ZTS Historical Prices

Summary

Key Stock Metrics

144.80

(April 22, 2024)

52-Week Low

200.33

(September 19, 2024)

52-Week High

249.27

(December 30, 2021)

All-Time High

161.68

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-02-01	31.50	31.74	30.47	31.01	66789484
2013-02-04	31.09	31.99	30.76	31.02	7695943
2013-02-05	31.25	31.98	30.85	31.04	5014316
2013-02-06	30.98	31.43	30.75	31.03	2126101
2013-02-07	31.00	32.73	31.00	32.00	3800770
2013-02-08	32.31	33.48	32.30	33.05	2599232
2013-02-11	33.06	33.50	32.88	33.26	1487115
2013-02-12	33.40	34.00	33.15	33.74	1637279
2013-02-13	33.80	33.80	33.00	33.55	1269625
2013-02-14	33.39	33.45	32.77	33.27	2954424
2013-02-15	33.31	34.09	33.00	33.98	5415665
2013-02-19	34.02	34.07	33.57	33.84	1206819
2013-02-20	33.84	33.88	32.60	32.72	1843361
2013-02-21	32.50	32.80	31.86	32.56	3242213
2013-02-22	32.78	32.93	32.50	32.59	954407
2013-02-25	32.68	32.69	32.00	32.07	818858
2013-02-26	32.05	32.40	31.99	32.04	1048603
2013-02-27	32.00	33.05	32.00	32.32	1343563
2013-02-28	32.56	33.55	32.56	33.45	2991401
2013-03-01	33.36	34.70	33.15	34.60	2333917
2013-03-04	34.80	34.89	34.24	34.35	865348
2013-03-05	34.41	34.48	33.75	34.29	1413387
2013-03-06	34.34	34.38	33.85	33.85	802112
2013-03-07	33.95	34.68	33.56	34.56	1319992
2013-03-08	34.03	34.69	33.80	34.09	1541064
2013-03-11	33.97	34.26	33.25	34.18	1729408
2013-03-12	34.12	34.25	33.60	33.82	1557570
2013-03-13	33.90	34.06	33.08	34.00	2240952
2013-03-14	34.33	35.42	34.30	34.64	1865195
2013-03-15	34.70	34.84	33.31	33.44	2692330
2013-03-18	32.75	32.94	32.64	32.84	2371964
2013-03-19	32.80	33.42	32.33	32.80	1336276
2013-03-20	32.90	33.54	32.50	33.51	1944682
2013-03-21	33.90	34.00	33.29	33.47	514497
2013-03-22	33.55	33.75	32.74	33.12	763527
2013-03-25	33.48	33.48	32.25	32.46	1324563
2013-03-26	32.73	32.79	32.00	32.51	1396456
2013-03-27	32.38	32.89	32.06	32.74	1896725
2013-03-28	32.85	33.50	32.63	33.40	7435237
2013-04-01	33.42	33.59	32.43	32.59	1466313
2013-04-02	32.66	33.13	32.46	32.55	712189
2013-04-03	32.67	32.98	32.36	32.53	1409612
2013-04-04	32.41	32.50	31.71	31.84	1946314
2013-04-05	31.73	32.07	30.57	31.96	3963480
2013-04-08	31.95	32.98	31.77	32.92	1965108
2013-04-09	33.05	33.59	32.56	33.44	2006864
2013-04-10	33.76	33.76	32.98	33.15	969452
2013-04-11	33.22	33.24	32.87	33.16	1826538
2013-04-12	32.97	33.35	32.60	33.23	723441
2013-04-15	33.07	33.23	32.17	32.24	839485
2013-04-16	32.36	33.37	32.29	33.21	2271324
2013-04-17	32.98	33.23	32.17	32.89	3140912
2013-04-18	33.10	33.10	32.38	32.47	799890
2013-04-19	32.71	32.79	31.81	32.71	2159266
2013-04-22	32.90	32.90	32.22	32.66	922060
2013-04-23	32.78	32.96	31.50	31.70	2736343
2013-04-24	31.63	31.69	30.42	30.62	4149243
2013-04-25	30.93	31.99	30.75	31.55	1520556
2013-04-26	31.61	32.68	31.61	32.64	1421827
2013-04-29	32.95	32.95	32.17	32.66	1711593
2013-04-30	33.68	34.74	32.93	33.02	3390321
2013-05-01	32.97	33.51	32.66	33.39	1394436
2013-05-02	33.38	33.87	33.11	33.28	696250
2013-05-03	33.62	33.64	33.00	33.21	998866
2013-05-06	33.35	33.49	32.75	32.94	503640
2013-05-07	33.08	33.08	32.30	32.88	700677
2013-05-08	33.00	33.44	32.72	33.26	1034104
2013-05-09	33.31	33.67	33.28	33.55	977130
2013-05-10	33.54	33.61	32.97	33.18	534009
2013-05-13	33.06	33.49	32.75	33.04	438632
2013-05-14	33.13	33.75	32.85	33.08	872233
2013-05-15	32.94	33.06	32.56	32.79	563406
2013-05-16	33.48	33.80	33.16	33.39	1279483
2013-05-17	33.35	33.90	33.19	33.90	962449
2013-05-20	33.90	34.00	33.60	33.71	735671
2013-05-21	33.57	33.74	32.99	33.04	1692350
2013-05-22	32.55	33.99	31.75	33.55	26011096
2013-05-23	33.25	33.80	32.71	32.84	9008453
2013-05-24	33.20	33.62	32.53	33.46	5911577
2013-05-28	33.80	34.28	33.59	34.26	4960455
2013-05-29	34.25	34.25	32.88	32.95	3095633
2013-05-30	32.77	33.10	32.10	32.24	3934038
2013-05-31	32.30	32.34	31.80	32.00	6512338
2013-06-03	32.01	32.84	31.31	32.75	3398831
2013-06-04	32.83	32.99	31.84	32.40	4513319
2013-06-05	32.42	32.42	31.75	32.17	3522254
2013-06-06	32.17	32.31	31.54	32.08	2919005
2013-06-07	32.26	32.34	31.21	31.50	5134189
2013-06-10	31.83	32.11	31.47	32.01	4992132
2013-06-11	31.70	32.02	31.40	31.70	6367498
2013-06-12	31.95	32.03	31.40	31.53	7648422
2013-06-13	31.47	31.55	30.87	31.17	5853198
2013-06-14	31.00	31.26	30.61	30.80	10665378
2013-06-17	31.40	31.76	30.71	30.96	26785572
2013-06-18	31.33	31.39	30.95	31.18	24286257
2013-06-19	31.06	31.24	30.82	31.00	23483382
2013-06-20	30.89	31.04	30.05	30.19	14938683
2013-06-21	30.55	31.09	30.34	30.60	33694457
2013-06-24	30.15	30.50	29.40	30.38	40765925
2013-06-25	30.80	31.62	30.50	31.49	13511685
2013-06-26	31.80	31.90	30.92	30.97	23788098
2013-06-27	31.46	31.51	30.79	30.87	16734836
2013-06-28	30.90	31.39	30.54	30.89	19419177
2013-07-01	31.02	31.06	30.13	30.61	17601074
2013-07-02	30.22	30.83	29.62	29.70	11160918
2013-07-03	29.67	29.74	28.97	29.28	12931571
2013-07-05	29.81	30.18	29.78	30.17	10820723
2013-07-08	30.45	30.97	30.22	30.94	15682364
2013-07-09	31.12	31.40	30.94	30.98	8713674
2013-07-10	31.08	31.24	30.47	31.04	6506188
2013-07-11	31.43	31.45	30.84	30.92	4488711
2013-07-12	31.02	31.38	31.01	31.35	5431095
2013-07-15	31.31	31.65	31.10	31.58	4202558
2013-07-16	31.56	31.65	31.10	31.16	4301147
2013-07-17	31.23	31.23	30.85	30.99	3546553
2013-07-18	31.11	31.20	30.77	30.82	4058764
2013-07-19	30.79	30.80	30.12	30.24	8948546
2013-07-22	30.36	30.59	30.16	30.27	4255736
2013-07-23	30.41	30.44	29.76	30.06	5091944
2013-07-24	30.13	30.55	29.66	29.90	4890004
2013-07-25	29.88	30.55	29.71	30.52	5474030
2013-07-26	30.40	30.53	30.00	30.43	5051867
2013-07-29	30.27	30.54	29.98	30.09	4123553
2013-07-30	30.15	30.32	29.89	30.04	4630067
2013-07-31	30.00	30.19	29.80	29.81	5382355
2013-08-01	29.97	30.21	29.46	30.16	8108412
2013-08-02	30.12	30.96	29.91	30.94	5187489
2013-08-05	30.47	31.39	30.47	31.25	7283523
2013-08-06	31.68	32.50	31.09	31.13	12471427
2013-08-07	31.10	31.40	30.65	31.24	5921384
2013-08-08	31.40	31.83	31.18	31.24	7161858
2013-08-09	31.14	31.24	30.78	30.91	2784105
2013-08-12	30.68	30.99	30.04	30.33	5793669
2013-08-13	30.50	30.75	30.20	30.45	3116215
2013-08-14	30.50	30.63	30.08	30.14	3858235
2013-08-15	29.94	30.16	29.79	30.02	5818910
2013-08-16	29.94	30.20	29.75	30.00	3678834
2013-08-19	29.91	30.30	29.84	29.87	2487689
2013-08-20	29.86	30.41	29.71	30.23	3804100
2013-08-21	30.07	30.19	29.60	29.85	3531428
2013-08-22	29.83	30.01	29.57	29.87	3030848
2013-08-23	29.88	30.23	29.64	30.20	2536299
2013-08-26	30.16	30.16	29.65	29.80	7179862
2013-08-27	29.53	29.67	29.00	29.20	8106184
2013-08-28	29.07	29.83	28.81	29.57	7067390
2013-08-29	29.43	29.61	29.22	29.47	1590580
2013-08-30	29.45	29.50	29.04	29.15	2296295
2013-09-03	29.46	29.78	29.19	29.43	2052149
2013-09-04	29.45	29.71	29.35	29.69	3187757
2013-09-05	29.72	30.49	29.66	30.33	5688117
2013-09-06	30.45	30.95	29.97	30.61	5245917
2013-09-09	30.64	31.00	30.36	30.59	2723837
2013-09-10	31.33	31.82	30.86	30.95	5024358
2013-09-11	31.36	31.46	30.89	31.33	6367914
2013-09-12	31.36	31.39	30.82	31.08	2881462
2013-09-13	31.07	31.30	30.91	31.05	3087304
2013-09-16	31.44	32.18	31.39	31.85	7070796
2013-09-17	32.01	32.52	31.98	32.38	4616280
2013-09-18	32.28	32.73	31.96	32.72	3913180
2013-09-19	32.80	32.90	32.16	32.51	4128746
2013-09-20	32.68	32.75	31.87	32.19	11396912
2013-09-23	32.19	32.19	31.35	31.58	3322080
2013-09-24	31.62	31.67	31.21	31.48	2214403
2013-09-25	31.48	31.59	31.03	31.06	3165797
2013-09-26	31.22	31.64	31.20	31.58	2289127
2013-09-27	31.56	31.60	31.05	31.15	2391036
2013-09-30	31.10	31.32	30.93	31.12	2890360
2013-10-01	31.12	32.04	31.01	31.78	3263593
2013-10-02	31.67	32.13	31.43	32.00	3071508
2013-10-03	31.79	31.82	31.34	31.48	2520456
2013-10-04	32.29	32.56	31.64	32.05	5795504
2013-10-07	31.70	32.38	31.59	31.93	4420227
2013-10-08	31.86	32.09	31.46	31.53	4152484
2013-10-09	31.73	31.73	31.08	31.43	3379940
2013-10-10	31.78	32.36	31.47	32.36	4397614
2013-10-11	32.44	32.77	32.03	32.40	6164770
2013-10-14	32.03	32.46	31.86	32.29	2527757
2013-10-15	32.22	32.42	32.00	32.07	2326575
2013-10-16	32.26	32.97	32.26	32.89	3634817
2013-10-17	32.83	33.19	32.77	33.03	2891468
2013-10-18	33.16	33.30	32.85	33.22	3979447
2013-10-21	33.16	33.34	32.62	32.77	2678231
2013-10-22	32.92	33.00	32.26	32.51	3084570
2013-10-23	32.48	32.90	32.48	32.60	2817761
2013-10-24	32.75	32.89	32.50	32.74	2351477
2013-10-25	32.80	32.80	32.35	32.47	1489764
2013-10-28	32.53	32.53	31.94	31.98	3636364
2013-10-29	31.99	32.30	31.92	32.03	2912021
2013-10-30	32.17	32.61	31.95	32.06	4398642
2013-10-31	32.00	32.28	31.66	31.66	4241692
2013-11-01	31.77	31.93	31.38	31.84	5890546
2013-11-04	31.84	31.99	31.52	31.93	3838920
2013-11-05	31.90	31.97	31.26	31.69	6642202
2013-11-06	32.08	32.18	30.89	31.27	6723340
2013-11-07	31.38	31.53	30.86	31.04	5204590
2013-11-08	31.17	31.63	30.96	31.59	4664000
2013-11-11	31.70	32.00	31.62	31.77	3078718
2013-11-12	31.75	31.98	31.45	31.84	3204215
2013-11-13	31.65	31.81	31.28	31.72	4179762
2013-11-14	31.93	32.18	31.48	31.68	2945035
2013-11-15	31.69	31.87	31.41	31.81	3601726
2013-11-18	31.84	31.96	31.46	31.62	2927512
2013-11-19	31.66	31.95	31.20	31.42	2571776
2013-11-20	31.42	31.82	31.21	31.37	2374419
2013-11-21	31.49	31.72	31.32	31.58	4425171
2013-11-22	31.64	31.73	31.25	31.36	3850494
2013-11-25	31.41	31.42	31.06	31.29	4719830
2013-11-26	31.46	31.92	31.39	31.42	4398447
2013-11-27	31.45	31.55	31.10	31.28	1783246
2013-11-29	31.29	31.45	31.08	31.15	1058601
2013-12-02	31.31	31.60	31.09	31.15	4065226
2013-12-03	31.13	31.24	30.89	31.09	5514818
2013-12-04	31.07	31.34	30.96	31.21	3196403
2013-12-05	31.20	31.71	31.00	31.44	6498010
2013-12-06	31.62	31.69	31.30	31.54	3263672
2013-12-09	31.56	31.94	31.39	31.75	3073774
2013-12-10	31.62	31.62	31.20	31.36	2941864
2013-12-11	31.43	31.54	30.76	31.09	4439435
2013-12-12	30.98	31.41	30.98	31.17	3603540
2013-12-13	31.31	31.89	31.23	31.58	3286505
2013-12-16	31.67	32.00	31.55	32.00	2635565
2013-12-17	31.91	31.97	31.32	31.64	2630326
2013-12-18	31.61	32.20	31.30	32.17	3684403
2013-12-19	32.14	32.37	31.66	32.31	3447344
2013-12-20	32.33	32.69	32.26	32.38	3680956
2013-12-23	32.61	32.64	32.16	32.37	2219816
2013-12-24	32.30	32.48	32.07	32.37	624309
2013-12-26	32.50	32.78	32.40	32.59	1504703
2013-12-27	32.69	32.77	32.47	32.67	1322360
2013-12-30	32.74	32.84	32.54	32.67	1803579
2013-12-31	32.80	32.81	32.46	32.69	2270418
2014-01-02	32.53	32.66	32.11	32.36	2576112
2014-01-03	32.34	32.50	32.02	32.05	2524947
2014-01-06	32.30	32.73	31.85	31.98	2763350
2014-01-07	32.19	32.45	31.95	32.10	2338176
2014-01-08	31.71	32.09	31.51	31.74	3965882
2014-01-09	31.83	31.97	31.53	31.96	2303278
2014-01-10	31.90	32.56	31.86	32.54	2999893
2014-01-13	32.39	32.42	31.69	31.78	4042797
2014-01-14	31.94	31.99	31.65	31.85	2334520
2014-01-15	31.89	31.96	31.68	31.81	2916267
2014-01-16	31.85	32.08	31.71	32.00	1960434
2014-01-17	31.91	32.09	31.63	31.73	2502473
2014-01-21	31.98	32.09	31.26	31.27	5681930
2014-01-22	31.42	31.67	31.26	31.46	5693616
2014-01-23	31.46	31.83	31.40	31.74	3263824
2014-01-24	31.51	31.67	31.30	31.46	4532074
2014-01-27	31.53	31.62	31.26	31.36	6933992
2014-01-28	31.32	31.62	31.19	31.44	4203385
2014-01-29	31.27	31.45	30.72	30.78	3152006
2014-01-30	31.07	31.33	30.59	30.67	4700390
2014-01-31	30.39	30.54	30.07	30.36	5302177
2014-02-03	30.40	30.55	30.14	30.37	6569396
2014-02-04	30.56	30.75	30.14	30.23	3657480
2014-02-05	30.10	30.43	29.95	30.13	3758730
2014-02-06	30.09	30.24	30.00	30.05	3327118
2014-02-07	30.11	30.80	30.11	30.70	4134225
2014-02-10	30.78	31.53	30.78	31.14	6339692
2014-02-11	29.63	29.75	28.77	29.13	29137996
2014-02-12	29.20	30.13	29.13	30.00	14394220
2014-02-13	29.93	30.17	29.56	29.67	7891632
2014-02-14	29.62	30.00	29.55	29.88	5579063
2014-02-18	29.91	30.59	29.88	30.27	6087798
2014-02-19	30.04	30.16	29.63	29.75	6169876
2014-02-20	29.74	30.17	29.64	29.97	4699291
2014-02-21	29.99	30.03	29.53	29.61	3235700
2014-02-24	29.78	30.07	29.62	29.70	3106683
2014-02-25	29.56	30.38	29.55	30.13	4412585
2014-02-26	30.04	30.45	30.00	30.40	3647374
2014-02-27	30.40	30.74	30.35	30.72	3778003
2014-02-28	30.75	31.02	30.63	31.02	5186785
2014-03-03	30.88	31.18	30.79	30.99	3534683
2014-03-04	31.23	31.30	30.80	30.89	5502025
2014-03-05	31.00	31.14	30.59	30.72	4399171
2014-03-06	30.82	31.05	30.67	30.78	3617531
2014-03-07	30.88	30.99	30.47	30.58	4421485
2014-03-10	30.62	30.64	30.20	30.35	3902923
2014-03-11	30.47	30.63	30.08	30.28	2641354
2014-03-12	30.07	30.24	29.65	29.70	4363340
2014-03-13	29.72	29.78	29.06	29.25	4090945
2014-03-14	29.25	29.82	29.23	29.42	4021861
2014-03-17	29.48	29.61	29.32	29.38	3837073
2014-03-18	29.42	29.48	29.25	29.28	5453353
2014-03-19	29.31	30.11	29.27	29.91	5692444
2014-03-20	29.81	30.11	29.67	30.09	3672359
2014-03-21	30.37	30.43	29.19	29.26	9668645
2014-03-24	29.32	29.38	28.97	29.14	4632751
2014-03-25	29.27	29.38	29.11	29.26	3181985
2014-03-26	29.41	29.45	29.16	29.21	3914897
2014-03-27	29.21	29.40	29.08	29.30	2987046
2014-03-28	29.46	29.51	28.91	29.01	6398897
2014-03-31	29.07	29.14	28.66	28.94	8689164
2014-04-01	28.97	29.39	28.97	29.35	3657996
2014-04-02	29.28	29.70	29.14	29.62	2341243
2014-04-03	29.71	29.71	29.39	29.62	2896462
2014-04-04	29.64	30.01	29.21	29.32	4963371
2014-04-07	29.25	29.32	28.85	29.00	4073651
2014-04-08	28.90	29.22	28.68	29.15	4744627
2014-04-09	29.22	29.22	28.77	29.06	3631256
2014-04-10	28.99	29.22	28.80	28.86	5372582
2014-04-11	28.76	28.87	28.28	28.40	3185507
2014-04-14	28.48	28.78	28.26	28.48	2559888
2014-04-15	28.57	28.57	28.14	28.55	3231553
2014-04-16	28.55	28.70	28.40	28.53	4220853
2014-04-17	28.51	28.71	28.46	28.60	3425756
2014-04-21	28.70	29.06	28.53	29.03	4437455
2014-04-22	29.52	30.02	29.19	29.89	8353770
2014-04-23	29.75	29.89	29.30	29.39	3803292
2014-04-24	29.30	30.02	29.25	29.89	4412085
2014-04-25	29.81	30.29	29.62	30.16	4864480
2014-04-28	30.52	30.67	30.04	30.40	3704400
2014-04-29	30.43	30.53	30.20	30.53	2531680
2014-04-30	30.36	30.46	29.96	30.26	4116083
2014-05-01	30.31	30.53	30.18	30.31	3206975
2014-05-02	30.32	30.75	30.30	30.64	3042084
2014-05-05	30.42	30.63	30.11	30.53	4425246
2014-05-06	29.85	31.39	29.56	30.89	6532397
2014-05-07	30.10	30.74	30.00	30.65	6810642
2014-05-08	30.55	30.81	30.41	30.48	2687249
2014-05-09	30.47	30.57	30.05	30.54	3339654
2014-05-12	30.58	30.86	30.55	30.81	1970976
2014-05-13	30.80	30.86	30.60	30.73	1932225
2014-05-14	30.64	30.81	30.48	30.64	2253638
2014-05-15	30.53	30.64	30.35	30.46	3104463
2014-05-16	30.43	30.61	30.32	30.60	3058738
2014-05-19	30.60	30.63	30.28	30.46	3671103
2014-05-20	30.51	30.59	30.27	30.28	2538724
2014-05-21	30.38	30.50	30.24	30.42	2421857
2014-05-22	30.35	30.55	30.26	30.33	4522725
2014-05-23	30.34	30.58	30.30	30.53	4085453
2014-05-27	30.74	30.77	30.54	30.70	2395740
2014-05-28	30.73	30.73	30.43	30.48	5791017
2014-05-29	30.60	30.77	30.50	30.72	2610773
2014-05-30	30.79	30.93	30.67	30.70	3076576
2014-06-02	30.80	30.96	30.65	30.92	3561280
2014-06-03	30.89	31.26	30.79	31.25	3323037
2014-06-04	31.18	31.45	31.13	31.37	3349879
2014-06-05	31.41	31.65	31.22	31.61	2784654
2014-06-06	31.62	31.80	31.61	31.74	2524196
2014-06-09	31.78	32.01	31.65	32.01	3194759
2014-06-10	31.94	32.51	31.91	32.50	4639811
2014-06-11	32.50	32.53	32.10	32.13	3600715
2014-06-12	32.08	32.13	31.82	31.99	4298497
2014-06-13	31.96	32.14	31.83	32.12	1904472
2014-06-16	32.08	32.21	31.99	32.13	2197198
2014-06-17	32.06	32.85	32.06	32.81	4407376
2014-06-18	32.72	32.89	32.46	32.89	2482841
2014-06-19	32.97	33.05	32.53	32.55	4062916
2014-06-20	32.40	32.58	32.05	32.46	7836209
2014-06-23	32.54	32.73	32.43	32.64	2513649
2014-06-24	32.67	32.70	32.35	32.37	1772489
2014-06-25	32.41	32.57	32.29	32.37	2751433
2014-06-26	32.35	32.43	32.08	32.24	2240152
2014-06-27	32.21	32.41	32.16	32.38	1435038
2014-06-30	32.45	32.73	32.12	32.27	1852751
2014-07-01	32.46	32.61	32.31	32.51	2263485
2014-07-02	32.50	32.76	32.50	32.74	1850691
2014-07-03	32.76	32.92	32.65	32.91	1370189
2014-07-07	32.88	32.89	32.56	32.56	2087559
2014-07-08	32.40	32.51	32.17	32.48	1846249
2014-07-09	32.47	32.64	32.29	32.46	1339862
2014-07-10	32.22	32.69	32.02	32.52	2003750
2014-07-11	32.44	32.56	32.30	32.37	1422893
2014-07-14	32.56	32.85	32.40	32.73	1900180
2014-07-15	32.63	32.71	32.26	32.39	2496213
2014-07-16	32.43	32.70	32.35	32.63	1768097
2014-07-17	32.43	32.51	32.15	32.21	2154325
2014-07-18	32.15	32.74	32.07	32.69	3261028
2014-07-21	32.61	32.88	32.60	32.85	2513326
2014-07-22	32.96	33.23	32.83	32.87	2590603
2014-07-23	32.85	32.94	32.78	32.84	2078639
2014-07-24	32.90	32.97	32.76	32.89	2007927
2014-07-25	32.77	32.90	32.68	32.82	1579592
2014-07-28	32.77	32.97	32.67	32.86	1627838
2014-07-29	32.80	33.22	32.70	33.03	2994380
2014-07-30	33.15	33.25	32.92	33.14	1800583
2014-07-31	32.91	33.13	32.87	32.91	3002684
2014-08-01	32.77	33.04	32.59	32.74	5381094
2014-08-04	32.72	33.35	32.58	33.24	4676097
2014-08-05	32.57	32.88	31.98	32.21	5935961
2014-08-06	32.03	32.37	32.01	32.30	3163841
2014-08-07	32.37	32.48	31.67	31.79	3747757
2014-08-08	31.80	32.34	31.80	32.32	2191479
2014-08-11	32.46	32.65	32.38	32.60	2282458
2014-08-12	32.48	32.69	32.35	32.45	2837930
2014-08-13	32.71	33.04	32.69	32.87	3729172
2014-08-14	32.93	33.10	32.87	33.07	2562480
2014-08-15	33.13	33.70	33.13	33.69	3842973
2014-08-18	33.75	34.01	33.70	33.93	3459887
2014-08-19	33.95	34.57	33.89	34.52	2922483
2014-08-20	34.52	34.85	34.45	34.79	2720929
2014-08-21	34.77	34.98	34.69	34.89	2041808
2014-08-22	34.82	34.94	34.73	34.89	2300500
2014-08-25	35.00	35.03	34.81	34.90	2417191
