	904833
2017-03-09	114.32	115.88	113.47	115.62	1116468
2017-03-10	115.69	116.80	115.69	116.49	1544366
2017-03-13	116.66	117.04	115.65	116.21	1630847
2017-03-14	115.64	116.13	114.93	115.13	961606
2017-03-15	115.54	116.58	115.03	116.08	1016267
2017-03-16	116.61	116.61	115.30	115.84	1081384
2017-03-17	115.78	118.44	115.29	118.03	2289891
2017-03-20	117.97	118.62	117.48	118.02	1342973
2017-03-21	118.36	119.47	117.00	117.37	1339068
2017-03-22	117.35	118.74	117.00	117.75	1005811
2017-03-23	117.62	118.08	116.52	116.80	999707
2017-03-24	116.80	117.49	116.72	117.06	716485
2017-03-27	115.94	116.85	115.27	116.70	1450144
2017-03-28	117.28	117.83	116.36	117.34	888909
2017-03-29	117.23	118.13	117.13	117.74	507427
2017-03-30	117.36	118.27	117.29	117.73	526504
2017-03-31	117.18	118.80	116.92	118.46	860921
2017-04-03	118.34	118.63	116.69	117.72	971768
2017-04-04	118.01	118.16	116.13	117.16	577002
2017-04-05	117.15	117.92	116.46	116.59	783901
2017-04-06	116.82	116.87	116.01	116.61	885907
2017-04-07	116.53	116.83	116.19	116.30	436757
2017-04-10	116.40	117.16	116.19	116.44	457851
2017-04-11	116.23	116.44	115.69	116.01	497787
2017-04-12	115.36	116.03	114.98	115.61	657459
2017-04-13	115.47	116.64	114.80	115.96	688388
2017-04-17	116.43	117.54	116.16	117.54	555660
2017-04-18	116.98	117.28	115.61	116.00	953037
2017-04-19	116.61	117.17	115.96	116.67	797483
2017-04-20	116.73	118.60	115.89	118.21	833455
2017-04-21	118.03	118.42	117.20	117.57	814241
2017-04-24	118.81	119.83	118.18	119.59	903206
2017-04-25	119.71	121.03	119.33	120.77	1076841
2017-04-26	120.93	121.67	120.27	121.58	1745086
2017-04-27	112.05	114.96	111.56	114.57	5906553
2017-04-28	114.23	116.31	113.53	116.08	2363715
2017-05-01	116.11	118.31	115.44	117.21	2195741
2017-05-02	117.29	117.63	116.70	117.03	1160130
2017-05-03	116.86	117.12	115.06	115.86	1084298
2017-05-04	115.78	116.10	112.71	113.36	2344086
2017-05-05	113.95	113.95	112.29	113.06	1501149
2017-05-08	113.13	113.71	112.56	113.42	1233047
2017-05-09	113.36	115.29	113.31	115.11	1453842
2017-05-10	114.95	116.13	114.51	115.92	1349640
2017-05-11	116.25	117.54	115.10	117.40	2013299
2017-05-12	117.25	119.26	116.95	117.64	2028533
2017-05-15	117.37	119.44	116.51	118.68	2520078
2017-05-16	116.56	118.06	114.86	116.20	3868806
2017-05-17	115.44	115.99	113.86	114.20	1767794
2017-05-18	114.20	115.06	113.33	113.76	1089717
2017-05-19	114.06	114.43	112.75	114.15	1006136
2017-05-22	114.53	114.53	113.44	114.27	1016001
2017-05-23	114.46	114.76	113.78	114.29	1257182
2017-05-24	114.38	115.63	113.89	115.54	1165057
2017-05-25	115.79	116.31	115.41	115.74	631436
2017-05-26	115.88	116.08	115.36	115.67	648440
2017-05-30	115.08	115.49	114.49	114.89	520728
2017-05-31	114.89	115.84	114.09	115.65	817396
2017-06-01	116.10	119.37	115.75	119.01	1632684
2017-06-02	118.11	120.63	118.11	120.24	1394223
2017-06-05	120.63	120.63	119.51	120.23	1030118
2017-06-06	119.81	120.73	119.81	120.46	1118708
2017-06-07	120.78	121.00	120.20	120.63	835690
2017-06-08	120.82	121.81	120.20	121.43	1032277
2017-06-09	121.45	122.18	120.04	121.28	1332168
2017-06-12	120.86	121.35	119.25	121.27	1023838
2017-06-13	121.03	122.01	120.81	121.72	648458
2017-06-14	122.21	122.24	121.23	121.85	803398
2017-06-15	121.13	122.43	120.70	122.08	851392
2017-06-16	122.43	122.60	121.68	122.16	1084033
2017-06-19	122.45	123.47	122.04	123.29	912365
2017-06-20	123.46	124.07	123.29	123.19	869677
2017-06-21	123.78	125.12	122.97	124.68	1092922
2017-06-22	124.70	126.31	124.70	125.52	1143893
2017-06-23	125.78	125.78	125.01	125.23	3304348
2017-06-26	125.48	125.94	124.64	125.20	1016914
2017-06-27	124.97	125.25	123.96	124.42	926915
2017-06-28	125.29	125.55	124.53	124.67	1121646
2017-06-29	125.09	125.10	123.21	124.07	1311461
2017-06-30	124.07	125.07	124.07	124.56	742393
2017-07-03	125.16	125.24	124.37	124.54	546059
2017-07-05	124.71	125.13	122.55	123.95	1859818
2017-07-06	123.32	123.72	121.65	121.88	1532397
2017-07-07	122.19	123.88	121.73	123.31	1035716
2017-07-10	123.32	123.89	123.08	123.59	1025625
2017-07-11	123.58	123.69	122.69	122.71	1188410
2017-07-12	124.62	125.14	121.87	122.58	3142251
2017-07-13	122.75	127.06	122.09	125.13	4104118
2017-07-14	125.40	129.11	125.35	128.53	1818717
2017-07-17	128.55	129.50	127.96	128.65	943330
2017-07-18	128.33	128.66	126.79	127.26	1516012
2017-07-19	127.43	128.25	126.96	127.15	1433982
2017-07-20	127.47	127.55	125.48	125.60	2567889
2017-07-21	125.68	126.32	125.31	125.74	912890
2017-07-24	125.94	126.07	124.08	124.94	1813285
2017-07-25	125.34	125.57	124.36	124.92	1214034
2017-07-26	124.97	125.44	124.66	124.85	1323219
2017-07-27	123.78	123.79	121.16	121.69	3787008
2017-07-28	121.03	121.24	119.97	120.08	1523106
2017-07-31	120.00	120.00	117.45	117.70	2260806
2017-08-01	118.17	118.17	116.66	116.73	2160502
2017-08-02	116.68	116.74	113.88	114.17	2558114
2017-08-03	113.71	114.63	112.91	113.66	2036642
2017-08-04	113.77	114.55	112.86	114.41	1698086
2017-08-07	114.40	114.46	113.36	113.69	807533
2017-08-08	113.58	113.58	111.15	111.60	1551015
2017-08-09	110.55	110.87	108.87	109.49	1852423
2017-08-10	109.06	109.22	106.80	106.84	2219784
2017-08-11	107.13	109.00	106.96	108.36	1497171
2017-08-14	109.22	110.25	108.49	109.15	957708
2017-08-15	109.64	110.01	108.82	109.59	1355997
2017-08-16	110.28	110.89	109.57	109.70	1519991
2017-08-17	109.62	110.68	108.99	109.06	1070211
2017-08-18	109.11	109.11	108.00	108.05	1036099
2017-08-21	108.29	109.80	108.22	109.40	1260703
2017-08-22	109.38	110.68	109.18	110.56	1640644
2017-08-23	109.66	110.06	108.61	108.93	1317767
2017-08-24	109.46	110.55	109.05	109.48	993916
2017-08-25	110.10	110.54	109.74	109.81	750381
2017-08-28	110.18	110.25	108.97	109.52	769563
2017-08-29	109.02	109.76	108.54	109.45	704265
2017-08-30	109.44	109.69	108.64	109.63	1080046
2017-08-31	110.12	111.50	109.82	110.86	1231400
2017-09-01	111.05	111.29	110.11	110.91	711786
2017-09-05	110.66	111.88	110.03	110.83	1502305
2017-09-06	111.11	112.38	110.46	112.18	1045840
2017-09-07	112.18	112.65	111.81	112.21	673201
2017-09-08	111.88	113.13	111.49	112.24	999596
2017-09-11	112.78	113.40	112.16	112.34	944820
2017-09-12	112.28	113.98	111.89	112.95	987143
2017-09-13	112.84	113.05	111.85	112.43	919607
2017-09-14	112.24	112.87	112.17	112.52	1697738
2017-09-15	112.47	112.65	111.02	112.02	1626722
2017-09-18	112.16	112.92	111.80	112.83	1336364
2017-09-19	112.87	113.49	111.86	112.03	2208448
2017-09-20	112.19	113.18	111.79	112.51	1242320
2017-09-21	112.78	112.83	109.31	109.68	1399643
2017-09-22	109.71	111.06	109.29	110.98	1599104
2017-09-25	110.97	112.02	109.59	110.95	1386717
2017-09-26	111.10	112.11	110.75	111.32	1008227
2017-09-27	111.72	112.89	110.94	112.78	1184591
2017-09-28	112.64	112.83	111.68	112.20	984883
2017-09-29	112.26	113.64	111.95	113.59	1058684
2017-10-02	113.81	114.68	113.07	114.18	1013022
2017-10-03	114.46	114.59	112.61	112.68	1054921
2017-10-04	112.69	114.11	112.40	114.02	1459959
2017-10-05	114.05	116.02	113.77	115.60	1077470
2017-10-06	115.04	115.76	114.53	115.71	870625
2017-10-09	115.68	115.68	113.55	114.01	15404399
2017-10-10	114.01	115.21	114.01	114.87	1087674
2017-10-11	114.67	115.22	114.23	115.10	918217
2017-10-12	114.81	117.14	114.53	117.03	1486018
2017-10-13	116.75	116.99	115.46	116.12	798696
2017-10-16	116.03	116.26	115.47	115.94	1352374
2017-10-17	116.09	116.40	115.25	116.35	845555
2017-10-18	116.53	117.26	116.29	117.08	878571
2017-10-19	117.29	118.30	116.58	118.24	1098127
2017-10-20	118.71	119.16	117.70	118.69	792749
2017-10-23	118.89	120.12	118.01	118.06	880431
2017-10-24	118.31	118.46	116.74	117.59	1325896
2017-10-25	117.38	118.05	116.35	117.83	1489967
2017-10-26	117.87	118.35	117.16	117.38	1186293
2017-10-27	118.39	121.02	117.39	120.74	1494615
2017-10-30	119.69	120.19	117.27	117.72	1588457
2017-10-31	118.08	118.77	117.27	117.99	1822879
2017-11-01	108.57	113.63	107.48	111.65	4569988
2017-11-02	111.47	111.71	107.97	108.96	3478298
2017-11-03	106.79	107.68	105.30	105.99	3918693
2017-11-06	106.05	107.21	105.69	106.07	2515318
2017-11-07	106.69	106.69	104.94	105.47	1279257
2017-11-08	105.31	106.56	104.80	105.91	1794121
2017-11-09	105.77	108.52	105.68	108.50	1654624
2017-11-10	107.96	108.42	106.30	107.44	973441
2017-11-13	106.79	107.97	106.60	107.74	1275595
2017-11-14	109.47	109.59	107.80	108.86	1308215
2017-11-15	108.62	108.84	107.04	107.76	1149971
2017-11-16	107.98	109.58	107.66	108.89	1631906
2017-11-17	108.17	109.00	108.17	108.28	1043296
2017-11-20	108.65	109.31	108.28	108.83	939004
2017-11-21	109.61	110.90	109.20	110.17	1118532
2017-11-22	110.14	110.26	109.10	109.69	785873
2017-11-24	109.58	109.92	108.73	109.69	289061
2017-11-27	110.02	110.26	109.27	110.00	830341
2017-11-28	110.00	111.93	109.01	111.77	1820426
2017-11-29	112.05	113.25	111.56	113.04	1756700
2017-11-30	113.22	114.20	112.54	113.60	1890606
2017-12-01	113.83	114.15	110.41	111.15	1487913
2017-12-04	111.62	112.80	111.17	111.39	1382970
2017-12-05	111.96	112.64	111.14	112.04	1261078
2017-12-06	111.74	112.52	111.22	112.32	917133
2017-12-07	112.44	112.76	111.08	109.99	960680
2017-12-08	111.37	111.56	109.28	109.99	1680560
2017-12-11	109.80	110.66	109.80	110.12	1144919
2017-12-12	110.24	111.04	110.00	110.15	1594403
2017-12-13	109.87	111.11	109.87	110.13	2815515
2017-12-14	110.25	110.50	109.43	109.45	1289909
2017-12-15	110.21	112.18	110.07	111.80	2158057
2017-12-18	112.43	112.83	110.89	111.01	1465546
2017-12-19	115.67	120.46	114.81	117.75	4417187
2017-12-20	118.20	118.73	117.02	117.56	1564865
2017-12-21	117.51	118.25	116.23	116.37	1087648
2017-12-22	116.20	116.65	116.06	116.53	714892
2017-12-26	116.58	116.97	116.24	116.38	372887
2017-12-27	116.41	117.32	116.26	116.32	831290
2017-12-28	116.59	118.31	115.71	118.11	991603
2017-12-29	118.11	118.31	117.02	117.06	1023624
2018-01-02	117.38	120.56	116.95	120.35	1765933
2018-01-03	120.98	121.65	120.25	121.19	1328947
2018-01-04	121.55	122.92	119.72	121.01	1073156
2018-01-05	121.16	122.44	120.60	122.22	1063390
2018-01-08	121.91	122.92	121.36	122.45	1250077
2018-01-09	122.93	123.23	120.34	120.48	1999172
2018-01-10	120.41	120.68	117.16	118.87	1956693
2018-01-11	119.10	119.46	117.57	118.64	1304778
2018-01-12	119.15	119.36	117.95	118.45	1014391
2018-01-16	118.67	119.37	117.47	118.04	1396586
2018-01-17	118.59	119.16	118.07	118.83	1168080
2018-01-18	118.76	119.09	117.92	118.54	1077740
2018-01-19	118.58	120.96	118.58	119.79	1804547
2018-01-22	119.81	122.50	119.22	122.43	1364081
2018-01-23	121.90	122.19	120.32	120.79	1225159
2018-01-24	121.31	122.06	120.56	121.28	1054136
2018-01-25	122.05	122.05	120.43	121.01	1038145
2018-01-26	121.03	122.74	120.32	122.46	1390852
2018-01-29	122.52	125.47	122.48	123.58	2537983
2018-01-30	119.37	125.29	117.89	122.18	2882961
2018-01-31	122.85	125.20	121.43	123.32	1939199
2018-02-01	122.58	124.87	121.95	124.36	1756300
2018-02-02	123.25	123.40	121.86	122.03	1392663
2018-02-05	121.06	123.61	118.71	119.50	2098830
2018-02-06	117.38	119.26	115.93	118.65	2166000
2018-02-07	118.02	119.83	117.13	117.17	1145267
2018-02-08	116.90	117.04	112.05	112.08	1659191
2018-02-09	112.58	113.90	109.59	112.91	2145928
2018-02-12	113.47	113.98	111.61	113.04	1467568
2018-02-13	112.37	112.71	111.44	112.47	1081107
2018-02-14	111.79	114.44	111.79	114.18	760756
2018-02-15	114.62	116.32	114.28	116.21	1266113
2018-02-16	116.12	118.03	115.38	116.88	696599
2018-02-20	116.22	117.11	114.96	115.17	663733
2018-02-21	115.76	117.09	115.11	115.13	988644
2018-02-22	115.69	116.41	113.83	114.07	888237
2018-02-23	114.84	115.39	114.11	115.30	633298
2018-02-26	115.35	116.44	114.86	116.30	638580
2018-02-27	116.34	116.61	114.59	114.61	854944
2018-02-28	114.62	115.38	112.75	112.78	819691
2018-03-01	112.53	113.11	109.16	110.16	1044619
2018-03-02	109.85	113.93	109.63	113.55	1181906
2018-03-05	113.16	115.11	112.79	114.60	1048505
2018-03-06	114.84	115.01	113.44	114.56	1106050
2018-03-07	113.82	118.03	113.82	117.38	1345883
2018-03-08	118.06	118.06	116.13	116.62	1272529
