CHTR Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

437.06

(May 16, 2025)

52-Week High

825.62

(September 2, 2021)

All-Time High

416.97

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-09-14	38.00	38.00	34.50	35.50	94341
2010-09-15	34.06	34.75	34.06	34.75	72993
2010-09-16	34.10	34.60	33.46	34.11	35299
2010-09-17	34.75	34.75	34.30	34.50	9399
2010-09-20	34.50	34.50	34.15	34.50	80141
2010-09-21	33.64	34.50	33.00	33.84	20420
2010-09-22	34.00	34.00	33.00	33.50	5720
2010-09-23	33.03	33.50	33.03	33.30	7094
2010-09-24	33.57	34.00	33.00	33.80	6805
2010-09-27	33.49	33.50	33.05	33.05	20041
2010-09-28	33.44	33.49	33.44	33.49	199
2010-09-29	33.49	33.50	33.00	33.34	182863
2010-09-30	33.01	33.03	32.01	32.50	83211
2010-10-01	33.50	33.50	32.40	33.10	47175
2010-10-04	33.75	33.75	32.00	32.98	28102
2010-10-05	32.97	33.00	32.21	32.90	22449
2010-10-06	32.41	32.90	32.41	32.42	13823
2010-10-07	32.50	32.50	32.10	32.17	37299
2010-10-08	32.50	32.50	32.00	32.00	16141
2010-10-11	32.50	33.00	32.50	32.85	63571
2010-10-12	32.82	33.24	32.82	32.90	143656
2010-10-13	33.00	33.02	32.01	32.50	113001
2010-10-14	32.50	33.20	32.38	33.00	438698
2010-10-15	33.30	33.49	32.71	33.29	1232916
2010-10-18	33.17	33.17	32.31	32.90	172442
2010-10-19	32.75	33.39	32.60	33.09	51165
2010-10-20	33.18	33.25	32.87	32.98	156777
2010-10-21	33.00	33.09	32.35	32.93	261993
2010-10-22	33.00	33.12	32.93	33.12	271042
2010-10-25	33.02	33.21	32.31	32.50	28181
2010-10-26	32.92	33.30	32.61	32.66	7649
2010-10-27	32.51	32.95	32.25	32.46	12197
2010-10-28	32.47	32.88	32.16	32.47	4016
2010-10-29	32.61	32.61	31.36	32.48	22875
2010-11-01	33.35	33.37	32.03	32.55	52968
2010-11-02	32.61	32.74	32.20	32.51	57374
2010-11-03	31.76	33.99	31.75	33.35	190417
2010-11-04	34.00	36.25	33.62	35.75	496048
2010-11-05	35.90	36.35	34.59	35.72	63713
2010-11-08	35.76	36.00	35.41	35.79	48450
2010-11-09	35.88	36.27	35.75	35.80	112001
2010-11-10	35.95	36.09	35.41	35.90	232022
2010-11-11	36.35	37.17	35.90	36.00	123852
2010-11-12	35.95	35.99	35.08	35.83	38738
2010-11-15	35.96	36.00	35.78	35.87	22572
2010-11-16	35.87	36.00	34.74	35.87	17494
2010-11-17	36.00	36.56	35.41	35.79	161287
2010-11-18	36.09	36.09	35.66	35.81	48448
2010-11-19	36.00	36.00	34.95	35.69	54138
2010-11-22	35.42	35.51	35.00	35.31	24918
2010-11-23	35.07	35.13	34.68	35.05	93266
2010-11-24	34.53	35.24	34.53	34.99	14039
2010-11-26	34.81	35.07	34.54	34.90	11421
2010-11-29	34.53	34.84	34.09	34.09	81800
2010-11-30	34.00	34.26	33.10	33.52	82218
2010-12-01	33.96	34.84	33.74	34.38	121625
2010-12-02	32.92	34.60	32.83	34.50	289999
2010-12-03	33.92	35.14	33.92	35.07	46797
2010-12-06	34.80	35.51	34.80	35.44	182832
2010-12-07	35.43	36.48	35.38	35.74	848048
2010-12-08	35.70	36.00	35.35	35.92	56411
2010-12-09	35.96	36.00	35.42	35.70	75801
2010-12-10	36.31	36.38	35.61	36.00	619033
2010-12-13	36.56	37.40	36.17	36.81	418769
2010-12-14	36.78	37.16	36.60	37.01	306929
2010-12-15	36.82	38.94	36.82	38.00	268838
2010-12-16	37.94	37.94	37.40	37.73	144020
2010-12-17	37.73	38.74	37.42	38.67	357356
2010-12-20	38.83	39.00	38.01	38.04	39998
2010-12-21	38.04	38.48	38.00	38.22	139271
2010-12-22	38.23	38.52	38.00	38.50	1046664
2010-12-23	38.50	38.50	38.08	38.11	3980
2010-12-27	37.86	38.20	37.86	38.17	5606
2010-12-28	38.41	38.50	38.13	38.31	11545
2010-12-29	38.23	38.76	37.97	38.50	8865
2010-12-30	38.21	38.60	38.00	38.51	10026
2010-12-31	38.12	39.00	38.11	38.94	9766
2011-01-03	39.08	39.20	38.20	38.46	57030
2011-01-04	38.49	39.83	38.35	39.60	336028
2011-01-05	38.54	39.70	38.54	39.57	402969
2011-01-06	39.59	39.81	39.10	39.22	53326
2011-01-07	39.26	39.26	38.39	39.18	101276
2011-01-10	38.92	39.27	38.84	39.15	134852
2011-01-11	39.30	39.30	38.89	39.04	86745
2011-01-12	39.10	40.86	38.76	39.87	472100
2011-01-13	40.00	40.24	39.74	40.02	122770
2011-01-14	40.05	41.26	40.05	41.00	243881
2011-01-18	40.91	41.04	40.59	40.99	36047
2011-01-19	41.12	41.86	41.00	41.50	345008
2011-01-20	41.50	41.68	41.07	41.10	217147
2011-01-21	41.21	41.40	41.08	41.13	154275
2011-01-24	41.20	41.54	41.05	41.29	92569
2011-01-25	41.24	42.02	41.08	41.66	100839
2011-01-26	41.27	42.58	40.76	42.26	1024564
2011-01-27	42.31	42.50	42.12	42.12	19675
2011-01-28	42.23	42.23	41.22	42.04	38057
2011-01-31	42.24	42.53	40.50	42.00	81354
2011-02-01	41.93	42.00	41.62	41.64	101030
2011-02-02	41.83	42.00	41.59	41.62	52877
2011-02-03	41.59	42.09	41.59	42.00	664928
2011-02-04	42.11	42.11	41.86	41.99	151479
2011-02-07	42.00	42.02	41.88	41.99	99740
2011-02-08	42.24	44.20	41.95	43.88	744288
2011-02-09	43.96	45.50	43.70	45.31	687861
2011-02-10	45.41	46.26	45.16	46.10	284121
2011-02-11	46.06	47.46	46.06	47.00	837868
2011-02-14	46.92	47.49	46.78	47.35	638185
2011-02-15	47.05	47.37	46.98	47.10	160643
2011-02-16	47.03	47.20	45.95	46.32	266135
2011-02-17	46.06	46.81	46.05	46.57	62727
2011-02-18	46.63	46.75	46.10	46.44	40603
2011-02-22	46.26	46.72	45.63	45.69	61025
2011-02-23	45.94	46.84	44.77	44.97	86120
2011-02-24	45.14	45.24	44.76	45.00	30747
2011-02-25	45.11	45.60	44.66	45.50	597597
2011-02-28	45.97	46.59	45.75	45.79	185374
2011-03-01	45.55	48.35	45.55	46.93	249564
2011-03-02	47.61	49.69	46.46	48.82	333210
2011-03-03	48.41	49.21	47.57	47.85	203797
2011-03-04	47.34	48.20	47.33	47.99	134838
2011-03-07	47.51	48.75	47.23	48.22	170508
2011-03-08	48.50	48.67	47.98	48.15	68623
2011-03-09	48.15	48.45	47.87	48.00	145157
2011-03-10	47.58	47.83	47.14	47.48	207459
2011-03-11	46.25	48.00	46.24	47.81	57985
2011-03-14	47.71	47.71	46.48	46.52	95484
2011-03-15	45.78	46.14	45.23	45.55	76865
2011-03-16	45.32	46.66	45.32	45.98	285348
2011-03-17	46.03	47.15	46.03	47.05	64270
2011-03-18	47.06	48.59	47.06	48.37	414867
2011-03-21	48.41	49.13	48.12	48.88	80929
2011-03-22	49.61	49.92	48.56	48.67	158231
2011-03-23	48.92	49.34	48.46	48.83	68002
2011-03-24	49.99	50.31	48.72	49.89	411601
2011-03-25	49.74	50.40	49.44	49.81	572476
2011-03-28	49.01	50.02	49.01	49.21	247692
2011-03-29	49.49	49.49	48.89	49.17	241138
2011-03-30	49.47	49.81	49.19	49.49	236979
2011-03-31	49.76	50.69	49.65	50.63	345779
2011-04-01	51.01	51.89	50.95	51.66	276630
2011-04-04	51.84	52.06	51.57	51.99	125795
2011-04-05	52.15	53.02	51.95	52.88	178857
2011-04-06	54.04	55.56	53.98	55.49	954630
2011-04-07	55.42	55.54	54.50	55.41	409768
2011-04-08	55.42	55.47	54.24	54.81	135612
2011-04-11	53.76	54.61	52.47	54.25	233362
2011-04-12	53.83	54.80	53.26	54.75	228035
2011-04-13	54.96	55.37	54.65	54.87	71924
2011-04-14	54.20	55.35	54.20	55.28	251606
2011-04-15	55.17	55.58	55.08	55.30	206185
2011-04-18	54.98	55.80	54.49	54.74	132958
2011-04-19	55.04	55.24	54.28	54.76	198056
2011-04-20	55.12	55.44	54.66	54.80	164100
2011-04-21	55.13	55.25	54.48	54.88	127028
2011-04-25	54.83	55.01	54.57	54.86	165727
2011-04-26	55.00	55.44	54.80	55.28	177641
2011-04-27	55.30	56.42	54.80	56.12	378912
2011-04-28	56.07	58.69	56.05	58.64	345475
2011-04-29	58.47	61.15	58.02	58.94	556235
2011-05-02	59.01	60.57	58.99	59.30	433300
2011-05-03	57.96	59.99	57.36	58.71	173215
2011-05-04	58.63	58.92	58.10	58.26	139889
2011-05-05	58.04	58.51	57.28	57.53	217732
2011-05-06	57.96	58.48	57.46	58.00	207939
2011-05-09	58.10	58.50	57.49	57.85	238526
2011-05-10	57.14	58.44	56.87	58.33	151213
2011-05-11	57.98	59.23	57.98	58.67	232036
2011-05-12	58.36	59.09	58.29	59.00	204395
2011-05-13	58.66	59.06	57.61	57.86	174533
2011-05-16	57.69	58.92	57.43	57.77	281495
2011-05-17	57.52	57.74	55.90	56.18	246881
2011-05-18	56.37	57.69	56.25	57.36	288864
2011-05-19	57.50	57.66	57.19	57.62	219488
2011-05-20	57.64	57.64	56.62	57.00	77049
2011-05-23	62.60	62.74	61.13	61.70	109980
2011-05-24	61.90	62.59	61.67	61.92	120273
2011-05-25	61.89	62.02	61.19	61.66	54951
2011-05-26	61.47	62.54	61.20	61.58	123051
2011-05-27	61.71	62.29	61.71	62.19	176986
2011-05-31	62.60	64.40	62.43	62.48	192647
2011-06-01	62.46	63.36	62.07	62.71	195874
2011-06-02	62.74	63.87	62.74	63.47	171026
2011-06-03	63.01	64.29	62.87	63.90	281867
2011-06-06	63.09	63.75	63.09	63.46	189361
2011-06-07	63.75	64.59	63.25	64.00	365971
2011-06-08	64.02	64.48	63.59	64.08	316063
2011-06-09	64.02	64.21	63.70	63.89	230948
2011-06-10	63.87	64.08	62.64	63.59	357491
2011-06-13	63.95	64.00	57.40	61.34	890986
2011-06-14	61.51	62.65	61.35	61.89	395373
2011-06-15	61.38	62.38	61.21	61.60	431234
2011-06-16	61.55	62.33	60.88	61.94	274614
2011-06-17	62.10	63.03	61.68	62.83	1144348
2011-06-20	62.55	62.66	61.36	61.97	440216
2011-06-21	62.11	62.84	61.86	62.15	389927
2011-06-22	62.02	64.31	62.02	63.19	595591
2011-06-23	63.02	63.09	60.81	61.40	518850
2011-06-24	61.78	61.86	58.64	60.17	5781101
2011-06-27	60.12	60.56	59.29	59.82	569219
2011-06-28	60.29	60.71	59.68	60.35	327701
2011-06-29	60.42	60.52	59.69	60.12	346269
2011-06-30	60.30	60.66	59.78	60.01	503224
2011-07-01	60.27	61.30	60.00	60.99	448002
2011-07-05	62.67	64.99	62.49	64.11	841172
2011-07-06	64.47	65.41	64.06	65.23	669225
2011-07-07	65.25	65.51	64.73	64.74	326106
2011-07-08	64.37	65.13	63.61	63.92	431945
2011-07-11	63.57	64.66	62.08	62.50	259263
2011-07-12	62.29	63.22	62.29	62.73	239800
2011-07-13	62.77	63.43	62.20	62.77	220724
2011-07-14	62.85	63.36	62.50	62.88	296093
2011-07-15	62.99	63.72	62.99	63.42	173109
2011-07-18	63.21	63.35	61.89	62.24	187791
2011-07-19	62.86	64.27	62.86	63.49	372571
2011-07-20	63.88	65.31	63.88	65.01	381367
2011-07-21	64.95	66.36	64.39	65.82	548394
2011-07-22	65.88	66.31	65.45	66.08	219499
2011-07-25	65.86	66.01	65.10	65.38	262176
2011-07-26	65.33	65.66	64.82	65.24	96235
2011-07-27	64.94	65.27	63.22	63.43	339308
2011-07-28	63.43	64.22	60.30	60.54	577058
2011-07-29	60.23	60.23	59.53	59.71	416626
2011-08-01	59.73	62.12	58.49	58.93	484180
2011-08-02	59.10	60.16	56.31	56.39	767922
2011-08-03	56.41	57.50	54.98	56.80	529429
2011-08-04	56.05	56.05	52.07	52.07	966798
2011-08-05	53.53	53.69	47.59	50.94	1314527
2011-08-08	49.77	49.94	45.71	46.52	1654797
2011-08-09	47.20	50.58	46.96	49.98	1194301
2011-08-10	49.10	50.52	48.19	48.96	527268
2011-08-11	49.03	52.85	48.30	51.89	757909
2011-08-12	52.30	53.32	51.50	52.23	492842
2011-08-15	52.63	54.82	52.63	54.48	693026
2011-08-16	53.99	55.09	53.57	53.67	499537
2011-08-17	53.89	54.93	52.68	53.58	532018
2011-08-18	52.51	53.01	50.23	50.85	461483
2011-08-19	50.28	52.70	50.28	51.53	564754
2011-08-22	52.59	53.01	49.94	50.09	309655
2011-08-23	50.13	52.63	49.55	52.46	890107
2011-08-24	52.21	54.79	51.61	52.64	552599
2011-08-25	53.07	53.24	51.22	51.42	263326
2011-08-26	51.06	53.16	49.60	52.69	322786
2011-08-29	53.19	55.30	53.07	54.98	549425
2011-08-30	54.76	56.03	54.19	55.29	316808
2011-08-31	55.57	57.16	54.86	55.12	357768
2011-09-01	55.29	56.24	54.79	54.89	358025
2011-09-02	54.34	54.86	53.62	54.06	211557
2011-09-06	53.09	53.57	51.90	52.99	333039
2011-09-07	53.86	55.60	53.85	54.88	204085
2011-09-08	54.58	55.18	53.80	54.07	392258
2011-09-09	53.59	54.08	51.33	51.66	290547
2011-09-12	50.98	52.12	50.69	51.82	306682
2011-09-13	52.02	53.28	51.58	52.69	202869
2011-09-14	53.13	54.83	52.82	54.45	192404
2011-09-15	54.91	55.30	54.27	54.67	236500
2011-09-16	54.74	55.24	54.30	54.57	225375
2011-09-19	53.77	54.58	52.67	54.31	166578
2011-09-20	54.55	55.50	54.55	54.69	201292
2011-09-21	54.61	55.42	53.26	53.26	145189
2011-09-22	51.92	52.76	50.53	51.17	169543
2011-09-23	50.98	52.73	50.98	52.62	197677
2011-09-26	52.95	54.58	51.47	54.42	229013
2011-09-27	55.43	56.66	54.81	55.35	228098
2011-09-28	56.04	56.70	54.18	54.41	340106
2011-09-29	55.22	56.18	52.16	53.22	299729
2011-09-30	52.28	52.92	51.65	51.80	218435
2011-10-03	51.52	52.36	48.29	48.30	469912
2011-10-04	47.66	49.90	46.27	49.88	508779
2011-10-05	50.08	51.74	49.57	51.53	351713
2011-10-06	51.38	52.68	50.92	52.18	172278
2011-10-07	52.50	53.01	51.45	51.57	100225