2014-08-26	34.98	35.21	34.84	35.13	2956572
2014-08-27	35.18	35.48	35.07	35.34	2746146
2014-08-28	35.17	35.38	35.07	35.33	3760673
2014-08-29	35.33	35.44	35.01	35.44	1190898
2014-09-02	35.44	35.59	35.32	35.48	1654045
2014-09-03	36.63	36.65	35.53	35.76	4220636
2014-09-04	35.77	35.89	35.39	35.51	2383078
2014-09-05	35.61	36.05	35.45	36.04	1602883
2014-09-08	36.00	36.31	35.95	36.28	1913558
2014-09-09	36.25	36.30	36.01	36.18	2832460
2014-09-10	36.31	36.34	35.88	36.24	2287436
2014-09-11	36.15	36.29	36.09	36.27	1768941
2014-09-12	36.21	36.24	36.09	36.18	1920161
2014-09-15	36.25	36.32	36.13	36.27	2164630
2014-09-16	36.28	36.55	36.20	36.49	2252994
2014-09-17	36.54	36.68	36.34	36.65	2525609
2014-09-18	36.74	37.08	36.63	36.70	2336323
2014-09-19	36.84	37.31	36.84	37.20	6105052
2014-09-22	37.22	37.30	36.50	36.62	4951128
2014-09-23	36.31	36.49	35.85	35.88	4421779
2014-09-24	35.99	36.63	35.95	36.58	4714096
2014-09-25	36.57	36.59	36.12	36.30	2061965
2014-09-26	36.36	36.75	36.19	36.63	2124766
2014-09-29	36.30	36.81	36.17	36.79	2075649
2014-09-30	37.05	37.11	36.77	36.95	3412903
2014-10-01	36.87	37.01	36.23	36.45	5508285
2014-10-02	36.58	36.97	36.46	36.91	3670179
2014-10-03	36.87	37.73	36.87	37.67	5948543
2014-10-06	37.81	37.97	37.60	37.66	2693668
2014-10-07	37.40	37.56	36.62	36.71	8116899
2014-10-08	36.80	37.57	36.63	37.55	3565702
2014-10-09	37.49	37.63	36.90	37.02	4336710
2014-10-10	37.02	37.30	36.64	36.68	3689339
2014-10-13	36.67	36.67	35.53	35.57	6677195
2014-10-14	35.83	36.16	35.46	35.87	3078656
2014-10-15	35.36	35.39	34.16	35.26	7155794
2014-10-16	34.74	35.52	34.18	35.07	4181274
2014-10-17	35.40	35.60	34.95	35.37	3438534
2014-10-20	35.37	35.69	35.31	35.41	2543817
2014-10-21	35.57	36.18	35.54	36.09	4772831
2014-10-22	36.06	36.34	35.88	35.89	2263456
2014-10-23	35.80	36.45	35.47	36.11	2925838
2014-10-24	36.20	36.60	36.10	36.58	1419018
2014-10-27	36.60	36.78	36.49	36.57	2511405
2014-10-28	36.66	37.02	36.51	37.01	1533402
2014-10-29	36.88	36.94	36.31	36.62	2271776
2014-10-30	36.63	37.40	36.55	37.32	2137901
2014-10-31	37.74	37.91	37.05	37.16	2589530
2014-11-03	37.08	37.82	37.02	37.72	4071275
2014-11-04	38.01	39.12	38.01	39.12	9723740
2014-11-05	39.29	39.41	38.76	39.27	11878891
2014-11-06	39.35	39.72	39.27	39.71	4457084
2014-11-07	39.65	40.30	39.62	40.23	6818977
2014-11-10	40.30	40.34	40.03	40.16	7530110
2014-11-11	40.16	44.13	39.92	43.72	20246313
2014-11-12	43.90	43.96	42.57	42.64	21414898
2014-11-13	42.66	43.20	42.61	43.11	2423399
2014-11-14	43.19	43.45	42.86	43.14	2689490
2014-11-17	43.86	44.43	42.98	44.23	9537394
2014-11-18	44.88	44.94	43.03	44.19	12181375
2014-11-19	44.33	44.38	43.21	43.40	7031136
2014-11-20	42.91	43.25	42.71	43.15	5091131
2014-11-21	43.48	43.87	42.85	43.87	5192498
2014-11-24	44.09	44.93	43.83	44.58	4179357
2014-11-25	44.58	44.72	43.87	43.91	3589015
2014-11-26	44.27	44.70	43.87	44.67	2131385
2014-11-28	44.75	45.09	44.75	44.93	1332156
2014-12-01	45.20	45.24	44.26	44.37	3153115
2014-12-02	44.37	44.95	44.28	44.74	2500597
2014-12-03	44.74	45.01	44.39	44.88	2008310
2014-12-04	44.79	44.90	43.85	44.00	4294633
2014-12-05	43.97	44.46	43.83	43.98	3313964
2014-12-08	44.20	44.39	43.87	44.10	5889345
2014-12-09	43.18	44.49	42.74	43.82	5516141
2014-12-10	43.85	44.20	42.70	42.77	4398000
2014-12-11	42.97	43.50	42.76	42.88	4942195
2014-12-12	42.72	43.09	41.74	41.77	4050331
2014-12-15	42.25	42.49	41.34	41.74	5947406
2014-12-16	41.65	42.01	40.83	40.85	4606599
2014-12-17	41.08	41.43	40.83	41.13	7628313
2014-12-18	41.84	43.15	41.79	43.15	6578062
2014-12-19	43.03	43.73	42.63	43.51	5601641
2014-12-22	43.57	43.78	42.95	43.41	1921541
2014-12-23	43.60	43.73	42.76	42.97	2612498
2014-12-24	43.06	43.99	43.00	43.84	1300640
2014-12-26	43.80	44.29	43.80	44.20	1518039
2014-12-29	44.02	44.23	43.85	44.01	2007239
2014-12-30	43.98	44.10	43.09	43.35	2251147
2014-12-31	43.46	43.88	43.00	43.03	2148909
2015-01-02	43.46	43.70	43.07	43.31	1784851
2015-01-05	43.25	43.63	42.97	43.05	3116681
2015-01-06	43.15	43.36	42.30	42.63	3987015
2015-01-07	43.00	43.56	42.98	43.51	2481935
2015-01-08	44.75	44.87	44.00	44.18	3121258
2015-01-09	44.06	44.44	43.68	44.25	2999107
2015-01-12	44.34	44.34	43.29	43.42	2168274
2015-01-13	43.89	44.22	42.57	42.81	3668576
2015-01-14	42.50	43.23	42.29	43.03	2481327
2015-01-15	43.27	43.77	42.90	42.94	2719250
2015-01-16	42.80	44.29	42.77	44.22	2761564
2015-01-20	44.20	44.20	43.22	43.56	3471042
2015-01-21	43.57	44.63	43.44	44.25	1991904
2015-01-22	44.35	44.82	43.65	44.51	2914674
2015-01-23	44.52	44.80	43.97	44.12	2885511
2015-01-26	44.04	44.31	43.85	44.09	1926811
2015-01-27	43.60	43.90	43.21	43.30	3008263
2015-01-28	43.73	44.29	43.07	43.11	2425148
2015-01-29	43.05	43.68	42.56	43.32	4927327
2015-01-30	43.18	43.56	42.64	42.73	3146933
2015-02-02	43.03	43.38	42.37	43.38	2136733
2015-02-03	43.51	43.81	43.20	43.50	4910840
2015-02-04	43.86	44.04	43.22	43.46	5102908
2015-02-05	43.55	44.08	43.12	43.40	3470904
2015-02-06	43.44	44.24	43.28	43.66	5408025
2015-02-09	43.50	43.66	42.66	42.87	4467136
2015-02-10	43.13	44.01	42.81	43.91	4112336
2015-02-11	44.88	46.12	44.88	45.77	7071088
2015-02-12	47.24	47.40	45.26	45.79	6989570
2015-02-13	44.74	45.50	44.36	45.46	6413282
2015-02-17	45.55	46.24	45.45	46.20	4055844
2015-02-18	46.11	46.43	45.82	45.85	3276876
2015-02-19	45.83	46.00	45.49	45.65	2928791
2015-02-20	45.70	45.89	45.11	45.60	3713002
2015-02-23	45.71	45.93	45.21	45.58	2664458
2015-02-24	45.65	45.79	45.28	45.40	1869770
2015-02-25	45.55	45.97	45.39	45.72	2958773
2015-02-26	45.83	46.70	45.80	46.62	4902993
2015-02-27	46.54	46.88	46.04	46.09	5555462
2015-03-02	46.55	47.61	46.55	47.31	5261715
2015-03-03	47.28	47.34	46.34	46.54	2256151
2015-03-04	46.40	46.49	45.86	46.23	3293014
2015-03-05	46.69	46.83	45.99	46.46	2327567
2015-03-06	46.30	46.53	45.67	45.78	3486498
2015-03-09	45.87	46.96	45.48	46.29	3758563
2015-03-10	46.13	46.28	45.68	45.70	2189462
2015-03-11	45.88	46.58	45.73	46.01	3245036
2015-03-12	46.31	46.87	46.14	46.84	2276543
2015-03-13	46.86	46.86	46.02	46.45	2487056
2015-03-16	46.71	47.03	46.55	46.98	2519822
2015-03-17	46.62	47.34	46.41	47.15	2906852
2015-03-18	46.98	47.76	46.67	47.51	3055969
2015-03-19	47.46	47.74	47.10	47.41	2000710
2015-03-20	47.49	47.92	47.10	47.34	4542700
2015-03-23	47.55	47.70	47.04	47.15	4820293
2015-03-24	47.24	47.61	46.76	47.02	1938127
2015-03-25	47.17	47.38	46.22	46.27	4148401
2015-03-26	46.02	46.39	45.69	46.11	3550763
2015-03-27	46.14	46.53	46.00	46.22	2801671
2015-03-30	46.47	46.96	46.42	46.92	2207792
2015-03-31	46.76	46.93	46.29	46.29	2768436
2015-04-01	46.30	46.56	45.96	46.27	4752533
2015-04-02	46.45	46.66	46.20	46.50	3083956
2015-04-06	46.15	46.67	46.01	46.33	2385312
2015-04-07	46.40	46.86	46.33	46.36	2367075
2015-04-08	46.37	46.61	46.12	46.21	2565899
2015-04-09	46.30	46.74	46.16	46.55	2721260
2015-04-10	46.60	47.29	46.30	47.17	2278282
2015-04-13	47.25	47.44	46.64	46.66	2009281
2015-04-14	46.66	46.99	46.02	46.90	2672548
2015-04-15	47.05	47.22	46.91	47.00	1578545
2015-04-16	46.80	47.17	46.64	47.14	1586498
2015-04-17	46.90	47.03	46.46	46.77	2885118
2015-04-20	46.89	47.13	46.71	47.04	2890179
2015-04-21	47.28	47.58	47.10	47.54	3139377
2015-04-22	47.45	47.52	46.93	47.03	2075661
2015-04-23	46.94	47.10	46.57	47.05	2113277
2015-04-24	46.89	47.99	46.73	47.91	3449546
2015-04-27	47.98	47.99	46.74	46.83	2684146
2015-04-28	46.72	46.82	45.64	45.73	4492421
2015-04-29	45.50	45.94	45.10	45.22	3997612
2015-04-30	45.08	45.45	44.31	44.42	4330171
2015-05-01	44.73	44.91	44.39	44.61	5835126
2015-05-04	44.75	45.56	44.71	45.40	4782867
2015-05-05	47.13	47.44	45.13	45.68	7681179
2015-05-06	45.93	45.94	45.19	45.29	4441355
2015-05-07	45.33	45.75	45.03	45.56	2426957
2015-05-08	45.99	46.09	45.57	45.90	2548154
2015-05-11	45.91	46.35	45.67	46.09	3405113
2015-05-12	45.72	45.86	45.34	45.58	2230384
2015-05-13	45.62	46.00	45.42	45.62	2160588
2015-05-14	45.87	46.32	45.48	46.28	1959621
2015-05-15	46.52	46.91	46.43	46.49	2831450
2015-05-18	46.45	46.77	46.32	46.73	2890623
2015-05-19	46.88	47.69	46.74	47.45	3845744
2015-05-20	47.47	47.81	46.99	47.28	2206640
2015-05-21	47.33	47.89	47.05	47.80	3599250
2015-05-22	47.71	47.84	47.50	47.63	1832276
2015-05-26	47.52	48.05	47.51	47.95	3999519
2015-05-27	47.98	49.48	47.67	49.45	5447771
2015-05-28	49.29	49.55	48.40	49.11	4933974
2015-05-29	49.44	49.96	49.13	49.77	5617083
2015-06-01	49.92	50.37	49.37	49.78	4496147
2015-06-02	49.72	49.97	48.90	49.58	2680479
2015-06-03	49.88	49.90	49.34	49.55	1976555
2015-06-04	49.05	49.59	48.85	48.90	2080683
2015-06-05	48.70	49.17	48.41	49.01	2411992
2015-06-08	48.75	49.22	48.74	48.80	1906372
2015-06-09	48.67	49.37	48.52	49.24	2675509
2015-06-10	49.41	49.90	49.00	49.69	2012119
2015-06-11	49.80	50.04	49.60	49.87	2055692
2015-06-12	49.63	49.86	49.01	49.08	2033278
2015-06-15	48.84	49.35	48.71	49.27	3014964
2015-06-16	49.30	49.73	48.90	49.71	1817939
2015-06-17	49.75	50.37	49.71	50.17	2804407
2015-06-18	50.29	50.60	50.16	50.50	3696096
2015-06-19	50.36	50.62	50.20	50.24	2906848
2015-06-22	50.60	50.70	50.07	50.22	2040419
2015-06-23	50.41	50.85	50.24	50.47	2104111
2015-06-24	50.25	50.30	49.71	49.71	2561857
2015-06-25	49.84	55.38	49.57	55.38	3228130
2015-06-26	53.93	54.00	48.26	48.62	20823304
2015-06-29	48.51	48.69	47.04	47.07	5149372
2015-06-30	47.67	48.61	47.21	48.22	4372753
2015-07-01	48.75	49.04	47.83	48.43	5532098
2015-07-02	48.60	48.66	47.89	48.31	2070875
2015-07-06	48.04	48.40	47.77	48.40	3088073
2015-07-07	48.54	48.78	47.10	47.88	5656174
2015-07-08	47.35	47.43	46.46	46.48	3452761
2015-07-09	47.11	47.37	46.56	46.57	3417433
2015-07-10	47.00	47.19	46.82	46.96	2917524
2015-07-13	47.10	47.44	46.84	47.04	3050077
2015-07-14	47.04	47.56	46.28	47.46	5636273
2015-07-15	47.50	47.63	47.01	47.11	2099419
2015-07-16	47.39	48.22	47.39	48.00	3423487
2015-07-17	48.00	48.30	47.72	47.80	2324025
2015-07-20	48.10	49.03	48.02	48.98	3364218
2015-07-21	49.70	49.75	48.93	49.12	4412671
2015-07-22	49.05	50.06	49.02	50.02	2937633
2015-07-23	49.96	50.39	49.51	49.85	2457852
2015-07-24	49.90	50.30	49.33	49.49	2081039
2015-07-27	49.39	49.57	48.77	49.48	1683893
2015-07-28	49.52	49.57	48.17	48.85	4846275
2015-07-29	49.10	49.16	47.87	48.40	3629936
2015-07-30	47.96	48.72	47.96	48.55	1576778
2015-07-31	48.82	49.45	48.74	48.98	2539760
2015-08-03	49.16	49.49	47.99	48.48	3559549
2015-08-04	49.11	50.00	48.28	48.85	4867278
2015-08-05	48.95	49.12	48.52	48.61	4118231
2015-08-06	49.56	50.25	47.97	48.28	3223414
2015-08-07	48.12	48.47	47.44	48.31	3465953
2015-08-10	48.50	49.09	48.28	48.39	3064542
2015-08-11	48.07	48.54	47.84	48.21	1946691
2015-08-12	47.90	48.08	46.88	47.86	3574600
2015-08-13	47.82	48.38	47.60	47.66	2574807
2015-08-14	47.65	47.65	46.94	47.47	2594522
2015-08-17	47.30	48.71	47.26	48.69	1849735
2015-08-18	48.59	48.78	47.69	47.73	2848398
2015-08-19	47.45	48.18	47.22	47.91	2153534
2015-08-20	47.36	47.68	46.28	46.38	2516558
2015-08-21	45.85	46.32	45.01	45.02	3775238
2015-08-24	42.51	44.97	37.73	43.53	5725519
2015-08-25	44.59	44.84	42.56	42.56	3814312
2015-08-26	43.55	44.33	41.99	44.25	5873296
2015-08-27	44.71	46.15	44.11	45.86	4602075
2015-08-28	46.01	46.13	45.06	45.78	2711444
2015-08-31	45.74	45.91	44.77	44.87	2580044
2015-09-01	43.95	44.89	43.78	43.98	4346069
2015-09-02	44.52	45.16	43.90	45.12	2699665
2015-09-03	45.32	45.62	44.32	44.53	2932537
2015-09-04	43.97	44.73	43.53	44.01	4195457
2015-09-08	44.72	44.94	43.82	44.89	4134947
2015-09-09	45.18	45.26	43.85	43.95	2964688
2015-09-10	43.93	44.93	43.80	44.34	2871193
2015-09-11	44.60	45.13	44.12	45.00	2476212
2015-09-14	44.87	45.00	44.19	44.47	2182175
2015-09-15	44.70	45.13	44.48	45.06	1999886
2015-09-16	44.79	44.85	43.70	44.51	4242562
2015-09-17	44.75	46.63	44.75	46.01	5470489
2015-09-18	45.31	45.70	44.90	45.12	8078649
2015-09-21	45.28	45.57	44.11	44.50	2502669
2015-09-22	44.01	44.52	43.74	44.23	2368410
2015-09-23	44.20	44.66	43.99	44.32	1802527
2015-09-24	44.13	44.20	43.01	43.59	3202025
2015-09-25	44.11	44.14	41.88	42.51	3498042
2015-09-28	42.27	42.30	39.38	39.96	8954944
2015-09-29	40.30	40.77	38.98	39.65	7328436
2015-09-30	40.63	41.22	40.35	41.18	4954107
2015-10-01	41.07	41.34	40.37	41.29	4131846
2015-10-02	40.63	43.04	40.49	43.02	4036770
2015-10-05	43.15	43.39	42.35	42.85	5467739
2015-10-06	42.78	43.10	41.19	41.39	4622168
2015-10-07	41.59	42.71	41.23	42.67	4182644
2015-10-08	42.56	43.40	41.98	43.22	4434607
2015-10-09	43.11	43.31	42.77	42.80	2862997
2015-10-12	42.88	43.07	42.43	42.71	2848060
2015-10-13	42.54	43.12	42.19	42.32	3285476
2015-10-14	42.34	42.96	42.13	42.38	2940841
2015-10-15	41.69	43.12	41.58	43.00	2481460
2015-10-16	43.21	44.14	43.19	43.93	4120374
2015-10-19	43.81	44.01	43.23	43.78	1924842
2015-10-20	43.66	43.78	42.83	43.09	2890406
2015-10-21	43.38	43.56	39.53	41.66	9780195
2015-10-22	41.69	41.90	39.98	40.80	8907977
2015-10-23	41.16	43.18	41.05	42.54	7391491
2015-10-26	42.44	42.96	41.99	42.35	2929346
2015-10-27	42.51	43.36	42.29	42.74	4570269
2015-10-28	42.69	43.79	42.31	43.34	3219143
2015-10-29	43.31	43.91	43.24	43.55	3019034
2015-10-30	43.38	43.69	42.89	43.01	3774428
2015-11-02	43.54	44.52	43.17	44.24	4298821
2015-11-03	46.47	46.90	45.40	46.63	8007228
2015-11-04	46.65	47.14	46.23	46.55	7718164
2015-11-05	46.56	46.78	44.92	45.46	5177517
2015-11-06	45.40	46.28	44.83	45.97	3496194
2015-11-09	45.78	46.04	44.96	45.80	3707943
2015-11-10	45.85	46.04	45.26	45.88	2963165
2015-11-11	45.92	45.92	45.06	45.08	2118879
2015-11-12	45.01	45.19	44.46	44.53	2858613
2015-11-13	44.37	45.08	44.20	44.85	3283657
2015-11-16	45.00	45.42	44.73	45.30	3532313
2015-11-17	45.03	46.11	44.73	45.77	3638669
2015-11-18	45.81	47.20	45.36	47.18	3377964
2015-11-19	47.05	47.21	46.57	46.90	2928496
2015-11-20	47.00	47.57	46.86	47.32	3679430
2015-11-23	47.23	47.43	46.61	46.96	3265258
2015-11-24	46.56	46.99	46.30	46.93	1713458
2015-11-25	46.80	47.23	46.66	46.97	2196761
2015-11-27	47.14	47.23	46.91	47.08	1155073
2015-11-30	47.08	47.25	46.46	46.70	3481867
2015-12-01	46.81	47.13	46.21	47.01	2956927
2015-12-02	47.07	47.18	46.07	46.37	2335144
2015-12-03	46.48	46.54	44.94	45.20	2465441
2015-12-04	45.36	46.50	45.17	46.46	2237818
2015-12-07	46.47	46.83	45.35	45.91	2108735
2015-12-08	45.45	46.20	45.40	45.94	1335773
2015-12-09	45.61	46.18	44.97	45.21	1768035
2015-12-10	45.16	46.49	45.15	46.10	2472296
2015-12-11	45.39	46.00	45.33	45.83	4233680
2015-12-14	45.85	46.64	45.55	46.59	3895918
2015-12-15	47.05	47.65	46.87	46.97	4154091
2015-12-16	47.42	47.55	46.16	47.09	3441944
2015-12-17	47.27	47.57	46.49	46.73	2642412
2015-12-18	46.60	47.62	46.49	46.60	5439713
2015-12-21	46.83	47.37	46.56	47.34	2467076
2015-12-22	47.50	48.46	47.39	47.72	2404647
2015-12-23	47.84	48.10	47.61	47.98	2368420
2015-12-24	47.86	48.45	47.63	48.13	965268
2015-12-28	47.96	48.20	47.59	47.90	928748
2015-12-29	48.37	48.62	47.96	48.33	1483846
2015-12-30	48.33	48.65	48.01	48.26	1453861
2015-12-31	47.93	48.40	47.81	47.92	1768460
2016-01-04	46.94	47.72	46.75	47.27	2871687
2016-01-05	47.51	48.10	47.28	48.01	3117022
2016-01-06	47.27	48.35	47.26	48.02	4670537
2016-01-07	46.99	48.00	46.29	46.56	4324437
2016-01-08	46.94	47.57	45.65	45.88	4946099
2016-01-11	46.10	46.34	43.83	44.58	4306864
2016-01-12	43.87	45.05	43.25	44.97	7774895
2016-01-13	45.25	45.33	43.03	43.25	4197604
2016-01-14	43.34	44.40	42.66	44.13	4794946
2016-01-15	43.00	43.85	42.77	43.38	4529139
2016-01-19	44.11	44.72	42.73	43.19	4594992
2016-01-20	42.57	44.28	42.41	43.79	5212889
2016-01-21	43.79	43.92	42.98	43.08	3777690
2016-01-22	43.59	43.82	43.10	43.40	3397483
2016-01-25	43.25	43.77	43.06	43.20	2364183
2016-01-26	43.30	44.06	43.15	43.87	3797639
2016-01-27	43.67	44.36	42.80	43.15	3242486
2016-01-28	43.40	43.58	42.71	42.84	5660560
2016-01-29	43.20	43.36	42.61	43.05	7032635
2016-02-01	43.00	43.39	42.51	42.96	4703045
2016-02-02	42.43	42.53	41.37	41.72	3441505
2016-02-03	41.84	42.00	40.45	41.31	5145113
2016-02-04	41.15	41.95	40.93	41.54	3949771
2016-02-05	41.32	41.51	40.61	40.91	4058061
2016-02-08	40.40	40.71	39.59	40.19	4314301
2016-02-09	39.58	40.96	39.39	39.86	6277573
2016-02-10	40.17	40.48	39.25	39.33	6629167
2016-02-11	38.98	39.53	38.26	39.36	8058209
2016-02-12	39.81	40.48	39.21	40.43	6734704
2016-02-16	41.66	41.87	39.73	40.43	5614323
2016-02-17	40.78	42.00	40.47	41.80	7226927
2016-02-18	41.56	42.37	41.53	42.02	5350351
2016-02-19	42.07	42.23	41.40	41.83	3844525
2016-02-22	42.12	42.83	41.79	42.77	3476629
2016-02-23	42.58	43.20	42.29	42.37	2498957
2016-02-24	41.94	42.42	41.25	42.37	3086771
2016-02-25	42.37	42.92	41.79	42.90	4135866
2016-02-26	42.99	43.34	42.22	42.36	2654311
2016-02-29	42.10	42.17	41.05	41.06	3550490
2016-03-01	41.49	42.14	40.88	42.10	5280733
2016-03-02	41.91	42.18	41.51	41.72	2508011
2016-03-03	41.72	41.85	40.70	41.08	4473742
2016-03-04	41.08	41.32	40.62	40.80	3557937
2016-03-07	40.60	41.43	40.46	41.20	3540458
2016-03-08	40.84	41.14	40.16	40.23	3266342
2016-03-09	40.55	40.60	39.84	40.46	4083719
2016-03-10	39.92	40.61	39.35	39.91	7999495
2016-03-11	40.20	41.91	40.02	41.87	5890901
2016-03-14	41.63	41.71	41.07	41.31	3338368
2016-03-15	41.06	41.09	39.97	40.72	7035117
2016-03-16	40.86	40.86	40.10	40.46	5147364
2016-03-17	40.49	40.67	39.52	39.72	7288060
2016-03-18	39.92	41.04	39.80	40.86	5812842
2016-03-21	40.91	42.03	40.88	41.62	5461655
2016-03-22	41.59	42.89	41.59	42.75	7592572
2016-03-23	42.80	42.84	42.15	42.64	5261521
2016-03-24	42.27	43.06	42.13	42.48	4796624
2016-03-28	42.49	42.64	41.97	42.18	2038308
2016-03-29	42.00	43.14	41.86	43.12	2763536