2018-03-09	117.13	117.81	116.55	117.25	874600
2018-03-12	117.30	117.50	114.30	114.73	2030422
2018-03-13	115.06	115.29	114.00	114.40	1459293
2018-03-14	115.00	115.20	112.33	112.77	1344906
2018-03-15	113.43	114.38	111.92	112.46	1199792
2018-03-16	112.73	113.97	112.73	113.34	1248845
2018-03-19	113.24	113.25	110.50	111.32	891132
2018-03-20	111.57	111.78	110.25	110.98	928027
2018-03-21	111.23	111.64	110.47	110.96	936639
2018-03-22	110.24	111.00	107.99	108.05	1213233
2018-03-23	106.31	106.93	104.11	104.23	2511942
2018-03-26	105.14	106.64	104.47	106.48	1273953
2018-03-27	106.61	107.01	104.66	105.01	1218450
2018-03-28	105.30	106.36	104.86	104.93	995389
2018-03-29	105.54	106.34	104.39	105.78	1356117
2018-04-02	105.64	106.13	101.76	103.22	1234992
2018-04-03	103.31	104.42	102.11	103.94	1154730
2018-04-04	102.88	104.29	102.30	104.15	1263284
2018-04-05	104.67	106.13	104.01	105.11	738974
2018-04-06	104.53	104.72	101.16	102.04	861253
2018-04-09	102.50	104.85	102.16	103.03	1205590
2018-04-10	103.87	105.40	103.81	104.08	1189153
2018-04-11	103.27	103.74	102.47	102.86	637441
2018-04-12	103.01	103.81	102.63	103.24	737608
2018-04-13	103.82	104.13	101.88	102.42	797854
2018-04-16	103.04	104.71	102.66	104.04	1328186
2018-04-17	104.69	106.13	102.77	105.57	1208024
2018-04-18	105.50	107.64	105.48	106.79	1579860
2018-04-19	106.84	107.65	106.37	107.43	1359514
2018-04-20	107.74	108.82	106.58	107.02	1541601
2018-04-23	107.17	108.94	106.74	107.92	1459854
2018-04-24	108.29	108.44	105.24	106.17	1000814
2018-04-25	105.70	107.39	104.81	107.29	1087243
2018-04-26	105.74	111.79	104.47	111.66	3075241
2018-04-27	110.99	114.16	109.34	113.43	1993717
2018-04-30	113.57	114.00	111.58	111.73	1692361
2018-05-01	111.79	114.46	111.29	113.46	2459306
2018-05-02	113.12	114.51	112.95	113.95	1802966
2018-05-03	113.29	113.35	110.80	111.74	1748887
2018-05-04	111.29	113.36	110.89	112.75	1280147
2018-05-07	113.05	114.05	112.86	113.49	1428876
2018-05-08	113.22	113.79	111.99	112.52	1305605
2018-05-09	112.78	113.45	111.94	112.74	1264653
2018-05-10	113.06	114.69	112.74	113.80	1144217
2018-05-11	113.52	114.07	112.05	112.96	944693
2018-05-14	112.96	112.96	111.26	111.76	1459424
2018-05-15	111.34	111.34	109.30	109.81	1566467
2018-05-16	109.72	111.75	108.42	111.12	1116329
2018-05-17	111.42	112.38	110.64	111.61	754786
2018-05-18	111.56	111.71	110.52	111.08	1334494
2018-05-21	111.61	111.94	110.75	110.89	676435
2018-05-22	110.89	111.36	109.42	109.58	790616
2018-05-23	109.22	110.04	108.58	109.34	886312
2018-05-24	109.62	110.47	108.17	108.40	1292173
2018-05-25	108.35	109.60	107.56	107.76	786937
2018-05-29	106.88	107.34	105.25	106.01	1053014
2018-05-30	106.33	107.89	106.21	107.34	653207
2018-05-31	107.41	109.01	107.29	108.18	1551047
2018-06-01	108.84	110.00	108.67	109.25	1015759
2018-06-04	109.43	110.80	109.35	110.26	1099096
2018-06-05	110.34	110.72	109.56	109.76	945389
2018-06-06	109.83	110.79	109.32	110.77	540492
2018-06-07	110.80	111.23	109.50	110.27	710321
2018-06-08	110.51	111.19	109.79	111.08	412887
2018-06-11	111.00	111.54	109.98	110.80	822426
2018-06-12	110.87	111.37	110.49	110.74	720079
2018-06-13	111.08	112.14	110.48	110.57	885127
2018-06-14	110.92	111.51	110.31	111.45	1060060
2018-06-15	111.16	111.96	108.93	109.99	1521806
2018-06-18	109.36	109.60	107.77	108.50	788435
2018-06-19	108.11	108.52	107.34	108.47	610758
2018-06-20	108.54	109.54	107.97	108.74	856321
2018-06-21	108.55	108.97	107.59	108.18	640077
2018-06-22	108.17	109.50	107.45	108.42	1649632
2018-06-25	108.02	108.22	106.23	107.42	923530
2018-06-26	108.17	109.79	107.67	109.20	1201587
2018-06-27	108.15	110.11	106.29	106.54	2129918
2018-06-28	106.28	108.28	106.24	107.95	854491
2018-06-29	108.26	109.93	108.05	108.11	916594
2018-07-02	107.19	108.58	106.69	108.48	769924
2018-07-03	108.46	109.39	106.76	108.59	519165
2018-07-05	108.78	109.65	108.33	109.49	688324
2018-07-06	109.62	111.68	109.44	110.59	930298
2018-07-09	110.63	111.70	110.62	111.23	577980
2018-07-10	111.48	111.79	110.73	111.37	399257
2018-07-11	110.70	111.56	110.67	110.75	433078
2018-07-12	111.32	111.32	109.73	110.63	609360
2018-07-13	111.00	111.56	110.19	111.46	698094
2018-07-16	111.46	111.55	108.89	109.26	716525
2018-07-17	109.40	110.71	108.66	110.36	851864
2018-07-18	110.64	111.52	108.78	109.02	1002505
2018-07-19	108.94	109.22	107.81	108.89	932032
2018-07-20	108.60	109.19	108.19	108.32	826635
2018-07-23	107.94	109.58	107.30	109.53	1158878
2018-07-24	110.24	111.59	109.37	111.19	1224629
2018-07-25	110.69	114.03	110.59	113.64	1236738
2018-07-26	113.91	114.32	112.73	113.61	1606911
2018-07-27	122.24	123.35	119.19	122.43	3642805
2018-07-30	123.03	124.54	122.13	122.73	2060274
2018-07-31	122.59	123.20	120.99	121.77	1936601
2018-08-01	121.50	122.45	121.20	121.67	1579551
2018-08-02	120.98	121.66	119.75	120.68	1350624
2018-08-03	120.49	122.24	119.29	122.15	1505904
2018-08-06	121.72	123.05	121.10	122.25	759747
2018-08-07	122.10	122.53	121.52	121.69	572223
2018-08-08	121.62	121.85	120.22	120.28	828699
2018-08-09	120.25	120.91	119.88	120.04	550776
2018-08-10	119.53	119.70	118.18	118.91	683529
2018-08-13	118.84	119.63	117.83	118.79	1080037
2018-08-14	118.68	119.32	118.11	118.72	492750
2018-08-15	118.60	119.27	117.36	119.04	839759
2018-08-16	119.26	119.57	118.72	119.09	690355
2018-08-17	119.15	120.46	118.54	120.16	787841
2018-08-20	120.18	121.19	120.18	120.95	702430
2018-08-21	121.38	121.94	120.30	120.56	840818
2018-08-22	120.10	121.29	119.78	121.11	470639
2018-08-23	120.95	121.17	120.30	120.76	515021
2018-08-24	120.80	122.14	120.80	121.65	1039925
2018-08-27	121.70	122.82	118.93	121.56	1978463
2018-08-28	121.99	122.35	121.43	122.22	1161713
2018-08-29	122.66	123.60	122.38	122.73	744874
2018-08-30	122.30	122.48	119.83	120.07	1402888
2018-08-31	119.47	120.04	119.10	119.94	723696
2018-09-04	120.26	120.95	117.73	118.33	1171009
2018-09-05	117.78	119.19	116.90	118.86	821850
2018-09-06	118.81	120.22	118.44	119.87	688652
2018-09-07	119.72	120.61	119.69	120.08	661669
2018-09-10	120.63	120.63	119.11	119.51	682704
2018-09-11	119.25	120.22	118.62	119.59	816172
2018-09-12	119.63	122.60	119.63	122.42	1643427
2018-09-13	122.42	126.04	122.30	125.79	2444517
2018-09-14	125.78	126.68	124.96	126.18	1059124
2018-09-17	126.32	126.52	125.32	125.68	1141993
2018-09-18	125.51	127.42	124.70	126.55	871253
2018-09-19	126.92	126.92	125.29	125.96	625447
2018-09-20	126.06	127.13	126.06	126.81	959059
2018-09-21	127.14	130.53	126.12	127.50	1569640
2018-09-24	126.97	127.68	126.76	127.32	649071
2018-09-25	127.32	127.45	125.58	126.61	1043460
2018-09-26	126.47	126.98	125.71	125.91	954194
2018-09-27	125.99	126.80	125.69	125.83	1028016
2018-09-28	125.66	128.12	125.36	127.54	1055143
2018-10-01	127.87	128.35	126.37	126.66	794073
2018-10-02	126.90	126.90	125.54	126.05	649979
2018-10-03	126.17	127.22	125.18	125.55	732409
2018-10-04	125.40	125.84	124.20	125.12	802156
2018-10-05	125.27	126.26	123.69	124.75	743721
2018-10-08	124.40	124.50	122.21	123.56	917548
2018-10-09	123.54	124.40	122.16	123.12	831079
2018-10-10	122.85	123.39	119.85	119.91	1288032
2018-10-11	120.01	120.33	116.73	117.53	1530354
2018-10-12	118.92	120.40	117.96	119.62	1452225
2018-10-15	119.07	121.23	118.50	119.81	1015698
2018-10-16	120.27	123.98	119.65	123.87	1480517
2018-10-17	123.55	124.59	123.13	124.49	957246
2018-10-18	124.39	124.39	121.85	122.55	1026103
2018-10-19	122.77	123.57	120.08	120.68	930222
2018-10-22	121.02	121.17	119.07	120.41	1014338
2018-10-23	119.06	120.86	117.58	120.36	1362306
2018-10-24	120.34	121.27	117.05	117.48	1145745
2018-10-25	117.98	119.75	116.43	118.50	1315594
2018-10-26	112.10	115.45	110.37	111.69	3261241
2018-10-29	112.84	114.36	110.27	111.85	1316128
2018-10-30	112.09	113.41	109.05	111.16	1782433
2018-10-31	112.51	112.53	110.15	110.20	1398703
2018-11-01	110.45	113.63	110.45	113.23	1707346
2018-11-02	113.87	114.44	109.99	111.70	1102561
2018-11-05	112.19	113.17	111.14	111.59	1194799
2018-11-06	111.12	112.30	110.75	111.60	971714
2018-11-07	112.10	114.81	112.10	114.63	1482604
2018-11-08	114.43	115.92	114.01	115.66	937811
2018-11-09	115.14	115.57	113.02	114.11	946442
2018-11-12	114.08	114.08	110.61	111.02	1166824
2018-11-13	111.65	112.11	109.31	109.54	1083819
2018-11-14	110.56	111.06	108.76	108.97	698941
2018-11-15	108.10	111.22	107.35	111.19	931160
2018-11-16	111.14	114.46	110.80	113.55	1131196
2018-11-19	113.50	113.53	109.79	110.11	1074334
2018-11-20	109.47	109.69	107.46	109.04	1157258
2018-11-21	109.87	110.24	108.49	109.32	705179
2018-11-23	108.71	110.47	108.15	109.33	268541
2018-11-26	110.03	110.49	109.20	109.87	602733
2018-11-27	109.10	110.31	108.64	109.74	804690
2018-11-28	110.13	112.31	109.71	111.27	2371078
2018-11-29	110.81	112.47	110.81	111.53	936458
2018-11-30	111.69	113.64	111.41	113.52	1256070
2018-12-03	114.09	114.73	112.63	112.96	1538996
2018-12-04	112.63	113.24	108.45	108.64	1618904
2018-12-06	107.37	109.54	105.63	109.54	1477738
2018-12-07	109.43	109.75	105.74	106.64	1044574
2018-12-10	106.67	108.21	104.46	107.78	810993
2018-12-11	108.94	109.70	106.50	108.66	1860973
2018-12-12	110.10	112.47	109.51	109.58	2531779
2018-12-13	110.07	110.69	107.79	109.00	1059114
2018-12-14	107.98	108.35	105.08	105.73	1024296
2018-12-17	105.27	106.50	103.67	104.05	1497578
2018-12-18	103.72	105.02	101.56	102.62	2039389
2018-12-19	101.35	103.45	100.71	101.44	1934151
2018-12-20	100.98	101.98	97.46	98.73	1783883
2018-12-21	98.84	99.74	95.80	96.41	3067464
2018-12-24	96.08	96.41	94.09	94.33	931560
2018-12-26	94.68	99.03	94.39	98.74	1619239
2018-12-27	97.25	98.69	95.22	98.67	1578863
2018-12-28	98.95	100.88	98.53	99.58	1859979
2018-12-31	99.96	101.27	99.37	100.62	1389692
2019-01-02	99.85	100.58	98.42	99.22	1152123
2019-01-03	98.66	99.54	96.87	97.43	1166084
2019-01-04	98.41	101.08	98.36	100.76	1580400
2019-01-07	100.86	102.11	100.52	100.80	900292
2019-01-08	101.51	103.09	95.65	98.54	3259019
2019-01-09	99.64	100.73	98.68	99.34	1513264
2019-01-10	98.87	100.64	98.18	100.62	1485241
2019-01-11	100.35	101.22	99.48	101.16	938770
2019-01-14	100.28	100.75	99.12	99.62	1271139
2019-01-15	99.71	101.07	99.65	101.06	1036981
2019-01-16	101.14	102.55	101.09	101.86	959567
2019-01-17	101.67	103.60	101.30	103.05	1243987
2019-01-18	103.52	103.83	100.94	102.19	2101194
2019-01-22	101.45	101.77	100.09	100.82	1252802
2019-01-23	101.32	102.52	100.83	101.65	887916
2019-01-24	101.73	102.51	100.94	102.10	764407
2019-01-25	102.68	105.15	102.68	104.20	1151641
2019-01-28	103.66	103.90	102.33	102.68	974530
2019-01-29	102.66	103.43	102.20	102.50	961758
2019-01-30	103.20	105.69	102.70	105.22	1076613
2019-01-31	105.36	106.51	104.54	106.29	1303487
2019-02-01	111.82	114.96	110.20	113.12	2744626
2019-02-04	113.44	114.74	112.20	114.55	2140237
2019-02-05	114.70	116.41	114.51	114.78	1583071
2019-02-06	114.19	114.98	113.49	114.65	966552
2019-02-07	114.47	116.74	114.30	114.76	1985043
2019-02-08	114.01	116.99	114.01	116.98	1318155
2019-02-11	117.61	119.03	117.01	118.58	2094162
2019-02-12	119.08	120.43	118.49	120.25	2036701
2019-02-13	120.56	120.72	118.76	119.87	981356
2019-02-14	119.32	119.76	118.78	118.83	839796
2019-02-15	120.10	120.52	118.76	119.96	1212543
2019-02-19	119.55	120.40	118.89	119.87	1106399
2019-02-20	119.91	120.81	119.45	120.28	912800
2019-02-21	120.32	120.71	119.29	119.79	846555
2019-02-22	119.76	120.83	119.47	120.72	819945
2019-02-25	121.27	121.45	119.39	120.20	912806
2019-02-26	120.23	120.91	119.15	119.67	1059308
2019-02-27	118.99	120.98	118.99	120.77	946854
2019-02-28	120.68	121.02	119.80	120.41	1093025
2019-03-01	121.19	122.09	120.82	121.66	1254300
2019-03-04	122.10	122.42	119.70	120.71	770679
2019-03-05	120.59	121.42	119.71	120.40	1037085
2019-03-06	120.44	120.52	118.84	119.56	844695
2019-03-07	119.63	119.88	117.46	117.76	1047879
2019-03-08	117.55	118.30	116.49	117.98	881169
2019-03-11	118.11	118.65	117.31	117.78	1442735
2019-03-12	118.11	119.14	117.44	119.01	1258118
2019-03-13	119.48	120.64	118.40	119.45	972379