2011-10-10	52.55	54.19	52.54	53.80	121310
2011-10-11	53.27	54.11	53.15	53.57	169236
2011-10-12	53.79	54.72	53.79	54.28	130485
2011-10-13	53.76	54.20	53.22	53.72	121692
2011-10-14	54.40	54.67	53.94	54.24	63029
2011-10-17	53.75	54.51	53.68	54.19	102000
2011-10-18	54.56	55.95	54.10	55.59	185877
2011-10-19	55.46	55.83	53.82	53.95	254091
2011-10-20	53.97	54.62	52.86	54.19	178019
2011-10-21	54.90	55.41	54.09	55.02	156309
2011-10-24	55.28	55.96	54.80	55.76	238565
2011-10-25	55.81	56.06	54.34	54.90	256643
2011-10-26	55.50	55.86	54.82	55.54	314017
2011-10-27	56.35	57.49	54.49	54.83	456991
2011-10-28	54.68	54.68	49.93	50.41	1122407
2011-10-31	50.09	52.21	50.09	50.81	714912
2011-11-01	50.03	52.86	48.64	51.81	782749
2011-11-02	51.98	53.38	51.96	53.30	651645
2011-11-03	53.86	56.18	53.46	56.03	608392
2011-11-04	56.03	58.79	56.03	58.29	608719
2011-11-07	57.91	58.53	56.92	58.45	382129
2011-11-08	58.55	59.56	58.32	59.11	203977
2011-11-09	57.81	59.02	56.40	56.66	196983
2011-11-10	57.35	58.35	56.53	58.27	209363
2011-11-11	59.00	59.80	58.58	59.29	273382
2011-11-14	59.11	59.11	57.71	58.01	320140
2011-11-15	57.85	59.04	57.85	58.81	400030
2011-11-16	57.79	59.28	56.91	56.96	417081
2011-11-17	56.95	58.23	56.95	57.73	344351
2011-11-18	57.85	58.78	57.29	58.52	350693
2011-11-21	57.76	58.44	57.16	57.59	320468
2011-11-22	57.53	58.54	57.50	58.02	242157
2011-11-23	57.69	57.94	56.15	56.38	267371
2011-11-25	56.30	57.86	56.30	57.34	189889
2011-11-28	58.71	58.71	58.11	58.34	428312
2011-11-29	58.43	58.65	57.84	58.22	522237
2011-11-30	59.85	60.11	58.45	58.47	1524090
2011-12-01	58.38	59.05	57.91	58.41	353467
2011-12-02	58.20	58.91	58.08	58.70	471439
2011-12-05	58.90	59.26	57.20	57.55	352016
2011-12-06	57.22	58.64	57.20	58.58	243106
2011-12-07	58.70	58.96	58.14	58.55	292016
2011-12-08	58.29	58.46	56.40	56.59	130127
2011-12-09	56.64	58.62	56.64	58.55	280291
2011-12-12	57.74	58.59	57.28	58.41	194444
2011-12-13	59.06	59.69	58.03	58.25	172326
2011-12-14	58.59	58.86	57.37	58.11	275428
2011-12-15	58.81	59.33	58.25	58.73	320933
2011-12-16	59.30	61.03	59.11	60.30	1957669
2011-12-19	60.00	60.47	58.07	58.33	397823
2011-12-20	61.66	62.17	60.37	61.29	1387326
2011-12-21	61.16	61.82	60.71	61.49	397235
2011-12-22	61.70	61.96	61.39	61.65	291388
2011-12-23	61.65	62.60	61.55	62.26	753546
2011-12-27	62.33	62.41	61.92	62.09	253697
2011-12-28	62.19	62.19	60.86	61.89	210214
2011-12-29	62.14	63.34	62.01	62.91	633827
2011-12-30	63.07	63.55	62.54	62.97	201002
2012-01-03	63.61	63.91	63.04	63.25	716259
2012-01-04	63.04	63.75	62.71	62.83	343466
2012-01-05	62.78	63.04	62.08	63.02	516858
2012-01-06	63.03	63.03	62.21	62.62	247828
2012-01-09	62.76	62.95	62.29	62.76	308938
2012-01-10	63.04	63.46	62.48	62.66	392976
2012-01-11	62.53	63.17	62.07	62.10	327429
2012-01-12	62.72	63.75	62.19	63.55	1168356
2012-01-13	63.54	63.76	62.88	62.99	316494
2012-01-17	63.45	64.57	62.80	63.01	410425
2012-01-18	62.94	63.02	62.15	62.42	138377
2012-01-19	62.41	63.56	62.41	63.01	384694
2012-01-20	62.97	63.28	62.49	63.05	259353
2012-01-23	63.05	63.36	61.99	63.04	487729
2012-01-24	62.45	63.45	62.35	62.64	461344
2012-01-25	62.52	63.87	62.52	63.82	537802
2012-01-26	64.33	65.37	64.12	64.69	595401
2012-01-27	64.24	64.66	63.56	63.71	505981
2012-01-30	63.24	63.30	62.60	62.85	311108
2012-01-31	63.16	63.80	62.95	63.75	174905
2012-02-01	64.10	64.91	64.10	64.45	282801
2012-02-02	64.68	64.91	63.66	63.92	139608
2012-02-03	64.26	64.72	64.15	64.33	290725
2012-02-06	64.09	64.82	63.90	64.49	85766
2012-02-07	64.43	64.43	63.72	63.97	179921
2012-02-08	64.05	64.32	63.97	64.28	353873
2012-02-09	64.43	65.12	64.20	65.02	515941
2012-02-10	64.63	64.99	64.34	64.80	390311
2012-02-13	65.30	66.52	64.85	66.32	612456
2012-02-14	66.28	66.84	65.66	66.38	250702
2012-02-15	66.84	68.91	66.63	68.81	824233
2012-02-16	68.91	69.13	68.46	69.13	410453
2012-02-17	69.01	69.69	68.69	69.51	224093
2012-02-21	69.59	69.70	69.03	69.34	160233
2012-02-22	69.59	69.97	68.75	69.37	177108
2012-02-23	69.21	70.34	69.19	70.23	185469
2012-02-24	70.33	70.61	69.53	70.15	233022
2012-02-27	69.69	71.21	67.95	70.31	417668
2012-02-28	70.45	70.66	69.67	70.29	376780
2012-02-29	69.95	70.58	69.55	70.11	324672
2012-03-01	70.01	70.55	69.52	69.94	213758
2012-03-02	69.56	70.13	68.91	69.19	173519
2012-03-05	69.18	69.69	68.57	68.96	162029
2012-03-06	68.47	68.78	66.85	67.35	265446
2012-03-07	67.47	67.84	66.89	66.95	257054
2012-03-08	67.55	68.13	67.19	67.51	287241
2012-03-09	67.86	67.89	67.16	67.56	417401
2012-03-12	67.70	69.12	67.46	69.09	247406
2012-03-13	69.25	70.22	69.25	69.55	245860
2012-03-14	69.41	70.33	69.41	69.80	213398
2012-03-15	69.88	70.60	69.40	70.22	194299
2012-03-16	70.34	70.86	69.88	70.77	339263
2012-03-19	70.49	70.87	70.15	70.75	199349
2012-03-20	70.28	70.35	69.79	69.93	257673
2012-03-21	69.72	70.97	69.58	70.79	212868
2012-03-22	70.43	71.62	70.32	71.48	285817
2012-03-23	71.88	72.24	71.53	71.79	480132
2012-03-26	72.07	72.24	71.09	71.19	259741
2012-03-27	71.37	71.75	70.59	70.76	131381
2012-03-28	70.86	70.86	69.70	69.95	125126
2012-03-29	69.50	70.33	69.44	69.80	304633
2012-03-30	69.92	70.37	69.34	70.17	391564
2012-04-02	70.23	71.63	69.80	71.19	201706
2012-04-03	70.94	71.01	69.62	69.69	255049
2012-04-04	69.12	69.19	67.89	68.33	339925
2012-04-05	68.04	69.64	68.04	69.41	221670
2012-04-09	68.79	68.94	67.91	68.19	198532
2012-04-10	68.29	68.80	65.30	65.70	405970
2012-04-11	66.31	67.35	65.78	66.98	375376
2012-04-12	67.20	67.61	66.59	67.53	280358
2012-04-13	67.57	67.71	67.12	67.43	219977
2012-04-16	67.66	67.66	66.53	66.72	143834
2012-04-17	67.22	68.06	67.14	67.81	323326
2012-04-18	67.58	67.75	67.17	67.64	175369
2012-04-19	67.57	68.00	67.24	67.96	248833
2012-04-20	68.18	68.88	68.06	68.52	209069
2012-04-23	68.40	68.43	66.49	66.58	440186
2012-04-24	66.50	67.21	66.17	66.55	220771
2012-04-25	67.16	67.39	66.74	67.05	333242
2012-04-26	67.03	67.62	66.82	67.41	265716
2012-04-27	67.49	67.88	66.74	66.82	283301
2012-04-30	66.88	67.18	66.56	66.88	189069
2012-05-01	66.79	67.91	66.67	67.49	582596
2012-05-02	67.39	69.19	67.39	68.83	317217
2012-05-03	68.92	69.38	68.79	68.96	298994
2012-05-04	68.85	69.38	67.39	68.09	223502
2012-05-07	67.76	68.44	67.21	68.37	314408
2012-05-08	67.57	73.19	66.30	71.85	1513267
2012-05-09	71.11	75.02	69.63	74.25	1163261
2012-05-10	74.35	75.89	74.27	74.87	444190
2012-05-11	74.50	75.15	73.80	74.64	470070
2012-05-14	73.83	74.49	72.89	73.25	385358
2012-05-15	73.57	73.57	72.23	72.43	347609
2012-05-16	73.16	74.34	72.13	72.22	658384
2012-05-17	72.00	72.62	70.00	70.05	388217
2012-05-18	70.67	70.67	67.84	68.21	520266
2012-05-21	68.86	70.48	68.00	70.37	404600
2012-05-22	70.86	72.01	70.78	71.50	1050754
2012-05-23	70.73	71.49	69.41	71.46	359918
2012-05-24	71.51	71.93	70.07	71.01	395248
2012-05-25	71.17	71.33	70.34	71.08	349339
2012-05-29	71.75	72.32	70.49	71.48	930343
2012-05-30	70.69	71.26	69.67	69.88	375184
2012-05-31	70.63	70.63	68.19	69.34	1902195
2012-06-01	69.01	69.18	67.46	67.81	262711
2012-06-04	68.03	68.34	66.87	67.77	236872
2012-06-05	67.91	70.27	67.62	70.24	712143
2012-06-06	70.39	70.85	69.82	70.50	407485
2012-06-07	71.41	72.55	70.42	70.57	611274
2012-06-08	70.65	70.96	69.63	70.91	163651
2012-06-11	71.23	71.67	70.07	70.11	236337
2012-06-12	70.18	71.65	70.18	71.59	539577
2012-06-13	71.50	72.21	70.83	71.81	969988
2012-06-14	71.72	72.99	71.48	72.87	374705
2012-06-15	72.78	74.17	72.62	73.98	397451
2012-06-18	73.56	74.86	73.42	74.80	328103
2012-06-19	75.18	76.63	74.49	76.29	593411
2012-06-20	76.26	77.38	76.11	76.75	576150
2012-06-21	76.92	77.38	74.42	74.59	229358
2012-06-22	74.66	75.55	73.94	75.11	888542
2012-06-25	74.36	74.96	73.39	73.67	472694
2012-06-26	74.09	75.05	73.56	74.87	312625
2012-06-27	75.16	77.73	75.07	77.03	492549
2012-06-28	76.93	77.42	76.49	77.42	237761
2012-06-29	78.47	79.47	77.75	78.38	627008
2012-07-02	78.66	79.76	78.19	79.68	642669
2012-07-03	79.99	80.21	79.52	79.86	128055
2012-07-05	79.60	80.16	78.68	79.89	221142
2012-07-06	79.25	80.24	78.83	79.72	127058
2012-07-09	79.34	80.08	78.94	79.65	209726
2012-07-10	79.75	80.50	79.48	79.74	482496
2012-07-11	79.73	80.35	79.10	79.17	368416
2012-07-12	78.85	81.11	78.33	80.49	427395
2012-07-13	80.65	81.10	80.40	80.59	214089
2012-07-16	80.45	80.72	79.87	80.21	139437
2012-07-17	80.15	81.45	79.74	80.81	264076
2012-07-18	80.49	80.82	80.19	80.68	314201
2012-07-19	80.76	83.00	80.65	82.74	468645
2012-07-20	82.01	82.75	81.39	82.25	265397
2012-07-23	81.75	81.91	80.90	81.31	414303
2012-07-24	81.31	81.49	80.20	80.65	245423
2012-07-25	80.98	82.27	80.48	82.06	493911
2012-07-26	83.02	84.14	82.38	83.83	621291
2012-07-27	84.01	84.99	83.83	84.44	467348
2012-07-30	84.23	85.90	84.23	85.67	656659
2012-07-31	85.16	86.04	84.12	85.07	478647
2012-08-01	85.93	87.39	85.70	86.64	429011
2012-08-02	86.23	87.18	85.80	86.60	494932
2012-08-03	86.91	88.72	86.34	88.40	476389
2012-08-06	88.48	88.59	85.56	85.81	649762
2012-08-07	86.15	87.26	81.31	84.80	1649606
2012-08-08	83.50	84.18	82.85	84.06	660330
2012-08-09	82.54	84.33	82.39	83.51	2148348
2012-08-10	83.83	86.66	83.17	86.19	657042
2012-08-13	85.94	87.39	85.34	87.27	762613
2012-08-14	87.38	89.11	86.76	86.82	1344394
2012-08-15	87.08	88.58	87.03	88.25	553689
2012-08-16	88.03	88.59	86.77	86.82	579170
2012-08-17	87.18	87.69	85.50	86.04	418276
2012-08-20	86.14	86.54	84.87	86.13	258018
2012-08-21	86.12	86.96	85.20	85.47	270610
2012-08-22	85.28	85.93	84.87	85.28	257560
2012-08-23	85.32	85.32	84.02	84.47	531535
2012-08-24	84.67	86.41	84.47	85.97	293759
2012-08-27	86.46	86.46	85.42	85.42	136594
2012-08-28	85.08	85.70	84.75	84.89	211798
2012-08-29	84.78	85.15	83.95	84.56	283396
2012-08-30	84.61	85.42	84.53	85.16	174934
2012-08-31	85.21	86.63	85.07	86.04	190412
2012-09-04	85.79	86.04	84.86	85.25	272528
2012-09-05	85.51	88.02	85.10	86.44	437145
2012-09-06	87.09	87.77	86.37	87.68	323139
2012-09-07	87.44	87.60	86.19	86.43	351011
2012-09-10	86.51	86.99	85.92	86.04	246445
2012-09-11	86.33	88.17	85.58	87.26	599616
2012-09-12	87.22	90.92	86.99	88.70	948249
2012-09-13	88.41	90.99	88.16	90.28	438367
2012-09-14	90.18	92.25	90.06	91.29	381356
2012-09-17	91.47	91.51	89.00	89.29	352318
2012-09-18	88.70	89.28	88.25	88.35	286504
2012-09-19	88.48	89.10	87.56	88.90	754770
2012-09-20	88.41	89.44	88.22	88.79	219233
2012-09-21	89.55	90.52	87.04	87.85	833377
2012-09-24	86.08	87.17	83.68	84.46	1165128
2012-09-25	85.00	85.27	83.35	83.43	635834
2012-09-26	83.33	83.47	80.75	82.82	1041146
2012-09-27	83.00	83.93	82.30	83.18	593716
2012-09-28	82.98	83.76	81.92	83.01	564129
2012-10-01	83.32	84.10	82.50	82.96	450047
2012-10-02	83.01	84.89	83.01	83.50	679981
2012-10-03	83.89	85.71	83.52	84.89	488436
2012-10-04	85.29	85.81	84.28	85.58	370382
2012-10-05	85.77	86.02	84.54	84.64	380624
2012-10-08	84.37	84.53	83.43	84.09	306143
2012-10-09	84.23	84.30	83.82	84.14	823719
2012-10-10	84.10	84.94	83.63	84.03	305351
2012-10-11	84.33	85.00	83.00	84.18	416954
2012-10-12	83.86	85.12	83.58	84.20	258433
2012-10-15	84.16	85.60	84.06	84.86	266015
2012-10-16	85.18	85.41	84.36	84.77	466382
2012-10-17	84.57	86.58	84.57	85.92	366312
2012-10-18	85.49	87.01	85.14	86.83	286888
2012-10-19	86.72	86.91	85.29	86.86	772109
2012-10-22	86.42	87.46	85.83	86.45	588030
2012-10-23	85.40	88.42	83.29	84.26	1066751
2012-10-24	84.36	85.24	83.65	84.15	685320
2012-10-25	85.06	85.84	84.07	84.26	271064
2012-10-26	83.83	84.86	83.41	84.68	390534
2012-10-31	84.66	86.05	84.04	85.61	482505
2012-11-01	85.38	86.26	84.94	85.99	541849
2012-11-02	85.38	86.45	82.96	83.06	657305
2012-11-05	80.73	81.00	78.60	80.66	1683385
2012-11-06	77.43	80.30	77.43	79.21	2320557
2012-11-07	78.36	79.20	76.31	76.83	1762101
2012-11-08	77.27	77.37	75.43	75.49	636844
2012-11-09	75.47	77.11	75.20	76.00	463266