2016-03-30	43.24	44.38	43.23	44.02	5311700
2016-03-31	43.40	44.55	43.25	44.33	6326689
2016-04-01	44.02	45.06	43.97	44.99	4549824
2016-04-04	45.10	46.04	45.03	45.67	5400869
2016-04-05	45.26	45.98	45.01	45.85	6004348
2016-04-06	45.80	47.60	45.70	47.27	6181360
2016-04-07	46.96	47.24	46.83	47.19	5865559
2016-04-08	47.36	47.46	46.54	46.94	4872705
2016-04-11	47.00	47.04	46.48	46.67	3962142
2016-04-12	46.84	47.12	46.60	47.01	3634764
2016-04-13	47.15	47.50	46.95	47.50	3295670
2016-04-14	47.27	47.96	47.12	47.67	3065321
2016-04-15	47.75	48.14	47.57	48.11	3189355
2016-04-18	47.98	48.78	47.77	48.57	3034017
2016-04-19	48.69	49.10	48.36	48.56	2426212
2016-04-20	48.56	48.72	47.89	48.47	2702109
2016-04-21	48.42	48.83	48.04	48.44	2998927
2016-04-22	48.54	48.95	48.18	48.64	2117646
2016-04-25	48.34	48.36	47.21	47.32	5239550
2016-04-26	47.40	47.76	46.95	47.61	3360295
2016-04-27	47.61	47.81	47.34	47.46	2490103
2016-04-28	47.23	47.64	46.97	47.19	1888639
2016-04-29	47.16	47.31	46.62	47.03	3342808
2016-05-02	47.20	48.10	46.87	48.03	3705382
2016-05-03	47.89	48.37	47.62	48.15	4474579
2016-05-04	47.91	48.04	46.05	47.05	5430442
2016-05-05	47.32	48.28	47.03	48.24	3536184
2016-05-06	47.31	47.73	46.86	47.34	3499648
2016-05-09	47.38	48.03	47.12	47.50	6012409
2016-05-10	46.29	46.64	46.14	46.56	12371394
2016-05-11	46.50	46.85	45.99	46.00	5596511
2016-05-12	45.85	46.42	45.56	46.25	6171418
2016-05-13	46.35	46.60	46.03	46.39	3167516
2016-05-16	46.14	46.94	46.08	46.77	3694258
2016-05-17	46.71	46.92	46.23	46.50	2562566
2016-05-18	46.35	47.22	46.31	46.96	3498454
2016-05-19	46.79	46.93	45.92	46.43	2189232
2016-05-20	46.70	47.10	46.52	47.06	5065175
2016-05-23	47.00	47.04	46.40	46.40	2356010
2016-05-24	46.81	47.36	46.74	47.29	3450293
2016-05-25	47.39	47.56	46.88	47.00	4637693
2016-05-26	46.89	47.47	46.77	47.33	3116865
2016-05-27	47.54	47.68	47.10	47.18	2023188
2016-05-31	47.42	47.71	47.11	47.42	2804245
2016-06-01	47.49	48.00	47.23	47.85	2140723
2016-06-02	47.89	48.18	47.66	48.13	1751077
2016-06-03	48.09	48.11	47.43	47.93	2286990
2016-06-06	47.93	48.42	47.83	48.41	2006568
2016-06-07	48.08	48.53	47.89	48.35	2433152
2016-06-08	48.37	48.58	48.21	48.45	1827284
2016-06-09	48.36	48.68	47.92	48.14	2121841
2016-06-10	47.34	47.60	46.95	47.39	4378940
2016-06-13	47.17	47.32	46.15	46.19	2829876
2016-06-14	46.03	47.23	45.97	47.19	4245084
2016-06-15	47.19	47.71	47.13	47.22	3517855
2016-06-16	47.00	47.36	46.56	47.26	2366903
2016-06-17	47.21	47.26	46.44	46.44	4009953
2016-06-20	47.01	47.31	46.83	46.91	2543883
2016-06-21	47.13	47.37	46.68	47.29	2698758
2016-06-22	47.16	47.79	46.84	47.33	2640346
2016-06-23	47.60	47.90	47.44	47.90	2291503
2016-06-24	46.23	47.36	46.18	46.51	6423664
2016-06-27	46.30	46.59	45.28	45.33	5047270
2016-06-28	45.90	46.42	45.68	46.42	3628498
2016-06-29	46.88	47.38	46.68	47.24	3603850
2016-06-30	47.19	47.53	46.97	47.46	3769037
2016-07-01	47.50	47.98	47.35	47.45	2008304
2016-07-05	47.18	47.63	46.84	47.50	2655385
2016-07-06	47.21	48.14	47.01	48.09	3451627
2016-07-07	48.10	48.17	47.46	47.69	2338037
2016-07-08	47.84	48.61	47.79	48.50	2851969
2016-07-11	48.58	48.68	48.28	48.29	2011628
2016-07-12	48.53	48.92	48.22	48.87	1824095
2016-07-13	49.07	49.28	48.94	49.19	2574381
2016-07-14	49.62	50.06	49.37	49.98	2618327
2016-07-15	50.08	50.27	49.52	49.68	2089057
2016-07-18	49.69	50.21	49.58	49.72	2757160
2016-07-19	49.50	49.74	49.00	49.37	2305717
2016-07-20	49.52	50.34	49.46	50.25	2530802
2016-07-21	50.21	50.39	50.01	50.14	1721719
2016-07-22	50.17	50.36	49.87	50.26	1308113
2016-07-25	50.19	50.24	49.73	49.99	2053656
2016-07-26	50.00	50.05	49.69	49.92	2582557
2016-07-27	49.92	50.06	49.63	49.85	3930217
2016-07-28	49.85	50.17	49.57	50.06	2852855
2016-07-29	49.99	50.58	49.97	50.47	3504973
2016-08-01	50.47	50.74	50.37	50.40	3715417
2016-08-02	50.22	50.25	49.29	49.72	5500497
2016-08-03	52.15	52.18	50.72	51.21	5425472
2016-08-04	51.53	51.99	51.19	51.41	4520261
2016-08-05	51.74	51.74	51.02	51.09	4222031
2016-08-08	51.02	51.06	50.48	50.80	5174616
2016-08-09	50.83	50.98	50.64	50.93	3667152
2016-08-10	50.77	52.00	50.61	51.81	5086371
2016-08-11	51.89	52.16	51.64	52.07	3056889
2016-08-12	51.93	52.10	51.70	51.98	1980656
2016-08-15	52.16	52.48	52.08	52.38	2280767
2016-08-16	52.16	52.46	51.94	52.09	2696898
2016-08-17	52.30	52.37	51.69	52.30	3027602
2016-08-18	52.40	52.64	52.09	52.29	1842527
2016-08-19	52.06	52.61	52.06	52.54	2714250
2016-08-22	52.00	52.27	51.11	51.23	5297999
2016-08-23	51.39	51.64	51.23	51.25	3518734
2016-08-24	51.26	51.42	50.56	50.63	3262792
2016-08-25	50.62	51.03	50.36	50.47	2919317
2016-08-26	50.66	51.16	50.47	50.76	2707091
2016-08-29	50.76	50.96	50.42	50.76	2370656
2016-08-30	50.68	50.90	50.37	50.75	2878680
2016-08-31	50.74	51.18	50.48	51.10	3446680
2016-09-01	51.15	51.15	50.62	51.11	2695047
2016-09-02	51.34	51.40	51.08	51.26	2226546
2016-09-06	51.41	51.71	51.16	51.29	3957429
2016-09-07	51.44	52.05	51.39	52.04	3766819
2016-09-08	52.03	52.10	51.30	51.41	5517323
2016-09-09	51.23	51.23	50.38	50.39	3173250
2016-09-12	50.19	51.34	50.07	51.15	5678035
2016-09-13	50.73	50.92	50.19	50.32	3880000
2016-09-14	50.42	50.83	50.35	50.55	3544556
2016-09-15	50.71	50.93	50.20	50.72	3331049
2016-09-16	50.87	50.87	50.30	50.51	8679598
2016-09-19	50.65	50.84	50.27	50.32	2428959
2016-09-20	50.65	50.75	50.51	50.60	1722833
2016-09-21	50.60	51.12	50.42	51.06	2487488
2016-09-22	51.20	51.82	51.15	51.63	3173490
2016-09-23	51.63	51.77	51.33	51.51	2560491
2016-09-26	51.40	51.40	51.06	51.21	3266966
2016-09-27	51.20	51.88	50.89	51.87	3203389
2016-09-28	51.98	52.17	51.22	51.75	2842261
2016-09-29	51.74	51.91	50.93	51.02	2877920
2016-09-30	51.14	52.12	50.95	52.01	3971569
2016-10-03	51.76	52.43	51.63	52.36	2412695
2016-10-04	52.43	52.61	51.78	52.31	3189769
2016-10-05	52.31	52.42	51.95	52.18	2608084
2016-10-06	51.94	52.02	51.40	51.65	2702501
2016-10-07	52.08	52.21	51.55	51.85	3323648
2016-10-10	52.00	53.14	52.00	52.69	3119094
2016-10-11	52.31	52.35	50.23	50.96	7512167
2016-10-12	51.03	51.57	50.79	51.42	4602127
2016-10-13	51.13	51.20	50.65	51.02	2812177
2016-10-14	51.16	51.17	50.18	50.18	2485377
2016-10-17	50.15	50.29	49.87	50.03	2644607
2016-10-18	50.57	51.13	50.51	51.06	2032614
2016-10-19	51.39	51.39	50.82	51.11	1605234
2016-10-20	51.08	51.41	50.97	51.30	1497785
2016-10-21	50.98	51.17	50.70	50.94	2032227
2016-10-24	51.06	51.19	50.81	51.03	1674033
2016-10-25	50.46	50.46	49.64	49.99	3557260
2016-10-26	49.56	49.64	48.73	48.77	3930051
2016-10-27	49.12	49.25	48.66	48.77	2564509
2016-10-28	48.49	48.72	47.90	48.56	3621768
2016-10-31	48.69	48.78	47.76	47.71	4635765
2016-11-01	47.61	47.90	46.86	47.25	8722821
2016-11-02	50.91	50.98	48.83	50.11	8106716
2016-11-03	50.17	50.22	48.71	48.95	4550193
2016-11-04	49.06	50.22	48.97	49.94	4234161
2016-11-07	50.62	50.84	49.82	49.98	9364491
2016-11-08	49.72	50.96	49.35	50.33	3852221
2016-11-09	51.89	52.19	50.32	51.00	5102875
2016-11-10	51.65	51.84	50.48	51.09	5661784
2016-11-11	50.84	50.96	50.13	50.61	3527011
2016-11-14	50.85	51.00	48.90	48.96	3681828
2016-11-15	48.71	49.19	48.24	49.15	5996815
2016-11-16	49.26	49.64	48.77	48.84	2941523
2016-11-17	49.08	49.56	48.80	49.21	3645088
2016-11-18	49.25	50.11	49.23	49.89	4747938
2016-11-21	49.95	50.15	49.75	50.00	2730212
2016-11-22	49.85	50.00	49.07	49.63	3018483
2016-11-23	49.38	50.18	48.87	50.18	2056184
2016-11-25	50.35	50.49	50.06	50.18	804749
2016-11-28	50.00	50.39	49.79	50.15	2695157
2016-11-29	50.03	50.58	50.03	50.45	2314144
2016-11-30	50.61	50.82	50.27	50.38	3782081
2016-12-01	50.41	50.55	48.62	49.16	4252362
2016-12-02	49.32	49.36	48.55	49.10	3183437
2016-12-05	48.95	49.84	48.95	49.82	2578193
2016-12-06	49.68	50.23	49.55	50.22	2573040
2016-12-07	51.20	51.38	49.79	51.26	4037819
2016-12-08	50.90	51.70	50.66	51.68	3217027
2016-12-09	51.86	52.48	51.60	51.89	2664496
2016-12-12	51.82	51.93	50.77	50.92	5021826
2016-12-13	51.26	51.43	50.81	51.05	5177724
2016-12-14	51.03	51.47	50.57	50.84	2890470
2016-12-15	52.17	52.77	51.66	52.32	3995397
2016-12-16	52.46	52.75	52.23	52.46	3959794
2016-12-19	52.46	53.06	52.26	52.39	2137792
2016-12-20	53.22	53.48	52.83	53.10	2580756
2016-12-21	53.33	53.41	52.73	53.12	2755192
2016-12-22	52.67	53.37	52.67	53.26	1515790
2016-12-23	53.20	53.78	53.18	53.78	1942469
2016-12-27	53.78	54.15	53.65	53.72	1344976
2016-12-28	53.76	53.85	53.35	53.44	1241854
2016-12-29	53.47	53.78	53.40	53.62	1047017
2016-12-30	53.64	53.74	53.27	53.53	1701204
2017-01-03	53.88	54.38	53.34	53.59	3580369
2017-01-04	53.72	54.18	53.10	54.11	3316309
2017-01-05	54.14	54.17	53.60	53.93	2469121
2017-01-06	53.85	54.72	53.73	54.10	2845753
2017-01-09	54.09	54.35	53.39	53.95	2123301
2017-01-10	54.03	54.29	53.69	53.93	2087082
2017-01-11	53.84	54.11	52.71	53.31	3400547
2017-01-12	53.09	53.58	53.03	53.39	1513688
2017-01-13	53.55	53.88	53.35	53.74	2458676
2017-01-17	53.50	53.68	52.93	53.12	2213400
2017-01-18	53.39	54.01	53.04	53.30	3199880
2017-01-19	53.30	53.62	53.12	53.50	2902544
2017-01-20	53.63	54.39	53.60	53.97	3573514
2017-01-23	53.65	54.00	53.59	53.75	2978626
2017-01-24	53.75	53.99	53.46	53.78	2490862
2017-01-25	54.10	54.29	53.73	54.00	5709082
2017-01-26	53.63	54.44	53.59	53.84	2272268
2017-01-27	54.09	54.72	53.97	54.65	2326838
2017-01-30	54.39	54.51	53.87	54.27	2317125
2017-01-31	54.01	54.97	53.80	54.94	3616460
2017-02-01	54.93	55.35	54.62	55.32	2492158
2017-02-02	55.01	55.72	54.72	55.70	2723044
2017-02-03	55.85	56.07	55.53	55.92	2309365
2017-02-06	55.66	55.85	55.42	55.77	2894262
2017-02-07	56.11	56.32	55.69	55.98	2402728
2017-02-08	55.97	56.32	55.73	55.96	2888874
2017-02-09	55.97	56.50	55.91	55.96	2655773
2017-02-10	56.00	56.09	55.55	55.73	6160949
2017-02-13	54.50	55.49	54.45	55.14	5636017
2017-02-14	55.14	55.26	54.79	55.02	5216391
2017-02-15	54.79	55.31	54.20	55.15	5639895
2017-02-16	54.69	54.88	52.00	52.78	12881819
2017-02-17	53.01	53.52	52.32	52.51	8167474
2017-02-21	52.49	53.66	52.34	53.47	5931413
2017-02-22	52.86	53.54	52.73	53.38	3596975
2017-02-23	53.50	53.79	53.26	53.58	4673432
2017-02-24	53.53	53.91	53.20	53.88	4819662
2017-02-27	53.85	54.18	53.55	53.83	4220561
2017-02-28	53.46	53.97	53.24	53.31	4106339
2017-03-01	53.73	54.08	53.55	53.89	3581081
2017-03-02	54.00	54.08	53.31	53.37	3299974
2017-03-03	53.34	53.72	53.25	53.42	2483602
2017-03-06	53.01	53.33	52.88	53.08	1832305
2017-03-07	52.86	53.38	52.64	53.07	2763243
2017-03-08	53.02	53.41	52.79	53.00	2095304
2017-03-09	53.05	53.72	52.91	53.69	3187968
2017-03-10	53.70	53.76	53.20	53.34	2833539
2017-03-13	53.33	53.63	53.24	53.56	2297765
2017-03-14	53.33	53.55	53.06	53.42	2277529
2017-03-15	53.39	54.39	53.39	54.28	2926129
2017-03-16	54.48	54.48	54.10	54.43	3245909
2017-03-17	54.62	54.82	53.85	54.00	4510179
2017-03-20	54.04	54.45	53.83	54.28	2180574
2017-03-21	54.47	54.79	53.24	53.39	3008336
2017-03-22	53.40	53.95	53.24	53.87	3276789
2017-03-23	53.89	54.19	53.60	53.80	3015617
2017-03-24	53.85	54.21	53.59	53.85	2384029
2017-03-27	53.49	54.17	53.40	53.97	3168491
2017-03-28	53.81	54.31	53.69	54.16	2328150
2017-03-29	54.04	54.27	53.72	53.82	2269855
2017-03-30	53.82	53.82	53.25	53.47	2697544
2017-03-31	52.98	53.65	52.98	53.37	3163836
2017-04-03	53.35	53.45	52.82	53.07	2806458
2017-04-04	53.07	53.17	52.37	52.65	3002457
2017-04-05	52.74	53.33	52.62	52.67	3762934
2017-04-06	52.68	52.76	52.25	52.67	4210467
2017-04-07	52.58	52.76	52.37	52.54	2218732
2017-04-10	52.60	53.06	52.47	52.74	1772287
2017-04-11	52.57	52.86	52.36	52.85	1976384
2017-04-12	52.57	53.23	52.53	53.22	2764541
2017-04-13	53.11	53.36	52.96	53.10	2104936
2017-04-17	53.09	53.57	53.00	53.50	1975296
2017-04-18	53.20	53.64	53.05	53.55	2194420
2017-04-19	53.72	54.19	53.64	53.85	4102669
2017-04-20	53.99	54.46	53.65	54.29	2233370
2017-04-21	54.23	54.38	54.00	54.19	2124663
2017-04-24	54.68	55.15	54.59	54.99	2770642
2017-04-25	55.12	55.16	54.70	55.12	4346140
2017-04-26	55.15	55.68	55.08	55.57	2665816
2017-04-27	55.66	56.65	55.52	56.46	2986421
2017-04-28	56.46	56.62	56.08	56.11	3341793
2017-05-01	56.14	56.56	56.03	56.28	3607817
2017-05-02	56.29	56.53	55.89	56.47	3728559
2017-05-03	56.09	56.40	55.50	55.59	5795937
2017-05-04	55.48	59.60	55.48	58.87	6923157
2017-05-05	58.76	59.61	58.48	59.47	6896027
2017-05-08	59.39	59.74	58.30	58.81	3160708
2017-05-09	58.80	59.69	58.55	59.43	3130507
2017-05-10	58.99	60.13	58.99	59.90	4052762
2017-05-11	59.68	59.89	59.25	59.72	3175456
2017-05-12	60.03	60.19	59.57	59.88	3425146
2017-05-15	59.77	60.07	59.56	60.00	2319379
2017-05-16	60.24	60.38	59.90	60.33	1816297
2017-05-17	59.86	60.19	59.69	59.73	2397563
2017-05-18	59.73	60.29	59.61	59.91	1583662
2017-05-19	59.98	60.61	59.94	60.31	2567745
2017-05-22	60.39	60.88	60.28	60.31	3117309
2017-05-23	60.50	61.46	60.50	61.43	3330549
2017-05-24	61.43	62.49	61.39	62.30	3869148
2017-05-25	62.56	62.64	62.17	62.58	2864917
2017-05-26	62.78	63.11	62.39	62.61	1985460
2017-05-30	62.45	62.70	61.86	62.26	2884394
2017-05-31	62.58	62.70	62.10	62.28	3789807
2017-06-01	62.45	62.64	61.99	62.64	3112530
2017-06-02	62.78	63.30	62.39	62.50	4110099
2017-06-05	62.42	62.78	62.15	62.67	3364563
2017-06-06	62.50	63.08	62.49	62.98	2420424
2017-06-07	62.93	63.42	62.85	63.26	1904655
2017-06-08	63.41	63.49	62.46	62.58	3201991
2017-06-09	62.49	63.10	62.37	62.59	2021775
2017-06-12	62.61	62.71	61.26	61.75	4522559
2017-06-13	61.72	62.30	60.92	61.96	2007271
2017-06-14	62.01	62.60	61.71	62.23	1822111
2017-06-15	61.83	62.54	61.73	62.39	1605500
2017-06-16	62.73	63.00	62.27	62.55	2821302
2017-06-19	62.88	63.29	62.79	63.03	1839510
2017-06-20	63.38	63.85	62.85	63.00	2077458
2017-06-21	63.13	63.48	62.84	63.00	2363021
2017-06-22	63.00	63.84	62.81	63.51	2379279
2017-06-23	63.50	63.52	62.48	62.78	5215502
2017-06-26	62.87	62.92	62.24	62.72	1911717
2017-06-27	62.72	63.20	62.62	62.76	2330039
2017-06-28	63.00	63.46	62.61	62.95	1635153
2017-06-29	63.07	63.28	62.05	62.50	1782124
2017-06-30	62.46	62.93	62.37	62.38	1890227
2017-07-03	62.40	62.84	62.27	62.67	744262
2017-07-05	62.71	62.88	62.34	62.55	3000331
2017-07-06	62.35	62.50	61.66	61.79	2319605
2017-07-07	62.30	62.81	62.12	62.59	2289463
2017-07-10	62.50	62.71	62.28	62.47	1596841
2017-07-11	62.41	62.50	61.96	62.21	1220979
2017-07-12	62.45	62.94	62.41	62.56	2016188
2017-07-13	62.56	63.09	62.49	63.05	2976754
2017-07-14	63.15	63.53	62.90	63.35	2131365
2017-07-17	63.45	63.51	63.03	63.07	1695813
2017-07-18	63.00	63.00	62.26	62.46	1808388
2017-07-19	62.71	62.79	62.29	62.42	1850573
2017-07-20	62.56	62.94	62.52	62.75	1394582
2017-07-21	62.75	63.42	62.39	63.16	2097192
2017-07-24	63.20	63.46	63.05	63.29	1811946
2017-07-25	62.98	63.03	61.12	61.28	6067931
2017-07-26	60.88	62.20	60.80	62.06	3153569
2017-07-27	62.06	62.20	61.70	62.01	2090512
2017-07-28	62.15	62.65	62.06	62.21	1540607
2017-07-31	62.45	62.83	62.32	62.52	2130374
2017-08-01	62.60	62.69	61.92	62.27	1750974
2017-08-02	62.04	62.21	61.38	61.54	1831228
2017-08-03	61.23	62.47	61.20	62.28	1768815
2017-08-04	62.37	62.85	61.86	62.12	1277542
2017-08-07	62.12	62.34	61.25	61.83	4208287
2017-08-08	60.49	61.00	59.50	60.00	4663668
2017-08-09	59.95	60.87	59.76	60.81	4017297
2017-08-10	60.87	61.37	59.71	59.74	2690725
2017-08-11	60.05	60.22	59.64	59.73	2285863
2017-08-14	60.19	60.83	60.04	60.74	2475394
2017-08-15	60.86	61.68	60.56	61.03	2220781
2017-08-16	61.27	61.54	61.08	61.50	1388941
2017-08-17	61.42	61.97	60.88	60.90	1765704
2017-08-18	60.71	61.08	60.44	60.75	1513092
2017-08-21	60.82	61.47	60.65	61.35	1806313
2017-08-22	61.26	61.81	61.10	61.60	3459347
2017-08-23	61.44	61.60	61.23	61.36	1597889
2017-08-24	61.61	61.61	61.15	61.39	2098981
2017-08-25	61.73	61.97	61.24	61.33	1965984
2017-08-28	61.53	61.84	61.38	61.54	2102054
2017-08-29	61.36	61.67	61.08	61.50	1331328
2017-08-30	61.52	62.19	61.50	61.94	2101838
2017-08-31	62.16	62.82	61.88	62.70	2934224
2017-09-01	62.75	62.97	62.43	62.87	1407533
2017-09-05	62.70	63.25	62.64	63.17	2860197
2017-09-06	63.55	63.60	63.06	63.39	3216109
2017-09-07	63.58	65.12	63.23	64.85	2558538
2017-09-08	64.85	65.09	64.62	64.70	2608157
2017-09-11	65.33	65.39	64.52	65.28	1842380
2017-09-12	65.25	65.50	65.18	65.40	1832450
2017-09-13	65.32	65.83	65.22	65.28	1517180
2017-09-14	65.10	65.27	64.77	65.25	2584337
2017-09-15	65.41	65.64	64.87	65.20	2115398
2017-09-18	65.31	65.42	64.64	65.20	1584970
2017-09-19	65.38	65.41	64.53	64.78	2005847
2017-09-20	64.72	65.08	64.01	64.48	2634685
2017-09-21	64.50	64.86	64.20	64.24	1232176
2017-09-22	64.30	64.55	63.94	64.16	1538406
2017-09-25	64.18	64.28	63.51	63.67	2214327
2017-09-26	63.71	64.14	63.29	63.33	1580127
2017-09-27	63.39	63.68	63.02	63.21	1959710
2017-09-28	63.37	63.73	62.79	63.32	1689750
2017-09-29	63.36	63.78	62.89	63.76	1981436
2017-10-02	63.84	64.39	63.69	63.75	1838530
2017-10-03	63.75	64.10	63.40	63.59	1809492
2017-10-04	63.68	64.01	63.48	63.57	1954410
2017-10-05	63.42	63.99	63.28	63.75	2345538
2017-10-06	63.75	63.96	63.58	63.75	2543606
2017-10-09	63.81	63.87	63.51	63.73	20122207
2017-10-10	63.75	64.03	63.44	63.99	2014739
2017-10-11	63.90	64.28	63.79	64.28	1612005
2017-10-12	64.24	64.94	64.20	64.91	1837949
2017-10-13	64.93	65.53	64.72	65.44	2401585
2017-10-16	65.59	65.80	65.36	65.71	2453372
2017-10-17	65.65	66.11	65.43	65.81	2251596
2017-10-18	65.91	65.91	65.25	65.56	1723259
2017-10-19	65.50	65.69	65.16	65.58	1572105
2017-10-20	65.63	65.99	65.24	65.94	1690098
2017-10-23	66.20	66.35	65.27	65.28	1782115
2017-10-24	65.33	65.73	64.84	64.98	1780711
2017-10-25	64.81	64.99	64.28	64.38	1964434
2017-10-26	64.59	64.59	63.59	63.74	3112794