2019-03-14	119.65	120.13	118.89	119.27	1316209
2019-03-15	119.16	122.18	119.16	122.16	2429166
2019-03-18	122.63	123.06	120.98	121.58	1272588
2019-03-19	121.82	122.31	120.96	121.96	1228153
2019-03-20	122.15	124.67	121.80	123.62	1987681
2019-03-21	123.06	125.69	123.05	125.69	1401568
2019-03-22	124.84	125.15	122.87	122.90	1195082
2019-03-25	122.58	123.15	120.70	122.81	966577
2019-03-26	123.77	124.37	122.70	123.13	808729
2019-03-27	122.88	123.33	121.26	122.87	1145827
2019-03-28	123.07	123.26	121.85	123.17	1736008
2019-03-29	123.75	124.11	122.74	123.88	1156255
2019-04-01	124.61	124.67	123.45	123.94	799269
2019-04-02	124.03	124.03	123.01	123.69	891646
2019-04-03	124.28	124.88	122.51	122.70	1897433
2019-04-04	122.79	123.48	122.11	122.78	816966
2019-04-05	122.90	123.73	122.60	123.41	794343
2019-04-08	125.07	125.08	123.22	124.91	1260484
2019-04-09	124.49	125.83	124.27	124.82	1183786
2019-04-10	124.79	125.80	124.77	124.99	896827
2019-04-11	125.14	125.16	123.88	124.70	878927
2019-04-12	125.03	125.32	123.93	124.10	999817
2019-04-15	124.59	125.10	123.83	124.08	857345
2019-04-16	125.06	125.67	121.53	121.77	920419
2019-04-17	122.08	122.08	115.45	116.11	2338054
2019-04-18	116.08	117.35	114.49	116.41	1423091
2019-04-22	115.75	118.71	115.60	117.58	1534837
2019-04-23	117.70	119.98	117.15	119.09	1287620
2019-04-24	120.38	121.83	119.33	120.73	1230097
2019-04-25	120.36	121.70	119.38	120.99	1442749
2019-04-26	121.27	122.91	115.93	120.16	3728559
2019-04-29	119.03	119.96	116.44	117.22	2117174
2019-04-30	117.23	119.58	116.91	119.48	1512352
2019-05-01	119.41	119.63	117.37	117.60	1185899
2019-05-02	117.30	119.91	116.68	119.53	1433573
2019-05-03	120.30	121.44	119.73	120.60	851585
2019-05-06	118.52	121.89	118.17	121.80	947885
2019-05-07	120.84	121.47	118.82	119.70	1033360
2019-05-08	119.75	119.80	118.55	118.90	705183
2019-05-09	117.76	118.60	116.46	118.27	810359
2019-05-10	117.75	118.70	115.25	118.33	983344
2019-05-13	116.25	116.80	114.01	115.11	1081831
2019-05-14	115.47	116.46	115.05	115.20	751311
2019-05-15	114.72	115.64	113.65	115.01	765686
2019-05-16	115.43	116.09	114.15	114.55	1066690
2019-05-17	113.42	114.41	112.15	112.94	1337303
2019-05-20	112.40	113.25	111.73	112.46	1250400
2019-05-21	113.27	113.52	112.58	112.64	1228425
2019-05-22	112.60	112.62	111.18	111.71	1104906
2019-05-23	111.55	111.77	109.07	110.56	1215052
2019-05-24	110.67	111.62	110.59	111.10	586398
2019-05-28	111.21	111.56	108.65	108.79	841976
2019-05-29	108.91	109.92	107.85	108.87	1250592
2019-05-30	109.07	110.15	108.70	109.52	628884
2019-05-31	108.42	110.81	108.11	110.53	1380987
2019-06-03	110.71	111.98	110.04	110.89	985537
2019-06-04	111.81	114.08	110.96	113.90	1091204
2019-06-05	114.84	116.00	113.71	115.00	1242855
2019-06-06	115.25	117.21	114.66	116.72	1201870
2019-06-07	117.30	117.49	115.89	117.12	758934
2019-06-10	117.71	118.61	116.96	118.07	711541
2019-06-11	119.26	119.98	115.76	116.88	755018
2019-06-12	116.73	117.67	116.41	117.08	785118
2019-06-13	117.09	117.24	115.54	116.21	818978
2019-06-14	116.23	116.51	113.38	113.94	1326489
2019-06-17	113.86	114.63	113.31	114.21	933115
2019-06-18	115.14	115.54	114.36	114.59	916620
2019-06-19	114.51	116.43	114.19	115.80	1135439
2019-06-20	115.44	116.55	112.66	116.13	1479319
2019-06-21	116.32	116.56	114.47	114.76	2131636
2019-06-24	114.76	114.85	113.50	113.91	843912
2019-06-25	114.15	114.68	113.05	113.21	884300
2019-06-26	113.44	113.50	110.80	110.91	1609728
2019-06-27	111.68	112.47	111.54	111.93	1139850
2019-06-28	112.21	114.24	111.47	114.22	2577755
2019-07-01	115.25	115.77	112.78	113.81	1214326
2019-07-02	114.13	114.25	112.84	113.24	1147567
2019-07-03	114.12	114.63	113.41	114.13	766101
2019-07-05	113.40	114.68	112.76	114.29	910304
2019-07-08	114.36	117.16	113.73	117.09	1596540
2019-07-09	116.96	117.48	115.81	117.08	913085
2019-07-10	117.34	118.02	116.69	117.17	632564
2019-07-11	117.38	117.73	116.51	117.38	885000
2019-07-12	117.06	117.45	115.99	117.00	644101
2019-07-15	117.23	119.17	116.87	118.26	1188137
2019-07-16	118.63	119.13	117.75	118.44	1099405
2019-07-17	118.71	119.76	118.00	119.34	1120476
2019-07-18	119.01	120.90	118.69	120.37	767425
2019-07-19	120.66	121.04	119.73	119.76	1198975
2019-07-22	119.98	120.13	118.92	119.14	529176
2019-07-23	119.32	121.10	119.26	121.10	739207
2019-07-24	121.27	122.30	119.78	122.07	1012860
2019-07-25	121.59	122.11	119.37	120.21	1692257
2019-07-26	126.60	132.15	126.60	130.48	5793693
2019-07-29	131.98	132.07	129.17	130.51	1921709
2019-07-30	130.00	132.64	129.50	132.59	1697234
2019-07-31	132.07	132.52	129.55	131.09	1448168
2019-08-01	131.16	134.67	130.89	133.39	2176124
2019-08-02	133.13	134.14	131.87	133.94	1554948
2019-08-05	132.91	133.76	130.17	130.89	1924344
2019-08-06	131.51	131.74	129.80	131.11	1023338
2019-08-07	129.48	132.88	128.77	132.13	1308816
2019-08-08	132.21	134.85	131.58	134.78	1251761
2019-08-09	134.28	135.54	133.71	134.18	929562
2019-08-12	134.90	135.60	133.06	134.37	1208615
2019-08-13	134.44	136.33	133.87	134.04	1144811
2019-08-14	132.74	132.74	129.82	129.93	1287093
2019-08-15	130.48	131.87	130.01	131.09	924935
2019-08-16	132.28	133.18	131.89	132.92	846596
2019-08-19	134.29	134.81	133.29	134.42	561249
2019-08-20	134.46	135.59	133.76	133.83	1224499
2019-08-21	134.47	134.47	132.99	133.32	1112635
2019-08-22	133.58	133.89	132.18	133.01	673273
2019-08-23	132.70	133.18	129.08	129.65	1279815
2019-08-26	130.63	131.26	129.69	130.80	891545
2019-08-27	131.51	132.38	130.18	130.48	797911
2019-08-28	130.27	133.18	129.92	133.04	653757
2019-08-29	134.13	134.59	133.30	134.05	979319
2019-08-30	134.46	135.57	134.13	135.04	1025677
2019-09-03	134.03	135.55	133.78	135.23	871555
2019-09-04	135.82	136.26	132.83	133.89	991676
2019-09-05	135.24	135.64	134.04	135.37	809308
2019-09-06	135.57	136.51	134.77	135.57	857093
2019-09-09	136.22	136.22	132.60	132.98	1121104
2019-09-10	132.25	134.40	130.80	134.38	1209229
2019-09-11	133.91	137.51	133.45	136.10	1033546
2019-09-12	137.09	138.73	135.91	138.35	1171418
2019-09-13	137.94	139.28	134.17	134.64	1127022
2019-09-16	133.89	134.93	132.72	133.55	736643
2019-09-17	133.54	135.39	133.22	134.69	1074764
2019-09-18	138.15	138.15	134.33	135.24	1372851
2019-09-19	135.25	136.45	135.05	135.49	886855
2019-09-20	135.98	138.02	135.29	137.78	1673506
2019-09-23	137.19	138.23	136.05	137.42	905897
2019-09-24	137.99	138.83	135.39	135.88	1170277
2019-09-25	135.93	135.93	133.17	133.26	1370471
2019-09-26	133.62	134.03	131.51	132.52	1124015
2019-09-27	132.70	133.14	129.80	130.12	955982
2019-09-30	130.52	133.62	130.50	133.17	803286
2019-10-01	133.26	134.35	129.55	129.62	782189
2019-10-02	128.76	129.82	126.64	128.01	1269053
2019-10-03	127.60	129.10	126.38	128.97	869322
2019-10-04	129.72	130.72	128.80	130.43	746270
2019-10-07	132.10	133.01	130.09	130.48	913513
2019-10-08	129.64	129.93	126.72	127.30	1321692
2019-10-09	128.35	129.64	127.09	129.43	903957
2019-10-10	128.75	131.13	128.34	130.06	1043178
2019-10-11	131.10	133.50	131.10	132.36	1155461
2019-10-14	132.12	133.13	130.57	131.20	756985
2019-10-15	132.89	134.99	131.83	133.77	1186808
2019-10-16	133.44	133.56	131.04	132.50	1173367
2019-10-17	133.02	134.76	132.87	134.37	666110
2019-10-18	133.91	134.77	132.90	133.50	740355
2019-10-21	133.91	134.46	132.53	133.49	829434
2019-10-22	133.82	133.82	130.72	130.79	683095
2019-10-23	131.26	132.02	130.82	131.18	487057
2019-10-24	131.42	133.43	129.55	130.86	712102
2019-10-25	130.93	131.08	129.94	130.06	726469
2019-10-28	130.89	132.91	130.76	131.89	561496
2019-10-29	131.69	134.71	131.53	134.06	789812
2019-10-30	133.39	133.98	132.89	133.94	567393
2019-10-31	133.89	134.51	132.64	134.10	793680
2019-11-01	135.29	136.02	134.02	134.09	911809
2019-11-04	134.59	135.03	131.99	132.45	1699350
2019-11-05	136.79	139.16	134.96	136.12	2693574
2019-11-06	138.15	140.12	137.53	138.94	1515666
2019-11-07	138.59	139.66	136.91	137.69	1261346
2019-11-08	137.26	140.63	136.92	139.70	1026051
2019-11-11	138.74	139.14	136.72	139.04	911960
2019-11-12	139.32	141.11	139.19	140.22	789113
2019-11-13	140.01	140.39	138.80	140.06	641565
2019-11-14	139.84	141.05	139.38	140.70	575718
2019-11-15	141.05	142.84	140.22	142.39	870970
2019-11-18	142.29	143.11	140.33	140.66	863693
2019-11-19	141.32	141.68	140.17	140.22	856952
2019-11-20	140.15	141.32	137.78	138.31	1272317
2019-11-21	137.90	138.33	136.90	138.07	786801
2019-11-22	138.66	139.56	138.39	139.52	587742
2019-11-25	139.79	141.11	139.42	140.75	847201
2019-11-26	141.23	141.44	140.00	140.53	918385
2019-11-27	140.33	142.50	140.23	142.18	487365
2019-11-29	142.21	142.35	140.55	140.94	351599
2019-12-02	141.22	141.57	139.78	140.14	512652
2019-12-03	139.25	140.07	138.41	139.12	569474
2019-12-04	143.37	146.28	142.38	143.94	1513561
2019-12-05	143.04	144.51	142.85	143.21	867674
2019-12-06	143.65	145.16	143.36	144.09	760634
2019-12-09	144.03	144.36	142.17	142.34	626105
2019-12-10	142.61	143.29	140.70	140.89	875117
2019-12-11	141.49	142.72	140.91	142.62	691674
2019-12-12	142.53	144.53	141.89	143.01	823755
2019-12-13	142.61	144.73	142.30	143.65	1039824
2019-12-16	144.86	146.10	143.99	145.52	1308172
2019-12-17	145.63	146.13	143.80	145.38	732607
2019-12-18	145.42	145.52	143.05	144.43	1436860
2019-12-19	145.85	146.20	143.73	144.35	965381
2019-12-20	145.22	146.13	143.85	145.83	2471463
2019-12-23	146.28	146.77	145.29	146.72	917694
2019-12-24	146.67	147.08	145.79	146.36	244981
2019-12-26	146.28	147.14	144.84	145.81	611709
2019-12-27	146.08	146.13	145.21	145.53	391920
2019-12-30	145.66	146.04	143.80	144.31	589753
2019-12-31	143.86	145.24	143.86	145.21	612400
2020-01-02	145.50	145.57	143.06	144.74	1046052
2020-01-03	143.02	145.21	141.60	144.36	963465
2020-01-06	144.13	144.38	142.83	143.53	944767
2020-01-07	144.11	144.68	142.31	143.40	907279
2020-01-08	143.92	145.45	143.03	145.12	908796
2020-01-09	145.57	145.89	143.88	144.16	1007653
2020-01-10	145.16	146.64	144.26	145.51	1159737
2020-01-13	145.20	146.04	144.48	144.57	635840
2020-01-14	143.69	144.68	142.88	143.91	1009535
2020-01-15	143.81	145.09	142.85	143.72	654676
2020-01-16	144.41	144.76	143.48	144.33	664893
2020-01-17	144.49	145.47	144.14	144.92	852286
2020-01-21	144.61	145.68	143.44	145.01	926558
2020-01-22	145.52	147.16	145.48	146.47	851478
2020-01-23	146.36	146.44	144.69	145.04	796692
2020-01-24	145.01	145.01	142.34	143.38	737851
2020-01-27	141.69	144.17	140.70	143.62	678673
2020-01-28	143.71	145.42	143.71	144.74	829221
2020-01-29	145.28	147.88	144.97	146.25	1197402
2020-01-30	144.86	146.71	143.68	146.66	720189
2020-01-31	145.73	147.06	142.39	143.48	1407669
2020-02-03	144.33	145.75	143.99	144.07	1905707
2020-02-04	148.33	154.82	147.89	152.09	3068347
2020-02-05	152.13	154.43	150.79	152.99	1364147
2020-02-06	153.29	155.02	152.46	154.26	1185696
2020-02-07	153.55	153.99	151.46	151.72	889335
2020-02-10	150.83	153.83	150.51	153.49	1079949
2020-02-11	154.06	154.87	153.11	154.53	886811
2020-02-12	154.44	154.92	153.49	153.96	743656
2020-02-13	154.25	155.05	152.69	153.99	743162
2020-02-14	153.88	155.64	152.89	155.61	621681
2020-02-18	155.17	155.31	153.12	154.49	771367
2020-02-19	154.92	156.30	153.87	155.24	961245
2020-02-20	155.22	155.24	152.60	153.66	950927
2020-02-21	153.82	154.35	151.32	152.69	1020381
2020-02-24	148.99	150.47	148.43	149.72	1917904
2020-02-25	148.92	149.95	145.06	145.26	2300037
2020-02-26	146.39	148.14	142.13	142.18	1273097
2020-02-27	138.87	141.36	135.71	135.77	2046383
2020-02-28	132.07	133.33	128.55	132.08	2473689
2020-03-02	132.69	135.12	130.72	135.09	1712362
2020-03-03	134.82	138.19	126.51	129.86	1933286
2020-03-04	132.40	135.09	130.07	133.94	2008977
2020-03-05	131.24	131.80	123.62	125.33	2104085
2020-03-06	121.52	122.19	118.11	120.39	2800644
2020-03-09	111.56	115.44	107.70	107.94	2380483
2020-03-10	111.56	115.10	106.80	114.78	2649880
2020-03-11	111.31	113.16	105.57	107.87	2330814
2020-03-12	100.52	103.64	96.29	98.98	3323566
2020-03-13	103.32	104.87	91.13	94.88	4476817
2020-03-16	81.15	92.25	76.67	89.25	4818587