2012-11-12	76.61	77.07	75.62	76.31	422192
2012-11-13	75.74	76.48	75.48	76.24	610346
2012-11-14	76.40	76.43	74.30	74.65	603336
2012-11-15	74.76	75.85	74.17	75.80	704327
2012-11-16	75.57	77.39	75.43	76.61	474247
2012-11-19	77.34	77.37	75.75	75.91	351252
2012-11-20	76.43	79.26	76.09	77.76	534025
2012-11-21	77.27	78.36	76.96	77.27	1544487
2012-11-23	77.63	77.94	77.08	77.42	177992
2012-11-26	77.45	77.79	76.71	77.73	610490
2012-11-27	77.63	77.94	77.26	77.74	599403
2012-11-28	77.17	78.08	77.02	77.74	513272
2012-11-29	78.63	80.04	77.79	78.87	1507866
2012-11-30	78.56	79.03	77.75	78.36	1652368
2012-12-03	78.36	78.37	77.52	77.91	564689
2012-12-04	77.23	78.45	76.97	77.91	1307082
2012-12-05	77.56	78.27	76.99	77.13	835727
2012-12-06	77.02	77.83	76.27	76.97	633725
2012-12-07	77.17	78.20	76.86	77.89	834578
2012-12-10	77.94	77.94	76.62	77.15	487672
2012-12-11	77.15	77.41	76.45	76.96	732636
2012-12-12	77.26	77.77	76.70	76.99	605657
2012-12-13	77.12	77.38	75.88	76.40	433983
2012-12-14	76.32	77.00	75.69	75.96	298896
2012-12-17	76.19	78.49	75.90	78.28	983929
2012-12-18	78.56	82.55	78.39	82.00	1417805
2012-12-19	82.23	82.95	80.26	81.90	1116441
2012-12-20	81.77	82.47	80.79	80.97	1105760
2012-12-21	79.68	81.51	79.26	81.21	744215
2012-12-24	81.55	81.66	80.80	81.21	175276
2012-12-26	81.38	82.53	80.37	81.00	375633
2012-12-27	80.76	81.65	80.14	81.48	420732
2012-12-28	80.62	81.87	80.38	81.38	400839
2012-12-31	81.75	84.82	80.93	84.32	685580
2013-01-02	85.71	87.01	85.19	86.37	788966
2013-01-03	86.26	87.33	85.57	86.24	504933
2013-01-04	86.61	86.61	85.56	85.82	635415
2013-01-07	85.36	85.90	84.86	85.60	508273
2013-01-08	85.76	85.79	84.36	85.38	436032
2013-01-09	85.71	87.09	85.52	86.93	788485
2013-01-10	87.40	87.59	86.76	87.37	862043
2013-01-11	87.37	87.39	86.36	86.70	517248
2013-01-14	86.57	87.15	85.98	86.46	383256
2013-01-15	85.97	87.05	85.91	86.62	255438
2013-01-16	86.57	86.79	86.20	86.64	224011
2013-01-17	86.88	87.48	86.81	87.31	820605
2013-01-18	87.25	87.43	86.77	87.18	511915
2013-01-22	87.54	87.54	86.81	87.17	357909
2013-01-23	86.73	87.52	86.73	87.31	387205
2013-01-24	87.48	88.23	87.19	87.61	680975
2013-01-25	88.04	89.31	87.54	89.23	839477
2013-01-28	89.21	91.59	89.01	90.95	938604
2013-01-29	90.77	90.95	89.68	90.13	507540
2013-01-30	90.09	90.91	89.64	90.28	530989
2013-01-31	90.07	90.62	86.23	86.23	2433304
2013-02-01	86.33	87.13	84.91	86.31	1725008
2013-02-04	85.80	86.70	84.70	84.79	566791
2013-02-05	85.45	92.40	85.45	90.17	2084614
2013-02-06	86.34	90.85	86.34	89.64	877156
2013-02-07	89.26	91.36	87.14	89.17	1070759
2013-02-08	89.03	90.32	88.50	89.46	371497
2013-02-11	89.10	89.10	87.57	87.71	330159
2013-02-12	87.98	88.49	87.64	88.48	401668
2013-02-13	89.44	89.48	88.12	88.51	695816
2013-02-14	88.42	88.62	87.50	87.90	397059
2013-02-15	87.89	88.11	87.61	87.97	615252
2013-02-19	88.28	88.45	87.45	87.80	371972
2013-02-20	87.91	88.19	86.19	86.25	513123
2013-02-21	86.26	86.32	84.26	85.19	1017537
2013-02-22	87.71	95.47	84.33	94.03	3762645
2013-02-25	92.78	94.63	91.71	92.13	1449084
2013-02-26	92.89	96.20	92.16	95.93	1816307
2013-02-27	96.66	98.58	94.95	96.36	1214271
2013-02-28	96.15	96.49	93.13	95.54	1464018
2013-03-01	94.86	96.13	94.86	95.65	924766
2013-03-04	95.01	96.23	94.82	96.21	412835
2013-03-05	96.17	96.96	95.85	96.89	777292
2013-03-06	97.48	100.53	97.33	99.51	1871322
2013-03-07	100.20	100.20	98.97	99.31	717879
2013-03-08	99.54	99.91	95.95	98.50	2649193
2013-03-11	98.58	98.97	98.09	98.37	662085
2013-03-12	98.92	99.14	98.32	98.98	1364502
2013-03-13	100.45	100.59	98.88	99.40	1091162
2013-03-14	99.40	99.75	97.24	99.66	577548
2013-03-15	99.89	100.34	98.56	99.64	1213990
2013-03-18	98.35	110.52	98.10	108.43	4822795
2013-03-19	110.21	111.31	108.25	111.02	3818736
2013-03-20	111.70	117.55	111.42	116.98	2301797
2013-03-21	115.33	116.01	112.23	113.21	1878233
2013-03-22	113.47	114.23	112.81	114.22	2693470
2013-03-25	114.47	114.91	112.87	113.29	1244416
2013-03-26	113.80	114.13	113.16	113.90	816929
2013-03-27	113.49	116.73	113.49	115.34	729875
2013-03-28	115.49	116.20	114.84	115.22	529813
2013-04-01	115.74	116.45	113.87	114.78	353688
2013-04-02	115.54	116.71	114.78	114.80	477251
2013-04-03	114.92	115.17	111.78	113.12	993499
2013-04-04	113.36	115.68	112.57	115.63	807142
2013-04-05	113.54	116.68	112.36	116.67	961186
2013-04-08	116.62	118.31	114.63	115.85	657759
2013-04-09	115.94	116.22	114.03	114.55	518994
2013-04-10	115.53	115.95	113.88	114.65	693674
2013-04-11	114.76	115.95	114.23	115.95	442642
2013-04-12	115.23	116.64	115.23	116.19	475811
2013-04-15	115.31	115.31	113.79	114.00	384322
2013-04-16	115.28	116.35	113.86	116.03	445064
2013-04-17	115.73	116.56	114.16	115.05	444026
2013-04-18	115.49	115.49	112.24	113.61	869975
2013-04-19	114.16	114.39	113.29	113.96	600273
2013-04-22	115.13	115.63	113.35	114.85	616193
2013-04-23	115.35	116.76	114.33	115.47	561049
2013-04-24	115.96	116.29	111.72	113.97	684173
2013-04-25	113.68	114.24	111.61	111.82	630029
2013-04-26	111.69	113.51	110.63	112.41	402660
2013-04-29	112.99	112.99	111.38	112.39	266313
2013-04-30	112.12	112.12	109.94	111.41	727483
2013-05-01	111.13	112.50	111.13	111.89	555466
2013-05-02	112.62	114.15	112.01	114.06	620331
2013-05-03	114.90	116.45	114.70	115.69	644879
2013-05-06	115.73	116.98	115.18	116.16	791477
2013-05-07	116.05	123.25	116.05	121.31	1479012
2013-05-08	120.28	122.20	119.07	121.70	1472043
2013-05-09	120.73	122.26	120.73	121.80	725681
2013-05-10	122.02	123.98	121.72	121.72	1170769
2013-05-13	121.57	123.97	121.50	123.48	684924
2013-05-14	123.22	126.11	122.86	125.83	951202
2013-05-15	125.88	126.82	125.57	126.66	986354
2013-05-16	126.89	128.75	125.25	125.65	1082393
2013-05-17	126.79	126.87	123.91	124.02	825396
2013-05-20	124.46	125.32	123.00	123.21	635260
2013-05-21	123.62	126.99	123.17	126.08	632345
2013-05-22	125.55	127.33	124.30	124.91	820348
2013-05-23	123.28	125.68	123.28	125.57	372954
2013-05-24	125.02	125.02	123.58	124.81	565282
2013-05-28	126.66	127.68	125.64	126.19	561655
2013-05-29	125.37	126.55	124.53	124.59	627340
2013-05-30	124.93	125.13	123.13	123.66	527550
2013-05-31	122.99	125.40	122.99	123.87	769868
2013-06-03	124.68	124.68	121.25	123.45	680523
2013-06-04	123.24	127.64	123.24	127.13	976880
2013-06-05	126.76	128.40	125.99	125.99	1093909
2013-06-06	125.99	126.60	123.28	124.56	682958
2013-06-07	125.37	126.74	124.29	125.98	475682
2013-06-10	127.04	127.35	124.14	124.45	974123
2013-06-11	123.86	125.75	122.95	124.38	988041
2013-06-12	124.87	125.86	123.04	123.19	734580
2013-06-13	123.45	123.80	122.61	122.64	1015820
2013-06-14	122.40	129.50	121.90	128.96	1443816
2013-06-17	129.96	131.87	128.96	130.19	983131
2013-06-18	129.71	132.55	129.12	130.45	679854
2013-06-19	130.63	131.61	129.68	130.28	643185
2013-06-20	129.99	130.10	125.85	126.13	782605
2013-06-21	126.47	133.38	126.47	132.36	2232130
2013-06-24	131.55	133.57	128.79	130.99	1017706
2013-06-25	131.55	132.64	130.13	130.25	1202719
2013-06-26	130.84	133.44	130.50	131.61	857810
2013-06-27	132.44	142.19	131.53	136.93	1465180
2013-06-28	137.65	140.49	136.82	136.97	2164637
2013-07-01	137.36	138.33	134.26	135.17	1918707
2013-07-02	136.37	139.13	135.55	138.40	1251006
2013-07-03	137.68	141.67	137.25	141.16	660853
2013-07-05	142.21	142.21	138.80	140.88	593393
2013-07-08	141.45	144.43	139.87	141.38	913582
2013-07-09	142.24	142.53	138.77	138.98	844698
2013-07-10	138.64	140.11	136.77	138.63	1009172
2013-07-11	138.80	139.98	137.88	138.46	1126875
2013-07-12	138.24	139.34	137.55	137.88	768148
2013-07-15	138.14	139.33	137.78	137.78	701158
2013-07-16	137.58	138.84	136.45	136.94	1151217
2013-07-17	137.41	138.83	136.24	137.30	1045090
2013-07-18	137.87	138.96	136.37	137.77	555497
2013-07-19	139.42	143.23	139.42	141.90	1819267
2013-07-22	141.43	142.25	140.49	141.77	843954
2013-07-23	143.04	143.73	139.69	141.31	1218190
2013-07-24	141.31	142.78	140.39	141.80	4277940
2013-07-25	141.58	142.66	140.30	141.29	745987
2013-07-26	140.26	140.85	139.05	140.02	492582
2013-07-29	140.12	140.49	138.41	139.01	612215
2013-07-30	139.44	139.74	136.57	136.89	666307
2013-07-31	137.78	140.07	136.99	139.06	725470
2013-08-01	139.07	143.22	139.07	141.52	796498
2013-08-02	141.56	151.84	140.67	148.20	2324144
2013-08-05	146.52	148.69	142.29	143.94	1821978
2013-08-06	144.88	147.91	138.68	140.51	1106955
2013-08-07	139.65	143.72	137.87	143.36	1033867
2013-08-08	143.61	144.88	140.70	141.63	512218
2013-08-09	141.17	142.20	139.92	141.86	457970
2013-08-12	140.99	141.27	132.06	139.97	1092689
2013-08-13	140.65	142.11	139.15	139.46	477285
2013-08-14	139.35	139.99	137.10	137.65	949203
2013-08-15	136.66	136.99	135.28	136.16	501913
2013-08-16	135.79	136.10	133.84	135.59	465679
2013-08-19	136.16	137.13	135.63	136.31	890857
2013-08-20	136.37	138.46	136.09	138.12	554176
2013-08-21	137.39	137.87	135.80	136.29	378791
2013-08-22	135.89	138.38	135.89	137.08	264327
2013-08-23	137.95	139.13	135.43	135.70	617529
2013-08-26	135.61	137.56	134.88	135.11	367071
2013-08-27	134.86	135.43	133.63	133.83	977371
2013-08-28	133.68	134.47	132.08	132.71	712783
2013-08-29	131.92	134.85	131.67	133.71	773955
2013-08-30	134.11	134.87	133.10	134.28	486419
2013-09-03	135.66	137.41	134.98	136.09	681265
2013-09-04	136.37	138.22	136.37	137.76	483628
2013-09-05	137.62	138.44	136.57	137.87	386531
2013-09-06	138.77	139.58	136.70	138.27	414043
2013-09-09	138.25	140.58	138.25	140.12	498086
2013-09-10	140.40	141.98	140.12	140.94	377980
2013-09-11	140.83	142.99	139.28	142.79	417515
2013-09-12	142.45	142.98	141.11	141.87	233719
2013-09-13	142.59	142.79	141.07	142.39	167614
2013-09-16	144.01	144.18	141.20	142.87	379677
2013-09-17	143.14	144.88	142.51	144.06	565325
2013-09-18	143.90	147.66	143.90	146.42	739571
2013-09-19	146.49	148.91	146.49	147.35	708258
2013-09-20	147.74	149.14	147.41	148.02	652859
2013-09-23	147.47	148.76	145.75	147.58	316543
2013-09-24	147.17	148.75	144.85	145.05	729819
2013-09-25	145.43	148.84	144.90	148.21	552495
2013-09-26	148.94	150.76	148.20	150.40	451712
2013-09-27	149.89	150.17	147.20	147.72	499933
2013-09-30	147.06	149.48	146.75	149.04	617848
2013-10-01	149.08	150.69	148.71	149.83	540512
2013-10-02	148.41	149.58	147.43	147.97	457550
2013-10-03	147.54	147.99	144.69	145.49	732754
2013-10-04	146.03	147.43	145.27	146.69	677133
2013-10-07	145.59	147.09	144.88	146.53	514121
2013-10-08	147.38	148.50	145.21	145.55	741578
2013-10-09	146.14	147.78	143.84	145.43	749817
2013-10-10	147.79	151.85	147.69	150.51	547333
2013-10-11	149.98	151.55	148.91	150.66	291239
2013-10-14	149.85	152.22	149.85	151.73	307706
2013-10-15	151.48	152.90	149.96	152.00	314450
2013-10-16	153.23	154.03	151.02	153.74	466697
2013-10-17	153.40	153.99	151.53	152.30	513132
2013-10-18	152.22	153.64	151.34	151.86	308020
2013-10-21	152.23	152.92	150.30	151.63	191828
2013-10-22	151.84	153.72	150.32	151.19	255604
2013-10-23	151.01	151.66	149.08	149.54	328010
2013-10-24	150.12	153.00	149.03	152.59	327139
2013-10-25	152.73	154.17	151.52	153.26	317749
2013-10-28	153.52	153.97	150.28	151.01	390289
2013-10-29	151.04	151.78	150.30	151.77	240171
2013-10-30	159.28	159.28	148.53	149.33	272772
2013-10-31	149.37	152.53	147.71	148.24	907066
2013-11-01	148.97	152.84	148.30	152.70	1002188
2013-11-04	153.88	153.88	148.84	150.15	485254
2013-11-05	150.39	150.39	143.29	144.95	1434049
2013-11-06	144.81	145.24	141.78	142.58	1389167
2013-11-07	142.73	143.39	139.63	140.98	1177479
2013-11-08	141.12	142.57	140.38	141.63	844158
2013-11-11	141.48	141.78	139.00	140.50	698301
2013-11-12	140.46	142.28	139.42	142.07	721524
2013-11-13	140.82	142.50	139.91	142.40	438530
2013-11-14	142.67	142.70	141.30	141.64	464108
2013-11-15	142.04	142.72	141.45	142.32	669784