2017-10-27	63.76	64.37	63.52	64.05	2911660
2017-10-30	64.05	64.05	63.03	63.24	3912189
2017-10-31	63.41	64.14	63.25	63.82	3798447
2017-11-01	64.20	65.09	64.02	64.51	3065957
2017-11-02	64.30	67.85	64.30	67.31	5185564
2017-11-03	67.77	68.80	67.44	68.69	4320676
2017-11-06	68.92	70.48	68.85	69.71	3884834
2017-11-07	69.73	70.26	68.15	68.35	5010064
2017-11-08	68.00	69.62	67.76	69.51	3933647
2017-11-09	69.16	69.50	68.96	69.30	2406718
2017-11-10	68.95	69.24	68.58	69.13	1905724
2017-11-13	69.01	69.30	68.56	68.88	2747469
2017-11-14	68.78	69.95	68.57	69.90	2372007
2017-11-15	69.69	70.33	69.35	69.62	2075487
2017-11-16	69.97	70.49	69.71	70.41	2055575
2017-11-17	70.24	71.12	70.24	70.79	2355140
2017-11-20	70.80	71.14	70.49	70.95	2268805
2017-11-21	71.03	72.14	70.97	71.36	2725360
2017-11-22	71.33	71.83	70.95	71.07	1437222
2017-11-24	71.17	71.42	70.93	71.29	1200253
2017-11-27	71.49	71.80	71.22	71.54	1997531
2017-11-28	71.59	71.63	71.26	71.39	2610441
2017-11-29	71.99	72.10	71.28	71.61	1618690
2017-11-30	71.84	72.71	71.84	72.29	2602127
2017-12-01	72.22	72.35	71.28	72.30	1932240
2017-12-04	72.44	72.79	71.00	71.02	3581375
2017-12-05	70.82	71.77	70.60	70.85	2261514
2017-12-06	70.60	71.11	70.48	70.97	1507421
2017-12-07	70.97	71.84	70.76	71.64	2694414
2017-12-08	71.89	71.98	71.30	71.88	1640004
2017-12-11	71.84	71.97	71.52	71.77	1172513
2017-12-12	71.77	72.66	71.64	72.23	1939851
2017-12-13	72.14	72.99	72.06	72.38	1595095
2017-12-14	72.25	72.46	71.57	71.76	1364454
2017-12-15	72.21	72.27	71.52	71.96	2843187
2017-12-18	71.96	72.92	71.91	72.63	1657818
2017-12-19	72.82	73.58	72.73	72.80	1946322
2017-12-20	72.68	73.16	72.17	72.71	1806257
2017-12-21	73.00	73.31	72.27	72.28	1163460
2017-12-22	72.27	72.37	71.79	71.99	1345683
2017-12-26	72.40	72.55	71.90	72.34	792134
2017-12-27	72.59	72.69	72.25	72.45	1159771
2017-12-28	72.49	72.60	72.14	72.39	710499
2017-12-29	72.55	72.76	72.04	72.04	1704122
2018-01-02	72.54	72.59	71.47	71.77	2135564
2018-01-03	71.77	72.18	71.34	72.10	2328506
2018-01-04	72.75	72.91	72.26	72.53	2534010
2018-01-05	72.83	73.92	72.57	73.36	2166065
2018-01-08	73.43	74.42	73.16	74.24	3631552
2018-01-09	74.70	75.48	74.47	75.11	2721946
2018-01-10	74.58	74.80	73.28	73.91	2257464
2018-01-11	74.05	74.68	73.72	74.59	1629279
2018-01-12	74.91	75.69	74.77	75.39	1915669
2018-01-16	76.06	76.40	75.21	75.54	2599094
2018-01-17	75.81	77.03	75.39	76.64	2769587
2018-01-18	76.65	76.65	75.85	76.33	2588995
2018-01-19	76.69	76.91	76.22	76.62	4829602
2018-01-22	76.67	77.58	76.62	77.48	4195103
2018-01-23	77.30	78.32	76.97	77.59	2264132
2018-01-24	78.16	78.51	77.60	78.33	2585326
2018-01-25	78.47	79.38	78.35	79.25	2327262
2018-01-26	79.49	80.13	79.38	80.09	2532808
2018-01-29	79.81	79.95	79.11	79.18	2662383
2018-01-30	78.44	78.69	77.91	78.35	3808707
2018-01-31	78.49	78.77	76.54	76.73	4136360
2018-02-01	76.84	78.27	76.69	77.82	2982259
2018-02-02	77.53	78.12	76.73	76.78	2595187
2018-02-05	76.64	76.92	73.18	73.83	2962031
2018-02-06	72.74	74.56	72.13	73.27	4924323
2018-02-07	72.70	75.00	72.69	73.86	4534912
2018-02-08	73.96	74.56	71.50	71.51	2729966
2018-02-09	72.23	72.88	70.20	72.35	3296547
2018-02-12	72.94	74.04	72.60	73.19	3827959
2018-02-13	73.11	73.79	72.96	73.24	2416237
2018-02-14	72.79	74.57	72.78	74.46	2947751
2018-02-15	79.26	81.40	75.75	78.50	6022226
2018-02-16	78.15	80.08	78.15	79.73	3958865
2018-02-20	79.21	81.47	79.07	80.35	3646659
2018-02-21	80.37	81.78	80.31	80.50	3403364
2018-02-22	81.03	81.68	80.51	80.76	2417701
2018-02-23	81.17	82.93	81.00	82.79	2697182
2018-02-26	83.46	83.46	82.79	83.30	2211747
2018-02-27	83.01	83.37	81.61	81.67	2241050
2018-02-28	81.88	82.48	80.84	80.86	1968243
2018-03-01	80.86	81.57	79.83	80.44	3010275
2018-03-02	79.93	81.50	79.86	81.28	2027160
2018-03-05	81.01	82.57	80.70	81.89	2148473
2018-03-06	82.00	82.14	80.93	81.51	2102685
2018-03-07	80.98	81.96	80.97	81.76	2878607
2018-03-08	82.00	82.85	81.93	82.54	2458103
2018-03-09	83.06	85.05	82.98	84.52	3028662
2018-03-12	84.89	84.95	84.09	84.41	2316258
2018-03-13	84.90	85.54	84.33	84.59	1911492
2018-03-14	85.13	85.48	84.09	84.35	1794705
2018-03-15	84.32	85.35	83.96	84.69	1664793
2018-03-16	85.02	85.42	84.58	84.60	3151616
2018-03-19	83.82	84.32	82.36	83.15	2417849
2018-03-20	83.32	84.79	83.28	84.66	2653360
2018-03-21	84.87	85.73	84.07	84.10	3305366
2018-03-22	83.35	84.13	81.80	82.06	3224354
2018-03-23	82.16	82.80	80.32	80.60	2607987
2018-03-26	81.88	83.87	81.53	83.73	3089890
2018-03-27	84.08	84.45	81.21	81.86	2689904
2018-03-28	82.09	82.55	80.28	81.00	2634557
2018-03-29	81.49	83.51	81.09	83.51	4122924
2018-04-02	83.17	83.29	80.68	81.21	2566044
2018-04-03	81.78	83.18	81.39	82.87	2216498
2018-04-04	81.58	83.06	80.73	82.85	3093393
2018-04-05	83.29	84.33	82.85	83.52	2521968
2018-04-06	82.75	83.12	80.06	80.97	2752329
2018-04-09	81.81	82.99	81.56	81.87	2456742
2018-04-10	82.95	83.47	82.28	83.09	2388461
2018-04-11	82.57	83.51	82.56	83.07	2239684
2018-04-12	83.57	84.38	83.40	83.96	1369460
2018-04-13	84.25	84.43	83.22	83.57	1162616
2018-04-16	84.49	84.85	83.86	84.40	1663047
2018-04-17	84.98	85.94	84.82	85.67	1900975
2018-04-18	85.70	86.38	85.20	85.84	2151268
2018-04-19	85.42	85.89	84.82	85.41	2176061
2018-04-20	85.39	85.93	85.14	85.45	1815222
2018-04-23	85.59	85.76	85.01	85.30	1396228
2018-04-24	85.83	85.90	83.48	84.35	2108659
2018-04-25	84.12	84.57	83.44	84.57	2105589
2018-04-26	85.08	85.26	84.36	84.73	2154581
2018-04-27	84.78	85.21	84.39	84.84	1119204
2018-04-30	84.89	85.00	83.37	83.48	3364459
2018-05-01	83.46	84.04	82.89	83.40	3215663
2018-05-02	77.67	80.45	77.00	79.90	7496476
2018-05-03	79.78	80.89	78.44	80.38	4833579
2018-05-04	80.02	81.83	79.62	81.56	2882317
2018-05-07	81.74	82.46	81.22	82.15	2021843
2018-05-08	81.84	82.49	81.11	82.00	2534364
2018-05-09	82.10	82.56	81.18	82.33	3009287
2018-05-10	83.32	84.37	82.83	83.46	1977608
2018-05-11	83.62	84.47	83.58	84.45	2210359
2018-05-14	84.54	85.17	83.37	84.06	2484489
2018-05-15	83.53	83.72	82.78	83.02	2203082
2018-05-16	82.55	83.17	82.00	82.85	3221278
2018-05-17	83.00	83.10	82.08	82.95	1844886
2018-05-18	82.71	84.66	82.71	84.40	2157098
2018-05-21	84.88	85.44	84.40	85.38	1641257
2018-05-22	85.39	85.64	84.21	84.38	1659010
2018-05-23	84.30	85.00	83.74	84.88	1739250
2018-05-24	85.10	85.56	84.17	84.75	1244933
2018-05-25	84.87	85.05	83.55	83.67	1964008
2018-05-29	82.98	83.42	82.40	83.15	1822524
2018-05-30	83.79	85.29	83.79	84.45	1893201
2018-05-31	84.27	84.65	83.61	83.70	2693725
2018-06-01	84.32	85.43	84.32	85.42	1422292
2018-06-04	85.65	85.77	84.97	85.39	1546388
2018-06-05	85.53	85.76	84.46	84.76	2152050
2018-06-06	84.86	85.60	84.55	85.47	1917830
2018-06-07	85.79	85.98	85.04	85.66	1758530
2018-06-08	85.69	87.39	85.45	86.78	2285111
2018-06-11	86.96	88.16	86.73	87.06	2091889
2018-06-12	87.03	87.54	86.61	87.15	2235951
2018-06-13	87.45	87.95	87.18	87.36	2386236
2018-06-14	87.44	88.25	87.26	88.15	2627762
2018-06-15	87.50	89.25	87.50	89.20	4208453
2018-06-18	88.50	89.18	88.34	88.93	3538897
2018-06-19	88.05	88.43	86.63	87.25	2742776
2018-06-20	87.28	87.57	86.60	87.00	3331836
2018-06-21	86.79	87.80	86.70	87.02	2462299
2018-06-22	87.39	87.56	85.82	85.82	9607244
2018-06-25	86.00	86.35	83.92	84.70	3069455
2018-06-26	84.81	85.19	83.97	84.01	3358879
2018-06-27	84.33	85.25	83.36	83.36	2288123
2018-06-28	83.36	85.28	83.34	84.83	2199466
2018-06-29	85.48	86.41	85.14	85.19	3618498
2018-07-02	84.78	85.67	84.20	85.65	1759002
2018-07-03	85.83	86.96	85.52	86.07	1283503
2018-07-05	86.72	86.79	85.64	86.15	2474629
2018-07-06	86.57	87.10	86.10	86.86	2073621
2018-07-09	86.90	87.71	86.62	87.49	1836765
2018-07-10	87.02	87.34	86.09	86.22	2894838
2018-07-11	86.06	86.16	84.49	84.50	2960460
2018-07-12	84.89	85.71	84.58	85.47	3629049
2018-07-13	85.49	86.29	85.32	86.14	1948280
2018-07-16	86.31	86.31	84.50	84.58	2473295
2018-07-17	84.33	86.07	84.33	85.77	2269622
2018-07-18	85.64	86.08	85.31	85.82	1699818
2018-07-19	85.38	85.62	84.78	85.42	1405800
2018-07-20	85.20	85.91	85.02	85.29	1978168
2018-07-23	85.14	85.16	83.80	83.96	3026941
2018-07-24	84.52	84.99	83.31	83.50	2952510
2018-07-25	83.25	85.78	83.25	85.64	2516984
2018-07-26	85.79	86.15	85.15	85.54	2717416
2018-07-27	85.63	85.65	84.40	85.20	2998203
2018-07-30	85.23	85.40	84.21	84.49	2174881
2018-07-31	84.82	86.75	84.82	86.48	3692546
2018-08-01	86.05	87.17	85.97	86.02	2775867
2018-08-02	85.78	91.80	85.00	91.43	4942822
2018-08-03	91.43	91.99	89.26	91.63	4377664
2018-08-06	91.93	92.85	91.21	92.58	2644907
2018-08-07	92.94	93.03	91.97	92.49	2052083
2018-08-08	92.50	93.57	92.25	93.23	1918097
2018-08-09	93.37	93.67	92.03	92.40	2347041
2018-08-10	92.18	92.71	91.48	91.70	1684641
2018-08-13	91.71	92.45	91.16	91.26	1439260
2018-08-14	91.64	91.90	91.11	91.37	2385140
2018-08-15	91.07	91.28	90.41	90.85	2017306
2018-08-16	91.31	92.09	90.88	91.54	2462438
2018-08-17	91.44	91.79	90.67	91.47	2712621
2018-08-20	91.60	92.59	91.60	92.16	1175878
2018-08-21	92.54	92.97	91.87	92.09	1220426
2018-08-22	89.56	90.41	89.15	89.67	2831049
2018-08-23	89.80	90.20	89.25	89.67	1899803
2018-08-24	89.82	90.20	89.31	89.60	1655649
2018-08-27	89.92	90.03	89.29	89.38	1536872
2018-08-28	89.51	89.58	88.66	89.55	2129941
2018-08-29	89.51	90.10	89.03	89.83	1710668
2018-08-30	89.77	90.51	89.31	89.81	1442969
2018-08-31	89.76	90.77	89.68	90.60	2018388
2018-09-04	90.81	91.21	89.69	89.97	1938978
2018-09-05	89.77	89.77	88.85	89.06	2167240
2018-09-06	89.31	89.97	88.96	89.74	1883546
2018-09-07	89.35	89.66	88.92	89.43	1987036
2018-09-10	89.83	90.06	88.59	88.87	1289614
2018-09-11	88.56	88.88	87.93	88.24	2094568
2018-09-12	88.45	89.02	88.00	88.79	1631086
2018-09-13	89.22	89.89	88.84	89.70	2277876
2018-09-14	89.71	89.72	88.85	89.01	2607947
2018-09-17	89.06	89.28	88.03	88.30	1667207
2018-09-18	88.17	89.49	88.15	89.18	1722348
2018-09-19	89.14	89.69	88.79	89.08	2273387
2018-09-20	89.72	90.50	89.32	90.06	3428300
2018-09-21	90.03	90.93	89.79	89.83	3448374
2018-09-24	89.56	89.97	88.99	89.65	1526189
2018-09-25	90.27	90.87	90.13	90.26	1800511
2018-09-26	90.45	91.33	90.26	90.36	2336165
2018-09-27	90.59	91.50	90.59	91.20	1411252
2018-09-28	91.08	91.79	90.77	91.56	1710921
2018-10-01	92.03	92.07	91.21	91.66	1891203
2018-10-02	91.56	92.09	91.20	91.83	2170116
2018-10-03	92.32	94.31	92.20	93.53	3142434
2018-10-04	93.28	93.50	90.57	91.07	2433927
2018-10-05	91.21	92.94	91.21	91.95	1723523
2018-10-08	91.64	92.50	90.73	91.47	1589217
2018-10-09	91.23	93.03	91.03	92.55	1987864
2018-10-10	92.77	92.82	89.53	89.63	2140935
2018-10-11	89.84	90.16	86.40	87.00	3134539
2018-10-12	88.15	89.27	87.59	88.90	2436723
2018-10-15	90.29	90.98	89.37	90.08	2550942
2018-10-16	90.85	91.96	90.29	91.81	2337590
2018-10-17	91.79	92.98	91.52	92.79	2127091
2018-10-18	92.48	92.94	91.21	91.83	1663690
2018-10-19	91.72	92.68	91.24	91.47	1735439
2018-10-22	91.73	92.93	91.16	92.80	2750229
2018-10-23	91.30	92.38	89.91	91.47	2941822
2018-10-24	91.38	92.41	88.61	88.77	2909638
2018-10-25	88.96	91.12	88.00	90.47	1745260
2018-10-26	89.51	90.06	87.75	88.85	2284727
2018-10-29	89.80	91.27	88.44	89.65	1966042
2018-10-30	89.25	91.05	89.04	90.18	2446764
2018-10-31	91.19	91.49	90.07	90.15	4295597
2018-11-01	93.77	96.57	91.96	94.25	4277036
2018-11-02	94.36	95.30	91.64	92.77	2685329
2018-11-05	93.00	93.27	90.50	92.72	3133099
2018-11-06	92.79	93.00	91.78	92.76	2478857
2018-11-07	93.49	95.46	93.49	95.19	2613716
2018-11-08	94.86	95.90	94.52	94.90	1760914
2018-11-09	94.67	95.51	94.25	95.27	2137721
2018-11-12	95.18	95.57	94.14	94.43	2375370
2018-11-13	94.96	95.59	93.61	94.17	1804733
2018-11-14	94.71	94.99	91.66	92.48	2244059
2018-11-15	92.19	92.19	90.32	91.62	3887900
2018-11-16	91.20	92.66	91.14	92.14	1883021
2018-11-19	92.28	92.70	89.31	90.10	2195844
2018-11-20	89.35	90.09	88.08	88.41	2606237
2018-11-21	88.76	89.34	88.33	88.68	2271073
2018-11-23	88.23	90.24	87.90	89.24	836265
2018-11-26	89.80	90.27	88.83	89.52	1908147
2018-11-27	88.99	90.29	88.84	90.20	1879280
2018-11-28	90.70	92.97	90.33	92.80	3411183
2018-11-29	92.45	93.35	91.96	92.77	1457262
2018-11-30	92.77	94.17	92.46	93.87	3143526
2018-12-03	94.64	94.67	93.04	93.57	1968948
2018-12-04	93.35	94.49	90.51	90.57	2557659
2018-12-06	89.56	90.50	87.50	90.41	3006398
2018-12-07	90.44	90.58	87.51	88.09	1768888
2018-12-10	88.19	89.37	87.30	88.92	1930107
2018-12-11	89.91	90.55	88.98	89.80	1684367
2018-12-12	90.68	92.05	90.66	90.73	1630309
2018-12-13	91.27	92.00	90.55	90.94	1908462
2018-12-14	90.08	90.09	87.92	88.45	2350864
2018-12-17	87.59	87.61	84.21	84.94	3374163
2018-12-18	85.89	86.00	83.66	84.99	2972107
2018-12-19	85.54	86.37	82.69	83.44	2922795
2018-12-20	83.14	83.71	81.46	82.42	2850569
2018-12-21	82.24	83.81	81.55	81.68	4091722
2018-12-24	80.91	80.91	78.90	79.28	1551429
2018-12-26	79.61	82.94	79.14	82.92	1869686
2018-12-27	81.83	84.33	81.18	84.33	2244681
2018-12-28	84.83	85.59	83.55	84.49	1797337
2018-12-31	85.27	85.59	84.60	85.54	1485209
2019-01-02	84.51	85.08	83.75	84.48	2665594
2019-01-03	84.07	84.24	81.37	81.56	2390893
2019-01-04	82.94	84.87	82.51	84.76	3383540
2019-01-07	84.83	86.57	84.83	85.27	2360785
2019-01-08	85.97	86.55	85.07	86.54	2250279
2019-01-09	86.54	87.25	86.03	86.23	3158379
2019-01-10	85.95	86.22	85.14	85.90	1837508
2019-01-11	85.49	86.09	85.25	86.06	1393891
2019-01-14	85.34	85.70	84.41	84.50	1592718
2019-01-15	84.52	85.63	84.11	84.81	2277948
2019-01-16	84.76	84.98	83.14	83.05	3880583
2019-01-17	82.67	84.57	82.26	84.25	2711408
2019-01-18	84.62	85.15	83.58	84.59	3059017
2019-01-22	84.04	84.63	83.45	84.09	2782904
2019-01-23	84.08	84.77	83.23	83.69	2073840
2019-01-24	83.69	83.93	82.80	83.66	2883632
2019-01-25	84.31	85.17	84.17	84.69	4021965
2019-01-28	83.92	83.96	82.96	83.65	2471773
2019-01-29	83.65	84.60	83.06	84.41	1842134
2019-01-30	84.35	85.83	84.35	85.09	2097271
2019-01-31	85.06	86.30	84.64	86.16	2620027
2019-02-01	86.55	87.38	85.88	87.14	2111911
2019-02-04	87.25	87.38	86.61	86.97	1976959
2019-02-05	87.33	88.05	86.82	87.37	3263151
2019-02-06	87.07	87.64	86.61	87.58	1968899
2019-02-07	87.25	87.26	85.69	86.21	1594385
2019-02-08	85.74	86.83	85.39	86.83	2082666
2019-02-11	86.91	87.20	85.86	86.27	3361139
2019-02-12	86.92	87.59	86.64	87.51	2626428
2019-02-13	87.56	88.87	87.56	88.25	3698714
2019-02-14	89.01	93.57	88.65	93.26	5438161
2019-02-15	93.92	95.55	92.92	95.37	3308197
2019-02-19	94.75	95.29	94.56	94.91	2251444
2019-02-20	94.91	95.07	93.67	94.39	2165713
2019-02-21	94.27	94.27	93.13	93.47	1903723
2019-02-22	93.76	94.66	93.76	94.61	1852187
2019-02-25	95.00	95.18	94.24	94.39	1295510
2019-02-26	94.02	94.50	93.34	93.49	1829388
2019-02-27	93.34	94.16	93.15	93.80	1535147
2019-02-28	93.96	94.67	93.84	94.23	2253418
2019-03-01	94.99	96.15	94.51	95.75	2069346
2019-03-04	97.65	97.95	95.27	95.87	2749704
2019-03-05	96.11	96.18	95.34	95.78	2541004
2019-03-06	95.90	95.90	93.62	94.17	2113017
2019-03-07	93.89	94.29	92.25	92.55	4092523
2019-03-08	92.26	92.45	91.21	92.41	2412788
2019-03-11	92.65	94.77	92.55	94.73	2902107
2019-03-12	95.00	95.96	94.76	95.75	2433729
2019-03-13	96.12	97.43	95.86	96.93	2665086
2019-03-14	96.65	96.85	96.13	96.20	1751511
2019-03-15	96.23	97.23	95.75	96.91	2904430
2019-03-18	97.00	97.89	96.99	97.77	2144067
2019-03-19	98.09	99.15	98.09	98.72	1903377
2019-03-20	98.75	99.26	97.81	98.50	1592043
2019-03-21	98.45	99.91	98.23	99.64	1658858
2019-03-22	99.01	99.33	97.88	97.93	1489169
2019-03-25	97.42	98.56	97.24	97.93	1402362
2019-03-26	98.54	99.36	98.34	98.82	1795350
2019-03-27	98.44	99.31	98.11	98.52	1487310
2019-03-28	98.63	99.58	98.59	99.39	2288312
2019-03-29	99.88	100.94	99.71	100.67	2323048
2019-04-01	102.41	102.47	101.29	101.54	2659685
2019-04-02	101.74	102.38	101.57	102.04	1737870
2019-04-03	102.33	102.67	101.58	102.12	1769050
2019-04-04	102.19	102.40	100.64	101.98	2475509
2019-04-05	102.51	103.33	101.68	102.12	1865699
2019-04-08	102.23	102.50	101.70	102.23	1909542
2019-04-09	101.59	101.95	101.19	101.46	1657141
2019-04-10	101.75	101.98	101.22	101.33	1566706
2019-04-11	101.65	101.74	100.75	101.06	1062746
2019-04-12	101.56	101.93	100.92	101.67	1828996
2019-04-15	101.86	102.00	101.17	101.26	1680401
2019-04-16	101.96	102.33	99.05	99.01	2014183
2019-04-17	99.41	99.93	96.89	97.98	2142549
2019-04-18	98.53	99.25	97.10	99.03	3420396
2019-04-22	98.72	100.15	98.64	100.12	2058536
2019-04-23	100.26	102.15	99.60	101.97	2716850
2019-04-24	101.89	102.24	101.03	101.10	2196362
2019-04-25	100.77	102.01	100.01	101.83	1494169
2019-04-26	102.24	103.39	101.16	103.35	2035418
2019-04-29	102.70	103.17	100.88	101.26	3445053
2019-04-30	101.24	102.26	100.63	101.84	2356366
2019-05-01	102.12	102.80	101.00	101.79	2095185
2019-05-02	100.27	103.17	100.27	103.15	2003579
2019-05-03	102.54	103.97	102.00	103.75	1965192
2019-05-06	102.26	103.58	102.19	103.33	1301132
2019-05-07	102.64	102.92	100.58	101.37	1673400
2019-05-08	101.14	102.27	101.14	101.86	1367618
2019-05-09	101.19	102.57	100.98	101.67	1517130
2019-05-10	101.58	102.50	100.04	102.29	1885835
2019-05-13	100.52	101.84	100.31	101.35	1754392
2019-05-14	101.89	102.31	101.21	101.25	1711735
2019-05-15	100.74	102.43	100.65	101.84	1459540
2019-05-16	102.40	103.84	102.30	102.93	1929840
2019-05-17	101.70	102.54	101.36	101.97	2042107
2019-05-20	101.64	102.47	101.24	102.22	1665017
2019-05-21	102.75	103.30	102.29	102.38	1166705
2019-05-22	102.37	103.44	101.84	102.94	1059262
2019-05-23	102.78	103.06	101.96	102.89	1726231
2019-05-24	103.50	104.41	102.30	102.40	1266746
2019-05-28	102.60	103.57	101.40	102.02	4304050
2019-05-29	101.75	102.03	100.67	101.15	1883065