2020-03-17	91.02	91.19	81.20	83.59	3774800
2020-03-18	79.85	81.22	72.15	78.22	3902843
2020-03-19	78.20	88.60	74.37	86.48	3113869
2020-03-20	87.86	90.38	81.23	83.41	3012721
2020-03-23	82.18	82.64	76.35	78.40	2487070
2020-03-24	83.07	91.12	82.46	90.61	2339346
2020-03-25	90.07	98.92	89.33	93.70	2313501
2020-03-26	95.30	101.71	93.63	97.84	2254072
2020-03-27	94.46	95.48	89.71	92.10	1822070
2020-03-30	92.15	95.87	88.85	95.34	2024774
2020-03-31	95.22	98.99	93.13	98.06	1923742
2020-04-01	94.15	94.15	85.84	86.95	1713846
2020-04-02	85.37	92.14	85.37	89.94	1633663
2020-04-03	89.44	90.11	86.54	89.26	2557780
2020-04-06	97.01	97.60	92.58	95.01	2632006
2020-04-07	100.01	105.21	97.89	98.87	3021396
2020-04-08	100.16	108.65	99.62	107.96	2937236
2020-04-09	108.61	111.33	105.04	107.06	2060190
2020-04-13	105.16	105.74	101.03	104.79	1133248
2020-04-14	106.62	111.23	105.96	110.20	2305167
2020-04-15	105.83	109.06	105.43	106.83	1599536
2020-04-16	107.63	108.65	104.01	106.05	1446427
2020-04-17	110.46	115.16	110.11	115.04	1908282
2020-04-20	112.98	115.46	111.94	113.50	1097050
2020-04-21	110.14	112.33	108.25	108.79	1502830
2020-04-22	110.10	110.82	105.81	106.00	1602500
2020-04-23	106.56	110.50	106.34	109.61	3186328
2020-04-24	111.09	113.59	109.73	112.97	1475924
2020-04-27	113.70	115.00	112.93	113.98	1468919
2020-04-28	115.25	115.93	111.11	111.31	1210141
2020-04-29	113.28	119.34	113.17	117.25	1383254
2020-04-30	116.41	119.42	114.60	116.12	1713732
2020-05-01	114.09	114.80	112.15	112.78	1507282
2020-05-04	111.96	112.42	109.91	110.66	1353853
2020-05-05	112.10	116.48	112.09	114.49	1071941
2020-05-06	115.25	116.23	112.16	112.42	820789
2020-05-07	114.32	117.03	113.50	115.83	1520375
2020-05-08	117.38	118.22	115.93	118.22	1465575
2020-05-11	118.75	120.85	113.18	114.46	1901284
2020-05-12	115.44	116.65	110.12	110.20	1351268
2020-05-13	109.62	110.15	106.11	107.75	1913898
2020-05-14	105.92	109.26	105.53	108.75	1611616
2020-05-15	107.82	109.55	107.23	109.03	855652
2020-05-18	113.50	120.07	112.82	119.01	2375856
2020-05-19	118.87	121.75	118.63	120.25	1518966
2020-05-20	121.56	123.40	121.14	122.82	1403045
2020-05-21	121.67	122.21	117.05	118.36	2490161
2020-05-22	118.36	119.91	117.54	119.71	1027415
2020-05-26	123.88	125.65	122.61	122.95	1967488
2020-05-27	124.48	126.09	123.21	124.51	1494354
2020-05-28	125.62	126.48	123.91	124.17	959026
2020-05-29	124.68	124.68	119.85	122.57	1345853
2020-06-01	122.22	124.80	122.10	124.06	612044
2020-06-02	124.76	125.21	123.58	124.64	1031889
2020-06-03	125.23	130.09	124.54	126.47	1382410
2020-06-04	125.58	128.17	125.13	125.64	1150384
2020-06-05	130.08	135.18	129.51	133.29	1879922
2020-06-08	133.29	135.26	131.65	132.42	1330916
2020-06-09	130.84	132.71	128.11	130.13	1658523
2020-06-10	131.05	133.36	129.19	130.28	1981360
2020-06-11	126.12	126.21	117.22	117.52	1937326
2020-06-12	121.28	122.31	117.47	121.45	1853711
2020-06-15	118.32	124.36	117.40	123.33	1498170
2020-06-16	127.00	128.76	124.18	127.14	1639056
2020-06-17	127.59	127.59	123.70	124.24	1056721
2020-06-18	123.57	124.95	122.84	123.63	865750
2020-06-19	125.90	126.73	121.96	122.45	1558564
2020-06-22	121.67	121.90	119.03	120.88	918757
2020-06-23	122.52	124.64	122.11	122.20	929953
2020-06-24	120.99	120.99	112.05	114.69	2928811
2020-06-25	114.50	114.50	108.65	111.62	3492345
2020-06-26	111.78	113.95	110.56	111.98	3381596
2020-06-29	113.00	114.26	112.06	113.41	1759557
2020-06-30	113.21	117.17	112.51	115.79	1917634
2020-07-01	116.22	117.37	113.93	115.77	2039675
2020-07-02	117.83	119.32	116.60	117.01	1464031
2020-07-06	118.24	118.94	113.65	114.54	1516880
2020-07-07	113.73	116.03	113.00	113.50	1123222
2020-07-08	113.31	115.86	112.34	115.37	1936271
2020-07-09	114.91	115.78	111.61	114.13	1546184
2020-07-10	113.69	115.93	112.14	115.86	845219
2020-07-13	116.29	120.50	116.28	117.26	1459787
2020-07-14	117.42	120.50	117.06	120.46	1335013
2020-07-15	122.70	128.59	121.80	127.78	2022187
2020-07-16	127.38	127.40	125.24	126.66	1359739
2020-07-17	127.19	131.94	126.96	131.10	1639386
2020-07-20	130.28	131.34	126.40	126.78	1289742
2020-07-21	128.49	129.56	128.06	128.57	952780
2020-07-22	128.28	130.62	127.90	129.11	972474
2020-07-23	129.19	130.08	127.73	128.80	735473
2020-07-24	128.69	130.20	127.84	130.10	745394
2020-07-27	129.07	130.89	127.02	130.23	963860
2020-07-28	131.02	131.99	129.25	130.15	1173063
2020-07-29	130.90	135.67	130.75	135.41	1111033
2020-07-30	133.10	134.72	131.03	134.17	987296
2020-07-31	133.32	133.52	129.38	130.83	1303615
2020-08-03	131.45	134.27	130.84	131.67	1623687
2020-08-04	126.12	130.29	125.66	126.74	2248641
2020-08-05	129.71	131.82	127.70	129.64	1169232
2020-08-06	128.88	129.58	127.85	129.02	958798
2020-08-07	128.81	135.30	128.75	135.22	1683754
2020-08-10	135.24	135.33	133.72	134.25	1037516
2020-08-11	135.24	136.16	132.15	134.08	884929
2020-08-12	135.49	135.79	133.53	134.44	819018
2020-08-13	133.46	134.57	132.46	133.79	638407
2020-08-14	133.04	133.97	132.19	133.22	632882
2020-08-17	133.62	136.28	133.39	134.44	739566
2020-08-18	134.75	135.82	134.46	134.65	681570
2020-08-19	135.21	135.57	132.68	133.15	694213
2020-08-20	132.21	133.62	131.98	132.71	1219105
2020-08-21	132.69	132.83	130.55	132.09	909983
2020-08-24	133.02	135.24	132.03	132.72	727373
2020-08-25	134.14	134.75	132.74	133.49	556112
2020-08-26	132.98	133.62	131.77	132.74	878905
2020-08-27	133.63	137.07	132.61	136.33	1305822
2020-08-28	136.70	137.57	135.30	137.44	736664
2020-08-31	137.53	137.96	136.16	136.67	751352
2020-09-01	135.99	136.58	135.07	136.28	658957
2020-09-02	136.40	139.05	135.17	138.70	781051
2020-09-03	138.73	139.12	135.59	136.32	1347254
2020-09-04	137.24	137.80	133.01	135.62	557806
2020-09-08	134.39	136.21	133.39	134.15	762282
2020-09-09	135.00	137.21	134.95	136.01	965040
2020-09-10	136.29	137.71	134.44	134.53	1055248
2020-09-11	136.00	136.72	134.44	135.05	623065
2020-09-14	135.82	137.37	135.36	136.39	816923
2020-09-15	136.99	140.18	136.87	139.99	944507
2020-09-16	140.64	143.50	140.01	141.57	1102387
2020-09-17	140.26	142.02	138.22	138.52	1033239
2020-09-18	138.07	139.23	132.52	134.72	1805490
2020-09-21	132.39	132.61	127.99	130.00	1404070
2020-09-22	130.74	132.23	129.30	131.50	1099870
2020-09-23	131.34	131.80	129.41	129.74	652187
2020-09-24	129.16	129.18	125.29	128.17	858673
2020-09-25	127.60	131.92	126.98	131.01	860835
2020-09-28	133.09	133.89	131.88	132.00	909853
2020-09-29	132.72	132.84	127.85	129.41	831540
2020-09-30	129.80	133.81	129.60	132.07	1009987
2020-10-01	133.04	134.75	131.84	133.23	1101932
2020-10-02	130.41	134.85	130.25	133.58	971631
2020-10-05	135.11	137.51	134.43	137.36	607164
2020-10-06	137.45	140.06	136.67	136.86	752493
2020-10-07	137.71	141.21	137.71	140.50	717896
2020-10-08	142.06	143.21	141.02	142.28	793106
2020-10-09	143.52	145.32	142.79	143.57	1032332
2020-10-12	145.61	145.61	143.42	144.69	963990
2020-10-13	143.76	143.80	140.18	140.48	1211326
2020-10-14	141.64	144.43	140.96	141.37	858538
2020-10-15	139.03	143.22	137.60	143.13	991009
2020-10-16	143.84	144.89	142.35	142.54	770258
2020-10-19	142.54	144.07	137.12	137.76	1011986
2020-10-20	139.09	140.05	137.34	137.66	589641
2020-10-21	137.01	138.46	136.44	137.58	510841
2020-10-22	138.30	139.95	136.89	138.78	1047453
2020-10-23	140.06	140.06	138.05	138.45	723337
2020-10-26	136.47	137.70	133.87	135.34	1623524
2020-10-27	135.22	137.82	134.28	134.46	1000973
2020-10-28	131.82	131.94	128.77	129.39	1771048
2020-10-29	128.82	130.74	127.57	129.84	1591179
2020-10-30	129.50	130.79	126.16	128.15	1256420
2020-11-02	129.87	130.20	126.93	128.56	1136101
2020-11-03	130.74	133.34	129.79	132.33	759664
2020-11-04	132.92	136.59	132.27	132.71	1024122
2020-11-05	134.60	136.88	133.97	135.19	1557582
2020-11-06	135.60	139.63	130.67	134.38	2214085
2020-11-09	155.14	160.22	150.15	151.29	2844709
2020-11-10	148.43	149.88	145.38	145.67	2126749
2020-11-11	146.61	146.97	142.22	144.94	1275453
2020-11-12	144.33	146.28	142.47	144.00	1341973
2020-11-13	144.80	147.47	144.17	146.84	1598580
2020-11-16	149.86	149.86	142.94	145.73	1388102
2020-11-17	144.10	145.96	140.31	145.66	1363141
2020-11-18	145.92	148.63	143.69	143.76	1531698
2020-11-19	143.46	143.51	140.94	142.15	1777335
2020-11-20	141.72	142.77	139.99	141.58	1462558
2020-11-23	142.19	144.41	141.24	141.87	659118
2020-11-24	143.24	147.35	143.22	146.57	1104171
2020-11-25	145.90	146.49	143.98	145.21	601260
2020-11-27	145.98	146.12	144.13	145.54	381674
2020-11-30	145.75	146.93	144.29	144.66	880201
2020-12-01	145.99	146.41	141.27	141.73	935221
2020-12-02	141.02	143.59	140.82	143.43	772413
2020-12-03	143.09	143.91	141.43	141.94	838572
2020-12-04	142.04	144.65	141.25	144.60	621048
2020-12-07	144.07	144.77	140.70	141.22	936449
2020-12-08	140.61	142.68	139.74	142.19	948107
2020-12-09	142.82	143.26	140.91	142.81	1089833
2020-12-10	142.76	144.11	141.35	141.63	1039777
2020-12-11	140.59	140.98	136.92	137.45	1426925
2020-12-14	138.75	140.61	138.07	138.33	966615
2020-12-15	140.32	144.05	139.70	143.39	997127
2020-12-16	142.80	145.55	142.60	144.40	743121
2020-12-17	143.89	147.53	143.68	146.84	804646
2020-12-18	147.28	147.87	145.04	147.31	1766601
2020-12-21	144.47	145.75	142.66	144.16	863127
2020-12-22	143.88	147.17	141.83	146.32	1019413
2020-12-23	147.14	147.75	144.49	144.30	662037
2020-12-24	144.94	145.23	143.20	144.79	283763
2020-12-28	146.11	147.04	144.35	144.44	683977
2020-12-29	145.94	148.76	145.43	147.90	735671
2020-12-30	148.28	150.14	146.85	147.67	427576
2020-12-31	147.32	149.86	146.73	149.49	499190
2021-01-04	151.02	151.81	146.29	148.58	1229012
2021-01-05	148.47	152.49	148.18	151.15	969824
2021-01-06	151.00	155.83	151.00	155.46	1383329
2021-01-07	155.54	156.53	153.69	154.54	1201562
2021-01-08	155.50	157.05	153.63	154.20	1222397
2021-01-11	152.10	154.39	150.92	154.25	1201729
2021-01-12	153.63	155.26	152.35	155.05	1176974
2021-01-13	155.67	159.08	154.79	158.08	1675412
2021-01-14	157.53	160.97	157.53	157.76	1145693
2021-01-15	157.33	157.83	154.76	155.34	1409240
2021-01-19	156.47	156.77	154.53	155.15	1007297
2021-01-20	155.17	159.22	153.96	158.58	1184528
2021-01-21	159.17	160.56	157.67	158.09	1046115
2021-01-22	157.00	157.88	155.79	156.20	974450
2021-01-25	155.74	156.19	151.80	154.55	1343413
2021-01-26	155.46	156.41	152.62	153.49	842553
2021-01-27	150.59	153.01	147.48	148.04	1890046
2021-01-28	149.59	154.32	148.32	152.34	1540214
2021-01-29	151.34	152.11	147.31	149.08	1621543
2021-02-01	150.24	151.35	147.69	149.30	1421975
2021-02-02	150.52	155.88	150.24	153.76	1712543
2021-02-03	153.07	154.29	151.20	153.82	941950
2021-02-04	155.14	159.07	153.51	155.93	1812382
2021-02-05	164.97	164.97	153.75	155.11	3544859
2021-02-08	155.38	156.37	152.55	155.04	1327262
2021-02-09	155.03	155.47	153.01	154.40	1195123
2021-02-10	155.22	157.59	154.75	155.55	1644314
2021-02-11	156.67	158.98	155.22	157.36	1105320
2021-02-12	156.43	157.65	155.55	156.56	1206228
2021-02-16	156.95	156.95	154.74	155.58	921904
2021-02-17	154.70	154.79	152.43	153.84	951116
2021-02-18	152.98	153.35	149.86	152.13	868138
2021-02-19	152.33	153.22	151.25	151.99	806558
2021-02-22	150.98	156.35	150.20	155.55	1277223
2021-02-23	156.89	159.60	155.70	157.03	1824789
2021-02-24	157.24	160.27	157.11	158.80	1017965
2021-02-25	158.08	160.43	157.36	159.59	1435723
2021-02-26	160.30	161.39	156.65	158.19	1570661
2021-03-01	160.09	161.49	157.81	158.52	1456602
2021-03-02	158.45	158.82	155.40	156.37	1370713
2021-03-03	156.44	156.93	153.12	154.98	2112606
2021-03-04	154.96	154.96	149.85	151.58	1913937
2021-03-05	153.22	154.66	149.50	153.76	1492040
2021-03-08	154.04	156.09	151.75	151.82	2266070
2021-03-09	152.88	155.74	151.84	151.98	1289508
2021-03-10	153.23	156.51	152.07	155.60	1055400
2021-03-11	155.51	156.81	154.26	155.51	1372815
2021-03-12	155.17	158.56	154.93	158.29	1863508
2021-03-15	159.14	160.55	155.77	156.65	1088556
2021-03-16	156.19	156.19	153.75	155.46	1008746
2021-03-17	154.85	156.63	153.21	155.72	920322
2021-03-18	155.19	156.26	153.75	154.14	693353