2013-11-18	143.03	144.60	142.34	143.26	852267
2013-11-19	143.34	144.12	142.51	142.74	731273
2013-11-20	142.67	143.50	140.18	140.41	664868
2013-11-21	140.47	141.58	139.68	140.41	583627
2013-11-22	144.88	149.28	140.23	148.93	3294204
2013-11-25	149.49	150.84	147.47	148.52	679664
2013-11-26	148.30	151.97	147.22	150.54	1066940
2013-11-27	150.45	151.06	147.36	149.28	1596714
2013-11-29	150.66	150.66	148.48	149.41	597223
2013-12-02	149.13	149.90	146.49	146.78	1018762
2013-12-03	146.10	146.77	142.32	143.01	1034512
2013-12-04	142.34	144.19	140.84	143.14	895167
2013-12-05	142.78	143.52	139.88	140.75	1070370
2013-12-06	143.17	143.74	140.41	141.29	848261
2013-12-09	141.34	141.84	139.70	141.74	871703
2013-12-10	141.98	147.05	141.84	145.71	1223831
2013-12-11	146.04	146.84	144.04	144.68	622745
2013-12-12	144.43	146.69	144.43	145.97	601467
2013-12-13	146.81	150.25	144.87	145.48	2084234
2013-12-16	145.00	146.35	144.41	145.28	925452
2013-12-17	145.85	145.89	143.74	143.90	905001
2013-12-18	144.34	144.77	142.28	144.15	581606
2013-12-19	143.49	144.78	141.82	142.80	891779
2013-12-20	143.26	144.90	142.50	143.80	1031013
2013-12-23	144.63	145.37	143.15	145.32	298028
2013-12-24	145.01	146.97	143.72	146.28	227704
2013-12-26	146.28	146.67	145.07	146.16	263957
2013-12-27	146.35	148.41	145.37	147.64	387045
2013-12-30	148.01	149.41	146.77	148.40	332353
2013-12-31	148.26	151.25	148.26	151.25	411147
2014-01-02	151.68	152.27	148.73	149.03	1012592
2014-01-03	149.15	149.64	147.11	147.50	613711
2014-01-06	148.19	151.54	147.92	149.30	597260
2014-01-07	149.59	152.90	149.45	152.71	928010
2014-01-08	152.53	152.93	150.32	150.51	851680
2014-01-09	150.77	151.50	149.47	150.42	1066544
2014-01-10	150.79	151.80	149.30	150.87	711272
2014-01-13	150.33	150.83	147.62	148.44	827146
2014-01-14	149.13	152.21	148.34	151.89	1594551
2014-01-15	152.07	152.51	149.25	150.45	1243788
2014-01-16	150.70	151.96	146.47	149.26	848737
2014-01-17	148.82	149.88	148.20	148.52	890806
2014-01-21	148.52	149.51	147.30	147.64	1050123
2014-01-22	147.69	149.47	146.65	149.30	569121
2014-01-23	148.84	149.00	147.21	147.60	653042
2014-01-24	146.44	147.71	144.41	145.34	1190591
2014-01-27	145.22	155.65	145.22	151.43	3996585
2014-01-28	152.46	154.24	150.79	151.13	1088527
2014-01-29	150.27	153.67	149.60	152.89	2730869
2014-01-30	153.65	154.59	151.99	153.47	1176362
2014-01-31	151.63	153.42	151.34	151.52	1225188
2014-02-03	152.32	155.10	149.33	150.54	1335717
2014-02-04	151.35	154.08	150.58	153.57	1681925
2014-02-05	153.45	153.51	151.46	151.90	725766
2014-02-06	152.84	153.38	150.86	150.96	1304929
2014-02-07	151.66	153.23	151.32	152.07	2380536
2014-02-10	152.58	152.88	151.82	152.20	1536549
2014-02-11	152.08	154.22	151.53	152.51	1640908
2014-02-12	152.95	153.87	151.67	152.15	1505399
2014-02-13	138.18	143.77	137.98	142.57	8961153
2014-02-14	142.35	143.12	140.18	143.05	2645050
2014-02-18	141.94	147.10	141.94	145.43	1462312
2014-02-19	145.02	145.97	142.67	144.26	2508905
2014-02-20	144.71	147.29	144.41	145.81	1439939
2014-02-21	146.01	146.01	137.14	138.33	4911874
2014-02-24	138.24	140.52	135.48	136.67	2837564
2014-02-25	136.44	137.09	133.27	134.20	2654118
2014-02-26	134.66	135.34	133.67	134.10	1890452
2014-02-27	134.69	136.86	134.37	136.76	399501
2014-02-28	137.22	140.56	137.16	140.20	2290205
2014-03-03	138.69	139.01	135.26	139.01	1388324
2014-03-04	139.56	141.93	138.85	141.80	1729707
2014-03-05	142.00	143.34	140.30	140.91	1680728
2014-03-06	140.57	141.65	139.14	140.06	1428913
2014-03-07	142.29	142.66	138.76	140.46	1662422
2014-03-10	141.86	143.50	139.55	142.16	995403
2014-03-11	141.78	142.83	140.85	141.27	1068477
2014-03-12	140.70	142.47	139.35	140.75	824618
2014-03-13	140.90	140.90	138.30	139.04	621585
2014-03-14	139.90	141.21	139.32	140.46	831184
2014-03-17	141.34	141.85	139.35	139.89	645548
2014-03-18	140.08	141.62	139.13	139.34	751558
2014-03-19	138.91	139.98	138.10	139.87	676524
2014-03-20	139.37	140.82	138.81	140.12	966230
2014-03-21	140.92	141.52	139.70	140.73	1331206
2014-03-24	140.88	141.04	138.01	139.07	1044844
2014-03-25	139.54	140.15	136.91	137.27	652849
2014-03-26	137.75	139.26	136.01	136.15	1256271
2014-03-27	135.67	137.59	133.54	134.11	1433848
2014-03-28	136.26	137.70	135.22	135.38	1175299
2014-03-31	136.45	138.33	134.54	136.25	742951
2014-04-01	136.82	139.19	136.46	138.95	784797
2014-04-02	141.67	141.67	138.76	139.90	496544
2014-04-03	139.79	140.62	137.39	138.13	886699
2014-04-04	139.19	139.19	135.42	135.72	809399
2014-04-07	136.30	137.04	130.93	131.54	1487928
2014-04-08	131.62	134.41	129.62	133.99	1172550
2014-04-09	134.87	137.30	134.22	137.18	902864
2014-04-10	136.56	138.24	133.62	134.91	781657
2014-04-11	133.44	134.78	130.87	131.01	1088026
2014-04-14	132.13	133.58	130.73	132.06	906408
2014-04-15	132.33	132.87	129.15	130.58	734839
2014-04-16	131.45	132.39	129.94	130.62	1130036
2014-04-17	129.51	130.98	129.29	130.31	1561168
2014-04-21	133.39	138.32	133.17	136.71	1182218
2014-04-22	136.85	140.92	136.51	140.41	1773739
2014-04-23	141.57	142.67	140.33	141.67	1570005
2014-04-24	142.63	144.81	141.38	144.32	1969721
2014-04-25	143.70	144.20	141.85	143.78	1728589
2014-04-28	146.36	157.82	146.36	154.89	6342396
2014-04-29	154.11	154.68	149.63	151.68	2057638
2014-04-30	149.52	152.42	149.09	149.90	1666616
2014-05-01	149.70	152.19	148.53	151.16	1253503
2014-05-02	152.51	152.93	150.56	151.75	643673
2014-05-05	151.26	153.24	150.81	153.07	601868
2014-05-06	152.68	154.30	152.19	153.09	873879
2014-05-07	153.54	154.60	152.62	154.30	1167091
2014-05-08	154.38	154.60	150.54	151.97	1117579
2014-05-09	151.97	153.59	150.86	152.57	625195
2014-05-12	153.58	153.79	150.63	151.59	1037462
2014-05-13	151.96	151.96	149.45	151.09	1676043
2014-05-14	150.71	151.34	149.43	150.58	1321708
2014-05-15	150.19	151.68	148.35	151.42	909322
2014-05-16	151.54	152.68	150.23	152.02	459932
2014-05-19	150.59	153.67	150.59	153.37	692496
2014-05-20	153.47	155.03	152.40	153.68	686684
2014-05-21	153.89	154.48	152.70	153.24	561677
2014-05-22	153.47	154.32	152.22	152.81	681831
2014-05-23	153.46	156.25	153.05	155.49	599857
2014-05-27	155.55	158.43	155.30	158.05	1024125
2014-05-28	158.52	159.91	156.18	158.80	770862
2014-05-29	158.98	159.73	157.04	157.83	778438
2014-05-30	159.80	159.80	156.49	158.31	1322450
2014-06-02	158.03	163.81	157.98	162.74	1482477
2014-06-03	162.31	163.74	162.14	162.82	988369
2014-06-04	162.20	163.45	161.29	163.11	431417
2014-06-05	163.02	164.10	161.40	163.26	396583
2014-06-06	164.74	165.62	162.01	164.64	918830
2014-06-09	164.23	165.67	163.90	164.49	910747
2014-06-10	163.96	164.93	163.25	164.66	1050404
2014-06-11	163.97	165.01	162.97	165.01	689663
2014-06-12	161.77	165.69	163.07	163.45	679253
2014-06-13	164.27	164.27	162.70	163.91	676187
2014-06-16	164.07	164.51	162.77	164.23	577967
2014-06-17	164.53	164.88	163.39	163.68	467052
2014-06-18	164.03	164.97	163.08	164.40	918976
2014-06-19	164.82	165.21	163.70	163.96	814069
2014-06-20	164.88	166.63	163.88	166.46	935908
2014-06-23	167.83	171.01	167.00	167.70	1035965
2014-06-24	168.46	169.52	166.46	167.06	849066
2014-06-25	167.01	168.64	166.42	168.10	757429
2014-06-26	167.92	168.47	166.84	168.10	492525
2014-06-27	168.73	172.29	168.07	171.25	1527698
2014-06-30	172.54	176.11	171.48	175.16	1146329
2014-07-01	175.49	178.51	174.45	177.39	1131189
2014-07-02	177.48	179.83	177.48	179.16	1137359
2014-07-03	180.29	180.48	177.84	179.63	776971
2014-07-07	179.74	180.27	177.02	177.70	756998
2014-07-08	177.54	177.54	175.37	175.43	1266007
2014-07-09	175.79	179.34	175.19	179.33	1135129
2014-07-10	177.89	180.82	177.23	180.14	1064380
2014-07-11	180.73	180.97	178.27	179.46	699216
2014-07-14	180.20	181.98	179.64	181.04	610236
2014-07-15	180.77	181.86	179.73	180.42	1038958
2014-07-16	181.43	183.02	180.27	181.35	972329
2014-07-17	179.16	181.69	178.61	180.27	1402712
2014-07-18	181.30	181.73	179.04	181.54	649461
2014-07-21	180.44	182.26	179.74	180.27	967748
2014-07-22	181.17	182.70	179.82	179.93	797942
2014-07-23	179.72	181.48	179.23	180.41	858102
2014-07-24	180.94	181.88	180.00	181.22	501495
2014-07-25	181.14	181.38	179.20	179.55	465518
2014-07-28	179.97	180.77	178.26	178.59	523957
2014-07-29	179.44	185.03	178.71	179.23	1415994
2014-07-30	179.34	180.87	177.66	178.91	824854
2014-07-31	178.39	178.59	167.65	170.89	2531927
2014-08-01	172.17	174.08	165.52	168.39	1738999
2014-08-04	168.98	175.47	168.52	173.74	1125962
2014-08-05	172.64	173.39	169.40	171.39	833166
2014-08-06	170.22	172.41	169.21	170.05	557400
2014-08-07	170.81	173.00	167.32	167.44	505422
2014-08-08	167.87	168.76	167.00	168.15	835690
2014-08-11	168.28	170.03	167.81	168.58	596399
2014-08-12	168.56	170.29	167.78	168.89	617630
2014-08-13	169.73	172.83	169.73	171.43	1045013
2014-08-14	170.94	173.22	170.74	173.01	859787
2014-08-15	178.04	178.05	171.62	172.10	1139235
2014-08-18	172.52	174.77	171.67	174.09	1012969
2014-08-19	174.21	174.97	172.09	172.69	502218
2014-08-20	171.99	174.83	171.21	172.27	472880
2014-08-21	172.79	173.45	171.95	173.36	374136
2014-08-22	173.67	176.07	171.43	171.90	285473
2014-08-25	172.31	172.72	170.84	171.49	271001
2014-08-26	171.98	172.06	170.91	171.72	333843
2014-08-27	171.54	174.80	171.52	173.45	631945
2014-08-28	172.75	173.80	172.34	172.54	306961
2014-08-29	173.47	173.59	171.36	173.49	815413
2014-09-02	173.27	175.49	173.06	175.18	730603
2014-09-03	175.75	177.09	175.03	176.51	675587
2014-09-04	176.51	176.56	173.79	174.91	757979
2014-09-05	174.84	175.89	174.45	175.11	383545
2014-09-08	174.54	176.05	173.51	174.45	302465
2014-09-09	173.62	173.87	171.49	173.10	503380
2014-09-10	173.88	174.73	172.66	174.33	701571
2014-09-11	173.87	176.06	173.86	175.62	455552
2014-09-12	175.17	176.29	173.83	175.96	897594
2014-09-15	174.17	176.96	174.17	176.83	647814
2014-09-16	176.75	178.70	176.75	178.52	760100
2014-09-17	179.17	180.14	177.32	179.37	630452
2014-09-18	179.67	179.71	178.29	179.26	642959
2014-09-19	180.24	180.24	177.91	179.63	1732801
2014-09-22	178.87	179.47	176.86	178.22	1473448
2014-09-23	177.89	178.32	172.85	172.94	766549
2014-09-24	172.67	173.31	169.64	171.60	1196566
2014-09-25	171.64	171.94	170.59	170.90	909820
2014-09-26	170.76	173.63	169.97	173.46	823103
2014-09-29	172.00	173.16	171.38	172.06	1103594
2014-09-30	171.81	174.22	166.42	167.41	1830410
2014-10-01	167.00	167.00	163.16	164.03	1125404
2014-10-02	164.26	165.09	162.20	164.62	1591758
2014-10-03	166.05	169.97	165.53	168.85	1049919
2014-10-06	169.63	170.27	168.80	169.80	741748
2014-10-07	168.38	169.29	167.54	167.73	632034
2014-10-08	167.86	171.04	167.15	170.59	876785
2014-10-09	170.55	170.55	166.87	167.39	455882
2014-10-10	166.48	167.99	163.46	163.81	731481
2014-10-13	163.28	165.07	159.67	159.98	868892
2014-10-14	160.46	161.55	157.21	158.12	1315315
2014-10-15	156.65	158.44	153.55	157.54	1535658
2014-10-16	155.66	157.42	152.08	155.11	1683050
2014-10-17	156.64	160.75	156.13	159.04	1119160
2014-10-20	159.15	164.01	158.59	163.88	1274686
2014-10-21	166.33	170.52	164.42	168.78	1040100
2014-10-22	169.53	170.17	166.67	167.15	541881
2014-10-23	169.18	172.96	167.67	172.57	692140
2014-10-24	173.70	174.93	172.72	174.53	1073980
2014-10-27	173.79	175.20	171.36	172.93	715978
2014-10-28	174.07	176.01	171.36	174.08	726801
2014-10-29	173.63	173.63	168.03	170.00	1183344
2014-10-30	168.60	172.20	166.72	170.76	904631
2014-10-31	174.52	175.96	172.19	175.17	917550
2014-11-03	175.83	179.12	175.08	178.82	782552
2014-11-04	177.66	179.22	174.31	175.23	617484
2014-11-05	177.02	177.49	174.14	176.19	980792
2014-11-06	175.74	180.47	172.69	175.39	564149
2014-11-07	177.36	179.97	171.62	172.94	970409
2014-11-10	172.82	172.84	161.11	162.15	3287965