2019-05-30	101.30	102.35	101.24	102.33	1281944
2019-05-31	101.49	102.29	100.56	101.05	1642139
2019-06-03	101.54	104.87	101.54	103.95	3397121
2019-06-04	105.08	108.23	104.86	108.12	3712082
2019-06-05	108.32	109.36	108.30	108.50	3224165
2019-06-06	108.68	110.36	108.39	108.89	3123425
2019-06-07	109.05	110.90	109.05	110.06	1964788
2019-06-10	110.28	110.73	109.10	110.22	2730091
2019-06-11	110.50	111.66	109.53	110.16	1706288
2019-06-12	110.09	111.70	110.09	111.44	1907492
2019-06-13	111.99	112.25	109.60	110.03	1790158
2019-06-14	109.72	111.45	109.51	110.79	1790097
2019-06-17	110.96	111.25	110.04	110.81	1726693
2019-06-18	111.17	113.49	110.72	113.38	2572933
2019-06-19	113.33	114.45	113.03	114.28	2026663
2019-06-20	115.33	116.47	112.81	112.97	3083317
2019-06-21	112.76	113.91	111.90	112.88	3468821
2019-06-24	113.36	114.03	112.47	113.47	1875692
2019-06-25	113.93	115.42	113.72	113.86	1669226
2019-06-26	113.97	114.41	111.67	113.05	1743138
2019-06-27	113.20	113.78	112.58	112.76	1348942
2019-06-28	113.09	113.61	112.28	113.49	2414061
2019-07-01	114.33	114.41	113.09	113.57	1472477
2019-07-02	113.94	114.77	113.21	114.59	1568108
2019-07-03	115.19	115.42	114.27	115.34	1051999
2019-07-05	115.34	115.63	113.91	114.18	1762448
2019-07-08	113.79	114.36	113.30	114.10	1267329
2019-07-09	113.16	114.76	112.75	113.26	2721981
2019-07-10	113.67	115.62	113.18	114.57	1764112
2019-07-11	114.32	114.56	113.33	114.35	1588019
2019-07-12	114.61	114.96	112.43	113.31	1473388
2019-07-15	113.16	113.77	112.51	113.57	1255269
2019-07-16	114.27	115.04	113.47	113.48	1214627
2019-07-17	114.00	114.96	113.57	113.52	1930290
2019-07-18	114.35	115.20	114.02	114.94	1177706
2019-07-19	115.64	115.89	114.01	114.09	1838967
2019-07-22	115.09	116.69	114.22	115.94	3063419
2019-07-23	115.62	116.14	114.44	115.94	1209577
2019-07-24	115.81	115.94	114.04	115.44	1581163
2019-07-25	115.42	115.98	114.47	114.65	1174501
2019-07-26	115.15	115.15	114.46	115.11	1574128
2019-07-29	115.07	115.98	114.40	115.55	1541488
2019-07-30	115.00	115.84	114.31	115.79	1380767
2019-07-31	115.47	116.36	114.36	114.89	2099847
2019-08-01	114.90	117.03	114.02	115.70	2101166
2019-08-02	115.70	116.98	115.42	116.36	2226984
2019-08-05	115.07	115.52	111.87	112.57	3488143
2019-08-06	117.59	121.81	117.48	121.17	4042312
2019-08-07	120.55	121.40	118.56	120.89	2659038
2019-08-08	122.06	124.34	121.50	124.11	2294975
2019-08-09	124.12	125.88	123.92	125.07	1661032
2019-08-12	123.97	124.47	122.27	123.96	1466831
2019-08-13	122.54	125.48	122.54	124.70	1787789
2019-08-14	123.40	124.42	121.58	121.79	1875196
2019-08-15	121.88	124.11	121.53	123.68	1650691
2019-08-16	124.32	125.60	123.97	125.37	1209664
2019-08-19	126.02	127.37	125.65	126.75	1137024
2019-08-20	127.54	128.41	125.94	126.05	1657143
2019-08-21	126.84	128.13	126.20	127.64	1874969
2019-08-22	127.88	128.11	125.52	126.64	2397878
2019-08-23	126.58	127.49	122.42	123.07	2321435
2019-08-26	124.31	126.24	124.25	126.20	1267522
2019-08-27	127.01	127.47	124.75	125.24	2394879
2019-08-28	124.75	126.27	124.46	125.77	1110533
2019-08-29	126.47	126.96	125.20	126.68	1498847
2019-08-30	127.13	127.44	125.66	126.42	1601187
2019-09-03	126.13	127.45	125.98	127.04	1887417
2019-09-04	127.65	127.79	126.58	127.59	1953884
2019-09-05	128.70	129.03	127.71	128.07	1721439
2019-09-06	128.28	129.48	127.86	128.43	1698163
2019-09-09	130.08	130.08	125.79	126.66	2601577
2019-09-10	125.82	125.82	121.61	123.03	3089430
2019-09-11	123.02	124.28	120.01	120.70	3365669
2019-09-12	121.29	122.86	121.06	121.69	2444834
2019-09-13	121.71	122.20	120.24	121.02	3116226
2019-09-16	120.00	120.74	119.52	119.64	2651029
2019-09-17	120.07	122.85	120.07	122.42	2187941
2019-09-18	122.78	123.57	121.99	123.24	1674811
2019-09-19	123.40	124.85	123.32	124.27	1424399
2019-09-20	124.92	126.14	124.64	125.62	2585539
2019-09-23	125.35	126.45	124.27	125.08	1611524
2019-09-24	125.48	126.37	124.56	125.05	1848190
2019-09-25	124.65	125.33	123.90	124.78	1197934
2019-09-26	124.90	126.53	124.90	126.06	1870787
2019-09-27	126.77	126.92	123.43	123.90	1664029
2019-09-30	125.01	125.30	123.88	124.59	1937297
2019-10-01	124.99	126.12	124.53	125.12	1565194
2019-10-02	124.12	125.20	121.57	122.29	1743534
2019-10-03	121.95	124.74	121.90	124.28	1689073
2019-10-04	124.96	127.24	124.96	127.05	1471502
2019-10-07	126.33	127.00	125.79	126.07	1009879
2019-10-08	125.01	126.83	124.32	125.38	1776857
2019-10-09	125.97	126.89	125.22	126.43	1486043
2019-10-10	125.71	128.43	125.62	127.41	1918456
2019-10-11	128.20	130.09	128.05	128.47	2316329
2019-10-14	128.60	129.00	126.26	126.59	1897456
2019-10-15	127.31	130.20	127.23	128.71	2028782
2019-10-16	128.42	129.14	127.51	127.93	1656072
2019-10-17	128.83	129.02	127.93	128.47	1518600
2019-10-18	128.41	129.37	127.66	128.12	2451441
2019-10-21	128.23	128.50	125.85	126.45	1674005
2019-10-22	127.00	127.20	122.45	122.81	2338223
2019-10-23	122.55	123.00	121.04	121.80	2848192
2019-10-24	122.61	124.02	122.52	122.95	2228217
2019-10-25	123.17	124.72	123.11	124.36	1561029
2019-10-28	124.46	125.83	124.24	125.13	1441780
2019-10-29	125.69	127.64	125.69	126.16	1683741
2019-10-30	126.66	127.91	126.05	127.60	2042491
2019-10-31	127.44	128.31	127.13	127.92	1905320
2019-11-01	128.78	129.18	125.26	125.34	2466242
2019-11-04	126.07	126.27	124.31	124.76	1918835
2019-11-05	124.76	124.89	119.81	120.25	4491973
2019-11-06	120.49	121.78	120.04	121.47	3509763
2019-11-07	125.40	126.00	120.14	121.03	3945466
2019-11-08	120.82	121.75	116.31	117.86	3818916
2019-11-11	117.29	118.15	116.29	117.03	2035190
2019-11-12	116.63	118.05	116.10	117.20	2131437
2019-11-13	116.99	117.74	115.89	116.45	2508296
2019-11-14	116.15	117.15	114.96	116.25	1958581
2019-11-15	116.72	117.92	116.21	117.92	3429385
2019-11-18	117.58	120.49	117.58	118.80	3023096
2019-11-19	119.01	120.53	118.57	120.33	2349545
2019-11-20	120.33	121.24	118.79	119.56	2142938
2019-11-21	119.86	121.07	119.39	120.22	1654518
2019-11-22	120.41	121.06	119.18	119.81	1627752
2019-11-25	120.74	121.97	120.00	120.61	1774419
2019-11-26	120.91	122.00	120.25	121.89	3688847
2019-11-27	122.14	122.92	120.94	121.63	1443349
2019-11-29	121.29	121.82	120.10	120.52	1064417
2019-12-02	120.87	121.50	118.81	119.91	2050420
2019-12-03	119.64	120.79	119.26	120.53	2447246
2019-12-04	121.01	121.92	119.63	119.74	2566481
2019-12-05	119.20	120.26	118.00	120.11	2771084
2019-12-06	121.00	121.92	120.91	121.72	2387194
2019-12-09	121.49	122.00	120.63	121.23	1618906
2019-12-10	122.00	123.00	121.59	122.78	2047041
2019-12-11	123.20	123.71	122.81	123.56	1802957
2019-12-12	123.69	125.00	123.39	124.33	2041824
2019-12-13	123.95	124.62	123.15	124.45	1130168
2019-12-16	125.00	126.50	124.37	126.46	1391256
2019-12-17	126.72	127.36	125.24	127.10	1994851
2019-12-18	127.15	127.63	126.56	126.99	2754195
2019-12-19	127.63	128.89	127.45	128.74	2209746
2019-12-20	129.38	133.52	128.98	132.68	5320307
2019-12-23	132.71	133.06	131.39	132.37	1632282
2019-12-24	132.21	133.08	131.29	132.92	442469
2019-12-26	133.19	133.19	132.32	133.03	929458
2019-12-27	133.40	133.48	132.38	133.25	1296099
2019-12-30	133.57	133.66	131.81	132.21	941961
2019-12-31	132.01	132.58	131.45	132.35	1128567
2020-01-02	132.05	134.28	131.48	134.14	1563970
2020-01-03	132.48	134.91	132.27	134.16	1274423
2020-01-06	133.78	134.07	132.71	133.13	2334053
2020-01-07	133.00	134.81	132.67	133.58	1226722
2020-01-08	133.76	135.27	133.24	133.29	1766675
2020-01-09	134.01	136.37	134.01	135.06	2075355
2020-01-10	135.30	136.00	134.77	135.57	1248963
2020-01-13	136.07	136.75	135.46	136.51	1801255
2020-01-14	136.42	137.28	135.52	137.27	1848833
2020-01-15	137.41	139.00	137.34	138.34	1859576
2020-01-16	138.78	139.40	138.02	139.24	1822882
2020-01-17	139.62	140.40	138.86	140.16	1993175
2020-01-21	139.12	142.52	138.97	141.93	4693388
2020-01-22	142.73	143.33	141.21	141.50	1889090
2020-01-23	141.29	141.77	137.52	138.34	2148497
2020-01-24	139.62	139.62	136.15	136.31	2047030
2020-01-27	134.42	136.44	134.03	135.96	1656515
2020-01-28	136.14	138.92	135.49	138.26	2176510
2020-01-29	138.97	139.97	138.44	138.51	1366479
2020-01-30	137.64	138.33	136.06	138.03	1735411
2020-01-31	137.60	137.97	134.00	134.21	2582313
2020-02-03	134.73	137.47	134.20	135.52	2376967
2020-02-04	137.08	139.44	136.69	138.97	1839782
2020-02-05	139.96	140.30	137.55	137.89	1507609
2020-02-06	137.96	139.10	136.87	138.97	2206858
2020-02-07	139.05	139.16	138.03	138.90	1780830
2020-02-10	138.62	142.74	138.35	142.55	2455986
2020-02-11	143.40	144.35	142.65	144.03	2274224
2020-02-12	143.45	144.46	142.43	142.98	1830699
2020-02-13	141.93	146.26	141.25	144.94	3384465
2020-02-14	144.94	145.40	143.12	144.17	1810544
2020-02-18	144.03	144.13	142.61	143.65	2461710
2020-02-19	143.50	145.61	142.81	144.06	1676561
2020-02-20	143.75	144.09	141.24	143.55	1182574
2020-02-21	142.93	143.00	141.50	142.23	1755261
2020-02-24	139.28	140.82	137.54	138.39	1642254
2020-02-25	138.79	138.85	134.32	134.82	2236214
2020-02-26	135.94	139.25	135.50	136.15	2562184
2020-02-27	134.46	137.43	133.90	133.95	3075293
2020-02-28	130.40	133.24	127.00	133.23	4779328
2020-03-02	133.84	139.17	133.06	138.91	2881609
2020-03-03	139.46	141.76	135.62	137.24	2768225
2020-03-04	139.95	143.70	138.52	143.62	3283746
2020-03-05	140.73	142.64	138.06	139.56	2472647
2020-03-06	134.92	137.60	131.83	137.05	3204214
2020-03-09	128.80	133.29	127.59	129.72	2827439
2020-03-10	133.62	133.62	127.27	132.72	3265599
2020-03-11	130.39	131.65	127.36	130.27	3591655
2020-03-12	122.26	127.34	119.92	120.28	5344299
2020-03-13	124.35	125.78	117.29	125.48	4073441
2020-03-16	114.37	119.92	106.40	107.04	4364756
2020-03-17	109.27	118.08	107.15	111.05	5299641
2020-03-18	104.50	110.03	96.02	105.82	5218324
2020-03-19	104.95	112.89	100.74	102.33	4492883
2020-03-20	101.55	106.47	98.53	100.94	6662727
2020-03-23	99.06	101.04	90.14	92.66	5405896
2020-03-24	98.71	105.22	97.50	103.76	4732571
2020-03-25	102.65	112.99	100.52	108.21	4424860
2020-03-26	109.51	118.69	109.51	117.91	4159038
2020-03-27	114.52	117.78	111.04	111.77	2870096
2020-03-30	113.63	117.75	112.43	116.68	2031878
2020-03-31	115.68	120.25	113.90	117.69	3956055
2020-04-01	113.93	115.36	110.75	111.92	2521032
2020-04-02	111.25	116.30	110.87	116.03	2404140
2020-04-03	115.08	117.23	113.72	114.61	1702072
2020-04-06	119.58	127.46	117.90	126.79	3420065
2020-04-07	129.02	130.88	126.02	126.11	3074981
2020-04-08	126.36	127.99	122.25	127.25	2478486
2020-04-09	126.55	131.15	126.44	128.75	1962328
2020-04-13	128.01	128.82	122.11	122.95	3188929
2020-04-14	126.42	128.94	124.18	127.82	2508162
2020-04-15	125.42	126.12	123.08	123.61	2262960
2020-04-16	125.22	128.05	123.98	127.45	2063984
2020-04-17	129.74	131.54	128.61	130.72	1977580
2020-04-20	128.72	129.14	127.23	127.39	2418781
2020-04-21	125.79	126.05	123.58	124.70	2607803
2020-04-22	126.53	127.48	125.55	125.81	1943726
2020-04-23	126.25	126.62	123.41	123.64	3259349
2020-04-24	124.60	126.85	122.66	125.91	1945362
2020-04-27	126.96	128.60	126.10	127.42	2202168
2020-04-28	128.46	128.70	122.85	123.00	3098374
2020-04-29	124.27	126.98	123.01	125.55	2905278
2020-04-30	125.50	130.42	124.84	129.31	3075601
2020-05-01	127.44	127.89	124.92	127.53	1738348
2020-05-04	127.76	128.06	125.56	127.44	1833797
2020-05-05	128.65	132.24	128.29	131.30	2445783
2020-05-06	125.97	128.91	125.63	125.69	3394225
2020-05-07	127.29	127.50	123.37	124.24	3097966
2020-05-08	125.21	126.36	124.82	125.47	1617588
2020-05-11	125.34	126.85	124.55	126.39	1888254
2020-05-12	127.06	127.70	123.87	124.01	1889757
2020-05-13	123.53	125.07	121.75	123.03	1879048
2020-05-14	122.07	126.53	121.50	126.03	2246902
2020-05-15	126.44	127.96	125.31	127.49	2921717
2020-05-18	130.18	132.54	129.80	131.42	2762783
2020-05-19	131.05	135.76	130.08	134.34	3335355
2020-05-20	136.20	137.07	133.04	133.34	2303439
2020-05-21	133.79	133.89	129.90	130.33	1413283
2020-05-22	129.60	130.78	128.88	130.11	1602579
2020-05-26	131.42	132.91	130.14	130.45	2322280
2020-05-27	133.70	135.71	130.85	135.64	2287030
2020-05-28	137.81	140.24	137.46	138.11	2367785
2020-05-29	138.44	139.65	134.95	139.39	2814562
2020-06-01	138.65	139.10	137.07	138.34	1412966
2020-06-02	138.67	141.51	138.22	141.48	1649338
2020-06-03	141.65	143.21	140.67	142.53	1459724
2020-06-04	141.02	142.26	139.40	140.52	1524790
2020-06-05	141.53	142.43	139.35	141.01	1947878
2020-06-08	139.00	141.35	137.67	141.30	1747335
2020-06-09	140.88	141.79	138.47	138.80	1622450
2020-06-10	139.25	141.22	138.75	139.91	1731140
2020-06-11	137.67	138.09	130.71	131.06	2523980
2020-06-12	134.37	136.21	131.31	134.07	1638539
2020-06-15	131.81	133.66	130.41	133.30	2458171
2020-06-16	136.89	137.70	134.71	136.24	1919931
2020-06-17	136.77	137.55	136.11	136.79	1455023
2020-06-18	135.80	137.69	135.54	137.40	1031525
2020-06-19	140.05	140.10	136.43	137.40	2310278
2020-06-22	136.81	137.45	136.01	136.94	1107823
2020-06-23	138.10	139.05	137.54	138.11	994943
2020-06-24	137.03	137.77	133.56	134.30	1701748
2020-06-25	134.17	135.48	131.89	135.31	1141680
2020-06-26	135.00	135.75	132.60	132.66	2612827
2020-06-29	133.26	133.55	131.28	131.98	2126574
2020-06-30	132.10	137.82	132.06	137.04	1878794
2020-07-01	137.29	138.97	136.70	137.19	1226811
2020-07-02	138.58	139.05	137.37	137.66	1307363
2020-07-06	138.57	139.60	137.96	138.60	1297787
2020-07-07	138.33	140.56	138.11	138.44	1140329
2020-07-08	138.72	139.69	137.43	138.81	932569
2020-07-09	138.81	139.56	135.34	137.68	962454
2020-07-10	137.42	137.83	135.62	137.10	1821107
2020-07-13	138.46	141.71	138.12	138.31	1569240
2020-07-14	138.23	140.61	138.16	140.40	1163347
2020-07-15	141.56	143.79	141.04	142.72	2223156
2020-07-16	142.60	142.96	141.47	142.94	941971
2020-07-17	143.80	145.28	142.23	144.66	1518070
2020-07-20	145.09	146.69	144.32	145.97	1173703
2020-07-21	146.50	147.00	144.17	145.01	1659556
2020-07-22	145.41	146.10	144.05	145.11	1020882
2020-07-23	145.51	147.09	143.63	144.07	1051513
2020-07-24	143.71	144.34	141.88	144.22	1214849
2020-07-27	144.20	147.08	143.74	146.92	1256777
2020-07-28	147.10	147.80	145.72	145.98	2257542
2020-07-29	146.38	148.18	146.04	147.59	1059580
2020-07-30	146.03	149.49	146.01	149.11	1129348
2020-07-31	148.81	151.91	148.47	151.68	2250132
2020-08-03	152.19	155.42	151.73	154.51	1902354
2020-08-04	154.00	155.91	153.19	155.64	1682267
2020-08-05	156.00	158.37	155.78	157.72	1599373
2020-08-06	158.46	163.98	157.72	161.33	2069138
2020-08-07	161.95	162.00	157.41	158.88	1515700
2020-08-10	159.33	159.93	157.19	158.09	1393296
2020-08-11	158.87	159.48	156.66	156.93	1136692
2020-08-12	157.31	160.86	156.89	159.36	1386534
2020-08-13	158.67	159.87	158.05	158.87	1192841
2020-08-14	158.67	158.77	155.74	157.05	1780230
2020-08-17	157.92	158.58	156.81	157.42	2367956
2020-08-18	157.51	160.53	157.09	160.17	1476757
2020-08-19	160.04	160.98	158.37	158.58	1076708
2020-08-20	158.03	158.89	157.09	158.54	1828452
2020-08-21	158.76	159.22	157.19	158.37	1259454
2020-08-24	159.75	159.75	156.21	156.76	1721488
2020-08-25	157.99	158.87	156.64	158.58	1076129
2020-08-26	157.58	160.41	157.22	159.76	1917756
2020-08-27	160.00	161.03	158.57	159.61	1121653
2020-08-28	159.41	160.18	158.59	160.00	925974
2020-08-31	159.85	161.58	159.26	160.10	1392806
2020-09-01	160.71	162.14	159.98	162.05	1273151
2020-09-02	162.10	165.82	161.82	165.33	1790301
2020-09-03	165.28	165.52	157.37	158.80	1794222
2020-09-04	159.16	160.21	155.29	157.24	1552544
2020-09-08	156.23	156.27	152.50	153.51	1829058
2020-09-09	155.20	160.70	155.20	158.91	1408593
2020-09-10	158.90	161.52	157.21	158.10	1356816
2020-09-11	159.00	159.62	157.85	158.59	854092
2020-09-14	159.94	161.97	159.61	160.86	2092036
2020-09-15	162.25	163.91	161.70	162.28	1039901
2020-09-16	163.52	163.99	161.13	161.25	1721183
2020-09-17	160.42	160.51	158.00	160.47	1258067
2020-09-18	160.11	161.97	159.12	160.87	2518721
2020-09-21	159.34	161.07	157.42	160.97	1170004
2020-09-22	160.35	162.48	160.10	161.51	1544967
2020-09-23	161.97	162.67	159.12	159.33	1301298
2020-09-24	158.84	159.51	156.53	157.98	1415603
2020-09-25	157.43	161.46	157.25	160.84	1195871
2020-09-28	162.16	164.34	161.16	161.32	2293871
2020-09-29	161.62	163.41	161.44	162.48	1046340
2020-09-30	162.92	166.79	162.75	165.37	1906706
2020-10-01	166.23	166.78	163.10	164.03	1061924
2020-10-02	162.38	164.71	162.00	163.55	1042653
2020-10-05	164.11	165.07	162.53	163.45	1274675
2020-10-06	164.50	164.50	160.84	161.52	1194883
2020-10-07	161.70	163.49	158.95	159.91	3591701
2020-10-08	161.93	163.56	159.89	163.17	3642531
2020-10-09	163.98	165.64	162.86	165.43	1620930
2020-10-12	167.08	168.96	166.19	168.55	1582288
2020-10-13	167.84	168.06	165.31	165.32	1515846
2020-10-14	166.54	166.70	162.79	163.66	1319542
2020-10-15	162.05	163.23	161.21	162.99	1363831
2020-10-16	163.98	165.85	163.32	163.55	1631047
2020-10-19	164.62	165.00	159.42	159.79	1271127
2020-10-20	160.28	161.54	159.12	159.69	2145698
2020-10-21	159.50	162.13	159.50	161.18	1456729
2020-10-22	161.37	163.23	161.25	162.38	878752
2020-10-23	163.10	164.61	162.25	163.49	1111249
2020-10-26	162.00	162.95	158.96	160.48	1151627
2020-10-27	160.84	164.48	160.63	162.47	1851025
2020-10-28	159.76	161.51	158.16	158.69	2160674
2020-10-29	159.46	162.45	158.13	161.19	1539036
2020-10-30	160.02	161.32	156.25	158.55	2078341
2020-11-02	161.31	163.26	160.71	162.89	1516572
2020-11-03	164.64	165.49	162.90	163.14	1519516
2020-11-04	165.99	176.17	165.97	174.35	3403777
2020-11-05	174.68	176.64	170.38	170.90	2539305
2020-11-06	172.00	172.62	166.26	169.25	2008167