2021-03-19	153.73	156.82	152.93	155.37	1412910
2021-03-22	154.91	156.18	154.34	155.45	667462
2021-03-23	154.76	155.36	150.54	151.48	979910
2021-03-24	152.53	153.90	151.88	152.75	694430
2021-03-25	153.59	153.59	150.25	152.93	1081864
2021-03-26	153.62	156.67	152.59	156.50	655775
2021-03-29	155.40	156.45	154.17	155.42	667083
2021-03-30	154.28	156.68	154.07	156.40	762880
2021-03-31	157.73	159.08	155.17	155.30	1259091
2021-04-01	155.30	155.77	153.63	155.22	788484
2021-04-05	156.93	158.25	156.14	157.84	788869
2021-04-06	158.13	159.94	157.61	158.62	795838
2021-04-07	158.73	159.33	156.46	157.89	691420
2021-04-08	159.18	160.42	158.69	159.62	804703
2021-04-09	160.88	164.51	160.52	164.42	1508430
2021-04-12	163.65	164.74	162.68	163.30	1293731
2021-04-13	162.49	164.09	162.19	163.44	892190
2021-04-14	163.86	165.43	163.04	163.28	904795
2021-04-15	163.56	167.19	163.56	166.63	945595
2021-04-16	167.58	168.04	165.29	166.74	723354
2021-04-19	166.78	167.86	165.00	167.38	1107620
2021-04-20	167.38	169.95	167.07	168.62	1172773
2021-04-21	168.84	172.15	168.19	171.37	1089040
2021-04-22	171.30	173.84	170.22	172.08	1009196
2021-04-23	171.73	173.53	171.22	172.31	909424
2021-04-26	172.89	172.89	170.23	170.47	820952
2021-04-27	170.58	172.44	169.34	171.08	819459
2021-04-28	171.36	173.30	170.57	173.17	977308
2021-04-29	173.89	174.97	171.77	173.27	895950
2021-04-30	172.77	173.12	170.82	171.87	1291455
2021-05-03	173.17	173.42	171.69	172.62	1292929
2021-05-04	168.65	170.80	165.04	167.76	1755554
2021-05-05	168.54	169.34	165.92	168.36	748658
2021-05-06	167.87	168.50	164.68	168.05	760501
2021-05-07	167.86	169.62	167.16	167.34	991444
2021-05-10	167.50	168.01	166.12	166.81	1162631
2021-05-11	166.58	166.71	162.08	162.54	1407964
2021-05-12	161.12	161.99	158.76	158.88	1432303
2021-05-13	159.17	161.45	159.04	160.68	1136264
2021-05-14	161.20	163.46	160.31	162.27	565606
2021-05-17	161.86	162.35	160.55	160.86	598734
2021-05-18	160.82	162.73	160.79	161.56	862741
2021-05-19	160.12	160.92	158.92	160.81	738401
2021-05-20	160.87	162.65	160.48	161.94	767960
2021-05-21	162.98	164.45	162.14	162.32	824417
2021-05-24	163.58	163.99	162.60	162.84	783540
2021-05-25	163.74	164.45	162.42	162.75	633627
2021-05-26	161.70	162.14	158.20	159.27	1383491
2021-05-27	160.07	162.91	159.60	162.62	1839514
2021-05-28	163.89	164.46	162.77	163.30	1366969
2021-06-01	164.41	164.90	161.03	161.25	914973
2021-06-02	161.14	161.23	155.50	156.25	1920047
2021-06-03	155.59	156.04	153.18	155.16	1992247
2021-06-04	155.97	155.97	154.21	154.38	2068632
2021-06-07	155.19	155.22	152.70	153.18	1783377
2021-06-08	154.13	154.16	151.08	152.83	1062476
2021-06-09	153.01	153.94	152.58	153.49	785485
2021-06-10	153.81	155.09	153.76	154.50	854687
2021-06-11	154.37	154.53	152.68	153.55	1112939
2021-06-14	153.48	153.98	152.01	152.84	1271762
2021-06-15	153.12	154.48	152.40	153.61	1376843
2021-06-16	153.87	154.46	151.80	153.31	1426162
2021-06-17	153.00	156.10	153.00	155.60	1367058
2021-06-18	154.62	155.26	153.28	153.77	2238958
2021-06-21	154.68	159.17	154.03	158.60	1580142
2021-06-22	158.91	162.16	157.92	161.41	2081974
2021-06-23	161.41	161.73	159.55	159.56	1187364
2021-06-24	160.46	160.46	158.71	159.25	1090842
2021-06-25	159.61	162.58	159.61	160.89	1072442
2021-06-28	161.14	161.14	157.06	158.81	1653804
2021-06-29	158.80	159.15	156.19	156.36	1100621
2021-06-30	155.84	156.98	155.26	156.02	1241144
2021-07-01	156.67	158.29	155.91	158.27	1136200
2021-07-02	158.11	158.94	157.26	158.63	893758
2021-07-06	157.98	158.58	157.11	157.92	1217953
2021-07-07	158.30	158.69	155.57	156.29	1483608
2021-07-08	154.72	155.44	153.24	154.50	1060967
2021-07-09	154.49	155.39	153.57	154.55	723792
2021-07-12	154.01	155.60	153.30	154.99	751470
2021-07-13	154.72	155.41	151.97	152.35	911932
2021-07-14	152.75	153.02	150.58	150.93	1137545
2021-07-15	150.07	150.69	147.92	148.53	1480345
2021-07-16	148.88	149.33	146.58	148.82	2026235
2021-07-19	146.92	147.39	144.88	145.68	1397256
2021-07-20	145.77	151.36	145.77	150.98	1740694
2021-07-21	152.81	155.06	151.62	154.80	1753774
2021-07-22	155.20	155.20	152.15	153.92	860619
2021-07-23	154.88	155.98	154.37	155.19	792103
2021-07-26	154.40	155.32	153.26	154.88	567990
2021-07-27	154.33	158.39	153.79	157.97	951654
2021-07-28	158.45	158.70	157.07	157.70	883698
2021-07-29	158.41	158.62	155.90	157.88	902952
2021-07-30	157.93	160.05	157.56	158.54	1120898
2021-08-02	159.18	160.45	157.92	158.14	1671232
2021-08-03	148.41	150.46	145.56	149.12	4332535
2021-08-04	148.19	148.91	143.04	143.80	2385086
2021-08-05	143.78	145.77	142.89	145.68	1734434
2021-08-06	145.81	146.12	143.09	144.55	1605782
2021-08-09	144.55	144.65	142.38	143.03	1715379
2021-08-10	142.80	142.82	139.37	141.41	3042153
2021-08-11	142.44	142.48	141.22	141.35	1328890
2021-08-12	141.09	142.63	140.99	142.04	2157105
2021-08-13	141.64	142.38	140.63	141.73	1457693
2021-08-16	141.60	142.68	140.14	142.19	1775624
2021-08-17	141.71	143.75	140.23	143.44	1969971
2021-08-18	143.64	143.89	140.02	140.07	1299385
2021-08-19	138.59	140.50	138.59	139.81	1166388
2021-08-20	140.31	141.78	138.89	141.11	1019142
2021-08-23	141.69	142.07	139.81	141.00	1098076
2021-08-24	140.90	144.89	140.90	144.30	2368770
2021-08-25	144.55	147.19	143.90	145.90	1665144
2021-08-26	145.37	146.45	144.56	145.12	1094570
2021-08-27	145.45	146.52	144.77	145.59	1081560
2021-08-30	145.75	146.50	144.95	145.31	894609
2021-08-31	145.63	146.42	145.30	145.96	1186495
2021-09-01	146.26	146.62	145.09	146.36	886482
2021-09-02	146.93	147.79	144.09	144.64	1309390
2021-09-03	144.43	144.82	141.65	142.36	2740498
2021-09-07	141.97	142.90	140.57	142.24	1505717
2021-09-08	141.93	143.91	140.96	143.07	1325916
2021-09-09	142.97	145.17	139.96	140.03	1337409
2021-09-10	140.12	140.44	136.17	136.24	1310150
2021-09-13	136.68	138.26	136.30	136.79	1504697
2021-09-14	136.79	145.62	135.15	143.27	4136192
2021-09-15	143.32	143.82	140.46	141.65	1955753
2021-09-16	142.33	143.52	141.08	141.86	1421952
2021-09-17	141.16	142.54	140.04	142.34	1822556
2021-09-20	140.71	141.51	138.08	139.75	1204734
2021-09-21	141.20	141.48	138.47	138.49	1458985
2021-09-22	139.47	142.58	138.89	141.35	1050625
2021-09-23	141.58	147.12	141.19	145.91	2230875
2021-09-24	145.90	147.19	144.73	146.71	1657789
2021-09-27	146.12	149.17	145.86	147.01	1579359
2021-09-28	146.53	147.85	145.55	146.11	1615877
2021-09-29	145.97	146.61	144.37	144.90	913862
2021-09-30	145.41	145.94	141.94	141.99	987667
2021-10-01	143.08	145.64	142.62	145.00	1384963
2021-10-04	144.36	145.55	140.87	142.35	1134314
2021-10-05	142.39	144.56	141.56	141.65	1155884
2021-10-06	140.12	142.23	138.42	141.97	1096888
2021-10-07	143.03	145.39	142.57	143.33	990783
2021-10-08	143.24	143.71	142.03	142.27	498881
2021-10-11	142.00	143.60	139.46	139.49	792584
2021-10-12	139.51	140.11	138.05	138.54	772939
2021-10-13	138.57	138.85	137.24	138.50	880557
2021-10-14	139.77	141.54	139.56	141.28	797281
2021-10-15	142.46	142.79	141.41	141.99	883308
2021-10-18	140.85	141.41	138.66	140.64	1026514
2021-10-19	139.21	145.34	139.21	144.47	1019167
2021-10-20	145.52	146.74	143.68	145.64	1086499
2021-10-21	145.65	147.20	145.18	146.30	739492
2021-10-22	146.25	147.02	145.44	145.93	320772
2021-10-25	145.88	147.31	144.81	146.52	825100
2021-10-26	147.01	147.01	145.31	145.35	462158
2021-10-27	145.50	145.50	141.90	141.94	658765
2021-10-28	141.73	142.61	140.60	141.17	924315
2021-10-29	138.74	139.20	135.08	138.84	1632060
2021-11-01	139.25	142.78	138.85	141.43	1142365
2021-11-02	141.53	142.34	140.19	141.32	884360
2021-11-03	140.87	144.30	140.87	144.30	1407766
2021-11-04	140.66	141.64	132.61	133.63	3648196
2021-11-05	138.00	141.73	135.69	137.43	2977139
2021-11-08	137.19	137.75	132.93	133.47	2751736
2021-11-09	132.89	134.25	129.79	130.37	4094703
2021-11-10	130.00	131.97	129.44	129.87	1314742
2021-11-11	129.34	130.18	126.37	128.73	1594223
2021-11-12	129.22	129.38	127.50	128.42	1618218
2021-11-15	128.50	128.96	126.26	127.21	1456793
2021-11-16	126.80	129.44	126.06	127.82	1615275
2021-11-17	127.21	128.68	126.20	127.16	1321410
2021-11-18	127.45	127.77	125.03	125.04	1312399
2021-11-19	125.03	125.90	123.33	124.96	1914363
2021-11-22	125.15	128.22	124.73	126.33	1355400
2021-11-23	123.73	126.95	123.73	126.58	1538804
2021-11-24	126.00	127.75	125.97	126.38	1187235
2021-11-26	123.34	124.85	121.10	121.87	1363928
2021-11-29	122.98	123.08	119.74	119.81	1428805
2021-11-30	118.85	119.72	115.98	116.03	2442255
2021-12-01	117.59	121.50	116.19	116.21	2009823
2021-12-02	116.78	119.69	116.71	119.26	1404912
2021-12-03	119.74	120.21	116.45	117.60	1742283
2021-12-06	119.62	123.14	119.02	121.74	2255510
2021-12-07	123.88	126.44	123.64	124.59	1806995
2021-12-08	124.64	126.35	124.28	125.11	1288695
2021-12-09	123.19	124.54	121.44	121.69	2448293
2021-12-10	123.05	123.05	119.10	120.77	1646754
2021-12-13	120.77	123.19	120.77	121.71	1574516
2021-12-14	121.21	122.59	119.41	119.60	1291733
2021-12-15	119.01	119.72	114.74	117.07	3154322
2021-12-16	117.73	119.76	115.93	116.87	3243369
2021-12-17	116.41	119.55	115.11	117.24	3948232
2021-12-20	115.59	116.37	113.12	115.34	2508860
2021-12-21	116.56	119.81	115.93	118.80	1852025
2021-12-22	118.42	121.00	117.80	121.00	991176
2021-12-23	121.90	123.27	121.16	122.96	1396784
2021-12-27	123.20	124.06	121.58	123.99	1185511
2021-12-28	123.89	125.51	123.74	124.38	1462659
2021-12-29	124.25	125.52	123.92	124.40	2435734
2021-12-30	124.53	125.53	124.24	124.44	1266737
2021-12-31	124.14	125.20	123.21	123.24	913567
2022-01-03	123.55	126.06	122.83	125.27	1150267
2022-01-04	125.05	127.84	124.42	126.54	1359963
2022-01-05	127.18	129.60	126.04	126.13	1840700
2022-01-06	126.98	128.41	124.84	125.08	1057137
2022-01-07	123.40	125.59	123.23	124.32	1640986
2022-01-10	123.54	124.07	121.75	123.11	1885488
2022-01-11	123.76	125.23	122.89	124.54	1444667
2022-01-12	124.23	124.73	120.31	121.83	1846934
2022-01-13	122.41	125.66	122.29	124.24	1807446
2022-01-14	123.06	124.04	121.03	123.57	1404618
2022-01-18	123.06	123.43	121.20	122.58	2121437
2022-01-19	119.84	122.38	119.50	119.59	1742863
2022-01-20	119.06	123.21	119.06	119.36	1683817
2022-01-21	119.17	120.58	117.54	118.88	2972177
2022-01-24	116.60	120.00	114.80	119.96	2051508
2022-01-25	117.73	119.27	115.41	117.34	2346983
2022-01-26	117.84	119.47	115.96	116.89	2829755
2022-01-27	118.14	118.89	116.76	117.62	1877774
2022-01-28	117.85	118.16	114.36	117.28	2250410
2022-01-31	116.41	119.44	115.87	119.34	1443945
2022-02-01	119.49	120.51	118.65	120.29	1035825
2022-02-02	117.61	118.96	115.74	118.07	2461149
2022-02-03	118.06	118.75	116.84	117.65	1871176
2022-02-04	117.38	120.08	116.91	119.16	1754897
2022-02-07	110.89	115.34	108.20	108.33	6293620
2022-02-08	105.54	116.73	105.23	116.30	4522048
2022-02-09	116.73	118.55	116.18	116.46	2145490
2022-02-10	115.49	117.58	114.77	115.22	2445668
2022-02-11	115.81	116.87	112.58	112.74	1845228
2022-02-14	113.11	114.44	112.12	113.49	1113306
2022-02-15	115.18	118.63	114.86	118.49	1552500
2022-02-16	117.81	119.01	116.07	118.84	1726816
2022-02-17	118.29	118.29	115.92	116.39	1269321
2022-02-18	116.26	118.15	116.26	117.40	1198403
2022-02-22	117.93	120.63	117.38	119.30	2082293
2022-02-23	119.80	120.70	118.25	118.92	1432979
2022-02-24	117.03	119.89	116.24	119.79	1427758
2022-02-25	120.47	123.02	118.90	122.91	1593823
2022-02-28	121.48	123.60	121.23	123.39	2424852
2022-03-01	124.77	126.46	121.08	124.14	7107772
2022-03-02	122.54	124.30	121.86	122.69	2070905
2022-03-03	123.72	123.94	121.18	122.13	1504091
2022-03-04	120.59	121.16	119.05	120.44	1364727
2022-03-07	120.28	120.28	115.72	116.68	1654907
2022-03-08	115.91	117.96	114.27	115.75	1718998
2022-03-09	117.97	118.96	117.07	117.64	1201930
2022-03-10	116.76	119.42	115.83	119.34	1441497
2022-03-11	120.27	121.26	118.18	118.82	2031288
2022-03-14	119.82	120.68	117.05	117.69	1384809
2022-03-15	119.31	120.17	118.01	119.20	1268976
2022-03-16	120.00	122.30	119.34	121.99	1599306
2022-03-17	120.98	122.63	120.17	122.28	1830197