2014-11-11	162.15	162.62	157.45	162.22	2557590
2014-11-12	162.22	166.04	160.95	164.80	1597731
2014-11-13	165.89	169.58	165.34	170.12	552472
2014-11-14	169.00	170.04	167.34	168.22	817353
2014-11-17	168.83	171.94	168.24	171.77	632763
2014-11-18	171.37	173.10	170.92	171.55	532173
2014-11-19	171.31	175.60	171.31	175.44	586872
2014-11-20	174.82	177.88	174.22	175.47	648146
2014-11-21	178.83	178.83	174.94	177.27	738549
2014-11-24	177.55	181.80	176.03	181.69	619623
2014-11-25	182.04	186.88	181.55	185.80	1285523
2014-11-26	185.46	186.60	183.22	185.85	583718
2014-11-28	186.19	187.71	186.04	187.68	386002
2014-12-01	187.54	187.54	185.49	186.34	758173
2014-12-02	186.76	187.85	185.28	186.88	564286
2014-12-03	186.36	187.44	185.14	185.56	778641
2014-12-04	185.73	185.73	183.03	184.14	894148
2014-12-05	185.36	186.04	184.41	185.37	641217
2014-12-08	184.79	185.93	183.44	184.20	505255
2014-12-09	182.81	184.06	181.03	183.49	382926
2014-12-10	183.60	184.75	181.27	181.71	579150
2014-12-11	181.82	183.07	181.13	181.55	745161
2014-12-12	178.78	181.54	178.75	180.21	693763
2014-12-15	180.77	185.24	177.27	178.07	798027
2014-12-16	178.02	179.92	176.52	177.60	710480
2014-12-17	178.09	180.77	174.74	179.44	1166940
2014-12-18	180.76	182.94	178.27	179.50	1053600
2014-12-19	179.23	182.29	178.39	182.07	1222638
2014-12-22	179.98	183.92	181.02	182.47	769150
2014-12-23	183.30	186.64	182.49	185.55	866160
2014-12-24	185.47	186.58	184.69	185.20	160679
2014-12-26	186.09	186.60	184.32	185.99	175514
2014-12-29	185.34	187.61	184.59	187.16	360398
2014-12-30	186.64	187.50	185.55	186.82	213501
2014-12-31	186.61	187.79	183.99	184.27	326025
2015-01-02	184.95	185.02	181.96	184.06	644859
2015-01-05	183.68	184.05	176.64	177.50	1114548
2015-01-06	177.95	178.98	172.37	172.87	1283631
2015-01-07	173.88	177.07	171.98	173.40	1015103
2015-01-08	174.31	183.21	174.31	180.20	1060452
2015-01-09	180.48	181.60	178.98	179.14	431331
2015-01-12	179.90	181.79	177.80	181.21	517325
2015-01-13	183.00	184.76	180.59	181.82	760311
2015-01-14	177.20	178.93	172.31	174.88	1507589
2015-01-15	174.88	178.43	173.08	177.49	790029
2015-01-16	177.23	178.41	175.59	178.18	743784
2015-01-20	178.53	179.63	171.98	172.67	874201
2015-01-21	171.88	174.26	170.43	172.25	482461
2015-01-22	172.84	176.12	171.93	175.83	406143
2015-01-23	176.13	176.69	173.35	175.77	404720
2015-01-26	175.37	176.84	173.70	174.94	465398
2015-01-27	175.98	176.25	172.55	173.00	647167
2015-01-28	174.35	174.70	166.39	166.56	1329139
2015-01-29	167.24	169.01	165.89	168.20	1201877
2015-01-30	167.22	168.59	165.31	167.13	1503388
2015-02-02	167.18	170.66	166.21	170.32	942465
2015-02-03	171.01	175.54	170.69	174.71	1457829
2015-02-04	175.41	186.75	174.20	180.48	2032905
2015-02-05	182.48	195.03	182.48	192.76	1952811
2015-02-06	194.43	194.43	190.62	191.80	682270
2015-02-09	190.61	192.30	189.50	190.38	935550
2015-02-10	191.40	194.85	190.12	194.53	635553
2015-02-11	194.41	195.93	192.82	193.86	621169
2015-02-12	194.45	196.56	193.69	195.79	683218
2015-02-13	196.10	196.94	194.99	196.73	521678
2015-02-17	194.95	196.52	192.81	195.14	538496
2015-02-18	194.58	195.84	192.25	192.76	975302
2015-02-19	193.74	194.07	190.90	193.02	716658
2015-02-20	193.25	194.65	190.79	194.53	603842
2015-02-23	194.29	195.39	192.97	194.51	652901
2015-02-24	194.14	196.85	193.66	196.60	620499
2015-02-25	196.02	201.57	194.05	201.52	1138357
2015-02-26	201.61	202.64	199.26	201.48	898882
2015-02-27	201.73	202.65	198.86	199.73	830072
2015-03-02	199.58	205.75	198.47	205.65	1418218
2015-03-03	205.03	207.65	203.34	206.77	664476
2015-03-04	206.36	207.03	203.14	205.42	621132
2015-03-05	206.79	206.79	202.20	204.03	524954
2015-03-06	203.00	204.59	201.69	202.96	402100
2015-03-09	202.71	203.80	202.39	203.53	894591
2015-03-10	202.00	202.96	199.80	200.55	695951
2015-03-11	200.62	202.72	199.13	201.96	454308
2015-03-12	203.70	216.77	203.09	213.96	3412149
2015-03-13	212.62	215.86	210.22	211.38	755803
2015-03-16	212.44	212.51	209.87	211.66	563094
2015-03-17	209.02	211.05	207.47	208.60	742402
2015-03-18	208.07	210.12	206.71	209.38	523285
2015-03-19	208.36	210.14	206.87	208.12	485047
2015-03-20	209.95	210.13	208.33	209.04	778355
2015-03-23	209.47	211.00	208.44	208.88	438904
2015-03-24	208.28	208.88	206.00	207.56	604208
2015-03-25	207.64	208.57	202.21	202.39	767099
2015-03-26	202.17	202.17	197.62	201.01	793117
2015-03-27	201.04	202.51	199.02	199.07	536726
2015-03-30	200.36	203.46	200.36	202.82	480749
2015-03-31	217.18	220.08	213.05	213.57	3122315
2015-04-01	212.28	214.33	209.51	210.83	874997
2015-04-02	210.22	212.32	209.65	209.66	668341
2015-04-06	209.48	213.85	209.48	213.66	517473
2015-04-07	213.42	214.53	209.75	209.85	244260
2015-04-08	208.47	211.17	207.75	210.99	834226
2015-04-09	211.24	212.34	209.64	211.16	351051
2015-04-10	211.59	212.28	210.00	212.13	344241
2015-04-13	212.18	214.33	208.71	209.05	622852
2015-04-14	210.06	212.31	209.35	211.11	423368
2015-04-15	210.15	212.18	209.75	210.03	382902
2015-04-16	209.19	210.85	208.91	210.53	311107
2015-04-17	207.97	209.08	201.79	206.53	1505551
2015-04-20	207.26	209.54	203.17	203.36	818243
2015-04-21	203.33	207.23	203.04	206.60	731523
2015-04-22	207.01	207.01	204.14	204.47	486438
2015-04-23	204.36	208.84	202.00	203.03	1973799
2015-04-24	201.89	208.88	199.68	205.43	4128677
2015-04-27	205.53	206.01	199.65	202.34	2880098
2015-04-28	202.39	203.85	198.82	201.61	2948784
2015-04-29	201.39	208.52	201.22	208.25	1178951
2015-04-30	210.32	214.55	206.36	206.88	1881200
2015-05-01	201.68	208.47	200.40	207.29	1501292
2015-05-04	208.14	212.23	207.14	207.35	1257211
2015-05-05	207.49	209.02	205.01	205.37	500811
2015-05-06	205.70	205.98	202.49	203.40	604851
2015-05-07	203.95	204.17	201.97	202.34	594937
2015-05-08	205.99	205.99	199.14	199.81	1168727
2015-05-11	200.30	202.50	197.50	197.72	807356
2015-05-12	196.46	200.73	194.59	196.13	1867633
2015-05-13	196.67	198.85	195.82	196.21	1048797
2015-05-14	196.91	198.10	195.26	195.52	1328427
2015-05-15	196.80	201.00	195.90	200.40	1442357
2015-05-18	199.75	201.46	199.08	200.23	717046
2015-05-19	199.98	202.22	199.98	200.88	1414852
2015-05-20	200.14	200.18	195.51	195.70	2534762
2015-05-21	197.08	198.45	195.47	197.58	1721329
2015-05-22	197.79	200.86	193.08	193.91	1831951
2015-05-26	194.70	203.42	190.65	198.83	14653626
2015-05-27	199.40	199.40	194.75	197.14	4062164
2015-05-28	196.68	197.27	190.41	195.05	2397236
2015-05-29	194.37	198.31	193.56	197.99	4177493
2015-06-01	198.16	201.17	196.17	198.13	2401560
2015-06-02	197.26	199.04	194.59	194.99	1597205
2015-06-03	195.78	196.96	188.77	189.38	2237257
2015-06-04	188.64	190.62	188.01	189.48	1555348
2015-06-05	189.58	192.70	188.11	192.40	1745726
2015-06-08	191.04	191.80	188.02	189.22	1390939
2015-06-09	189.67	192.11	186.73	191.33	1760056
2015-06-10	192.25	192.49	189.88	190.65	970998
2015-06-11	190.70	192.37	189.81	192.35	1154769
2015-06-12	191.17	192.42	188.24	190.51	1559477
2015-06-15	189.88	190.29	188.01	189.33	1235138
2015-06-16	189.38	191.06	187.22	187.98	1413686
2015-06-17	188.61	189.37	187.47	188.02	1370764
2015-06-18	188.50	189.89	187.09	188.52	1186870
2015-06-19	189.07	189.50	187.39	187.65	1317942
2015-06-22	188.75	190.27	187.85	188.35	1052815
2015-06-23	188.80	190.72	187.74	188.11	937911
2015-06-24	188.01	188.38	185.80	186.33	844183
2015-06-25	187.01	188.09	184.42	185.62	1384199
2015-06-26	186.15	191.06	184.96	189.67	2271312
2015-06-29	188.86	189.38	184.18	186.40	1394167
2015-06-30	187.33	189.47	186.10	189.39	1874096
2015-07-01	191.30	192.24	186.61	191.98	1828334
2015-07-02	192.82	193.53	189.63	190.00	1210815
2015-07-06	189.01	192.51	188.03	192.51	1296770
2015-07-07	193.41	194.54	188.34	193.45	1369678
2015-07-08	191.64	192.86	188.63	190.52	1013247
2015-07-09	192.36	193.95	189.73	190.94	683102
2015-07-10	192.63	196.18	191.90	196.18	1746828
2015-07-13	196.80	197.90	194.13	197.46	849574
2015-07-14	198.16	198.84	195.22	195.84	1063384
2015-07-15	194.90	201.73	193.62	200.18	2498698
2015-07-16	200.92	203.65	200.63	202.53	2010188
2015-07-17	203.03	205.66	201.37	205.34	1682529
2015-07-20	205.42	207.59	204.64	207.38	1368947
2015-07-21	208.05	208.88	204.18	204.90	1096436
2015-07-22	204.32	206.44	204.32	205.77	924786
2015-07-23	206.50	206.64	202.17	203.23	1508863
2015-07-24	204.84	206.70	202.94	203.86	2456343
2015-07-27	203.49	205.86	199.36	201.15	1128446
2015-07-28	201.56	204.50	201.28	204.24	1170948
2015-07-29	203.72	206.82	200.86	203.88	2078867
2015-07-30	202.37	208.53	202.37	207.87	948418
2015-07-31	209.01	210.12	205.16	205.55	1192112
2015-08-03	206.75	209.71	205.63	207.16	1593830
2015-08-04	202.61	212.64	202.61	211.79	1740447
2015-08-05	215.69	216.17	202.90	208.53	2166695
2015-08-06	209.42	209.42	193.65	207.09	3902178
2015-08-07	201.81	207.82	198.57	203.33	1239761
2015-08-10	204.58	207.54	203.40	204.40	941934
2015-08-11	203.03	204.60	199.38	200.54	801238
2015-08-12	199.98	201.61	196.80	200.24	1052944
2015-08-13	199.14	201.44	198.12	199.78	871316
2015-08-14	199.28	200.14	197.25	198.87	815708
2015-08-17	202.20	207.54	198.64	206.79	1265940
2015-08-18	205.14	209.29	205.14	208.81	1153526
2015-08-19	211.24	212.75	206.82	208.14	1323815
2015-08-20	205.72	207.42	202.10	202.10	1527632
2015-08-21	199.03	200.77	194.50	196.34	1705762
2015-08-24	186.00	198.91	179.06	189.67	2620691
2015-08-25	192.99	196.07	189.44	189.44	2074450
2015-08-26	194.68	196.76	189.89	196.42	1429914
2015-08-27	197.89	201.99	196.56	200.90	1196150
2015-08-28	199.61	200.83	197.20	200.83	814827
2015-08-31	200.48	201.89	198.73	200.85	1272981
2015-09-01	199.66	205.80	195.64	196.59	1544521
2015-09-02	197.98	199.79	195.87	198.72	812244
2015-09-03	200.18	203.88	199.91	202.26	1064058
2015-09-04	199.72	203.46	198.99	202.41	674268
2015-09-08	205.29	206.61	202.50	206.05	1055762
2015-09-09	209.01	209.01	204.41	204.66	888343
2015-09-10	204.11	206.16	202.05	203.82	1727594
2015-09-11	202.58	205.16	201.28	203.99	1283931
2015-09-14	203.61	204.82	203.09	204.13	844547
2015-09-15	203.62	208.49	202.40	208.48	1142663
2015-09-16	209.28	209.44	205.10	207.76	1372907
2015-09-17	208.67	214.49	208.01	212.59	2113645
2015-09-18	211.30	214.40	210.15	211.67	2166401
2015-09-21	212.29	215.66	212.01	215.11	1149638
2015-09-22	213.06	214.86	211.86	213.91	1422164
2015-09-23	213.69	214.48	211.15	211.66	914048
2015-09-24	210.50	213.12	203.49	204.52	1975192
2015-09-25	206.54	207.25	201.01	202.98	1314027
2015-09-28	202.27	204.41	189.57	190.33	2576940
2015-09-29	189.85	193.46	183.95	185.09	2292791
2015-09-30	186.91	194.92	186.91	194.48	2006764
2015-10-01	195.47	201.87	193.87	201.03	2768795
2015-10-02	199.07	203.40	194.85	202.54	2228169
2015-10-05	203.34	209.20	202.55	207.39	1836606
2015-10-06	207.26	208.25	204.09	205.18	1250456
2015-10-07	207.19	208.32	202.53	204.60	1339331
2015-10-08	204.04	207.70	203.74	207.65	1086218
2015-10-09	206.65	209.21	204.45	206.40	1060247
2015-10-12	206.01	207.43	205.10	205.62	669757
2015-10-13	204.73	207.96	203.02	206.68	818753
2015-10-14	207.21	208.76	201.73	202.11	927229
2015-10-15	203.01	206.82	203.01	205.52	956954
2015-10-16	206.07	207.20	205.18	207.11	1041132
2015-10-19	206.79	207.84	204.09	206.05	664314
2015-10-20	206.04	207.13	204.20	205.24	638691
2015-10-21	205.64	206.33	193.63	193.93	2076672
2015-10-22	195.74	199.86	194.82	197.28	1518834
2015-10-23	199.07	202.39	196.57	202.39	1305575
2015-10-26	202.39	204.78	201.46	203.52	901097
2015-10-27	203.38	205.15	199.87	200.28	1100764
2015-10-28	200.00	204.53	198.12	203.61	1415556
2015-10-29	202.52	215.57	202.52	213.81	2899349
2015-10-30	213.66	215.02	210.12	211.17	2094709
2015-11-02	213.72	214.15	206.13	207.19	2195689
2015-11-03	205.95	209.54	204.34	209.33	2079258
2015-11-04	208.97	211.70	208.23	210.24	1427632