2020-11-09	175.46	176.41	165.01	165.20	2325476
2020-11-10	166.04	166.96	160.49	162.56	2926603
2020-11-11	164.99	165.92	163.33	164.95	1570153
2020-11-12	164.16	166.60	163.79	165.19	1182848
2020-11-13	165.46	167.03	164.51	165.78	1666613
2020-11-16	166.37	168.52	164.60	165.29	1548060
2020-11-17	164.49	166.11	164.07	165.43	1214325
2020-11-18	165.10	166.33	163.42	163.50	1457816
2020-11-19	164.07	166.94	163.54	166.31	1329244
2020-11-20	166.86	168.16	166.14	166.20	1217711
2020-11-23	166.15	167.21	162.14	164.34	1493220
2020-11-24	164.39	166.25	160.47	161.06	2425927
2020-11-25	161.99	162.68	159.25	160.19	1981777
2020-11-27	161.62	162.19	160.29	161.47	853298
2020-11-30	162.48	162.48	159.65	160.38	4533958
2020-12-01	161.64	162.48	159.99	161.36	1957143
2020-12-02	161.00	161.84	158.48	158.95	1529397
2020-12-03	158.58	159.09	156.44	157.07	2308205
2020-12-04	157.16	158.22	156.66	157.95	1497282
2020-12-07	157.56	159.20	157.56	158.45	1407087
2020-12-08	156.87	159.50	156.47	158.99	1593866
2020-12-09	159.69	160.17	157.66	158.70	1510417
2020-12-10	159.45	160.47	157.89	158.12	1847099
2020-12-11	157.55	159.62	157.16	159.53	1260587
2020-12-14	160.10	162.87	159.09	159.50	1613027
2020-12-15	160.29	162.11	158.36	161.96	1813106
2020-12-16	162.36	163.33	160.54	160.62	1440917
2020-12-17	161.89	163.97	161.24	162.70	1486986
2020-12-18	162.65	164.54	161.05	163.63	3566378
2020-12-21	160.74	161.56	158.30	160.84	1463787
2020-12-22	160.53	162.38	159.64	161.83	1209169
2020-12-23	162.00	162.98	159.84	159.85	1164579
2020-12-24	159.92	161.87	159.85	160.72	417444
2020-12-28	161.44	162.83	160.31	162.39	1522435
2020-12-29	163.21	165.10	162.40	163.12	1188357
2020-12-30	163.51	164.80	163.16	164.27	1008988
2020-12-31	164.50	165.68	163.23	165.50	1292649
2021-01-04	166.00	166.24	160.72	163.59	1805925
2021-01-05	163.15	165.29	162.50	164.73	1358576
2021-01-06	162.92	167.91	162.67	167.15	2139772
2021-01-07	167.45	168.80	166.70	167.00	1710732
2021-01-08	167.40	169.88	166.69	168.11	1475924
2021-01-11	167.90	170.49	167.58	169.39	1117009
2021-01-12	169.02	169.75	164.26	166.12	1304190
2021-01-13	165.10	166.05	161.64	161.95	2603060
2021-01-14	162.56	163.38	160.90	160.96	2213940
2021-01-15	161.43	162.10	159.62	161.31	2516495
2021-01-19	162.37	163.95	161.25	162.57	1464165
2021-01-20	162.56	164.20	161.83	163.36	1617993
2021-01-21	162.47	165.75	162.47	164.46	2440414
2021-01-22	164.65	165.20	162.64	163.33	1079071
2021-01-25	162.56	163.19	160.43	161.34	1444111
2021-01-26	161.35	161.64	158.56	159.71	1982312
2021-01-27	157.99	158.28	152.55	153.15	2235674
2021-01-28	154.30	160.65	154.25	156.53	1859337
2021-01-29	155.65	156.57	152.30	154.25	1977219
2021-02-01	156.20	157.04	154.25	155.58	1885656
2021-02-02	157.55	159.69	157.27	157.39	1583001
2021-02-03	157.32	158.29	155.09	155.23	1726227
2021-02-04	155.35	157.26	154.58	157.13	1888056
2021-02-05	157.89	160.27	157.60	159.28	1377771
2021-02-08	160.40	161.89	158.50	160.02	1625162
2021-02-09	159.81	161.80	159.01	159.83	1852838
2021-02-10	161.25	162.73	160.17	160.62	1745976
2021-02-11	161.15	164.73	160.40	164.44	1860345
2021-02-12	163.61	167.75	163.61	166.71	2187910
2021-02-16	167.98	169.89	163.63	166.32	2609735
2021-02-17	165.82	169.85	165.00	168.90	1561762
2021-02-18	167.71	170.07	165.72	167.95	1954227
2021-02-19	167.88	168.03	159.41	160.00	3792658
2021-02-22	159.00	161.01	158.26	160.16	2908206
2021-02-23	160.37	161.80	159.24	159.52	1810990
2021-02-24	161.19	161.61	158.84	159.05	2495911
2021-02-25	158.50	159.45	155.75	156.48	2060008
2021-02-26	157.14	157.46	154.95	155.24	2561528
2021-03-01	156.11	159.95	155.93	157.69	1680112
2021-03-02	158.39	159.55	155.53	157.05	2039522
2021-03-03	155.35	155.81	149.19	149.32	3392701
2021-03-04	148.61	149.00	142.22	144.00	6115220
2021-03-05	145.25	146.04	141.41	145.68	3520693
2021-03-08	148.01	149.60	145.02	145.15	2303137
2021-03-09	147.50	153.49	147.35	150.14	3121545
2021-03-10	150.45	152.70	148.58	151.09	2119202
2021-03-11	152.66	153.55	152.19	152.36	1456814
2021-03-12	152.20	152.85	150.68	152.57	1727209
2021-03-15	152.77	155.50	152.50	154.84	1917755
2021-03-16	155.15	156.36	154.40	155.03	1627554
2021-03-17	154.18	160.38	153.60	156.17	2482531
2021-03-18	155.30	155.96	151.76	152.42	2462258
2021-03-19	152.60	154.90	151.98	153.12	4034405
2021-03-22	153.04	155.91	152.60	155.63	1604165
2021-03-23	155.68	157.25	153.99	156.04	1962790
2021-03-24	155.33	157.25	155.28	155.43	1739876
2021-03-25	156.09	156.09	151.73	152.88	1656603
2021-03-26	153.13	156.19	152.63	156.15	1877216
2021-03-29	155.76	159.12	155.51	158.39	2044806
2021-03-30	157.31	158.27	156.50	157.04	1298025
2021-03-31	157.53	158.63	156.93	157.48	1564136
2021-04-01	157.71	158.81	156.26	157.89	1386393
2021-04-05	158.56	159.30	157.69	158.41	1212588
2021-04-06	158.83	159.20	155.41	155.90	1802511
2021-04-07	155.70	158.18	155.70	157.88	1660514
2021-04-08	158.90	160.77	158.63	160.00	3440848
2021-04-09	160.11	160.95	158.46	159.85	1821862
2021-04-12	160.07	163.15	158.52	162.51	2916385
2021-04-13	162.20	164.00	161.49	163.47	2452713
2021-04-14	164.01	164.84	162.63	163.08	1183120
2021-04-15	163.93	166.40	163.93	165.45	2041510
2021-04-16	166.27	168.27	166.00	167.63	2290807
2021-04-19	167.50	168.27	166.59	167.85	1842856
2021-04-20	167.95	169.70	167.55	168.74	1984799
2021-04-21	169.58	171.16	168.88	170.15	1206871
2021-04-22	169.71	170.11	167.84	169.07	1467718
2021-04-23	169.00	171.30	168.53	170.54	1057490
2021-04-26	170.88	171.18	169.01	169.80	980472
2021-04-27	169.59	170.79	169.12	169.75	1323082
2021-04-28	169.63	172.17	169.43	171.72	1394625
2021-04-29	172.09	174.84	171.76	174.52	1686222
2021-04-30	173.70	174.85	172.52	173.03	2150953
2021-05-03	174.70	176.23	173.35	175.24	1886845
2021-05-04	174.43	174.82	172.42	173.77	1849739
2021-05-05	174.20	174.30	172.34	173.86	1433524
2021-05-06	167.25	168.63	165.22	167.52	3200090
2021-05-07	169.19	173.26	169.00	171.55	1492644
2021-05-10	172.00	173.24	170.77	171.17	1472326
2021-05-11	169.90	171.15	169.29	170.23	1596509
2021-05-12	169.53	170.36	167.46	168.04	1612120
2021-05-13	168.37	171.27	167.83	170.85	1317874
2021-05-14	171.71	172.98	170.85	172.29	1232646
2021-05-17	172.25	172.98	170.04	170.27	1003637
2021-05-18	169.27	170.98	168.63	170.11	1149462
2021-05-19	169.05	171.35	167.81	171.28	1537971
2021-05-20	171.52	175.98	170.78	175.80	2223024
2021-05-21	176.55	177.71	175.11	176.02	3330084
2021-05-24	177.05	178.71	175.98	176.40	2272976
2021-05-25	176.00	176.73	174.46	176.62	2096558
2021-05-26	178.01	178.49	174.78	175.32	1590313
2021-05-27	175.00	176.51	174.34	174.67	3201814
2021-05-28	176.20	178.15	175.57	176.68	1439865
2021-06-01	177.36	177.48	173.83	174.19	1367287
2021-06-02	174.00	174.94	172.23	172.95	1402897
2021-06-03	172.37	174.52	171.88	173.82	1030274
2021-06-04	174.83	176.08	174.07	175.20	1225201
2021-06-07	175.41	176.74	174.49	175.10	1355149
2021-06-08	175.89	176.22	173.13	174.10	946459
2021-06-09	175.40	176.91	174.65	176.69	1349067
2021-06-10	176.98	182.85	176.98	182.10	1890601
2021-06-11	182.00	182.64	179.61	182.20	1622703
2021-06-14	182.07	184.77	181.19	184.58	3695658
2021-06-15	184.66	186.10	183.89	185.67	1629722
2021-06-16	186.00	186.84	183.36	184.11	1933789
2021-06-17	184.09	186.93	183.78	186.44	1245452
2021-06-18	184.75	186.94	184.49	185.39	3361788
2021-06-21	185.55	187.32	183.66	186.60	1980699
2021-06-22	186.53	187.00	185.88	186.62	1416610
2021-06-23	186.00	186.55	185.28	186.12	1279740
2021-06-24	186.92	187.37	184.98	185.38	1686042
2021-06-25	185.50	187.29	184.50	187.23	1994898
2021-06-28	187.34	187.93	185.64	187.08	1386124
2021-06-29	187.09	188.19	186.09	187.99	853874
2021-06-30	188.11	188.53	185.58	186.36	1203613
2021-07-01	187.00	189.46	186.61	189.29	1997233
2021-07-02	189.87	193.04	189.76	192.70	1767008
2021-07-06	191.61	194.33	191.61	194.02	1535327
2021-07-07	195.21	197.63	193.30	197.40	2651086
2021-07-08	195.80	197.25	193.38	196.96	2818174
2021-07-09	197.12	198.40	196.16	197.50	1521074
2021-07-12	197.91	199.30	197.47	198.33	2665837
2021-07-13	198.61	200.57	198.20	199.31	2999022
2021-07-14	200.06	202.04	199.55	201.28	1798906
2021-07-15	201.28	201.28	199.02	200.24	1437963
2021-07-16	199.89	200.24	197.55	199.68	1785405
2021-07-19	198.47	199.50	195.56	197.58	2073301
2021-07-20	197.24	201.45	197.24	200.11	1884850
2021-07-21	200.87	200.87	197.11	198.04	1877603
2021-07-22	198.53	200.91	198.35	200.54	1488784
2021-07-23	201.74	203.94	200.65	203.59	957770
2021-07-26	202.61	202.84	200.17	200.82	1119985
2021-07-27	201.32	202.70	201.02	201.87	1618217
2021-07-28	202.29	203.91	201.59	203.27	1363750
2021-07-29	203.98	205.67	203.62	204.12	1114805
2021-07-30	202.46	204.20	202.23	202.70	2427476
2021-08-02	203.48	204.41	201.34	202.11	1580731
2021-08-03	203.00	204.33	202.27	204.10	2915548
2021-08-04	204.17	207.00	203.25	204.79	1824833
2021-08-05	198.00	203.97	195.61	203.84	2149399
2021-08-06	204.20	204.20	200.13	201.88	1282630
2021-08-09	202.37	202.96	198.67	199.72	1238015
2021-08-10	200.18	200.88	198.19	198.76	1476887
2021-08-11	198.48	199.89	196.96	197.41	1083953
2021-08-12	197.50	200.42	197.18	199.84	831169
2021-08-13	200.51	201.61	199.59	201.48	934532
2021-08-16	201.61	204.85	201.03	204.78	1040250
2021-08-17	204.55	206.72	204.55	206.60	1080462
2021-08-18	206.23	206.82	203.16	203.33	1089345
2021-08-19	203.01	208.05	202.68	206.44	1126439
2021-08-20	206.62	208.26	206.61	207.05	1194003
2021-08-23	207.71	208.56	205.99	206.47	1081602
2021-08-24	206.09	206.96	204.49	204.99	978715
2021-08-25	204.39	205.08	202.98	204.43	780731
2021-08-26	204.80	205.49	203.36	204.02	957609
2021-08-27	204.68	206.19	203.23	203.82	855276
2021-08-30	203.82	206.99	203.80	205.89	667807
2021-08-31	205.81	206.08	203.08	204.56	1480595
2021-09-01	204.56	206.47	203.48	206.44	1030704
2021-09-02	207.43	209.26	206.72	209.22	1116463
2021-09-03	208.22	210.10	207.15	209.69	1003468
2021-09-07	209.48	209.87	205.46	207.81	977237
2021-09-08	207.00	209.41	206.50	209.33	832601
2021-09-09	209.50	210.00	205.86	206.02	1109652
2021-09-10	206.71	207.85	206.34	207.00	1151664
2021-09-13	208.55	208.99	202.21	205.00	1407915
2021-09-14	205.00	206.50	203.37	203.55	1790607
2021-09-15	203.70	205.18	202.37	203.96	1354388
2021-09-16	204.03	204.19	201.40	202.77	1644690
2021-09-17	200.53	202.53	197.88	198.49	4160202
2021-09-20	196.67	199.88	195.79	198.62	1523319
2021-09-21	199.58	201.80	199.14	201.01	1614942
2021-09-22	202.48	203.58	200.34	201.35	1673218
2021-09-23	202.17	205.98	202.17	204.71	1197606
2021-09-24	204.44	205.58	203.76	204.73	1111962
2021-09-27	204.01	204.01	196.52	197.80	1964012
2021-09-28	196.01	196.25	191.33	192.77	1957259
2021-09-29	194.71	196.64	192.59	194.99	1430384
2021-09-30	195.94	198.12	194.05	194.14	1785791
2021-10-01	194.14	197.70	192.43	196.19	2095476
2021-10-04	195.18	195.99	190.93	193.69	1942289
2021-10-05	195.22	197.50	193.66	196.46	2490230
2021-10-06	195.67	196.07	193.45	195.78	1564626
2021-10-07	196.95	201.44	196.95	199.01	1093408
2021-10-08	200.00	200.66	196.47	197.88	1085564
2021-10-11	197.56	199.10	196.03	197.65	901938
2021-10-12	198.89	199.37	195.77	197.15	1398039
2021-10-13	196.97	198.95	195.79	197.46	1223809
2021-10-14	198.82	201.77	198.82	200.39	1314745
2021-10-15	201.13	202.80	200.12	202.22	1235834
2021-10-18	201.98	202.93	200.76	202.73	848761
2021-10-19	203.80	206.17	203.72	204.44	813720
2021-10-20	205.85	206.61	204.84	206.31	794843
2021-10-21	207.08	208.78	205.31	208.62	956999
2021-10-22	208.03	209.08	206.84	208.51	1104379
2021-10-25	208.81	211.77	207.10	211.52	1224710
2021-10-26	211.00	211.74	208.00	210.52	1219253
2021-10-27	210.26	211.07	209.00	209.33	1625257
2021-10-28	209.84	213.42	209.58	212.67	1073676
2021-10-29	213.16	216.92	212.74	216.20	2127498
2021-11-01	215.82	217.64	212.96	213.60	1323881
2021-11-02	214.76	215.39	211.31	212.20	2760904
2021-11-03	211.91	213.00	208.78	211.13	2225317
2021-11-04	214.00	217.90	213.00	217.77	1947341
2021-11-05	218.00	218.49	214.72	216.73	1728047
2021-11-08	218.12	218.39	215.76	217.80	1011261
2021-11-09	217.69	220.36	217.36	220.22	1622777
2021-11-10	219.46	220.81	216.03	216.58	1332001
2021-11-11	216.98	217.32	215.38	215.69	1340165
2021-11-12	216.71	217.61	215.42	216.85	1187095
2021-11-15	217.15	217.31	215.65	216.06	918934
2021-11-16	216.05	221.55	216.05	220.18	1256819
2021-11-17	221.00	222.61	217.43	221.87	1347420
2021-11-18	224.32	226.33	223.52	225.54	1706308
2021-11-19	226.50	228.33	224.20	226.43	1734770
2021-11-22	226.70	228.89	224.34	224.34	1655518
2021-11-23	223.09	225.31	220.90	223.66	1098814
2021-11-24	223.64	224.96	221.07	223.17	1177948
2021-11-26	220.68	225.96	218.50	219.32	976493
2021-11-29	221.45	225.56	220.69	223.55	1391634
2021-11-30	222.80	226.35	220.52	222.04	3828401
2021-12-01	222.35	224.78	219.25	219.66	2042751
2021-12-02	220.00	223.95	219.50	223.19	1705641
2021-12-03	224.86	226.11	220.48	223.33	1479423
2021-12-06	222.89	225.00	220.99	222.97	1212013
2021-12-07	225.46	227.48	224.03	225.70	1296781
2021-12-08	227.54	229.85	226.74	229.62	1441846
2021-12-09	229.50	230.99	227.31	230.16	1107412
2021-12-10	229.90	231.91	229.24	231.45	1188097
2021-12-13	231.55	233.03	229.00	232.36	1160995
2021-12-14	230.00	230.99	226.44	228.07	1762144
2021-12-15	230.27	232.26	227.18	232.08	1842665
2021-12-16	232.12	234.07	230.80	232.81	1537738
2021-12-17	232.58	236.40	232.23	234.31	3042734
2021-12-20	233.99	234.55	230.15	234.26	1122549
2021-12-21	236.00	237.98	232.58	237.64	1509567
2021-12-22	238.14	241.70	237.64	241.57	1136757
2021-12-23	241.70	244.39	240.69	242.51	1172456
2021-12-27	244.39	246.72	243.08	246.51	807031
2021-12-28	247.00	247.84	243.64	244.25	1004427
2021-12-29	244.02	247.85	243.64	247.03	939879
2021-12-30	247.05	249.27	244.96	245.16	859072
2021-12-31	245.16	246.99	243.74	244.03	1073372
2022-01-03	242.29	243.24	233.32	234.03	2772746
2022-01-04	234.02	234.02	222.14	225.12	4664013
2022-01-05	227.00	227.00	215.60	216.56	4749427
2022-01-06	215.48	220.56	213.63	217.42	3103376
2022-01-07	217.13	217.42	210.78	211.09	2206483
2022-01-10	208.12	212.60	206.16	212.60	2232199
2022-01-11	212.00	213.15	208.24	212.80	2287827
2022-01-12	216.04	216.31	211.16	212.81	2451582
2022-01-13	212.47	213.60	206.40	207.00	2347467
2022-01-14	206.94	207.40	203.41	206.18	2209116
2022-01-18	201.80	204.29	200.33	202.38	2433964
2022-01-19	202.84	205.90	200.06	200.58	2159670
2022-01-20	201.00	206.25	200.97	201.96	2844237
2022-01-21	203.11	203.71	200.28	200.33	2632962
2022-01-24	198.05	200.14	191.52	200.07	4093425
2022-01-25	198.66	198.66	194.01	195.25	2673196
2022-01-26	195.21	196.12	188.70	189.84	4532706
2022-01-27	190.34	192.78	187.57	187.66	4606199
2022-01-28	188.85	195.58	185.72	195.30	2963830
2022-01-31	196.00	200.46	196.00	199.79	2591455
2022-02-01	200.99	202.46	196.10	198.87	2143162
2022-02-02	198.49	203.41	198.49	202.17	2494303
2022-02-03	198.93	201.99	198.93	200.92	1734532
2022-02-04	200.01	201.11	197.60	199.54	1919785
2022-02-07	199.91	201.99	199.52	200.32	3303881
2022-02-08	198.88	201.77	197.85	201.30	2880521
2022-02-09	203.12	205.31	201.47	202.29	2026900
2022-02-10	198.38	202.40	197.67	199.37	2808959
2022-02-11	198.58	201.89	197.37	198.87	3714712
2022-02-14	197.95	199.32	194.42	196.43	3382014
2022-02-15	197.79	201.45	196.54	197.76	3618459
2022-02-16	196.48	197.26	191.26	195.09	2916949
2022-02-17	195.18	195.56	192.99	193.07	2435686
2022-02-18	193.03	193.23	190.42	191.32	2558950
2022-02-22	191.04	192.16	188.83	190.10	2347346
2022-02-23	190.87	191.25	186.82	187.06	2070635
2022-02-24	184.01	191.70	183.02	190.95	2903253
2022-02-25	191.48	195.77	191.28	194.71	1742599
2022-02-28	192.54	195.50	191.89	193.65	2220237
2022-03-01	193.91	195.00	191.30	192.54	1669146
2022-03-02	193.28	197.27	193.15	196.07	1355319
2022-03-03	197.15	197.29	194.45	195.87	1052243
2022-03-04	194.96	196.96	193.45	196.84	1467803
2022-03-07	195.23	195.24	187.90	188.09	1825075
2022-03-08	185.77	187.35	181.16	181.39	2414435
2022-03-09	185.55	190.70	183.80	189.58	2630365
2022-03-10	187.39	189.60	186.14	189.22	1995161
2022-03-11	189.95	190.28	185.17	185.29	1589668
2022-03-14	186.42	187.26	183.89	184.66	2044848
2022-03-15	186.36	189.67	185.63	189.11	1261566
2022-03-16	190.70	193.71	187.47	191.92	2064003
2022-03-17	192.54	194.66	192.12	193.68	2199743
2022-03-18	196.67	197.16	193.37	195.90	2613699
2022-03-21	195.21	196.66	192.50	194.71	1891064
2022-03-22	195.18	197.38	193.36	196.88	2374740
2022-03-23	196.05	196.75	190.85	191.23	2115294
2022-03-24	192.01	192.34	189.00	189.57	3445897
2022-03-25	190.80	191.58	188.15	189.43	2363111
2022-03-28	190.23	191.42	187.60	189.37	2995821
2022-03-29	191.89	194.60	191.74	192.28	2557439
2022-03-30	191.82	192.78	189.58	191.32	2612710
2022-03-31	192.45	194.90	188.49	188.59	2477818
2022-04-01	188.77	191.55	186.70	191.11	1831363
2022-04-04	191.14	191.98	187.18	188.74	2603556
2022-04-05	188.74	190.74	187.69	188.40	2059287
2022-04-06	188.16	192.33	186.52	191.38	2843550
2022-04-07	191.20	199.34	190.97	197.93	2781405
2022-04-08	197.79	201.32	197.59	200.09	2455581
2022-04-11	198.97	199.88	192.01	192.50	2252205
2022-04-12	192.11	193.31	187.15	187.91	1746538
2022-04-13	187.99	190.07	186.05	189.52	1517814
2022-04-14	189.90	190.51	186.32	187.30	1819443
2022-04-18	186.55	187.22	181.72	182.81	1857088
2022-04-19	183.24	186.41	182.78	185.62	1615293
2022-04-20	186.00	190.80	185.16	187.78	2084956
2022-04-21	188.58	189.08	183.71	184.72	2179877
2022-04-22	183.84	185.36	181.58	181.95	2016735