2022-03-18	122.36	122.82	119.70	120.77	2951490
2022-03-21	120.73	121.30	120.06	121.04	1444082
2022-03-22	121.26	121.73	119.94	120.48	1819691
2022-03-23	119.79	121.68	117.86	120.74	2420012
2022-03-24	121.30	125.89	121.16	124.15	2393481
2022-03-25	124.61	125.34	123.82	125.04	1129743
2022-03-28	125.40	126.04	123.33	125.68	1603357
2022-03-29	126.84	129.60	126.84	129.58	1712192
2022-03-30	129.05	129.90	127.95	128.69	1150178
2022-03-31	128.42	129.81	127.84	127.90	1363117
2022-04-01	126.75	128.54	125.88	127.73	1616921
2022-04-04	126.93	127.28	124.66	125.86	1349734
2022-04-05	125.43	129.30	125.43	129.13	2187076
2022-04-06	128.39	128.59	125.78	127.85	2057706
2022-04-07	127.32	129.93	126.95	129.91	1800175
2022-04-08	129.93	130.66	129.09	129.62	1107716
2022-04-11	129.10	130.02	126.46	126.90	841786
2022-04-12	127.12	128.14	125.69	126.64	1216064
2022-04-13	126.05	128.05	125.81	127.95	1037285
2022-04-14	128.16	128.75	125.95	126.00	1087317
2022-04-18	125.62	127.18	124.74	125.23	975992
2022-04-19	126.07	130.86	126.03	130.60	2137035
2022-04-20	131.45	134.19	131.10	133.85	1976646
2022-04-21	134.96	135.05	131.61	131.66	1315156
2022-04-22	129.66	129.90	124.92	125.70	1615803
2022-04-25	125.20	127.91	124.72	127.81	952823
2022-04-26	126.36	127.65	124.06	124.15	825311
2022-04-27	123.69	124.79	122.51	122.88	1206352
2022-04-28	124.15	124.91	122.71	124.61	1205433
2022-04-29	123.30	124.47	120.40	120.75	1205588
2022-05-02	121.33	122.53	118.13	120.65	1913498
2022-05-03	123.99	125.78	120.15	120.68	3135972
2022-05-04	120.59	126.79	119.86	126.32	2105967
2022-05-05	124.91	126.18	121.36	122.54	1892818
2022-05-06	122.10	122.15	119.34	120.33	1202097
2022-05-09	118.66	119.82	114.64	115.00	1533051
2022-05-10	116.28	116.71	113.02	114.17	1885775
2022-05-11	113.62	116.42	113.24	113.42	1315613
2022-05-12	112.61	114.56	111.50	113.10	1100082
2022-05-13	114.27	116.26	114.00	115.07	1166549
2022-05-16	114.79	115.74	114.24	115.12	967387
2022-05-17	116.96	119.56	116.35	119.38	1069189
2022-05-18	118.00	118.65	116.09	116.45	1216839
2022-05-19	115.09	117.58	115.09	116.91	800157
2022-05-20	118.32	119.49	115.53	117.61	845406
2022-05-23	119.24	120.90	118.17	120.83	869695
2022-05-24	120.20	120.55	118.08	119.39	899546
2022-05-25	119.37	120.72	117.98	119.15	1379999
2022-05-26	120.05	121.62	118.81	120.65	763017
2022-05-27	120.20	120.78	119.19	119.83	947130
2022-05-31	119.16	121.10	118.33	120.21	1149602
2022-06-01	120.83	120.83	116.91	119.28	2386001
2022-06-02	119.81	122.21	116.73	122.07	962410
2022-06-03	121.61	121.61	119.75	120.63	1116870
2022-06-06	122.05	122.05	118.26	118.41	836105
2022-06-07	117.67	119.21	117.19	119.13	1023302
2022-06-08	118.71	119.56	117.84	118.53	1084874
2022-06-09	118.21	118.23	114.95	115.03	828115
2022-06-10	112.76	114.54	112.58	113.38	1454985
2022-06-13	110.67	112.17	109.53	110.10	1823740
2022-06-14	109.93	109.93	104.57	105.27	1684433
2022-06-15	106.01	108.56	105.83	106.97	1286511
2022-06-16	104.59	104.70	102.50	103.24	1468771
2022-06-17	103.45	105.16	102.22	102.65	2228178
2022-06-21	104.56	105.32	101.98	102.23	1235700
2022-06-22	101.50	107.20	101.22	105.31	1754149
2022-06-23	105.44	106.95	104.88	106.16	1168116
2022-06-24	107.53	109.20	105.61	108.87	1580812
2022-06-27	109.12	109.31	107.62	108.51	953138
2022-06-28	109.00	110.31	106.38	106.48	846477
2022-06-29	106.72	107.55	105.90	106.55	1240348
2022-06-30	105.43	106.92	103.18	105.06	1466503
2022-07-01	105.21	107.36	104.34	107.27	954217
2022-07-05	105.99	106.93	104.21	106.89	838430
2022-07-06	106.65	107.08	104.74	105.73	873212
2022-07-07	105.78	106.20	104.42	106.06	949753
2022-07-08	106.09	106.79	105.16	105.34	747121
2022-07-11	103.79	104.56	102.63	103.30	996502
2022-07-12	102.50	103.88	102.50	103.03	965847
2022-07-13	101.45	103.06	100.54	102.44	1064747
2022-07-14	101.01	101.92	100.39	101.65	1175030
2022-07-15	103.80	104.16	102.57	103.51	883024
2022-07-18	103.77	105.14	103.17	103.48	1021897
2022-07-19	105.04	107.84	104.79	107.24	1471119
2022-07-20	107.29	109.13	106.82	108.00	1281692
2022-07-21	108.29	109.34	108.02	108.45	1222715
2022-07-22	108.32	109.21	106.63	107.00	1140931
2022-07-25	107.01	108.25	106.73	107.90	1254147
2022-07-26	108.26	108.67	106.91	108.02	1153962
2022-07-27	109.20	111.39	108.50	111.11	1650735
2022-07-28	110.76	111.19	107.65	110.78	2278164
2022-07-29	110.40	110.99	108.73	110.39	1580478
2022-08-01	109.25	110.73	107.07	109.76	1488804
2022-08-02	113.01	116.46	113.00	114.06	2076190
2022-08-03	115.05	116.30	114.17	115.61	1323242
2022-08-04	115.84	115.84	113.27	113.35	852644
2022-08-05	112.51	113.83	112.25	113.26	596986
2022-08-08	113.83	114.37	113.00	113.16	534245
2022-08-09	112.91	113.35	112.14	112.49	869516
2022-08-10	114.41	115.15	113.41	114.97	643787
2022-08-11	115.67	116.94	114.72	115.00	594833
2022-08-12	115.52	117.29	115.30	117.22	641853
2022-08-15	116.76	117.92	116.59	116.73	1035055
2022-08-16	115.86	116.71	115.49	116.12	944829
2022-08-17	115.23	115.82	114.40	114.64	681104
2022-08-18	114.89	114.98	113.97	114.52	735215
2022-08-19	114.25	114.38	112.78	113.23	644633
2022-08-22	111.99	112.82	110.83	111.36	786881
2022-08-23	111.43	111.81	108.84	109.30	928620
2022-08-24	108.99	109.96	108.25	109.70	620614
2022-08-25	110.47	111.95	109.88	111.94	530669
2022-08-26	112.34	112.34	107.44	107.51	627667
2022-08-29	106.70	108.37	106.11	107.62	556722
2022-08-30	108.00	108.28	106.63	107.37	783023
2022-08-31	108.00	109.19	106.18	106.32	886616
2022-09-01	106.07	106.84	104.59	106.80	737424
2022-09-02	107.64	107.76	105.10	105.57	582588
2022-09-06	106.11	106.27	104.06	104.93	702849
2022-09-07	105.02	108.90	104.91	108.58	1022936
2022-09-08	107.77	110.81	107.54	110.79	711338
2022-09-09	111.17	114.65	110.92	114.50	1154244
2022-09-12	115.42	119.63	115.42	119.27	2376144
2022-09-13	116.66	118.23	116.12	116.40	1673013
2022-09-14	115.89	117.10	115.02	116.41	1760264
2022-09-15	116.48	118.13	115.45	115.77	814558
2022-09-16	115.01	115.01	112.30	112.69	1706780
2022-09-19	111.75	113.56	110.43	113.40	978821
2022-09-20	112.81	113.38	110.91	111.77	680834
2022-09-21	112.75	113.55	110.20	110.20	1123653
2022-09-22	109.89	110.13	107.37	108.01	814579
2022-09-23	106.95	107.53	104.60	106.21	1945692
2022-09-26	105.86	106.83	103.74	105.15	1216934
2022-09-27	106.41	107.06	104.17	104.82	1358688
2022-09-28	105.79	108.14	105.34	107.29	1088219
2022-09-29	106.52	107.65	105.44	107.12	872501
2022-09-30	107.46	108.34	104.52	104.55	1138691
2022-10-03	106.01	108.15	105.21	107.32	893256
2022-10-04	109.17	111.75	109.17	111.69	1203758
2022-10-05	110.56	113.14	109.94	112.49	716163
2022-10-06	111.94	113.27	110.58	110.60	789861
2022-10-07	109.88	109.88	107.33	108.26	867157
2022-10-10	108.69	108.85	106.33	106.94	1035605
2022-10-11	107.22	109.69	106.47	108.32	1143201
2022-10-12	107.81	108.61	106.62	107.06	1364165
2022-10-13	105.16	110.33	104.20	109.43	1030147
2022-10-14	110.29	110.96	106.80	106.91	1381516
2022-10-17	108.59	111.11	108.39	110.51	1082827
2022-10-18	112.52	113.44	108.78	109.03	1550023
2022-10-19	108.71	109.60	107.31	108.12	795649
2022-10-20	108.57	108.87	106.08	106.33	915010
2022-10-21	105.93	107.70	102.60	107.39	1116829
2022-10-24	108.55	109.14	107.43	109.03	778966
2022-10-25	109.27	111.00	109.11	110.73	1231413
2022-10-26	111.54	113.74	111.36	112.27	902161
2022-10-27	113.00	113.00	111.00	111.56	1051396
2022-10-28	112.08	113.64	111.87	113.47	1209308
2022-10-31	113.40	113.60	112.35	113.35	1229284
2022-11-01	113.66	113.66	109.77	111.84	2429782
2022-11-02	114.99	115.25	107.62	107.69	2487440
2022-11-03	106.29	106.71	103.79	105.42	1321199
2022-11-04	106.61	107.50	103.75	104.85	1734134
2022-11-07	105.56	107.57	105.36	107.53	1321556
2022-11-08	107.28	108.29	105.44	106.23	927829
2022-11-09	105.61	107.32	105.00	105.77	1454532
2022-11-10	109.38	113.13	109.38	112.90	989431
2022-11-11	113.54	115.97	113.09	115.56	1562183
2022-11-14	114.80	115.82	113.28	113.31	1175678
2022-11-15	114.76	115.64	113.39	115.12	1013604
2022-11-16	115.16	115.59	113.97	114.46	938145
2022-11-17	112.75	113.47	111.77	112.12	1124360
2022-11-18	113.61	114.51	112.44	114.09	770464
2022-11-21	113.42	114.80	113.27	114.53	655432
2022-11-22	114.52	115.46	113.26	115.33	834218
2022-11-23	116.37	118.19	116.27	118.01	1243093
2022-11-25	118.45	119.55	118.32	119.21	427925
2022-11-28	118.14	119.26	117.20	117.67	1207617
2022-11-29	117.16	119.33	116.85	119.00	983487
2022-11-30	119.48	120.14	117.54	120.10	1217155
2022-12-01	120.99	123.78	120.72	123.35	1433448
2022-12-02	122.06	123.52	121.99	122.97	723160
2022-12-05	121.93	122.88	120.80	122.28	1066334
2022-12-06	121.77	121.93	120.35	121.39	1922575
2022-12-07	121.92	124.22	121.77	124.19	1809977
2022-12-08	124.76	127.25	124.05	125.84	1814124
2022-12-09	125.17	126.32	124.34	124.40	1449246
2022-12-12	124.37	126.20	123.67	126.13	1737017
2022-12-13	128.97	129.96	127.35	128.43	2055559
2022-12-14	128.17	130.84	127.12	128.24	1506520
2022-12-15	126.55	127.47	125.96	127.02	1694916
2022-12-16	125.99	126.68	123.71	125.58	2710628
2022-12-19	125.33	125.58	124.29	124.96	943390
2022-12-20	124.96	126.29	124.22	125.43	1038838
2022-12-21	126.49	127.11	126.04	127.08	934832
2022-12-22	126.45	126.82	124.88	126.55	807114
2022-12-23	125.94	126.77	125.24	126.69	789770
2022-12-27	127.00	127.79	126.17	127.28	755574
2022-12-28	127.44	128.52	125.78	125.99	750108
2022-12-29	126.66	128.50	126.14	127.83	686569
2022-12-30	127.15	127.73	126.21	127.50	785218
2023-01-03	127.41	128.88	126.21	127.28	921108
2023-01-04	128.52	129.36	127.51	128.46	1389410
2023-01-05	129.04	130.08	125.72	126.08	2238303
2023-01-06	126.15	127.21	122.71	125.70	2348886
2023-01-09	128.07	128.67	125.71	126.05	1423625
2023-01-10	125.80	126.45	124.48	125.50	1894247
2023-01-11	126.03	126.29	123.06	124.32	2448268
2023-01-12	124.63	124.68	121.87	123.20	1890568
2023-01-13	122.95	123.71	122.04	123.38	1674123
2023-01-17	123.35	123.38	122.41	123.01	2093361
2023-01-18	123.14	123.85	121.98	122.08	1483318
2023-01-19	121.45	122.50	120.29	121.95	1324885
2023-01-20	122.62	124.62	121.82	124.09	1736455
2023-01-23	124.99	127.16	124.99	125.94	2299750
2023-01-24	125.94	126.28	124.66	125.48	1358300
2023-01-25	124.03	125.58	123.65	124.90	1222455
2023-01-26	125.38	126.22	125.10	125.50	1208524
2023-01-27	125.50	126.56	124.04	125.88	1386652
2023-01-30	125.41	126.11	125.18	125.83	2090691
2023-01-31	126.09	127.36	125.16	127.34	1233792
2023-02-01	128.52	129.89	125.65	127.80	2453622
2023-02-02	128.59	128.83	126.33	127.41	3509686
2023-02-03	127.61	132.28	126.02	129.45	2854132
2023-02-06	129.00	129.39	127.55	128.52	1541378
2023-02-07	127.51	131.50	127.48	130.94	1739121
2023-02-08	130.18	131.61	130.03	130.76	1211122
2023-02-09	130.94	131.59	128.17	128.29	1228554
2023-02-10	128.30	129.19	127.30	127.91	1196462
2023-02-13	128.19	128.59	127.58	128.05	1247756
2023-02-14	127.75	128.57	126.10	126.71	1395001
2023-02-15	125.77	126.60	125.10	126.51	1022159
2023-02-16	124.76	126.62	124.32	125.11	1410902
2023-02-17	124.79	126.12	124.32	125.97	1026793
2023-02-21	125.28	125.76	123.69	124.00	1266779
2023-02-22	124.08	124.73	123.19	123.62	1260086
2023-02-23	123.71	124.25	122.07	123.17	993588
2023-02-24	122.75	123.13	121.53	122.70	878289
2023-02-27	123.26	124.17	122.86	123.30	1180120
2023-02-28	123.21	124.19	122.72	123.87	1341773
2023-03-01	123.00	123.51	121.99	122.08	848757
2023-03-02	121.31	123.30	120.98	122.99	1531538
2023-03-03	123.93	127.07	123.14	126.22	1726271
2023-03-06	126.23	126.23	124.14	124.62	1022771
2023-03-07	125.16	125.30	122.90	123.15	1322597
2023-03-08	122.74	123.12	121.71	121.91	904776
2023-03-09	122.59	124.03	121.66	122.35	1037243
2023-03-10	123.21	123.92	121.61	123.53	1589075
2023-03-13	123.04	126.05	122.36	124.25	1338773
2023-03-14	125.84	127.10	125.26	126.63	1944666
2023-03-15	124.59	125.55	123.48	125.26	1361332
2023-03-16	123.87	125.48	123.33	125.43	987774
2023-03-17	125.35	125.38	123.83	124.31	1397091
2023-03-20	124.62	126.53	124.40	126.33	889307