2015-11-05	209.91	211.50	206.98	209.28	1528709
2015-11-06	208.98	210.64	207.58	210.42	1461198
2015-11-09	209.12	212.12	207.61	210.31	955025
2015-11-10	209.87	212.14	208.65	210.98	627860
2015-11-11	213.28	213.28	209.94	211.46	705910
2015-11-12	211.20	212.70	208.54	212.34	707078
2015-11-13	210.35	214.11	205.50	206.24	1465794
2015-11-16	206.19	206.41	202.46	205.36	878286
2015-11-17	205.96	206.75	203.87	204.20	886179
2015-11-18	205.14	207.79	203.62	207.71	712862
2015-11-19	208.88	208.88	205.33	205.85	1044301
2015-11-20	208.05	208.05	204.61	206.24	548017
2015-11-23	205.78	209.43	205.60	206.86	1600186
2015-11-24	205.88	207.49	203.80	205.83	812715
2015-11-25	205.71	207.31	204.58	205.81	507797
2015-11-27	205.30	207.92	204.47	207.08	306906
2015-11-30	207.63	208.76	204.56	207.21	858096
2015-12-01	207.53	210.85	206.17	208.89	763002
2015-12-02	209.02	210.88	206.22	206.56	1051374
2015-12-03	206.49	208.12	198.51	199.94	1343506
2015-12-04	199.64	205.82	199.08	204.08	1092911
2015-12-07	203.24	209.19	202.59	207.71	1250693
2015-12-08	206.35	209.65	205.34	206.36	1494205
2015-12-09	206.09	208.46	203.49	204.94	930129
2015-12-10	204.27	204.92	202.16	203.10	1105962
2015-12-11	200.15	204.60	194.22	196.88	1693329
2015-12-14	197.63	198.45	191.56	193.33	1619664
2015-12-15	195.91	201.26	195.31	197.14	1507170
2015-12-16	197.88	204.05	197.88	202.73	2225538
2015-12-17	203.06	204.90	202.23	202.42	918462
2015-12-18	200.87	201.09	196.75	197.18	1293638
2015-12-21	198.02	199.26	195.81	199.13	652192
2015-12-22	206.67	206.67	197.05	200.18	620330
2015-12-23	201.47	204.05	199.45	200.18	922709
2015-12-24	200.84	202.28	199.46	201.16	484599
2015-12-28	199.87	201.53	197.97	201.37	514798
2015-12-29	202.06	205.53	201.26	204.79	828503
2015-12-30	204.20	205.26	202.94	203.74	522557
2015-12-31	203.04	204.68	201.92	202.50	620900
2016-01-04	199.69	201.33	194.11	196.34	1597127
2016-01-05	196.07	196.22	193.09	193.73	1502735
2016-01-06	191.72	193.84	190.93	192.78	1334176
2016-01-07	189.35	194.89	188.43	192.03	1894797
2016-01-08	193.67	198.40	192.65	193.42	1528303
2016-01-11	193.54	196.06	191.27	194.24	904082
2016-01-12	194.71	199.06	191.17	193.90	1289213
2016-01-13	193.94	195.50	185.03	185.79	1561535
2016-01-14	186.00	193.05	185.71	190.57	1652430
2016-01-15	185.77	187.45	180.29	182.57	3070404
2016-01-19	184.61	186.02	181.96	185.11	1840203
2016-01-20	183.71	189.96	177.77	188.58	2233453
2016-01-21	188.42	190.77	184.66	187.40	1062017
2016-01-22	190.00	193.54	188.82	193.23	1668418
2016-01-25	193.43	195.21	189.87	190.60	933392
2016-01-26	191.01	194.58	188.18	190.41	1079413
2016-01-27	190.28	190.78	181.97	182.80	1656259
2016-01-28	184.89	186.95	181.73	185.03	1453762
2016-01-29	187.43	190.97	186.04	189.52	2064096
2016-02-01	187.61	195.73	184.76	194.37	2232433
2016-02-02	192.24	195.66	189.06	190.22	2706641
2016-02-03	191.96	195.63	189.49	195.14	2215701
2016-02-04	197.10	200.12	185.92	188.56	3620324
2016-02-05	177.17	189.12	177.17	186.40	3559390
2016-02-08	183.29	183.29	172.67	179.82	3837603
2016-02-09	177.44	183.34	174.70	182.53	2980217
2016-02-10	182.57	191.09	178.04	178.15	1770585
2016-02-11	175.96	178.72	172.76	176.43	2697858
2016-02-12	179.00	186.40	177.10	185.52	2248105
2016-02-16	188.04	188.04	181.75	186.83	1678422
2016-02-17	187.67	192.44	184.71	190.12	1960495
2016-02-18	189.69	194.19	185.14	190.16	1813440
2016-02-19	188.69	193.04	185.97	191.96	1253729
2016-02-22	192.99	196.52	192.73	195.81	1673385
2016-02-23	194.67	196.63	192.69	192.87	1712140
2016-02-24	191.14	194.44	187.67	194.41	2142840
2016-02-25	196.70	203.07	195.79	202.43	3592134
2016-02-26	203.45	203.49	199.40	200.41	1777511
2016-02-29	199.68	204.29	198.13	198.58	2648098
2016-03-01	200.27	204.29	198.97	203.86	2949834
2016-03-02	202.39	203.31	199.12	203.86	2118566
2016-03-03	200.83	205.95	199.92	203.13	2025449
2016-03-04	204.09	205.00	200.84	204.36	1668249
2016-03-07	203.74	206.14	202.94	204.93	1197776
2016-03-08	204.22	205.93	202.06	204.93	1601912
2016-03-09	203.54	206.54	202.67	202.30	1426276
2016-03-10	207.17	207.50	202.11	206.31	1589225
2016-03-11	206.69	207.92	205.34	207.49	2163964
2016-03-14	206.59	207.69	205.28	205.71	1084860
2016-03-15	205.33	206.90	203.07	206.74	963251
2016-03-16	206.74	219.61	206.69	219.16	5629178
2016-03-17	219.22	223.84	217.37	222.32	2998730
2016-03-18	221.62	224.49	221.00	222.30	2974534
2016-03-21	222.19	224.34	221.12	224.15	2026445
2016-03-22	223.84	226.29	222.24	225.72	1706582
2016-03-23	225.61	226.23	223.29	223.76	1613598
2016-03-24	223.41	223.41	217.76	219.35	1860989
2016-03-28	220.60	221.27	218.28	219.11	1225830
2016-03-29	221.86	226.14	220.27	219.11	1569380
2016-03-30	226.28	226.28	222.14	225.08	1282773
2016-03-31	225.29	225.83	221.41	225.08	1388783
2016-04-01	224.64	227.53	222.22	225.03	1771209
2016-04-04	227.03	228.52	225.03	227.11	1440321
2016-04-05	224.23	226.20	223.57	224.85	1118541
2016-04-06	225.82	226.78	223.60	226.69	954737
2016-04-07	223.78	227.10	223.22	225.51	1008215
2016-04-08	226.43	228.36	222.35	224.01	915264
2016-04-11	224.84	225.33	221.37	221.61	824403
2016-04-12	221.48	223.61	220.64	221.47	1213204
2016-04-13	223.40	226.71	221.10	224.19	1299353
2016-04-14	223.79	224.54	221.86	222.09	1178054
2016-04-15	223.47	225.59	220.38	224.57	1031017
2016-04-18	223.29	224.91	222.35	222.94	897291
2016-04-19	223.38	229.70	222.93	226.31	1473765
2016-04-20	226.20	227.50	218.57	219.23	2091146
2016-04-21	219.97	221.17	214.30	220.86	2913379
2016-04-22	218.82	220.69	217.13	218.88	1353554
2016-04-25	217.98	230.42	215.41	228.94	5757811
2016-04-26	230.05	235.92	228.74	232.33	6052920
2016-04-27	231.13	233.61	227.75	228.30	3028029
2016-04-28	228.93	235.46	227.42	231.97	2890599
2016-04-29	229.64	235.03	226.42	234.73	2684411
2016-05-02	234.74	241.85	232.53	239.47	2627501
2016-05-03	238.40	239.44	234.73	235.20	1704200
2016-05-04	231.93	237.29	231.69	234.94	1308629
2016-05-05	235.01	237.36	233.63	234.48	1406490
2016-05-06	233.39	236.25	232.15	235.48	2250722
2016-05-09	236.03	238.14	234.21	236.10	2027366
2016-05-10	235.68	239.47	235.68	239.43	2022030
2016-05-11	238.90	241.90	237.48	240.23	3476130
2016-05-12	242.46	242.84	234.45	236.63	8857401
2016-05-13	235.24	238.71	234.31	237.31	6453714
2016-05-16	228.62	232.53	225.17	225.17	15334382
2016-05-17	225.17	230.84	222.34	224.91	19569227
2016-05-18	224.91	228.29	222.50	227.41	4352733
2016-05-19	225.80	230.49	225.73	227.57	4343440
2016-05-20	227.46	233.70	227.16	233.11	5519402
2016-05-23	232.20	233.19	223.61	225.00	6529408
2016-05-24	224.21	229.00	223.09	228.38	3480946
2016-05-25	227.46	229.37	224.05	225.60	3951694
2016-05-26	222.89	226.19	218.46	219.04	3299765
2016-05-27	217.01	222.02	217.01	219.97	2797213
2016-05-31	220.06	220.98	216.10	218.94	3566156
2016-06-01	222.50	227.51	220.10	227.50	3176483
2016-06-02	225.77	228.72	225.19	227.82	2996768
2016-06-03	227.41	227.81	224.12	224.95	1493535
2016-06-06	224.92	225.95	221.15	221.68	2636418
2016-06-07	221.31	223.41	220.52	220.80	1914920
2016-06-08	218.13	223.16	218.04	223.08	2846450
2016-06-09	222.19	223.23	221.09	222.97	1689848
2016-06-10	220.26	224.24	218.72	223.53	2184306
2016-06-13	223.42	226.35	223.04	223.28	2818816
2016-06-14	228.94	228.94	220.50	222.24	3866259
2016-06-15	221.85	223.78	220.28	221.19	1720612
2016-06-16	222.73	222.83	220.15	221.48	1781485
2016-06-17	221.63	223.03	219.47	221.05	7134953
2016-06-20	224.45	225.17	221.00	221.12	1508979
2016-06-21	220.35	223.00	220.08	222.81	1655166
2016-06-22	222.46	224.01	220.62	222.39	1905428
2016-06-23	223.28	225.40	221.05	224.87	1751730
2016-06-24	219.17	224.23	215.18	216.80	5933546
2016-06-27	215.23	217.63	214.06	216.28	2699735
2016-06-28	217.52	220.62	216.09	218.38	1573185
2016-06-29	220.00	228.19	219.88	227.37	2182982
2016-06-30	226.92	229.80	225.74	228.64	2151586
2016-07-01	228.68	232.65	226.81	232.29	1829679
2016-07-05	231.67	234.47	230.19	231.77	2492794
2016-07-06	231.00	232.99	229.01	232.78	1312965
2016-07-07	232.34	235.20	232.02	234.87	1164075
2016-07-08	237.06	238.27	235.89	237.17	1615406
2016-07-11	238.08	240.10	237.08	239.87	1288977
2016-07-12	239.52	241.48	237.79	238.45	1532742
2016-07-13	239.86	240.45	237.30	237.43	1215225
2016-07-14	239.24	239.94	235.94	239.11	941984
2016-07-15	240.41	240.41	234.21	234.98	1987309
2016-07-18	235.19	236.26	233.27	234.34	753186
2016-07-19	234.13	235.00	231.90	232.01	1373029
2016-07-20	232.91	236.54	227.63	236.19	1987124
2016-07-21	234.83	240.87	233.70	240.48	1715340
2016-07-22	241.36	244.44	239.00	243.47	1648868
2016-07-25	243.35	244.51	240.10	240.69	1027005
2016-07-26	241.69	242.61	235.21	237.98	1163011
2016-07-27	239.94	240.29	236.68	237.72	1167575
2016-07-28	237.07	239.39	237.07	237.80	784170
2016-07-29	238.55	238.89	234.77	234.87	1008086
2016-08-01	235.54	238.96	234.16	236.00	1710351
2016-08-02	237.51	238.53	235.18	235.79	1330104
2016-08-03	235.75	237.72	234.79	237.11	949507
2016-08-04	236.89	238.94	235.90	236.99	902043
2016-08-05	238.01	238.44	234.41	234.79	917076
2016-08-08	234.55	239.37	233.00	236.82	1998791
2016-08-09	237.00	260.39	236.06	255.76	5655748
2016-08-10	255.77	257.38	253.21	254.07	1996554
2016-08-11	253.21	258.36	252.50	258.06	1467833
2016-08-12	256.53	258.90	255.04	258.62	948296
2016-08-15	259.49	261.75	259.03	260.51	1144504
2016-08-16	260.49	261.43	256.73	257.14	881470
2016-08-17	256.30	258.90	254.21	257.43	1108672
2016-08-18	257.35	258.88	253.42	254.83	1700659
2016-08-19	253.53	253.96	250.75	252.63	2067465
2016-08-22	253.08	253.08	250.05	252.65	1005575
2016-08-23	253.44	254.31	250.92	252.24	944817
2016-08-24	251.60	253.87	249.88	251.74	857303
2016-08-25	251.79	253.34	251.01	252.07	457884
2016-08-26	252.73	253.34	249.13	250.93	926490
2016-08-29	251.69	255.00	251.69	252.31	1035551
2016-08-30	251.55	256.72	250.90	256.03	1425722
2016-08-31	255.26	258.35	254.44	257.21	1458459
2016-09-01	267.00	272.81	264.37	268.82	7872466
2016-09-02	268.68	272.96	268.68	271.79	3715126
2016-09-06	279.95	279.95	270.02	274.67	5043837
2016-09-07	273.42	277.69	272.65	277.56	35466604
2016-09-08	276.20	276.45	267.38	268.66	5006568
2016-09-09	266.36	267.49	264.12	264.12	2897723
2016-09-12	263.76	269.70	263.27	269.31	2537003
2016-09-13	266.81	268.46	262.57	264.97	1981208
2016-09-14	262.11	267.91	262.11	266.69	1302323
2016-09-15	265.93	268.83	264.76	266.27	1692849
2016-09-16	266.22	266.87	264.16	265.94	2515379
2016-09-19	266.38	268.09	262.70	262.93	2133111
2016-09-20	264.21	266.00	261.68	264.56	1968211
2016-09-21	266.00	274.78	266.00	274.27	2320152
2016-09-22	276.00	277.62	273.51	276.73	1622160
2016-09-23	275.65	276.95	274.89	276.08	834596
2016-09-26	275.02	275.63	272.49	273.82	1295212
2016-09-27	273.33	277.77	271.31	275.40	1269283
2016-09-28	275.40	276.61	273.66	276.57	1175549
2016-09-29	275.26	276.11	269.14	271.83	1793644
2016-09-30	268.90	272.41	268.90	269.97	1875169
2016-10-03	269.68	270.99	266.05	268.16	1908940
2016-10-04	267.38	269.56	265.93	267.41	1745311
2016-10-05	268.73	269.30	266.19	267.08	1333435
2016-10-06	267.00	269.46	266.36	268.17	1079571
2016-10-07	269.04	269.04	266.92	266.97	1373526
2016-10-10	268.30	268.85	266.24	267.85	2016316
2016-10-11	262.32	263.82	257.51	257.86	3440485
2016-10-12	257.91	259.33	256.82	256.89	1702830
2016-10-13	255.72	257.27	253.38	256.40	1284564
2016-10-14	257.92	261.33	255.81	257.59	1112901
2016-10-17	257.82	260.20	256.98	257.52	823169
2016-10-18	259.62	261.51	259.51	259.95	1127212
2016-10-19	260.81	262.92	259.42	260.20	1319252
2016-10-20	260.50	260.54	257.56	258.12	1518548
2016-10-21	256.20	257.37	254.08	255.06	2250548
2016-10-24	257.26	259.78	254.72	259.60	1382017
2016-10-25	259.99	261.01	256.02	257.06	1680654