2022-04-25	180.69	181.11	176.44	180.30	2097041
2022-04-26	178.96	179.68	176.81	176.97	2449061
2022-04-27	177.93	180.23	177.06	178.47	1621207
2022-04-28	179.08	182.22	178.18	181.31	2338962
2022-04-29	180.00	181.86	176.79	177.25	2251951
2022-05-02	176.39	177.25	171.55	174.67	3513077
2022-05-03	174.68	176.87	173.59	175.14	2152246
2022-05-04	172.18	177.72	168.00	176.86	3747149
2022-05-05	180.00	180.44	169.48	171.45	2855237
2022-05-06	169.67	171.34	167.52	169.21	3339550
2022-05-09	167.00	168.40	161.10	161.81	2984693
2022-05-10	163.99	164.75	159.08	162.65	2851892
2022-05-11	161.87	164.11	159.26	159.90	3355238
2022-05-12	158.34	163.68	158.27	163.08	2396632
2022-05-13	165.50	168.01	164.20	165.33	2239300
2022-05-16	164.64	166.21	162.26	165.50	2457657
2022-05-17	167.84	168.55	165.00	166.43	1871879
2022-05-18	164.80	165.20	158.10	158.86	2614098
2022-05-19	158.14	160.35	156.67	158.63	2956555
2022-05-20	161.61	162.81	159.01	162.56	2467729
2022-05-23	163.71	164.85	162.35	163.00	1909586
2022-05-24	162.88	163.87	161.32	163.05	1689283
2022-05-25	162.45	164.57	161.57	163.03	1735527
2022-05-26	163.83	166.57	162.91	165.90	1596330
2022-05-27	167.13	172.13	167.13	172.10	2043114
2022-05-31	170.68	172.76	168.76	170.93	4268016
2022-06-01	170.87	171.83	165.67	167.02	1733621
2022-06-02	167.66	172.82	166.42	172.70	1399998
2022-06-03	170.77	171.06	168.63	169.01	1208262
2022-06-06	170.49	172.15	170.00	171.01	1414910
2022-06-07	170.70	174.22	170.70	173.78	1473354
2022-06-08	173.10	174.59	171.17	171.29	1310260
2022-06-09	170.07	171.17	166.37	166.49	1327251
2022-06-10	164.12	165.18	161.42	161.49	1606171
2022-06-13	157.71	157.99	154.33	155.97	2285306
2022-06-14	154.50	158.29	154.50	157.80	2197042
2022-06-15	159.14	160.23	155.50	158.07	1758065
2022-06-16	156.01	158.13	154.18	157.39	2003364
2022-06-17	157.31	161.55	156.82	158.83	3865131
2022-06-21	160.27	162.77	160.16	162.01	2080221
2022-06-22	161.18	166.27	161.09	164.21	2137656
2022-06-23	166.02	169.38	165.59	169.17	1535571
2022-06-24	172.00	174.68	171.39	174.61	3255000
2022-06-27	173.84	175.21	172.93	173.60	1378439
2022-06-28	172.96	174.67	170.01	170.12	1725821
2022-06-29	172.00	175.15	170.15	173.92	1658025
2022-06-30	172.44	173.55	169.83	171.89	2220676
2022-07-01	172.07	174.50	170.50	174.21	1498437
2022-07-05	172.28	174.29	169.55	174.25	1853146
2022-07-06	174.87	179.88	174.40	178.50	1883463
2022-07-07	177.72	180.00	177.51	179.10	1317324
2022-07-08	177.50	179.47	177.08	177.98	1301793
2022-07-11	177.85	178.46	176.53	177.04	1008685
2022-07-12	176.70	179.21	173.15	173.81	1643041
2022-07-13	170.40	170.97	167.05	167.81	2271501
2022-07-14	166.93	170.94	165.75	170.79	1570494
2022-07-15	173.57	175.21	173.17	174.54	2409303
2022-07-18	174.84	176.29	171.28	171.76	1834540
2022-07-19	173.98	177.72	173.42	177.10	1838715
2022-07-20	177.54	178.18	175.65	176.25	1944277
2022-07-21	175.77	180.75	175.77	180.60	1878432
2022-07-22	180.26	181.16	177.26	178.18	1224558
2022-07-25	178.01	178.70	174.09	175.18	1291330
2022-07-26	174.88	176.75	173.96	176.38	1354932
2022-07-27	175.70	178.14	175.32	177.47	1312718
2022-07-28	177.73	183.81	177.35	182.27	1318448
2022-07-29	182.20	182.88	179.90	182.55	1751989
2022-08-01	181.00	182.12	179.34	179.74	1243477
2022-08-02	179.82	181.56	177.61	178.83	1180167
2022-08-03	179.64	180.85	178.42	180.16	1659911
2022-08-04	181.22	181.90	172.82	174.31	2391121
2022-08-05	171.74	175.08	170.65	174.61	1523552
2022-08-08	174.60	176.53	173.40	174.01	1231700
2022-08-09	173.69	173.81	169.29	169.55	1415181
2022-08-10	171.96	174.25	171.84	174.06	1377085
2022-08-11	173.79	175.56	172.71	173.18	1367057
2022-08-12	175.18	175.78	172.67	175.67	1185214
2022-08-15	175.17	176.17	173.24	174.45	1243644
2022-08-16	173.82	174.17	169.19	171.79	2210757
2022-08-17	171.70	174.76	171.25	172.46	1367281
2022-08-18	172.46	172.94	169.76	170.17	1298082
2022-08-19	170.73	171.87	169.17	169.52	1223169
2022-08-22	167.93	168.50	164.04	165.04	1606842
2022-08-23	163.43	164.36	161.91	162.42	1320287
2022-08-24	163.20	163.87	162.09	162.63	1206381
2022-08-25	163.55	165.64	162.36	165.53	1088799
2022-08-26	165.71	166.24	159.66	159.89	1468091
2022-08-29	158.31	159.14	157.53	157.87	1237074
2022-08-30	158.48	158.75	156.76	157.08	1918770
2022-08-31	158.16	159.41	156.21	156.53	2149033
2022-09-01	155.79	159.75	154.72	159.41	1839390
2022-09-02	160.70	161.72	156.06	156.98	1529617
2022-09-06	157.76	159.53	156.22	156.84	1692074
2022-09-07	157.20	160.83	156.41	160.40	1506409
2022-09-08	158.81	160.64	154.49	158.49	3039671
2022-09-09	161.51	164.61	161.06	164.31	2453129
2022-09-12	164.35	167.21	164.35	166.35	2129448
2022-09-13	162.34	163.49	160.43	160.99	2264442
2022-09-14	161.18	161.71	159.29	160.23	1785406
2022-09-15	160.47	161.69	158.71	159.18	1641629
2022-09-16	158.74	158.96	155.31	157.30	2698968
2022-09-19	155.99	157.28	154.96	157.19	1616051
2022-09-20	155.44	155.99	151.75	152.94	1991035
2022-09-21	153.34	155.81	150.87	151.24	1554939
2022-09-22	150.10	151.49	148.96	149.46	1937308
2022-09-23	148.90	150.46	147.86	150.05	1626221
2022-09-26	149.75	151.39	148.29	148.60	1631100
2022-09-27	150.09	151.14	147.77	149.40	1930926
2022-09-28	151.32	154.00	150.09	152.26	2079350
2022-09-29	152.06	152.56	150.00	150.95	1642059
2022-09-30	150.42	152.03	148.04	148.29	2437172
2022-10-03	149.28	152.85	148.31	151.35	1580168
2022-10-04	153.24	155.31	152.60	154.75	1676302
2022-10-05	152.74	155.63	152.00	154.59	1260268
2022-10-06	153.79	154.95	152.24	152.59	1324146
2022-10-07	151.08	151.41	146.95	147.37	2022563
2022-10-10	148.10	148.10	144.44	145.78	1568961
2022-10-11	145.77	148.49	144.60	146.25	1583409
2022-10-12	146.93	148.01	145.59	145.86	1474168
2022-10-13	142.00	149.86	141.87	148.64	1478353
2022-10-14	149.71	150.87	145.11	145.40	2625405
2022-10-17	147.13	150.41	147.01	149.79	2180409
2022-10-18	153.71	154.39	149.77	150.42	2783081
2022-10-19	149.40	150.01	145.88	148.13	1983679
2022-10-20	147.51	148.22	144.17	144.43	2327180
2022-10-21	143.94	147.69	142.12	147.21	2354139
2022-10-24	148.71	150.65	148.32	149.37	1356592
2022-10-25	149.26	152.55	149.26	152.30	2065560
2022-10-26	152.19	154.92	151.13	151.67	2162258
2022-10-27	152.61	152.96	149.52	151.14	2343729
2022-10-28	152.10	153.88	150.52	152.96	1615515
2022-10-31	152.11	153.34	149.84	150.78	1899045
2022-11-01	151.40	154.91	150.38	152.72	2286199
2022-11-02	152.87	153.21	147.19	147.36	2638272
2022-11-03	134.15	134.15	124.15	131.14	8065536
2022-11-04	131.84	133.83	127.86	133.67	4314457
2022-11-07	134.18	138.65	133.53	137.86	3940921
2022-11-08	137.54	140.45	135.25	136.21	2552373
2022-11-09	135.94	135.94	132.89	133.17	3186313
2022-11-10	138.32	143.02	136.75	142.61	4381547
2022-11-11	143.32	149.27	142.50	148.55	4129616
2022-11-14	149.00	149.55	146.38	146.45	2492827
2022-11-15	149.70	151.75	148.10	149.82	2916112
2022-11-16	149.81	151.46	147.83	148.28	2358535
2022-11-17	146.60	146.88	142.72	143.60	2816861
2022-11-18	146.13	146.92	144.16	145.64	2410530
2022-11-21	145.33	148.13	143.83	147.33	1998949
2022-11-22	148.09	149.20	146.79	148.63	1628513
2022-11-23	148.70	151.20	148.38	150.47	1445958
2022-11-25	150.47	150.85	148.65	150.10	889532
2022-11-28	149.46	149.98	147.82	148.13	1633281
2022-11-29	147.57	149.35	146.43	147.85	1767126
2022-11-30	148.09	154.18	146.91	154.14	4194057
2022-12-01	156.00	157.53	155.19	156.64	2367854
2022-12-02	154.11	157.91	152.40	157.42	1946139
2022-12-05	155.63	156.67	154.58	155.33	2087429
2022-12-06	154.22	155.50	152.09	153.05	1964771
2022-12-07	152.96	153.79	149.38	150.25	2444170
2022-12-08	150.53	154.35	149.20	153.68	2267517
2022-12-09	153.94	156.33	152.74	153.39	3274861
2022-12-12	154.07	154.47	152.18	152.86	1851816
2022-12-13	158.21	158.48	152.08	154.97	3655913
2022-12-14	153.77	156.11	151.23	151.78	2182004
2022-12-15	149.51	151.35	148.54	148.71	1947390
2022-12-16	147.31	147.57	143.92	144.46	5216029
2022-12-19	143.84	144.44	142.01	143.19	1833774
2022-12-20	142.71	143.10	140.76	142.47	2045994
2022-12-21	143.22	146.15	142.78	144.92	1647454
2022-12-22	143.71	145.10	141.85	145.03	1542106
2022-12-23	144.51	145.89	143.54	145.76	1017856
2022-12-27	145.91	146.15	143.57	145.30	957871
2022-12-28	145.18	146.64	143.77	143.83	1443916
2022-12-29	145.20	148.51	145.14	148.15	1298851
2022-12-30	147.20	147.79	144.74	146.55	1249527
2023-01-03	148.66	148.79	145.21	146.85	1840573
2023-01-04	149.02	150.81	147.96	148.96	1796063
2023-01-05	147.35	148.18	144.27	145.45	1560866
2023-01-06	146.59	148.62	141.52	147.64	1761250
2023-01-09	149.00	149.52	147.00	147.06	1700683
2023-01-10	147.11	154.69	147.11	154.36	2639189
2023-01-11	156.00	158.56	154.93	157.90	3270792
2023-01-12	157.59	160.46	156.81	159.91	2540886
2023-01-13	158.58	161.40	158.38	160.92	2466792
2023-01-17	160.69	162.38	159.02	159.57	3349954
2023-01-18	160.42	162.34	159.52	159.60	2738200
2023-01-19	159.19	163.16	158.71	161.95	2907737
2023-01-20	162.87	164.94	162.08	163.81	4856021
2023-01-23	162.39	167.55	161.36	166.75	2724891
2023-01-24	186.73	177.39	145.20	165.89	2361808
2023-01-25	165.44	166.72	163.78	165.51	1804380
2023-01-26	166.87	168.30	166.12	168.24	1530745
2023-01-27	166.98	167.69	164.50	165.18	1831718
2023-01-30	164.00	165.63	163.82	164.70	1950627
2023-01-31	164.50	165.71	162.62	165.49	2691967
2023-02-01	165.45	168.75	164.48	167.81	2878517
2023-02-02	167.27	171.26	166.71	171.00	2620220
2023-02-03	168.76	169.42	166.44	167.80	1994377
2023-02-06	166.36	166.37	164.07	164.93	1929614
2023-02-07	163.57	166.31	162.77	165.57	1755163
2023-02-08	164.80	165.00	161.22	162.07	2031873
2023-02-09	163.17	164.72	160.54	160.81	1868407
2023-02-10	159.81	160.29	157.87	158.33	2338220
2023-02-13	158.14	163.31	158.08	163.14	2349174
2023-02-14	173.44	176.66	168.94	171.90	3532591
2023-02-15	171.90	175.27	170.75	175.02	2510850
2023-02-16	173.63	176.48	172.50	173.93	1951185
2023-02-17	172.15	173.29	170.26	172.03	1954551
2023-02-21	171.53	172.08	168.66	169.84	1791273
2023-02-22	168.40	169.11	165.87	166.43	2103791
2023-02-23	167.38	169.73	166.17	169.50	1769030
2023-02-24	167.00	168.07	163.91	166.33	1843192
2023-02-27	168.00	168.41	164.99	165.47	1183724
2023-02-28	165.20	168.55	165.04	167.00	2935201
2023-03-01	165.96	167.94	165.96	167.57	1594184
2023-03-02	166.42	169.32	166.07	168.58	1606700
2023-03-03	170.41	170.71	168.13	170.56	1663200
2023-03-06	170.80	171.98	169.62	169.67	1489553
2023-03-07	169.60	170.91	166.83	167.03	1287654
2023-03-08	166.80	169.13	166.70	168.64	960085
2023-03-09	168.89	170.44	167.13	167.49	1527504
2023-03-10	163.00	163.36	160.07	161.53	3326411
2023-03-13	161.99	164.89	159.85	163.41	2772103
2023-03-14	165.96	166.86	162.47	164.56	1911258
2023-03-15	162.00	163.68	160.12	163.57	1824103
2023-03-16	162.51	166.84	162.25	166.31	2040550
2023-03-17	167.29	168.39	163.65	164.47	3605103
2023-03-20	164.00	165.95	163.70	165.82	2145770
2023-03-21	166.65	166.99	165.14	166.24	2453550
2023-03-22	165.39	165.94	161.32	161.38	1475641
2023-03-23	162.00	165.45	159.39	161.24	3560769
2023-03-24	161.00	164.94	159.97	164.18	1864886
2023-03-27	166.05	166.80	164.31	165.71	1273496
2023-03-28	165.57	166.00	164.04	165.04	1098251
2023-03-29	166.57	166.80	161.28	162.66	2512159
2023-03-30	163.83	164.65	163.18	164.15	1318354
2023-03-31	165.10	166.49	164.03	166.44	1705029
2023-04-03	166.79	167.92	164.20	167.66	1926200
2023-04-04	167.39	169.43	166.49	167.07	1737932
2023-04-05	167.00	168.61	166.30	167.65	1216230
2023-04-06	168.27	169.01	166.37	168.94	1594861
2023-04-10	167.90	171.22	166.74	170.87	1686280
2023-04-11	171.55	172.43	170.83	171.21	1197874
2023-04-12	172.91	174.79	171.16	171.45	1852255
2023-04-13	172.50	174.01	170.93	173.54	1324895
2023-04-14	172.86	174.66	172.61	174.60	1193733
2023-04-17	174.01	174.81	172.31	174.62	1285067
2023-04-18	175.94	175.94	172.85	174.45	1396119
2023-04-19	174.03	175.95	173.93	174.61	1241792
2023-04-20	174.01	175.01	172.39	174.40	1297754
2023-04-21	175.76	177.26	174.92	176.88	1177459
2023-04-24	176.99	177.44	175.72	176.35	1117746
2023-04-25	175.85	176.27	172.75	173.02	1151154
2023-04-26	172.37	173.48	171.50	172.94	1205199
2023-04-27	173.87	174.13	171.16	173.95	1682914
2023-04-28	174.23	177.04	174.06	175.78	1606696
2023-05-01	175.72	179.94	175.54	179.56	1689966
2023-05-02	179.48	179.89	176.10	176.90	2620340
2023-05-03	178.99	180.58	177.29	177.73	2514103
2023-05-04	168.00	182.76	167.53	178.47	3592231
2023-05-05	180.00	187.82	176.91	186.23	4224388
2023-05-08	186.31	187.05	183.50	184.87	1976167
2023-05-09	183.64	185.30	183.37	184.37	1904168
2023-05-10	186.00	186.49	183.35	185.14	1610464
2023-05-11	185.84	186.28	183.20	185.12	1539052
2023-05-12	184.38	184.63	181.79	183.62	1267674
2023-05-15	183.60	184.32	182.72	183.85	1060570
2023-05-16	182.87	183.62	180.84	181.45	1175273
2023-05-17	182.35	182.43	177.72	178.94	1714474
2023-05-18	178.92	180.17	175.86	179.72	1836587
2023-05-19	180.83	182.14	179.19	179.55	1755213
2023-05-22	178.86	181.42	178.26	179.52	1911378
2023-05-23	177.88	177.98	171.40	172.67	2301764
2023-05-24	171.14	171.39	168.52	169.14	2437856
2023-05-25	169.63	169.97	163.57	165.24	3626334
2023-05-26	165.66	166.63	164.35	164.74	1909477
2023-05-30	164.16	165.45	160.59	160.94	2185024
2023-05-31	161.00	163.32	158.65	163.01	5471206
2023-06-01	162.90	166.19	161.61	166.00	2136165
2023-06-02	166.96	172.47	166.51	171.88	3056310
2023-06-05	172.46	172.66	170.01	171.88	1500220
2023-06-06	171.79	171.96	168.33	170.14	1802935
2023-06-07	170.14	170.14	162.84	163.58	3195165
2023-06-08	162.96	164.87	162.38	164.30	1983997
2023-06-09	163.73	164.23	162.95	163.09	1346577
2023-06-12	163.84	165.61	162.76	165.55	1422996
2023-06-13	165.62	167.27	165.55	166.01	1867699
2023-06-14	167.08	167.42	165.13	165.65	1645468
2023-06-15	165.70	172.15	165.41	171.43	1836178
2023-06-16	172.23	172.97	170.27	170.74	3287682
2023-06-20	168.52	169.91	166.89	168.91	2844000
2023-06-21	168.09	170.43	167.74	169.88	2318187
2023-06-22	170.65	171.15	169.45	170.16	1679397
2023-06-23	169.10	169.68	167.19	168.37	2412083
2023-06-26	167.91	168.37	164.55	167.54	1729195
2023-06-27	168.80	171.09	167.15	170.67	1452281
2023-06-28	170.39	170.80	168.75	169.10	1686833
2023-06-29	168.65	171.91	168.20	171.87	1428993
2023-06-30	173.29	174.68	171.67	172.21	2061148
2023-07-03	170.53	170.70	168.70	170.23	742895
2023-07-05	169.20	169.72	167.47	169.35	1702469
2023-07-06	167.63	169.73	167.08	168.47	1564306
2023-07-07	168.23	168.64	166.00	167.14	1315479
2023-07-10	166.79	170.53	166.40	170.22	1280104
2023-07-11	170.54	171.46	169.46	170.14	1081266
2023-07-12	171.95	173.09	170.51	171.86	1471822
2023-07-13	172.41	172.97	170.94	171.00	1001507
2023-07-14	171.66	173.37	171.12	172.19	2455886
2023-07-17	172.52	172.52	169.68	170.73	1639371
2023-07-18	170.46	171.49	169.14	171.08	1031976
2023-07-19	172.00	173.07	170.66	170.52	1844184
2023-07-20	170.88	172.31	170.01	171.61	2910796
2023-07-21	172.53	184.85	172.53	183.51	4346740
2023-07-24	183.20	186.18	182.30	185.58	2950189
2023-07-25	184.50	193.28	184.34	190.15	3952834
2023-07-26	189.39	192.89	188.17	192.00	2922467
2023-07-27	192.80	194.99	188.48	188.69	2173468
2023-07-28	190.50	191.28	187.86	189.90	1899802
2023-07-31	189.18	190.09	186.44	188.09	1500811
2023-08-01	187.46	188.77	184.79	185.51	1535309
2023-08-02	184.23	185.87	181.66	182.00	2284777
2023-08-03	180.61	183.26	179.76	180.88	1688031
2023-08-04	180.14	182.46	178.34	178.63	1827463
2023-08-07	180.19	181.88	180.03	180.69	1941699
2023-08-08	182.15	190.54	177.25	189.30	4117986
2023-08-09	189.94	190.95	186.97	189.35	2270030
2023-08-10	190.00	191.83	187.73	189.10	2348639
2023-08-11	188.48	191.60	188.18	190.83	1742931
2023-08-14	190.21	192.52	188.82	189.65	1352418
2023-08-15	189.15	190.77	188.52	189.15	1001166
2023-08-16	187.98	189.10	185.86	186.27	1205376
2023-08-17	186.42	186.61	181.86	182.77	2197249
2023-08-18	181.05	182.42	180.03	181.57	2027218
2023-08-21	181.86	182.63	179.97	180.81	860203
2023-08-22	179.65	182.50	179.16	181.82	1286450
2023-08-23	182.81	184.68	182.31	184.25	1022887
2023-08-24	184.30	185.23	181.35	181.56	1210352
2023-08-25	183.08	185.01	181.44	182.82	879728
2023-08-28	184.51	187.93	184.30	186.98	1546937
2023-08-29	187.30	192.87	186.86	192.77	2423827
2023-08-30	192.70	194.37	191.82	192.70	1673530
2023-08-31	192.26	193.28	190.47	190.51	1892964
2023-09-01	192.97	193.35	191.18	192.52	1174316
2023-09-05	191.66	192.39	189.40	190.43	1672973
2023-09-06	189.48	189.84	186.36	186.86	1356850
2023-09-07	186.94	188.27	185.42	187.78	1159574
2023-09-08	187.22	187.75	184.72	185.78	1562240
2023-09-11	186.16	187.20	185.46	186.07	1069135
2023-09-12	185.23	189.76	184.99	187.70	1675693
2023-09-13	186.46	187.27	181.17	182.00	1935712
2023-09-14	183.38	183.92	180.58	182.74	2000716
2023-09-15	180.29	183.45	179.09	180.25	3262647
2023-09-18	179.58	181.46	178.06	179.65	1228215
2023-09-19	178.87	182.60	178.84	181.98	1373619
2023-09-20	183.21	184.44	181.42	181.48	1485503
2023-09-21	179.25	180.56	176.47	176.63	1691794
2023-09-22	177.06	178.09	174.97	176.68	1281836
2023-09-25	175.80	177.92	175.14	177.72	1551220
2023-09-26	176.58	178.45	176.27	176.87	1463237
2023-09-27	177.73	178.19	172.79	174.68	1450102
2023-09-28	174.44	175.73	173.78	174.01	1115891
2023-09-29	175.59	175.59	173.79	173.98	1498511
2023-10-02	173.20	173.36	170.58	172.73	1270162
2023-10-03	171.82	172.95	169.69	170.33	1671832
2023-10-04	171.12	171.54	169.19	170.99	1673449
2023-10-05	171.19	172.58	170.01	172.00	2083436
2023-10-06	171.78	175.93	170.28	175.58	1490631