2023-03-21	127.08	127.89	126.56	127.79	993101
2023-03-22	127.61	128.43	125.31	125.39	959030
2023-03-23	125.13	126.05	124.49	124.96	1157818
2023-03-24	124.73	126.12	123.77	126.04	880470
2023-03-27	127.36	127.82	125.82	125.76	822704
2023-03-28	125.34	127.13	124.91	126.14	846708
2023-03-29	126.05	126.94	125.52	126.74	933390
2023-03-30	127.62	127.62	126.16	126.76	791488
2023-03-31	127.92	129.32	127.69	129.20	1212585
2023-04-03	128.82	129.12	127.63	128.04	859126
2023-04-04	128.38	128.67	127.39	127.92	1273810
2023-04-05	128.37	129.18	127.85	128.59	1064814
2023-04-06	128.59	129.37	127.81	129.17	780982
2023-04-10	128.35	128.38	126.86	128.15	791625
2023-04-11	130.25	131.58	129.75	131.38	1327498
2023-04-12	132.00	133.78	131.11	131.59	1522122
2023-04-13	131.84	132.55	131.16	132.52	846995
2023-04-14	132.42	132.91	131.70	132.37	647855
2023-04-17	132.42	133.75	131.93	133.46	862100
2023-04-18	133.98	134.49	132.72	134.32	1091591
2023-04-19	134.56	138.74	134.40	138.12	2192635
2023-04-20	138.06	138.95	137.52	138.35	1494096
2023-04-21	139.28	140.29	137.37	137.92	1280983
2023-04-24	138.53	138.82	137.67	138.14	748061
2023-04-25	137.95	139.20	137.95	139.06	1530855
2023-04-26	138.66	139.20	137.47	139.08	1440599
2023-04-27	138.80	139.72	137.40	138.35	1310585
2023-04-28	138.12	139.25	137.70	138.44	1496882
2023-05-01	138.28	139.86	138.02	138.83	2006654
2023-05-02	146.00	149.25	142.14	143.01	4609859
2023-05-03	143.99	144.49	139.16	139.62	1820380
2023-05-04	138.46	138.72	136.39	136.63	1410570
2023-05-05	137.15	138.22	136.82	137.91	995894
2023-05-08	137.22	137.94	135.97	137.44	1304512
2023-05-09	137.04	137.68	136.02	136.05	1017634
2023-05-10	136.58	137.91	135.00	137.42	1163414
2023-05-11	137.00	138.00	136.18	136.69	899744
2023-05-12	136.79	137.42	136.04	136.75	840650
2023-05-15	136.78	137.70	136.53	136.82	905335
2023-05-16	136.18	136.47	134.81	134.84	929427
2023-05-17	135.13	135.57	133.41	134.33	1071524
2023-05-18	134.29	135.42	133.90	135.02	1132820
2023-05-19	135.21	136.54	133.96	135.00	2356968
2023-05-22	135.23	137.17	135.22	135.27	1244263
2023-05-23	134.45	134.93	130.25	130.32	1153706
2023-05-24	129.82	129.86	128.38	128.62	1168968
2023-05-25	127.75	128.88	126.40	127.80	1390451
2023-05-26	127.83	129.36	127.05	127.65	1354378
2023-05-30	127.28	127.93	125.89	126.43	1234159
2023-05-31	125.44	127.52	124.70	127.34	6918783
2023-06-01	127.54	127.85	126.53	127.36	1560042
2023-06-02	127.82	130.12	127.36	129.81	1441066
2023-06-05	130.00	130.70	129.62	129.81	993780
2023-06-06	130.72	131.03	129.15	130.27	787122
2023-06-07	130.49	133.52	130.10	133.07	2151822
2023-06-08	133.51	136.45	133.25	135.29	2329099
2023-06-09	134.69	136.35	134.22	136.01	1291534
2023-06-12	135.68	136.57	134.39	135.55	1053153
2023-06-13	135.09	137.13	134.58	136.83	747714
2023-06-14	141.10	146.00	141.10	142.01	2942234
2023-06-15	141.92	142.59	140.61	142.58	1488043
2023-06-16	144.04	144.75	142.93	144.10	2813511
2023-06-20	143.30	144.58	142.21	143.66	1297662
2023-06-21	143.30	143.43	142.34	142.89	1127468
2023-06-22	143.19	144.75	142.72	144.34	921953
2023-06-23	143.73	145.03	142.51	143.99	1560614
2023-06-26	143.87	144.29	141.60	142.81	1109997
2023-06-27	142.82	144.87	142.29	144.81	855349
2023-06-28	144.49	145.74	143.77	144.00	1019822
2023-06-29	143.16	146.21	143.02	145.15	1169949
2023-06-30	146.23	147.50	145.51	145.60	1290481
2023-07-03	144.80	144.80	142.51	142.51	662521
2023-07-05	142.42	142.57	141.28	142.36	1181562
2023-07-06	141.69	141.85	140.16	141.20	886030
2023-07-07	140.60	141.35	139.84	140.86	1165529
2023-07-10	141.25	142.65	141.16	142.51	1421384
2023-07-11	142.06	143.28	141.53	143.18	819889
2023-07-12	143.90	143.90	141.89	142.65	969516
2023-07-13	142.59	143.29	141.87	143.11	966457
2023-07-14	143.27	144.13	142.14	142.37	1191169
2023-07-17	142.11	142.86	140.32	140.66	1297010
2023-07-18	140.12	141.25	139.30	140.86	1097926
2023-07-19	140.87	141.72	139.59	140.79	1013688
2023-07-20	140.12	143.09	139.68	142.73	1464965
2023-07-21	142.54	143.24	141.85	142.23	1123235
2023-07-24	142.45	143.09	140.45	140.87	1466758
2023-07-25	140.47	140.77	139.31	140.30	842766
2023-07-26	139.77	142.26	139.46	141.82	996582
2023-07-27	142.44	142.54	139.85	139.86	1441744
2023-07-28	140.45	140.77	138.51	139.34	997061
2023-07-31	139.31	139.31	137.68	138.15	1619498
2023-08-01	131.08	134.00	130.21	132.27	3495101
2023-08-02	131.78	131.97	127.74	128.38	2264109
2023-08-03	127.65	127.65	125.59	125.79	2094357
2023-08-04	125.96	128.16	125.81	126.32	1560271
2023-08-07	126.77	127.27	125.41	125.63	1273325
2023-08-08	125.00	125.25	123.19	124.86	1787573
2023-08-09	125.16	127.42	124.97	125.21	1401729
2023-08-10	125.64	126.49	124.81	124.85	856520
2023-08-11	124.60	125.20	123.79	123.93	1778263
2023-08-14	124.00	124.75	123.61	123.71	838874
2023-08-15	123.17	123.94	122.26	122.52	994791
2023-08-16	122.07	122.82	120.91	120.98	943759
2023-08-17	121.35	121.55	119.41	119.44	1007080
2023-08-18	119.09	119.59	118.17	119.18	1329563
2023-08-21	119.44	120.54	119.02	120.35	1248085
2023-08-22	117.40	118.11	114.75	115.75	3648941
2023-08-23	116.55	116.81	114.38	114.85	2755237
2023-08-24	114.89	115.33	113.99	114.32	1953143
2023-08-25	114.58	115.78	114.16	115.24	1456737
2023-08-28	119.00	119.30	116.04	117.53	2658507
2023-08-29	117.93	119.42	117.14	119.23	2213769
2023-08-30	119.30	120.88	118.73	120.24	2017978
2023-08-31	120.63	121.09	119.12	119.12	2745974
2023-09-01	119.61	119.80	118.11	119.45	1463339
2023-09-05	119.56	120.04	117.80	117.81	1645019
2023-09-06	117.77	123.66	117.50	122.67	3625247
2023-09-07	123.77	123.77	120.03	120.51	1816447
2023-09-08	120.37	121.57	119.82	120.65	1104475
2023-09-11	121.22	123.35	121.03	122.44	1285958
2023-09-12	122.42	122.98	121.31	121.43	957111
2023-09-13	121.28	121.83	120.50	120.63	1160939
2023-09-14	120.92	122.01	120.42	121.62	996579
2023-09-15	121.39	123.07	120.83	121.31	2547091
2023-09-18	121.31	123.01	121.22	122.03	1580886
2023-09-19	122.00	122.35	120.78	121.61	970189
2023-09-20	122.35	122.44	120.16	120.31	1055928
2023-09-21	119.88	119.90	117.77	117.80	1489201
2023-09-22	117.27	117.64	116.37	116.85	1267357
2023-09-25	116.78	117.62	116.51	117.35	886673
2023-09-26	116.77	117.11	112.42	112.46	3610515
2023-09-27	112.62	112.80	108.52	110.52	3121313
2023-09-28	111.00	114.34	110.96	112.46	1939050
2023-09-29	113.16	114.15	111.77	112.22	1987046
2023-10-02	111.35	111.93	110.85	111.42	1445430
2023-10-03	110.66	111.29	108.63	110.32	1850374
2023-10-04	110.58	110.99	108.10	109.69	1597561
2023-10-05	110.04	110.35	108.20	109.30	1048202
2023-10-06	108.75	111.70	108.20	110.91	1570494
2023-10-09	110.27	111.14	109.80	110.69	865889
2023-10-10	110.66	112.95	110.22	112.19	999422
2023-10-11	111.02	111.02	104.16	105.35	3841322
2023-10-12	105.35	106.06	102.05	102.72	2906627
2023-10-13	102.33	104.77	102.00	104.30	1556643
2023-10-16	105.08	105.43	103.68	105.05	1284429
2023-10-17	104.37	108.02	104.09	106.59	1455023
2023-10-18	106.59	108.10	105.59	106.19	1397549
2023-10-19	105.94	107.29	104.72	104.81	1412186
2023-10-20	104.06	105.62	103.70	104.56	1294020
2023-10-23	104.53	106.32	104.53	105.16	1698226
2023-10-24	104.95	105.53	104.17	104.84	1542010
2023-10-25	104.70	104.75	103.22	103.64	1698543
2023-10-26	103.52	104.38	102.98	103.12	1197764
2023-10-27	104.00	104.81	102.71	103.19	1534540
2023-10-30	103.76	104.10	102.33	103.41	1309858
2023-10-31	104.00	105.17	103.49	104.41	1382044
2023-11-01	104.52	105.21	103.51	105.07	1503060
2023-11-02	105.86	110.82	105.76	110.20	3030502
2023-11-03	110.69	111.31	107.78	108.75	2140131
2023-11-06	108.51	109.44	107.80	109.30	2443831
2023-11-07	106.14	108.39	104.62	105.93	2699213
2023-11-08	105.96	106.48	103.97	104.86	1524691
2023-11-09	105.35	105.59	103.43	104.12	1729060
2023-11-10	104.57	105.78	102.73	105.42	1966493
2023-11-13	106.55	108.52	105.74	105.82	1702218
2023-11-14	107.44	109.16	107.12	108.07	1909655
2023-11-15	108.07	111.05	108.07	110.50	3648663
2023-11-16	110.76	111.98	110.33	111.55	2300738
2023-11-17	112.35	112.66	111.33	111.67	2991438
2023-11-20	111.62	112.65	111.34	112.50	1345366
2023-11-21	112.98	113.25	112.36	112.90	1629299
2023-11-22	113.82	114.80	113.20	113.83	1246158
2023-11-24	113.80	114.17	113.22	113.43	605490
2023-11-27	113.08	114.03	112.84	113.84	1301404
2023-11-28	113.69	113.77	112.71	113.09	1212846
2023-11-29	113.50	114.96	113.27	113.92	1311230
2023-11-30	114.13	116.49	113.58	116.31	2678238
2023-12-01	117.31	118.16	115.90	117.97	1503062
2023-12-04	117.30	118.87	116.64	116.89	1534033
2023-12-05	116.36	116.36	114.64	115.82	1028383
2023-12-06	116.36	116.59	115.29	116.13	1385844
2023-12-07	116.56	117.59	115.59	117.29	1141292
2023-12-08	117.31	117.76	116.76	117.30	1357927
2023-12-11	117.17	118.27	116.96	117.98	2066272
2023-12-12	118.31	118.31	116.95	117.45	2051339
2023-12-13	117.34	118.15	116.50	117.90	2301313
2023-12-14	119.09	120.33	118.43	118.53	2049011
2023-12-15	118.00	118.98	117.31	118.69	4073985
2023-12-18	118.84	119.31	118.21	118.80	2074979
2023-12-19	118.71	120.02	118.51	119.97	1508944
2023-12-20	120.38	120.45	119.10	120.00	3205423
2023-12-21	120.57	121.16	119.09	119.65	1971160
2023-12-22	120.30	121.09	119.91	120.32	1337787
2023-12-26	120.22	121.92	120.20	121.42	1870741
2023-12-27	121.20	121.79	120.80	121.13	1058621
2023-12-28	120.93	122.08	120.90	121.63	662236
2023-12-29	121.46	122.40	121.24	121.70	849769
2024-01-02	121.02	122.40	120.72	121.39	1087454
2024-01-03	120.93	121.30	119.72	120.47	2325450
2024-01-04	119.90	120.88	119.40	120.20	2099400
2024-01-05	119.72	121.30	119.69	119.98	1390956
2024-01-08	120.63	122.78	120.52	121.97	1427554
2024-01-09	121.63	124.27	120.66	121.87	2921871
2024-01-10	121.70	123.67	121.62	123.23	1679991
2024-01-11	123.23	124.81	122.19	122.38	1643164
2024-01-12	123.69	124.75	122.35	123.07	1735839
2024-01-16	121.91	122.69	121.17	122.64	1450431
2024-01-17	122.03	122.58	121.16	122.23	1128373
2024-01-18	123.20	124.54	122.48	123.83	1801631
2024-01-19	123.92	124.05	122.02	123.36	1562921
2024-01-22	123.69	124.16	122.48	122.59	1405440
2024-01-23	124.27	125.00	120.43	121.08	1996283
2024-01-24	121.06	121.31	119.46	120.52	2376233
2024-01-25	119.98	121.96	119.98	121.96	1127570
2024-01-26	122.84	123.11	121.57	121.69	982774
2024-01-29	121.25	122.93	120.94	122.92	1261065
2024-01-30	122.87	123.20	121.90	122.37	1448665
2024-01-31	124.02	127.45	124.02	125.60	2460104
2024-02-01	125.43	127.25	124.14	127.25	1434458
2024-02-02	126.91	127.40	125.60	126.32	1058527
2024-02-05	126.08	126.89	125.15	125.36	1180023
2024-02-06	125.25	127.62	125.25	127.60	1828637
2024-02-07	127.86	128.49	127.24	127.55	2073649
2024-02-08	120.67	124.53	119.13	123.04	4306794
2024-02-09	123.90	125.31	121.17	122.80	3355614
2024-02-12	122.91	126.02	122.84	125.85	1836756
2024-02-13	125.00	125.63	122.31	123.16	1317620
2024-02-14	123.42	124.18	121.59	121.84	1754566
2024-02-15	122.16	124.50	122.16	124.40	1571062
2024-02-16	124.15	125.96	124.02	124.71	1455459
2024-02-20	124.94	125.94	122.58	124.98	1388804
2024-02-21	125.09	128.85	124.41	128.35	2217300
2024-02-22	128.00	129.12	127.08	128.54	1410614
2024-02-23	128.63	129.52	128.08	129.18	1023534
2024-02-26	128.87	129.20	126.86	126.88	1659666
2024-02-27	126.62	127.06	126.08	126.37	840233
2024-02-28	125.94	126.00	123.71	124.13	1415737
2024-02-29	124.22	124.84	122.90	124.36	2415826
2024-03-01	124.05	124.92	123.64	124.01	740134
2024-03-04	123.76	126.47	122.49	125.51	1658536
2024-03-05	125.92	126.36	124.42	124.78	1308347
2024-03-06	125.02	126.81	124.83	125.83	753094
2024-03-07	126.63	128.14	126.24	127.36	1057909
2024-03-08	126.98	128.15	126.40	126.74	1395172
2024-03-11	126.70	128.36	126.17	128.04	1079803
2024-03-12	127.62	128.42	127.12	128.21	1072974
2024-03-13	128.24	128.47	126.47	126.59	846962
2024-03-14	126.26	126.94	125.05	125.73	1203903
2024-03-15	124.38	125.68	124.38	125.17	2672395
2024-03-18	125.27	126.31	125.10	125.96	972376
2024-03-19	126.00	126.75	124.91	126.66	949289
2024-03-20	126.24	127.35	125.88	126.53	1069238