2016-10-26	256.60	257.15	247.00	248.64	2999430
2016-10-27	249.04	249.88	242.47	244.10	2875805
2016-10-28	245.02	252.26	245.02	249.25	2041747
2016-10-31	250.62	251.25	247.39	249.89	1230026
2016-11-01	250.00	251.27	245.43	249.57	1676428
2016-11-02	249.36	254.55	248.29	252.91	3472057
2016-11-03	267.57	269.19	242.64	247.42	4560570
2016-11-04	241.50	254.43	241.50	250.23	2424186
2016-11-07	254.73	257.50	252.90	257.16	2372654
2016-11-08	257.58	263.32	255.37	262.26	1716772
2016-11-09	259.13	277.98	259.00	269.83	4369703
2016-11-10	271.20	281.36	266.58	270.87	5210954
2016-11-11	269.07	273.79	265.32	272.44	2111928
2016-11-14	272.29	273.99	263.06	263.14	2474958
2016-11-15	263.21	267.86	259.95	260.20	2688198
2016-11-16	260.00	262.64	258.63	261.99	2344420
2016-11-17	262.20	266.57	261.21	265.48	1346873
2016-11-18	264.19	266.00	260.00	262.70	1796842
2016-11-21	263.82	265.71	260.17	264.10	1581799
2016-11-22	264.94	273.26	264.26	273.02	2800375
2016-11-23	272.34	273.95	270.65	272.31	1358511
2016-11-25	273.00	275.93	272.06	275.50	626949
2016-11-28	275.71	275.82	270.28	270.82	1706953
2016-11-29	272.14	281.43	271.14	280.49	2657337
2016-11-30	280.49	281.08	272.02	275.31	2486277
2016-12-01	273.55	276.00	269.95	272.55	1401249
2016-12-02	273.04	274.11	265.78	266.67	1751489
2016-12-05	268.36	273.96	267.01	270.93	1766364
2016-12-06	272.17	277.09	271.32	276.32	1233270
2016-12-07	276.44	287.27	275.11	284.25	2007704
2016-12-08	285.40	285.40	278.61	279.00	1757656
2016-12-09	279.74	280.49	276.51	278.81	1317208
2016-12-12	281.04	281.95	275.98	277.92	1490787
2016-12-13	279.59	285.10	275.34	283.86	1485439
2016-12-14	283.90	293.42	281.99	288.26	2460112
2016-12-15	288.16	293.74	287.99	291.16	1843692
2016-12-16	292.62	294.66	287.65	288.44	2331965
2016-12-19	288.96	292.00	287.09	288.91	929906
2016-12-20	288.46	291.61	288.09	290.38	880081
2016-12-21	290.63	292.85	288.01	291.24	813057
2016-12-22	291.03	291.79	287.47	291.02	770329
2016-12-23	290.73	292.97	288.94	290.43	627474
2016-12-27	291.55	293.29	290.00	291.80	837165
2016-12-28	293.01	293.73	290.43	291.12	882580
2016-12-29	291.02	294.87	290.11	292.19	1030956
2016-12-30	292.16	292.99	285.05	287.92	1327768
2017-01-03	290.24	291.44	282.54	285.77	1697792
2017-01-04	286.98	292.08	284.23	291.55	1632480
2017-01-05	289.75	297.13	289.73	296.17	1711872
2017-01-06	296.12	298.79	294.46	298.16	1101253
2017-01-09	297.20	297.94	294.71	296.26	1719599
2017-01-10	296.66	300.15	293.46	298.20	1510062
2017-01-11	297.45	300.04	296.10	299.54	1237962
2017-01-12	298.05	298.24	294.56	297.19	1415481
2017-01-13	297.31	300.07	296.89	298.43	1023551
2017-01-17	294.02	306.37	292.84	306.14	3908041
2017-01-18	306.15	307.32	302.09	303.69	1220621
2017-01-19	302.93	307.76	301.28	306.13	1140409
2017-01-20	307.64	309.18	306.16	308.44	1327003
2017-01-23	307.20	309.85	306.17	308.70	1763048
2017-01-24	309.74	310.21	307.01	308.35	1058864
2017-01-25	309.15	311.20	307.16	310.31	1120498
2017-01-26	333.37	341.50	324.81	333.15	12359709
2017-01-27	332.92	334.12	316.96	323.55	2748909
2017-01-30	323.48	325.26	316.99	324.80	2104052
2017-01-31	322.65	325.27	321.03	323.95	1005911
2017-02-01	323.85	327.01	321.94	326.85	944235
2017-02-02	325.64	326.84	324.19	324.41	842630
2017-02-03	325.43	329.10	324.12	328.71	1105797
2017-02-06	327.83	328.28	319.18	322.60	2395678
2017-02-07	322.98	325.39	321.33	323.37	1892097
2017-02-08	323.55	327.50	323.20	325.73	982675
2017-02-09	325.84	326.46	321.24	325.07	1224596
2017-02-10	325.07	325.98	321.61	324.56	1035139
2017-02-13	325.00	325.12	319.40	323.02	1708519
2017-02-14	321.91	323.78	320.26	322.00	1091534
2017-02-15	321.85	326.18	320.02	325.18	1380220
2017-02-16	320.00	327.33	317.02	324.46	2050804
2017-02-17	323.87	327.10	319.72	326.55	1532231
2017-02-21	324.30	326.97	321.51	325.15	1283794
2017-02-22	323.30	326.12	322.46	325.14	1475398
2017-02-23	326.09	326.10	321.17	324.43	1530162
2017-02-24	324.38	327.31	322.72	326.75	1160153
2017-02-27	326.92	328.70	324.91	326.73	918701
2017-02-28	326.03	326.78	320.25	323.06	1292888
2017-03-01	325.76	328.10	321.66	325.17	1492977
2017-03-02	324.68	324.68	321.83	323.95	897024
2017-03-03	323.57	323.57	320.51	322.32	1130975
2017-03-06	321.26	324.54	319.45	323.77	765471
2017-03-07	323.91	327.04	322.36	323.24	1093502
2017-03-08	323.17	325.08	321.68	322.60	1030004
2017-03-09	322.87	326.10	321.43	323.14	921449
2017-03-10	325.57	325.81	322.74	323.48	729054
2017-03-13	323.19	325.56	323.00	324.34	732495
2017-03-14	323.69	326.16	323.63	324.64	551632
2017-03-15	324.84	326.89	323.82	325.38	1124998
2017-03-16	324.69	326.82	323.34	323.72	724981
2017-03-17	324.95	326.27	322.48	325.81	1450970
2017-03-20	326.06	326.31	322.43	324.99	752794
2017-03-21	325.23	326.27	319.98	320.66	801099
2017-03-22	321.44	322.26	318.93	321.20	803912
2017-03-23	320.50	326.75	319.50	323.62	1001453
2017-03-24	324.94	327.74	323.64	325.35	1442045
2017-03-27	323.74	325.76	319.61	323.14	1168924
2017-03-28	322.05	325.73	320.60	324.08	1190400
2017-03-29	323.90	327.12	323.28	325.94	810841
2017-03-30	325.13	328.55	322.58	328.12	850636
2017-03-31	326.73	330.91	326.03	327.32	1050238
2017-04-03	327.50	330.81	325.02	328.27	1121558
2017-04-04	328.40	334.00	326.96	331.52	1618863
2017-04-05	332.21	338.75	329.55	331.99	1535056
2017-04-06	331.75	336.96	330.55	336.80	1638123
2017-04-07	337.67	338.51	330.55	330.65	1494521
2017-04-10	330.45	333.15	329.56	331.37	965591
2017-04-11	330.42	332.66	328.00	332.30	877273
2017-04-12	331.01	335.69	330.54	334.57	1061588
2017-04-13	335.28	335.70	329.65	330.00	705184
2017-04-17	331.73	332.71	329.08	330.36	730304
2017-04-18	329.62	331.00	325.95	328.18	1392556
2017-04-19	330.01	335.96	328.31	333.61	1011041
2017-04-20	335.28	337.05	333.18	335.59	887984
2017-04-21	336.44	339.64	335.74	338.48	1092173
2017-04-24	340.03	342.14	338.74	340.36	1138235
2017-04-25	341.98	345.30	340.89	344.50	1405590
2017-04-26	345.51	350.38	344.85	345.40	1495368
2017-04-27	346.10	350.35	346.10	348.80	865528
2017-04-28	349.83	349.99	342.78	345.16	1251677
2017-05-01	346.29	347.25	341.87	344.14	1528264
2017-05-02	338.89	340.13	333.20	337.69	2490997
2017-05-03	335.40	337.48	321.44	324.49	4124340
2017-05-04	324.89	327.40	322.25	322.60	1782282
2017-05-05	324.61	334.87	324.51	334.78	1988962
2017-05-08	329.52	331.00	321.72	323.81	3222049
2017-05-09	323.30	327.83	320.12	325.52	1476522
2017-05-10	324.53	327.18	323.09	325.58	940339
2017-05-11	325.28	327.12	323.20	324.61	1071121
2017-05-12	324.80	326.60	321.80	322.00	1523690
2017-05-15	322.24	324.30	320.63	321.07	1944126
2017-05-16	322.36	324.05	319.21	320.01	1459293
2017-05-17	319.14	320.36	312.49	313.11	2390074
2017-05-18	314.16	317.87	312.56	315.88	1797353
2017-05-19	315.01	318.40	313.92	315.78	1920804
2017-05-22	315.78	318.51	315.52	316.42	1841655
2017-05-23	317.34	320.48	314.50	318.79	1444073
2017-05-24	320.20	332.28	318.30	329.04	1900052
2017-05-25	329.59	336.28	329.00	333.76	2180025
2017-05-26	334.38	338.91	333.01	337.44	926728
2017-05-30	336.49	340.00	334.85	338.92	1062379
2017-05-31	340.00	345.85	338.73	345.55	2012018
2017-06-01	346.50	354.05	339.47	346.39	2390020
2017-06-02	348.11	353.37	347.50	353.03	1586335
2017-06-05	355.00	355.00	343.72	344.43	1478954
2017-06-06	344.46	345.52	341.71	342.83	1042019
2017-06-07	343.66	347.01	341.64	345.88	966002
2017-06-08	344.90	345.24	333.38	337.45	1990826
2017-06-09	338.51	340.13	329.97	332.84	1442806
2017-06-12	330.90	339.24	329.04	338.65	1395664
2017-06-13	335.99	344.22	335.99	341.81	1106276
2017-06-14	342.83	344.17	336.13	338.33	1276585
2017-06-15	336.81	340.57	333.50	338.34	1318677
2017-06-16	337.18	340.99	331.08	340.22	2406080
2017-06-19	342.00	345.19	339.97	340.26	1883721
2017-06-20	337.95	339.93	329.43	333.61	2161121
2017-06-21	333.85	335.51	332.25	333.88	1045865
2017-06-22	333.93	340.24	333.54	334.13	1116002
2017-06-23	334.79	335.43	326.40	330.80	3100580
2017-06-26	331.68	333.64	330.17	332.65	941893
2017-06-27	330.75	332.29	327.14	329.87	1448187
2017-06-28	330.56	340.95	329.24	340.30	1513322
2017-06-29	339.38	340.19	332.13	335.74	2025164
2017-06-30	338.29	338.41	332.40	336.85	1394645
2017-07-03	338.26	339.45	328.65	328.67	793720
2017-07-05	329.23	335.24	328.80	335.11	1341912
2017-07-06	334.01	335.52	331.06	332.18	1251939
2017-07-07	332.08	334.43	330.58	332.43	870484
2017-07-10	333.13	338.40	332.10	336.60	1015974
2017-07-11	337.12	339.85	334.44	337.85	953620
2017-07-12	340.79	344.83	339.05	342.65	1071590
2017-07-13	343.07	343.23	338.00	339.04	930153
2017-07-14	340.80	344.51	335.79	342.80	1085969
2017-07-17	342.09	345.28	341.95	342.31	967082
2017-07-18	340.98	345.42	338.40	344.63	895173
2017-07-19	345.02	347.26	342.97	346.61	1256276
2017-07-20	346.47	349.67	344.32	345.30	1244759
2017-07-21	345.30	351.87	345.30	350.07	1340981
2017-07-24	349.79	350.43	345.25	348.08	1473727
2017-07-25	349.47	350.89	346.58	348.00	881657
2017-07-26	348.80	351.68	346.03	348.77	2265786
2017-07-27	354.00	370.96	353.02	366.90	3552388
2017-07-28	365.39	372.37	361.00	370.26	1600282
2017-07-31	399.42	399.95	385.36	391.91	6272653
2017-08-01	392.84	392.97	383.73	387.42	2274005
2017-08-02	386.39	388.25	381.70	385.54	1370412
2017-08-03	384.54	387.41	383.29	384.30	1006645
2017-08-04	385.00	386.00	380.56	384.63	698514
2017-08-07	384.65	386.45	380.77	381.02	1309008
2017-08-08	380.02	393.24	378.26	389.75	1913093
2017-08-09	387.89	408.83	386.38	400.90	3978134
2017-08-10	398.69	404.06	396.72	398.68	2069989
2017-08-11	400.08	402.45	392.60	394.49	2399848
2017-08-14	398.78	405.33	397.00	401.08	2439869
2017-08-15	401.05	403.36	395.92	397.73	2258066
2017-08-16	399.35	402.49	397.18	400.78	1727324
2017-08-17	401.00	401.65	393.17	393.36	1595960
2017-08-18	391.53	396.27	390.71	392.97	1304255
2017-08-21	392.75	396.90	391.38	396.45	970803
2017-08-22	398.15	399.99	395.00	397.05	994184
2017-08-23	396.29	396.29	390.26	390.33	1280580
2017-08-24	390.09	391.53	384.24	389.23	1401056
2017-08-25	391.42	392.53	387.51	388.79	758648
2017-08-28	390.88	391.20	385.94	389.23	988045
2017-08-29	386.60	390.17	385.56	388.82	1118780
2017-08-30	388.22	395.16	388.22	393.37	953889
2017-08-31	394.54	398.88	392.66	398.54	1921821
2017-09-01	398.93	399.34	391.87	392.48	1240566
2017-09-05	392.26	395.68	388.01	393.32	1189306
2017-09-06	393.58	403.65	389.30	402.50	1664541
2017-09-07	404.04	404.72	387.89	395.64	2802025
2017-09-08	394.63	395.60	387.00	392.90	2141667
2017-09-11	394.93	397.39	380.69	381.01	2090660
2017-09-12	380.92	386.16	374.70	381.57	2719881
2017-09-13	381.48	386.00	379.48	385.13	1616688
2017-09-14	382.17	384.76	375.76	376.00	2338034
2017-09-15	375.91	377.41	367.69	369.47	5270018
2017-09-18	370.20	371.51	365.90	368.17	1870865
2017-09-19	368.39	369.84	360.43	364.02	3302164
2017-09-20	365.99	371.50	363.50	367.01	2156826
2017-09-21	365.88	366.40	359.09	361.08	2374202
2017-09-22	359.54	363.33	358.75	360.30	2078451
2017-09-25	358.24	360.04	356.11	357.58	1773023
2017-09-26	359.51	361.01	356.58	359.04	2090921
2017-09-27	359.59	365.50	356.88	362.85	2280071
2017-09-28	359.50	362.54	357.26	360.95	1198951
2017-09-29	359.77	365.01	357.68	363.42	1317440
2017-10-02	364.52	366.52	362.87	364.11	1295181
2017-10-03	363.94	370.25	363.23	369.51	1272032
2017-10-04	368.61	371.76	367.60	371.09	920374
2017-10-05	371.54	374.99	369.51	369.72	1801631
2017-10-06	370.42	370.85	366.60	367.40	1238972
2017-10-09	368.10	368.69	364.64	366.05	1241484
2017-10-10	365.99	368.16	362.86	364.92	1111015
2017-10-11	364.06	366.97	361.03	365.12	1432621
2017-10-12	363.00	363.00	352.51	355.71	2582612
2017-10-13	354.62	360.22	347.54	357.40	2710259
2017-10-16	358.06	362.78	357.61	362.60	1144270
2017-10-17	362.59	362.59	356.69	357.84	1178036