2023-10-09	173.61	175.40	172.25	174.60	1215109
2023-10-10	174.29	176.79	173.55	175.63	1665292
2023-10-11	176.66	177.33	175.02	176.95	1053562
2023-10-12	176.83	177.55	174.21	174.31	1306324
2023-10-13	173.42	175.73	173.00	174.38	1287393
2023-10-16	175.01	176.54	173.67	175.18	1264384
2023-10-17	172.87	174.43	171.38	174.26	1716299
2023-10-18	172.92	174.06	169.45	169.54	1228588
2023-10-19	169.86	171.19	167.58	168.04	1602295
2023-10-20	167.62	168.26	165.09	167.09	1932045
2023-10-23	166.58	168.58	166.01	166.50	1075403
2023-10-24	166.63	168.24	166.25	167.12	1201472
2023-10-25	165.56	165.99	162.35	163.67	1273715
2023-10-26	162.27	162.29	157.88	158.07	2891315
2023-10-27	157.93	157.93	155.16	156.03	2407137
2023-10-30	157.13	158.41	153.52	156.63	2756158
2023-10-31	157.51	158.53	156.09	157.00	3208868
2023-11-01	156.42	157.00	151.03	151.44	7269965
2023-11-02	155.31	161.83	155.22	160.91	4137900
2023-11-03	164.25	164.72	159.37	162.23	1974804
2023-11-06	170.28	170.92	162.22	163.17	2112612
2023-11-07	163.09	167.45	163.07	167.16	2938156
2023-11-08	168.83	171.72	167.96	170.87	3326312
2023-11-09	170.97	173.56	170.55	170.63	3479316
2023-11-10	170.51	170.51	166.24	169.32	2108534
2023-11-13	168.68	169.61	167.57	168.83	1544904
2023-11-14	171.41	175.24	171.35	172.65	1421542
2023-11-15	172.49	175.65	172.48	174.62	1714105
2023-11-16	175.03	176.81	173.80	176.54	1566948
2023-11-17	177.41	177.70	173.70	174.80	2425121
2023-11-20	174.32	177.00	173.90	176.06	1056740
2023-11-21	176.64	179.91	175.77	178.73	1423784
2023-11-22	180.00	180.97	178.78	179.35	1501463
2023-11-24	180.17	181.39	179.38	180.21	635174
2023-11-27	180.03	180.79	178.47	178.79	1442921
2023-11-28	178.11	178.36	176.16	176.97	1348892
2023-11-29	177.87	178.06	175.24	175.79	1524408
2023-11-30	175.04	176.86	173.63	176.67	2581913
2023-12-01	176.25	179.46	175.98	179.13	1367209
2023-12-04	178.81	182.66	178.81	182.12	1559537
2023-12-05	181.29	182.04	178.86	179.65	1425860
2023-12-06	180.75	183.18	180.64	182.00	1552897
2023-12-07	182.46	182.60	180.51	181.83	1088593
2023-12-08	182.08	184.85	181.47	184.60	1474667
2023-12-11	185.17	190.15	184.68	189.46	3199162
2023-12-12	190.08	192.50	188.92	191.47	1899728
2023-12-13	191.78	197.67	190.94	197.41	2104749
2023-12-14	198.00	201.92	198.00	200.09	3044447
2023-12-15	199.41	199.41	193.97	196.29	4058340
2023-12-18	197.81	198.14	195.60	196.72	1543118
2023-12-19	197.78	198.98	197.24	198.08	1600281
2023-12-20	198.00	199.34	194.57	194.63	1833160
2023-12-21	196.00	196.98	193.90	194.66	2118571
2023-12-22	195.32	195.91	192.74	194.98	1548412
2023-12-26	194.88	196.34	194.09	195.50	814641
2023-12-27	195.41	197.01	194.74	196.90	766411
2023-12-28	197.62	198.60	196.53	197.16	880094
2023-12-29	196.68	198.01	196.25	197.37	1007235
2024-01-02	195.79	197.95	195.05	196.57	1642328
2024-01-03	195.92	195.95	192.80	192.93	1492974
2024-01-04	192.85	194.93	192.01	194.04	1852027
2024-01-05	193.07	195.94	193.07	194.85	1088179
2024-01-08	194.53	196.28	192.67	196.15	1610635
2024-01-09	195.55	199.83	194.05	195.94	1983273
2024-01-10	196.58	198.87	195.91	198.77	1325252
2024-01-11	198.23	198.41	195.74	196.71	1589616
2024-01-12	197.68	199.56	196.87	198.94	1726473
2024-01-16	198.11	198.92	192.67	192.99	2316170
2024-01-17	191.99	193.02	189.71	190.47	1678033
2024-01-18	191.43	192.82	189.17	190.50	3832836
2024-01-19	190.57	190.92	187.16	188.38	2285062
2024-01-22	190.11	194.25	190.11	191.20	1890696
2024-01-23	191.55	191.94	187.79	188.10	1487976
2024-01-24	188.81	189.70	185.93	186.07	1837659
2024-01-25	185.53	187.53	185.31	187.32	2530615
2024-01-26	189.21	192.88	188.97	191.52	1840245
2024-01-29	191.36	193.00	189.96	192.76	1669903
2024-01-30	192.87	193.51	190.44	191.43	1607479
2024-01-31	192.13	192.78	187.44	187.81	2150047
2024-02-01	188.30	189.64	185.38	189.14	1584165
2024-02-02	187.39	190.18	185.62	189.04	1177651
2024-02-05	188.44	190.87	187.44	190.17	2112457
2024-02-06	192.00	196.51	190.87	196.14	2459318
2024-02-07	196.14	197.94	195.21	197.09	2017831
2024-02-08	196.08	197.00	195.00	195.75	1520861
2024-02-09	195.59	198.22	195.59	197.32	2234328
2024-02-12	197.74	199.62	196.45	196.69	2469220
2024-02-13	186.60	190.61	182.07	183.49	4139994
2024-02-14	185.19	186.49	182.10	184.08	2726777
2024-02-15	183.86	190.34	183.86	189.65	2725559
2024-02-16	189.40	190.35	187.93	188.39	1953799
2024-02-20	187.30	189.41	186.24	186.55	2502757
2024-02-21	186.66	188.86	186.66	188.38	3179308
2024-02-22	189.31	196.67	188.54	196.66	3339687
2024-02-23	197.35	198.21	194.82	197.21	2391200
2024-02-26	196.90	197.99	195.46	197.04	2098518
2024-02-27	197.65	199.25	194.04	199.00	1982530
2024-02-28	199.30	200.50	197.10	199.94	2003263
2024-02-29	200.50	200.53	198.19	198.33	2849159
2024-03-01	196.00	196.23	188.49	190.82	3724388
2024-03-04	189.61	190.42	186.51	187.86	3757171
2024-03-05	187.44	187.73	184.42	185.23	2508455
2024-03-06	185.30	187.24	183.23	183.53	5028548
2024-03-07	184.91	185.11	181.39	181.51	3839356
2024-03-08	182.00	182.98	179.84	182.16	6517994
2024-03-11	182.62	183.99	180.42	183.49	3383571
2024-03-12	183.65	183.83	180.94	181.35	2598439
2024-03-13	181.60	182.97	175.99	176.23	5947487
2024-03-14	177.49	177.49	170.72	173.88	6432590
2024-03-15	173.78	175.51	171.61	172.57	3399667
2024-03-18	173.74	174.28	170.41	170.69	4955023
2024-03-19	171.66	173.50	170.27	172.96	3623996
2024-03-20	172.65	173.11	169.34	170.99	3697427
2024-03-21	172.73	174.33	168.02	168.32	4400860
2024-03-22	168.77	171.36	168.16	168.90	2840485
2024-03-25	169.30	169.84	167.03	167.81	2762325
2024-03-26	169.21	169.23	164.11	165.67	4550016
2024-03-27	167.34	168.53	166.34	168.51	2857848
2024-03-28	168.73	171.14	167.41	169.21	3395781
2024-04-01	168.99	169.49	166.12	167.02	1896520
2024-04-02	165.67	166.17	163.64	165.01	2391644
2024-04-03	165.00	166.26	162.64	162.97	2481173
2024-04-04	165.21	168.79	164.45	165.52	4306074
2024-04-05	165.76	169.39	165.31	165.86	3663920
2024-04-08	165.88	166.89	164.04	165.69	2301373
2024-04-09	165.86	167.18	164.74	167.14	1829795
2024-04-10	164.26	164.87	162.64	163.20	2666005
2024-04-11	163.32	164.29	161.26	162.73	2290438
2024-04-12	155.85	155.98	148.48	149.98	11577753
2024-04-15	151.12	155.00	149.24	149.77	8667460
2024-04-16	150.20	154.40	148.66	153.02	4967617
2024-04-17	153.01	153.18	151.24	151.51	3270511
2024-04-18	151.63	153.67	151.17	153.11	4772955
2024-04-19	151.50	151.54	145.80	146.50	6228859
2024-04-22	150.82	151.53	144.80	145.54	4545111
2024-04-23	146.25	149.90	145.18	149.56	4315288
2024-04-24	149.25	151.74	148.75	150.88	3640463
2024-04-25	150.97	153.59	150.04	153.36	4567161
2024-04-26	152.63	158.74	152.63	158.42	5236463
2024-04-29	158.42	165.04	158.42	159.70	4849557
2024-04-30	159.64	162.13	158.92	159.24	3647865
2024-05-01	158.17	160.78	158.04	158.50	3779731
2024-05-02	163.10	169.99	161.38	167.23	5323122
2024-05-03	170.45	171.69	166.95	167.07	3007125
2024-05-06	167.35	167.62	164.88	165.95	3081343
2024-05-07	166.96	172.23	166.47	168.45	3337509
2024-05-08	167.08	167.50	161.00	164.92	4673075
2024-05-09	165.80	168.39	164.92	168.13	2145422
2024-05-10	168.71	169.99	168.29	169.04	2010749
2024-05-13	169.43	171.56	167.80	167.91	2125792
2024-05-14	169.81	170.20	168.63	168.87	2050060
2024-05-15	170.85	174.99	170.64	173.28	2585818
2024-05-16	172.78	174.84	172.56	173.71	1695019
2024-05-17	174.05	174.66	172.58	174.06	1999468
2024-05-20	173.59	174.71	172.19	174.39	2254444
2024-05-21	173.47	175.78	172.52	172.79	1600357
2024-05-22	172.02	173.98	170.99	172.05	1575725
2024-05-23	172.02	172.51	169.73	170.90	1946043
2024-05-24	171.57	172.27	169.73	170.07	1893824
2024-05-28	170.04	171.71	169.20	171.30	2304376
2024-05-29	169.48	173.43	169.41	170.80	3071529
2024-05-30	170.68	174.17	168.31	169.44	2904697
2024-05-31	170.00	172.15	167.96	169.56	4088435
2024-06-03	170.04	174.27	169.98	172.37	2142660
2024-06-04	170.93	172.26	169.66	171.88	1304565
2024-06-05	172.90	176.73	172.90	175.82	1870831
2024-06-06	174.52	176.90	173.99	176.78	2722187
2024-06-07	175.90	177.12	175.25	176.92	1819455
2024-06-10	176.57	179.76	176.02	178.83	2506861
2024-06-11	178.50	179.00	177.46	178.54	1844194
2024-06-12	179.00	179.13	174.80	175.85	2068288
2024-06-13	175.87	176.50	170.81	171.32	2298781
2024-06-14	170.45	171.59	168.89	170.55	2225314
2024-06-17	168.30	171.62	167.32	170.90	1798667
2024-06-18	170.40	171.59	168.77	169.66	2273653
2024-06-20	169.82	171.10	167.10	168.18	3233677
2024-06-21	169.38	171.79	169.35	171.09	4899668
2024-06-24	171.71	174.29	170.30	171.84	1885907
2024-06-25	171.79	172.42	167.72	167.98	2293437
2024-06-26	167.21	171.51	166.45	170.90	2053785
2024-06-27	174.49	181.66	174.26	176.46	4164828
2024-06-28	176.46	177.07	173.03	173.36	4189580
2024-07-01	173.26	175.46	172.00	172.58	1589860
2024-07-02	172.49	175.99	172.49	174.81	2454220
2024-07-03	175.44	177.67	175.26	175.60	1251823
2024-07-05	175.20	175.96	174.25	174.96	1812072
2024-07-08	175.41	177.14	174.72	175.43	1704738
2024-07-09	175.69	175.73	173.32	174.24	1777496
2024-07-10	174.67	174.67	171.51	173.49	1970984
2024-07-11	174.81	178.55	174.01	177.74	1989873
2024-07-12	179.00	179.71	177.81	179.04	1672774
2024-07-15	178.58	180.85	177.82	177.98	2216577
2024-07-16	178.10	183.22	177.78	182.91	1939933
2024-07-17	182.00	184.84	180.56	181.62	2190800
2024-07-18	180.56	184.24	179.17	179.23	2171095
2024-07-19	180.04	180.51	176.17	178.58	2131427
2024-07-22	180.80	182.17	178.78	180.76	1532942
2024-07-23	181.13	182.18	179.25	179.38	1329402
2024-07-24	179.33	180.84	178.39	179.66	1309281
2024-07-25	181.00	186.45	179.76	180.76	2473707
2024-07-26	182.26	183.85	179.26	179.84	2437326
2024-07-29	180.63	183.08	179.15	181.83	1302920
2024-07-30	181.97	184.79	180.04	181.83	2271267
2024-07-31	182.50	183.26	179.83	180.04	1740116
2024-08-01	181.05	183.93	180.60	182.42	1987872
2024-08-02	181.60	183.53	178.53	180.59	2699619
2024-08-05	176.18	178.29	172.24	174.82	3197374
2024-08-06	185.00	189.82	184.00	185.29	3832497
2024-08-07	186.00	190.22	184.50	184.77	2097118
2024-08-08	185.51	188.84	185.50	188.30	1734092
2024-08-09	188.37	189.63	185.17	185.25	1881668
2024-08-12	184.86	185.25	182.34	183.81	1638146
2024-08-13	184.62	189.04	184.62	188.38	1732715
2024-08-14	188.05	188.50	182.49	183.38	2153206
2024-08-15	184.52	186.17	182.71	184.08	1891866
2024-08-16	183.72	184.61	182.25	183.71	1588375
2024-08-19	183.80	184.52	182.56	184.48	1637032
2024-08-20	184.48	184.76	182.90	183.60	1186378
2024-08-21	184.27	184.53	181.82	182.90	1246773
2024-08-22	183.41	184.35	181.51	182.17	1135849
2024-08-23	182.86	182.94	180.18	180.90	1262412
2024-08-26	181.04	182.59	180.52	181.56	1015905
2024-08-27	181.98	183.09	181.42	182.10	1423910
2024-08-28	182.10	184.61	182.10	182.91	1485359
2024-08-29	183.91	184.71	182.48	182.89	1359892
2024-08-30	183.09	184.22	180.98	183.49	2328501
2024-09-03	182.71	184.75	182.46	183.57	1680951
2024-09-04	183.19	187.51	181.56	187.33	1870954
2024-09-05	187.66	188.05	185.84	186.59	1465678
2024-09-06	187.46	190.44	187.06	189.23	2710102
2024-09-09	190.55	193.61	190.09	191.73	2652656
2024-09-10	191.73	192.77	187.82	191.36	2675674
2024-09-11	190.71	191.15	186.44	189.99	1387932
2024-09-12	189.98	190.87	187.14	190.71	1046032
2024-09-13	190.57	192.62	190.14	191.09	1725180
2024-09-16	192.25	194.45	191.21	194.25	1263430
2024-09-17	194.48	196.31	194.00	195.71	1962925
2024-09-18	196.80	198.39	194.37	196.48	1993814
2024-09-19	198.23	200.33	191.31	193.24	2463092
2024-09-20	192.94	194.55	191.07	192.64	3520725
2024-09-23	192.81	193.66	191.08	193.59	1315690
2024-09-24	194.96	195.71	192.89	193.69	2045051
2024-09-25	193.84	195.78	190.80	191.53	1906297
2024-09-26	192.12	195.16	191.87	194.87	1556138
2024-09-27	195.65	197.51	194.42	194.81	1343665
2024-09-30	195.01	196.00	193.58	195.38	1838191
2024-10-01	195.45	196.00	191.08	194.42	1951177
2024-10-02	193.52	194.39	191.26	192.46	1233329
2024-10-03	191.89	192.33	190.00	190.99	1325078
2024-10-04	190.99	191.87	189.00	190.03	1697760
2024-10-07	190.08	190.12	186.64	187.28	1847354
2024-10-08	187.00	189.25	186.65	187.37	1990138
2024-10-09	187.28	190.44	187.01	190.17	965448
2024-10-10	189.76	190.77	188.92	190.28	1153591
2024-10-11	190.21	192.82	189.70	190.08	1819934
2024-10-14	190.16	193.04	189.79	192.65	1616399
2024-10-15	192.28	195.82	191.94	192.39	1414577
2024-10-16	192.00	195.88	191.76	194.44	1591519
2024-10-17	195.71	196.55	190.89	191.00	1701212
2024-10-18	191.16	193.49	190.50	193.28	1576375
2024-10-21	192.48	193.00	189.18	189.45	959465
2024-10-22	188.41	189.82	187.22	189.51	1441882
2024-10-23	189.40	189.98	187.56	188.99	1339486
2024-10-24	187.56	188.25	180.06	181.50	4485863
2024-10-25	181.49	182.03	179.67	180.01	2623220
2024-10-28	181.53	183.10	180.70	182.76	1909675
2024-10-29	182.01	184.41	181.04	181.27	1696096
2024-10-30	179.92	183.81	179.80	182.31	1957794
2024-10-31	180.22	181.58	178.74	178.78	2120277
2024-11-01	179.98	183.11	179.20	181.95	2838633
2024-11-04	176.64	179.17	173.59	175.18	4164129
2024-11-05	174.56	176.80	172.25	175.27	2453776
2024-11-06	178.52	178.92	169.31	170.37	5362081
2024-11-07	172.59	174.79	169.64	174.25	3781331
2024-11-08	174.25	177.10	173.22	176.82	3243440
2024-11-11	176.93	178.38	175.00	176.15	3399563
2024-11-12	175.39	176.51	173.75	173.96	2704158
2024-11-13	175.32	177.50	174.91	177.04	2375261
2024-11-14	177.48	178.97	173.81	174.63	3009797
2024-11-15	173.00	177.07	170.75	175.14	3426474
2024-11-18	174.13	177.20	173.66	176.42	3172867
2024-11-19	174.88	176.50	173.24	175.56	2208332
2024-11-20	176.42	177.41	173.83	175.67	2187338
2024-11-21	175.70	177.66	174.55	176.71	2019562
2024-11-22	176.35	178.07	176.28	176.96	1854574
2024-11-25	177.00	178.80	176.15	178.71	4558346
2024-11-26	178.45	178.65	174.84	175.70	2539559
2024-11-27	175.27	179.27	175.00	176.74	2315768
2024-11-29	176.93	177.81	175.24	175.25	1543442
2024-12-02	175.78	176.91	173.73	176.81	2391656
2024-12-03	176.71	181.40	176.56	176.94	2679013
2024-12-04	174.60	178.50	174.54	175.32	2687030
2024-12-05	175.27	176.53	173.72	174.77	2441959
2024-12-06	174.77	177.55	174.41	176.46	2551210
2024-12-09	175.88	179.78	175.08	178.15	2387445
2024-12-10	177.88	178.51	176.20	176.71	1678161
2024-12-11	176.26	178.38	175.81	177.17	1782356
2024-12-12	176.95	179.70	176.56	178.84	1936034
2024-12-13	178.98	181.85	176.63	178.18	1650326
2024-12-16	177.99	179.29	175.79	175.81	1938787
2024-12-17	175.00	177.32	169.52	170.79	3018336
2024-12-18	170.07	170.94	166.90	167.01	2728404
2024-12-19	166.59	167.44	163.37	163.52	3713847
2024-12-20	163.76	166.39	163.53	164.84	6220139
2024-12-23	164.84	165.83	162.73	164.28	2437821
2024-12-24	163.70	165.04	162.74	164.70	1023639
2024-12-26	163.72	165.79	163.02	165.52	2167214
2024-12-27	164.95	166.53	163.52	164.60	1800142
2024-12-30	163.89	164.05	161.45	162.24	1531665
2024-12-31	162.90	163.75	161.87	162.93	1327449
2025-01-02	164.87	165.66	162.00	162.61	2232819
2025-01-03	162.24	163.87	160.59	163.31	2206369
2025-01-06	162.77	167.58	162.04	165.90	2734169
2025-01-07	163.20	165.50	161.36	163.49	2488497
2025-01-08	162.97	165.14	161.38	165.02	2353178
2025-01-10	163.60	165.00	162.88	163.32	3179503
2025-01-13	163.55	166.87	162.68	166.32	2306097
2025-01-14	166.42	167.14	161.58	164.41	3608213
2025-01-15	166.10	167.98	165.39	167.17	2988362
2025-01-16	166.46	169.78	165.93	169.37	2804357
2025-01-17	168.90	169.67	165.81	165.39	4657212
2025-01-21	166.64	167.83	164.69	167.53	4702825
2025-01-22	166.92	167.94	164.73	166.63	1610938
2025-01-23	166.39	167.30	163.58	166.96	2318755
2025-01-24	166.06	169.08	165.95	168.61	2465640
2025-01-27	168.32	173.48	168.32	173.03	2404883
2025-01-28	173.25	174.93	169.46	170.42	2164576
2025-01-29	169.70	171.19	169.00	170.22	2144243
2025-01-30	171.64	174.08	171.36	172.71	1785661
2025-01-31	171.74	173.34	170.68	170.90	2630744
2025-02-03	169.06	173.11	168.28	171.94	2602095
2025-02-04	172.10	173.15	170.11	172.24	2696257
2025-02-05	172.55	176.36	172.09	175.67	2085009
2025-02-06	176.03	177.40	174.00	174.12	2419475
2025-02-07	174.22	175.50	170.93	171.43	1927290
2025-02-10	171.43	172.54	170.52	171.91	2936056
2025-02-11	171.18	174.84	170.71	174.29	2309427
2025-02-12	172.46	174.12	171.53	173.88	2886487
2025-02-13	161.99	166.11	154.38	164.93	12304314
2025-02-14	163.98	164.54	156.34	157.52	7657233
2025-02-18	156.47	157.08	154.32	156.48	6903877
2025-02-19	156.54	157.57	155.15	156.64	4015312
2025-02-20	156.64	158.45	155.78	157.42	4348599
2025-02-21	157.78	160.91	157.60	160.46	3299520
2025-02-24	162.08	165.57	160.82	165.31	3698045
2025-02-25	165.90	168.99	163.35	168.53	4003374
2025-02-26	168.21	169.00	164.88	164.99	2609923
2025-02-27	164.60	167.45	164.50	164.98	2253533
2025-02-28	165.89	167.62	163.89	167.24	3333468
2025-03-03	166.25	170.60	166.08	170.53	3020216
2025-03-04	171.39	174.80	169.18	169.90	3013825
2025-03-05	169.43	172.06	165.22	167.00	3668054
2025-03-06	165.93	167.73	165.28	167.25	3011531
2025-03-07	166.86	170.93	166.76	170.37	3296806
2025-03-10	169.65	177.00	169.64	171.80	3183959
2025-03-11	170.62	171.82	164.14	164.39	3511429
2025-03-12	163.24	163.99	160.52	161.68	2384394

Explore More About ZTS

Coins representing dividend payouts and trends

ZTS Dividend History

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

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

ZTS Stock Split History

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

Graph showing historical stock prices and market trends

ZTS Historical Prices

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

Web Analytics