2024-03-21	126.99	127.50	126.14	127.07	747044
2024-03-22	127.27	127.65	125.88	127.20	1419231
2024-03-25	127.92	128.48	127.61	127.91	1242417
2024-03-26	128.37	128.61	127.85	127.63	1080443
2024-03-27	128.52	132.63	128.51	132.61	1806704
2024-03-28	132.93	133.90	131.60	131.98	1425289
2024-04-01	131.61	131.61	129.68	129.75	745090
2024-04-02	129.25	129.30	127.57	128.47	1057030
2024-04-03	128.50	130.50	128.50	130.01	1369943
2024-04-04	130.89	130.89	127.43	127.56	1033003
2024-04-05	127.53	128.07	126.15	127.33	791726
2024-04-08	127.31	127.63	126.59	126.69	1106453
2024-04-09	127.36	129.50	126.55	129.40	1203747
2024-04-10	127.81	127.94	126.39	127.72	823294
2024-04-11	128.55	128.55	126.98	127.52	1086577
2024-04-12	126.40	127.10	123.71	124.48	1048564
2024-04-15	126.00	127.32	123.96	124.00	1052751
2024-04-16	123.96	124.32	121.40	122.07	1628505
2024-04-17	122.87	122.87	120.04	121.30	1521635
2024-04-18	121.45	121.45	118.63	119.33	1442392
2024-04-19	119.90	120.15	118.99	119.43	1301616
2024-04-22	120.26	121.41	119.18	120.78	918343
2024-04-23	120.63	121.62	120.27	121.52	742806
2024-04-24	121.55	122.42	121.01	121.17	978733
2024-04-25	120.71	121.35	118.77	119.75	1078820
2024-04-26	119.49	119.94	118.66	119.35	1099241
2024-04-29	119.40	121.76	119.40	121.71	1195031
2024-04-30	120.93	121.41	120.26	120.28	1429080
2024-05-01	118.09	121.20	116.93	119.56	2710471
2024-05-02	121.99	123.96	117.60	118.46	2931807
2024-05-03	119.49	121.92	119.35	121.66	1847585
2024-05-06	122.00	122.25	119.58	120.56	1293796
2024-05-07	121.13	122.18	120.60	121.43	1358505
2024-05-08	121.12	121.29	120.00	120.85	1256700
2024-05-09	121.14	121.66	120.55	121.44	667801
2024-05-10	121.39	122.22	120.99	121.31	772709
2024-05-13	121.59	122.25	119.11	119.59	1180933
2024-05-14	119.95	120.51	118.33	119.97	1348678
2024-05-15	120.58	121.19	120.08	120.98	1153965
2024-05-16	121.07	122.17	120.70	121.23	970804
2024-05-17	121.30	121.30	119.56	120.18	1185820
2024-05-20	120.05	120.09	118.94	119.05	1152705
2024-05-21	119.38	119.67	118.95	119.00	776624
2024-05-22	119.11	120.13	118.81	119.33	954528
2024-05-23	118.73	119.06	115.78	115.85	1030777
2024-05-24	116.02	116.53	115.44	116.41	1084246
2024-05-28	116.51	117.45	115.64	116.33	1210971
2024-05-29	115.20	116.86	114.61	115.14	1930661
2024-05-30	115.46	116.22	114.37	114.44	1731064
2024-05-31	114.37	115.19	113.75	115.15	3003146
2024-06-03	114.50	115.82	112.95	113.12	1662962
2024-06-04	113.01	114.52	112.75	113.44	1186651
2024-06-05	113.43	113.83	112.11	112.64	918090
2024-06-06	112.50	113.86	112.07	113.37	902271
2024-06-07	113.12	113.87	112.60	113.34	1070254
2024-06-10	112.83	113.25	111.44	112.88	1214510
2024-06-11	112.74	112.74	106.17	109.23	3036000
2024-06-12	110.32	111.00	106.80	107.45	2996456
2024-06-13	107.00	107.70	106.17	106.97	1470959
2024-06-14	106.68	107.30	106.01	107.19	1611412
2024-06-17	106.12	107.16	106.12	107.03	1579398
2024-06-18	107.05	107.45	105.91	106.69	1753164
2024-06-20	105.57	106.81	105.38	106.25	1887623
2024-06-21	106.70	108.06	106.00	107.86	3445022
2024-06-24	108.26	109.86	107.67	108.46	1599985
2024-06-25	108.14	109.12	107.56	107.98	1339095
2024-06-26	107.70	109.21	107.61	108.11	2005974
2024-06-27	108.12	108.64	107.42	108.38	2052551
2024-06-28	108.55	109.58	107.38	108.53	2774589
2024-07-01	107.01	108.91	105.82	105.96	2677168
2024-07-02	105.87	106.69	105.37	106.27	1853489
2024-07-03	106.47	107.33	106.21	106.58	635871
2024-07-05	106.82	108.16	106.17	108.01	1044979
2024-07-08	107.84	108.39	106.14	106.39	1651108
2024-07-09	106.63	107.00	105.37	105.76	1360405
2024-07-10	105.65	107.03	105.54	106.90	732786
2024-07-11	107.11	109.29	107.11	108.19	1140709
2024-07-12	108.33	109.57	107.56	108.69	1177369
2024-07-15	108.18	108.59	106.36	106.53	1822559
2024-07-16	106.61	108.15	106.31	107.46	1211652
2024-07-17	107.46	112.31	107.08	111.05	2237110
2024-07-18	110.49	113.87	110.36	111.39	2278240
2024-07-19	112.04	112.04	109.60	110.50	1510715
2024-07-22	110.85	111.40	109.75	110.33	1355681
2024-07-23	110.38	110.76	109.44	110.00	978222
2024-07-24	110.32	111.05	109.51	110.55	925349
2024-07-25	110.09	112.97	110.09	110.64	1600316
2024-07-26	110.79	112.28	110.23	111.29	1399353
2024-07-29	111.16	111.75	109.86	110.79	1202829
2024-07-30	110.51	111.84	110.01	111.37	1226564
2024-07-31	111.51	113.08	110.12	111.35	1592754
2024-08-01	111.84	113.42	110.26	111.12	1129925
2024-08-02	111.22	111.93	108.82	110.36	1190049
2024-08-05	109.15	109.55	106.62	107.04	1676880
2024-08-06	107.25	110.90	106.95	109.57	1891542
2024-08-07	106.70	110.09	105.52	105.81	3050993
2024-08-08	106.00	108.85	106.00	108.70	2011194
2024-08-09	108.30	108.55	107.39	108.08	1174759
2024-08-12	108.00	108.24	106.24	107.00	1542532
2024-08-13	106.97	109.90	106.76	109.31	1452395
2024-08-14	109.58	110.17	107.76	108.63	1166006
2024-08-15	109.00	110.25	108.91	109.90	1151758
2024-08-16	109.85	110.93	109.83	110.65	963210
2024-08-19	110.65	112.09	110.65	111.77	1003340
2024-08-20	111.80	112.51	111.33	111.64	958003
2024-08-21	112.00	112.49	111.07	112.13	826850
2024-08-22	112.78	113.51	112.45	113.42	1164527
2024-08-23	114.00	115.34	113.56	115.05	788447
2024-08-26	115.32	116.37	114.23	114.63	913467
2024-08-27	114.67	115.36	114.52	114.67	914312
2024-08-28	114.72	115.15	113.86	114.19	687138
2024-08-29	114.92	115.34	113.91	114.67	801505
2024-08-30	114.95	115.93	114.61	115.46	1584916
2024-09-03	115.33	116.71	115.00	116.17	1428657
2024-09-04	116.00	116.56	113.92	114.48	1144888
2024-09-05	108.66	109.17	104.13	104.47	4929017
2024-09-06	105.51	105.51	104.04	104.81	2518160
2024-09-09	105.08	106.31	104.54	104.83	1926347
2024-09-10	104.71	105.31	103.99	105.16	1635417
2024-09-11	104.62	105.23	103.40	105.15	1258645
2024-09-12	105.15	105.31	104.10	105.14	1436830
2024-09-13	105.20	107.94	105.20	106.26	1460491
2024-09-16	106.84	107.59	106.25	107.43	1261138
2024-09-17	107.43	107.79	104.49	106.24	1924845
2024-09-18	106.18	107.14	105.25	106.28	1462531
2024-09-19	107.51	107.75	106.31	106.34	1733811
2024-09-20	105.57	106.74	105.01	106.42	3920050
2024-09-23	107.28	107.69	106.31	107.57	1293011
2024-09-24	107.60	107.96	106.79	107.81	1374752
2024-09-25	108.19	108.19	106.42	106.50	1312588
2024-09-26	106.89	107.99	106.89	107.71	1211738
2024-09-27	108.77	110.19	108.19	107.98	1166280
2024-09-30	108.24	108.25	107.27	107.95	1024868
2024-10-01	107.86	108.23	106.69	107.34	1561051
2024-10-02	107.04	107.19	105.56	105.69	1474383
2024-10-03	105.32	105.75	103.82	104.19	1910069
2024-10-04	104.71	105.20	103.76	104.68	1449214
2024-10-07	104.25	104.55	102.09	102.28	1423157
2024-10-08	102.59	102.79	101.64	101.77	1462453
2024-10-09	101.71	103.65	101.47	103.46	1412359
2024-10-10	103.48	103.83	102.59	102.82	1090391
2024-10-11	103.26	105.03	103.26	103.50	975023
2024-10-14	103.76	105.19	102.96	104.83	1110764
2024-10-15	103.51	105.97	103.50	104.60	1485749
2024-10-16	104.84	105.57	104.11	105.46	968155
2024-10-17	105.59	105.78	104.39	104.95	1397048
2024-10-18	105.48	107.09	104.81	106.31	1081686
2024-10-21	105.96	106.04	104.52	105.20	936432
2024-10-22	105.06	105.16	103.72	104.26	1430870
2024-10-23	103.82	104.76	103.69	104.70	744315
2024-10-24	105.10	105.52	103.87	104.00	760178
2024-10-25	102.96	103.67	102.24	102.35	1398183
2024-10-28	103.14	104.32	102.81	103.60	1536476
2024-10-29	103.28	105.07	102.94	103.88	2152998
2024-10-30	107.52	109.96	107.14	109.81	3246535
2024-10-31	109.70	109.70	106.59	106.92	2123995
2024-11-01	107.40	109.50	107.14	107.27	1905699
2024-11-04	107.70	108.52	107.08	108.41	1427676
2024-11-05	107.79	109.01	107.47	108.92	1388268
2024-11-06	112.60	112.83	108.70	110.17	1930040
2024-11-07	110.33	110.33	108.36	108.69	1445934
2024-11-08	108.26	109.44	107.51	108.18	1175736
2024-11-11	108.19	109.63	107.85	109.46	1404597
2024-11-12	109.37	110.38	108.87	109.94	1275216
2024-11-13	109.34	110.49	109.09	109.97	1245759
2024-11-14	109.96	111.20	108.77	108.85	2086965
2024-11-15	108.45	112.74	108.25	112.54	2599995
2024-11-18	112.70	114.72	112.64	113.02	1887985
2024-11-19	111.87	112.72	110.78	110.95	1465770
2024-11-20	110.26	110.95	109.08	109.27	1476375
2024-11-21	109.42	109.59	108.28	108.40	1508186
2024-11-22	108.67	110.37	108.67	110.22	2015059
2024-11-25	110.71	111.86	110.14	110.96	2028438
2024-11-26	111.68	112.00	109.79	110.64	1043788
2024-11-27	110.84	112.66	110.51	112.02	1246120
2024-11-29	111.84	112.42	111.41	112.10	504058
2024-12-02	111.41	111.61	110.23	110.50	1508746
2024-12-03	110.40	111.10	109.09	110.74	1212778
2024-12-04	110.52	111.98	110.27	110.62	1438163
2024-12-05	110.36	111.93	108.94	109.16	937755
2024-12-06	109.54	109.86	107.71	108.03	1141105
2024-12-09	108.06	110.88	107.78	109.47	1242961
2024-12-10	110.02	110.22	107.31	108.40	1179897
2024-12-11	108.58	108.94	106.75	106.91	1575028
2024-12-12	106.79	107.80	106.30	106.84	1208404
2024-12-13	106.44	106.92	105.34	106.74	1195338
2024-12-16	106.78	109.25	106.41	106.85	1715500
2024-12-17	108.94	110.45	107.09	108.06	1896473
2024-12-18	108.10	109.46	105.81	105.86	1985617
2024-12-19	105.12	106.38	104.47	105.81	2672962
2024-12-20	105.34	107.78	105.34	107.12	3969113
2024-12-23	106.31	107.00	105.55	106.82	1948291
2024-12-24	106.80	107.44	106.27	107.30	458577
2024-12-26	107.00	108.12	106.61	107.25	1277257
2024-12-27	106.45	107.63	106.26	106.63	743352
2024-12-30	106.05	106.35	104.65	105.40	1531976
2024-12-31	105.91	106.50	104.96	105.63	683302
2025-01-02	106.47	106.63	104.31	104.46	833938
2025-01-03	104.52	104.60	102.98	104.47	1253670
2025-01-06	103.89	105.30	103.52	103.56	1788525
2025-01-07	104.21	105.29	102.78	103.13	1649112
2025-01-08	102.92	103.34	100.67	101.54	2385628
2025-01-10	102.00	105.69	101.52	104.54	2709280
2025-01-13	104.75	105.71	103.14	105.49	1565790
2025-01-14	105.50	105.80	103.87	104.71	1457081
2025-01-15	104.98	106.54	103.95	106.51	1806208
2025-01-16	106.19	109.34	106.19	108.94	1264556
2025-01-17	108.99	109.97	108.47	109.56	1097131
2025-01-21	110.04	111.10	109.48	110.52	2935888
2025-01-22	110.25	111.15	109.52	109.72	2320688
2025-01-23	112.14	112.14	109.18	111.01	2060010
2025-01-24	110.71	112.18	110.41	110.81	1870408
2025-01-27	111.78	112.67	110.29	112.58	1953061
2025-01-28	113.00	113.84	111.84	111.86	1458188
2025-01-29	112.01	112.25	109.51	111.05	1838388
2025-01-30	111.72	112.55	110.52	110.62	1261372
2025-01-31	110.26	111.05	109.06	109.48	1341840
2025-02-03	108.00	108.89	106.27	108.16	1859753
2025-02-04	108.15	108.82	107.69	107.80	1178610
2025-02-05	108.33	108.88	107.70	108.25	1531129
2025-02-06	104.00	107.96	102.33	102.69	3791936
2025-02-07	102.94	103.30	99.93	100.93	2803621
2025-02-10	101.57	101.57	99.67	100.42	2528871
2025-02-11	99.63	100.39	98.94	98.98	2101813
2025-02-12	98.41	99.50	97.69	98.99	2496831
2025-02-13	99.03	100.68	98.71	99.91	2085316
2025-02-14	100.64	101.89	100.15	100.52	2099971
2025-02-18	100.09	102.57	99.43	102.18	1777923
2025-02-19	101.86	103.48	101.26	103.34	2236661
2025-02-20	103.43	104.14	102.79	103.63	1374537
2025-02-21	103.16	105.10	102.86	104.83	2132089
2025-02-24	104.52	106.57	103.80	105.98	1805257
2025-02-25	106.10	107.64	105.57	107.35	1679450
2025-02-26	106.80	107.58	103.94	104.92	1719439
2025-02-27	104.07	105.24	103.89	104.05	1259282
2025-02-28	104.81	105.56	102.42	104.32	2813620
2025-03-03	105.00	106.93	105.00	105.38	1653390
2025-03-04	105.48	105.70	103.65	103.99	1233154
2025-03-05	103.85	105.72	103.21	104.75	2498389
2025-03-06	104.32	105.84	103.88	105.32	1081697
2025-03-07	104.57	108.58	104.35	107.99	1792873
2025-03-10	107.69	111.95	107.40	110.65	3480346
2025-03-11	110.01	110.17	107.03	107.34	2199528
2025-03-12	106.40	106.52	103.44	104.03	2123698

Explore More About ZBH

Coins representing dividend payouts and trends

ZBH Dividend History

Discover Zimmer Biomet Holdings'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

ZBH Stock Split History

Discover Zimmer Biomet Holdings'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

ZBH Historical Prices

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

Web Analytics