2017-10-18	357.04	357.50	350.76	352.07	1326746
2017-10-19	351.52	353.59	348.43	351.67	2007014
2017-10-20	353.84	355.50	350.24	350.76	1317407
2017-10-23	350.15	351.02	344.16	345.07	1831874
2017-10-24	345.00	345.23	339.53	340.26	2176487
2017-10-25	338.69	345.51	336.57	344.91	3518363
2017-10-26	322.00	328.09	312.41	316.29	8927655
2017-10-27	314.83	321.91	308.30	319.76	3539039
2017-10-30	318.47	329.72	316.76	323.98	3404061
2017-10-31	324.34	339.42	321.82	334.17	3727421
2017-11-01	335.62	340.74	335.47	338.22	2324198
2017-11-02	341.32	341.67	334.65	337.66	2074841
2017-11-03	334.59	340.58	328.00	335.43	2226149
2017-11-06	338.00	361.28	336.63	348.40	3956652
2017-11-07	350.04	353.99	342.29	343.01	1721025
2017-11-08	342.58	343.84	335.51	337.90	1372574
2017-11-09	335.79	342.34	333.06	341.20	1364388
2017-11-10	338.49	343.40	337.21	338.44	870133
2017-11-13	338.50	343.91	337.07	343.72	908984
2017-11-14	341.30	344.00	333.97	336.81	1452275
2017-11-15	337.33	337.66	330.50	334.22	1937529
2017-11-16	333.94	340.92	328.50	340.63	1513190
2017-11-17	341.38	349.54	338.96	341.54	1250464
2017-11-20	341.00	348.38	337.96	338.37	2286872
2017-11-21	339.24	344.85	337.64	338.42	1952084
2017-11-22	337.84	339.49	332.44	334.27	961096
2017-11-24	333.64	335.44	326.20	328.98	769024
2017-11-27	327.69	327.69	319.50	321.84	2092355
2017-11-28	321.95	327.97	317.93	325.89	2749801
2017-11-29	326.60	332.02	324.19	331.67	2320815
2017-11-30	328.35	330.91	321.00	326.21	4063661
2017-12-01	321.94	340.55	321.94	336.27	2168126
2017-12-04	330.20	347.48	329.19	334.00	2629759
2017-12-05	333.27	338.92	330.46	330.95	1529683
2017-12-06	330.96	334.67	321.35	322.64	1536710
2017-12-07	322.00	330.44	320.65	325.22	2064063
2017-12-08	327.82	329.46	320.70	324.50	2024956
2017-12-11	326.79	332.99	323.84	331.49	2022227
2017-12-12	332.07	332.99	326.60	329.99	1966085
2017-12-13	331.35	334.15	323.77	329.00	2059077
2017-12-14	328.56	330.92	323.39	328.68	1603684
2017-12-15	331.98	331.98	321.31	322.31	3537952
2017-12-18	324.47	326.99	321.55	323.23	1985493
2017-12-19	322.65	324.34	316.43	316.97	1726273
2017-12-20	317.06	317.28	312.53	316.38	1949744
2017-12-21	317.86	336.83	316.78	332.94	1866449
2017-12-22	331.49	341.11	331.49	338.20	1460343
2017-12-26	336.84	340.50	336.10	340.40	1123774
2017-12-27	341.40	341.50	332.31	333.25	2044745
2017-12-28	334.45	339.78	333.00	338.03	764615
2017-12-29	335.14	342.02	333.82	335.96	846786
2018-01-02	338.43	352.82	337.77	348.97	2789254
2018-01-03	354.06	364.38	349.59	353.03	2500770
2018-01-04	356.75	358.00	346.97	349.79	1176448
2018-01-05	352.02	354.40	349.08	350.88	1960497
2018-01-08	354.47	360.19	351.63	356.55	1485897
2018-01-09	356.66	358.77	354.15	354.76	938935
2018-01-10	354.02	356.46	347.53	350.83	1092374
2018-01-11	350.28	356.19	348.32	355.27	1191089
2018-01-12	357.39	359.56	353.08	354.00	644642
2018-01-16	352.18	356.54	349.87	352.93	1112560
2018-01-17	358.59	359.99	352.07	357.84	1119462
2018-01-18	356.49	365.25	356.49	365.25	1534564
2018-01-19	366.73	370.00	362.80	366.05	1453378
2018-01-22	366.37	371.00	366.00	370.25	1821955
2018-01-23	367.81	372.00	366.16	369.25	1043114
2018-01-24	370.45	377.06	367.27	376.18	1758310
2018-01-25	376.23	378.38	371.70	375.14	981775
2018-01-26	375.83	378.14	374.31	377.00	1228545
2018-01-29	375.24	376.62	370.71	374.50	925630
2018-01-30	376.37	377.98	371.84	376.57	1241633
2018-01-31	374.81	379.33	373.21	377.25	2152768
2018-02-01	376.11	380.26	371.14	371.18	1928171
2018-02-02	380.00	396.64	375.50	387.50	4374876
2018-02-05	391.60	395.00	371.47	372.57	2872626
2018-02-06	366.08	370.96	360.12	369.75	4492123
2018-02-07	367.11	370.52	360.06	363.55	1554983
2018-02-08	362.10	363.04	346.13	348.65	1769875
2018-02-09	351.41	355.56	343.15	349.43	1908166
2018-02-12	350.26	360.38	350.00	357.88	855081
2018-02-13	354.46	357.49	353.41	355.68	772400
2018-02-14	354.06	359.29	352.01	358.94	915515
2018-02-15	359.29	365.92	355.63	363.67	1096707
2018-02-16	364.03	370.09	361.49	365.66	751952
2018-02-20	364.98	365.23	358.67	358.77	803193
2018-02-21	359.34	367.38	356.51	360.97	878277
2018-02-22	361.02	365.26	355.02	356.75	601081
2018-02-23	359.73	368.09	356.27	365.06	613542
2018-02-26	365.32	368.37	357.29	358.02	770171
2018-02-27	357.76	359.75	351.12	351.22	947161
2018-02-28	352.94	353.04	341.71	341.93	1065747
2018-03-01	342.72	349.65	337.61	339.41	1363473
2018-03-02	336.86	339.73	331.81	332.75	1986250
2018-03-05	330.51	349.53	328.93	346.60	2740423
2018-03-06	349.17	349.23	336.29	337.96	1188438
2018-03-07	337.50	339.73	334.16	338.67	1058854
2018-03-08	339.51	343.49	338.04	341.19	1058330
2018-03-09	342.05	349.39	340.26	347.59	940926
2018-03-12	349.56	369.51	349.56	359.22	2001269
2018-03-13	361.05	362.84	348.19	350.01	823326
2018-03-14	351.35	352.17	339.80	340.96	1298800
2018-03-15	340.14	343.69	337.14	339.55	834052
2018-03-16	341.23	344.76	339.85	342.17	2883018
2018-03-19	340.69	340.69	331.49	332.99	1370079
2018-03-20	332.87	333.85	327.40	327.61	1087884
2018-03-21	326.90	329.97	324.80	325.47	907375
2018-03-22	322.65	323.35	319.36	322.97	2769203
2018-03-23	322.66	323.74	311.78	312.39	1195417
2018-03-26	316.45	316.90	307.23	312.18	1747496
2018-03-27	315.50	316.00	307.72	310.22	1494237
2018-03-28	311.17	312.84	306.06	306.26	1305811
2018-03-29	306.63	314.66	303.78	311.22	1521595
2018-04-02	308.91	310.60	298.67	303.87	1753006
2018-04-03	305.51	312.37	303.79	306.37	1706846
2018-04-04	304.38	312.47	302.05	311.69	1857070
2018-04-05	312.50	317.64	311.94	317.02	875452
2018-04-06	314.88	316.08	308.47	310.67	1235041
2018-04-09	311.88	319.74	310.67	316.51	1144042
2018-04-10	319.59	319.59	307.84	308.24	1593406
2018-04-11	305.39	307.20	302.48	303.33	1645428
2018-04-12	304.30	308.00	299.23	306.34	1669493
2018-04-13	307.35	308.81	304.06	305.91	964093
2018-04-16	308.84	315.40	304.35	312.84	1333612
2018-04-17	315.27	317.60	309.35	310.48	1306791
2018-04-18	311.15	319.38	311.15	317.46	1026600
2018-04-19	316.35	322.89	314.01	315.55	1113489
2018-04-20	314.81	318.70	310.17	310.94	915834
2018-04-23	312.00	315.04	309.16	309.97	819451
2018-04-24	312.53	313.76	299.72	301.28	1053893
2018-04-25	300.00	301.60	295.34	300.35	2091810
2018-04-26	301.84	305.38	296.18	298.15	1512329
2018-04-27	275.14	279.06	250.10	263.33	15522707
2018-04-30	264.09	273.45	264.09	271.29	6432656
2018-05-01	270.58	281.33	267.33	279.40	3597659
2018-05-02	278.00	279.10	272.01	274.78	2141811
2018-05-03	273.64	273.82	264.75	271.36	2198985
2018-05-04	269.10	279.18	267.58	276.07	1241918
2018-05-07	276.24	280.16	273.92	278.10	1146793
2018-05-08	277.00	277.87	269.11	271.01	1636805
2018-05-09	272.46	273.19	269.93	270.13	1560933
2018-05-10	271.25	275.64	269.97	272.83	1984428
2018-05-11	273.51	274.56	269.30	272.81	1825664
2018-05-14	272.40	277.89	270.37	272.84	1808933
2018-05-15	272.33	274.33	266.86	270.31	1775011
2018-05-16	270.80	274.29	266.74	272.33	1861480
2018-05-17	271.97	273.16	267.83	268.17	1301719
2018-05-18	267.69	270.59	266.73	270.17	1643005
2018-05-21	270.00	270.00	265.24	266.55	2065579
2018-05-22	267.62	268.81	267.02	267.66	1315960
2018-05-23	265.47	275.05	265.22	274.09	1419049
2018-05-24	274.09	274.09	267.95	268.43	1291601
2018-05-25	268.52	271.42	267.90	270.20	769459
2018-05-29	268.00	271.03	264.83	266.36	1181640
2018-05-30	267.14	268.74	262.16	266.94	1352313
2018-05-31	264.73	267.06	259.48	261.04	3132349
2018-06-01	261.70	266.45	260.00	261.87	1691411
2018-06-04	262.10	268.89	260.39	267.98	1471834
2018-06-05	267.66	270.72	265.16	265.95	1178895
2018-06-06	266.12	278.20	266.00	275.09	1645149
2018-06-07	274.35	279.54	270.87	278.19	1840886
2018-06-08	277.40	279.46	274.15	277.26	2903033
2018-06-11	276.57	284.10	275.98	283.06	2031659
2018-06-12	283.10	293.50	283.10	290.98	3617019
2018-06-13	295.00	295.58	283.22	285.02	2581659
2018-06-14	285.05	297.25	283.68	295.61	2379402
2018-06-15	295.63	298.72	292.38	297.20	2414215
2018-06-18	290.79	297.09	290.79	295.25	2393868
2018-06-19	289.19	295.00	286.31	292.99	1344929
2018-06-20	296.76	298.51	288.55	290.34	1560692
2018-06-21	295.85	296.73	291.01	291.86	844879
2018-06-22	292.39	302.43	292.39	299.30	1462661
2018-06-25	296.70	301.24	293.85	295.53	1663730
2018-06-26	295.70	300.18	292.33	299.30	1028120
2018-06-27	299.62	301.00	295.73	296.04	957025
2018-06-28	297.17	298.80	292.34	295.05	991716
2018-06-29	290.34	299.07	286.83	293.21	1398105
2018-07-02	292.13	294.94	290.26	293.91	909626
2018-07-03	296.19	300.08	294.40	299.51	664336
2018-07-05	300.15	302.04	293.44	296.18	1084959
2018-07-06	297.43	305.15	296.79	304.43	1119331
2018-07-09	305.83	310.57	304.66	308.22	900052
2018-07-10	309.41	309.41	302.67	305.71	1102606
2018-07-11	303.55	307.71	300.76	301.37	819906
2018-07-12	301.61	306.34	299.12	305.02	797817
2018-07-13	305.09	305.96	302.30	304.84	669788
2018-07-16	305.65	307.06	301.86	304.19	710087
2018-07-17	301.26	304.77	300.40	302.03	616569
2018-07-18	301.37	303.17	298.21	299.60	2007749
2018-07-19	299.98	299.98	290.91	291.14	1436839
2018-07-20	291.46	291.56	286.82	288.84	1094930
2018-07-23	288.83	288.83	285.09	287.82	967856
2018-07-24	288.01	288.88	281.99	282.32	1207766
2018-07-25	281.61	283.14	271.56	274.65	1760156
2018-07-26	280.06	288.99	276.59	286.91	1962087
2018-07-27	286.39	291.01	280.59	286.29	1350588
2018-07-30	284.61	294.28	283.51	293.90	1083800
2018-07-31	307.13	314.88	302.20	304.58	2533633
2018-08-01	304.99	305.29	300.39	301.43	1042347
2018-08-02	297.42	299.64	293.97	294.20	1064208
2018-08-03	293.94	305.00	293.74	303.66	1199095
2018-08-06	303.91	304.80	299.84	300.00	856443
2018-08-07	294.00	299.86	293.57	297.03	2290701
2018-08-08	297.86	298.93	296.24	298.20	1101764
2018-08-09	299.32	307.53	298.97	305.17	1452914
2018-08-10	302.86	304.95	302.06	302.45	1749952
2018-08-13	303.54	304.63	299.72	302.06	1326629
2018-08-14	303.67	308.69	301.24	307.86	1694818
2018-08-15	305.44	305.93	294.78	295.75	2386129
2018-08-16	296.66	303.95	296.54	302.00	1407984
2018-08-17	302.32	303.73	298.93	299.64	1094461
2018-08-20	300.63	300.79	294.84	295.00	1695485
2018-08-21	295.00	307.68	295.00	305.08	2454476
2018-08-22	302.27	306.13	297.58	300.28	1802323
2018-08-23	299.14	299.16	292.71	293.39	2008988
2018-08-24	294.03	301.84	292.93	300.67	1172522
2018-08-27	302.55	305.87	300.73	304.34	1212168
2018-08-28	305.49	310.04	303.85	305.03	1265034
2018-08-29	305.46	310.29	303.87	309.15	1081854
2018-08-30	308.25	309.43	306.21	309.06	1312287
2018-08-31	309.18	313.11	307.50	310.40	1256058
2018-09-04	309.82	316.67	306.87	312.99	1980653
2018-09-05	312.33	314.64	305.93	306.81	1465979
2018-09-06	306.15	310.58	303.45	305.19	888121
2018-09-07	303.36	308.51	303.09	305.19	1557358
2018-09-10	307.50	310.52	306.38	310.27	1257641
2018-09-11	310.83	314.70	309.54	312.84	1346166
2018-09-12	311.46	313.05	304.77	312.50	2646842
2018-09-13	315.34	324.89	314.80	319.21	1566150
2018-09-14	320.00	320.25	316.11	318.13	705379
2018-09-17	318.99	321.44	316.30	319.47	1232127
2018-09-18	319.61	330.46	319.17	328.79	1950044
2018-09-19	328.59	331.97	328.59	329.79	1809712
2018-09-20	331.85	332.71	329.38	329.99	1054862
2018-09-21	331.16	334.98	329.49	332.59	3811870
2018-09-24	330.84	332.43	325.88	327.04	1616433
2018-09-25	326.38	327.87	323.00	323.37	1613740
2018-09-26	324.26	326.98	320.85	321.67	1234783
2018-09-27	321.70	328.78	320.38	325.07	780207
2018-09-28	324.09	327.26	321.39	325.88	1037035
2018-10-01	327.66	327.99	319.45	321.59	1506551
2018-10-02	321.00	326.96	319.59	326.89	1277250
2018-10-03	328.53	329.14	323.06	325.29	1716177
2018-10-04	324.09	326.32	321.11	324.68	1714327
2018-10-05	325.94	326.16	313.32	316.04	1585791
2018-10-08	314.78	321.19	314.61	320.24	1231273
2018-10-09	320.70	325.89	317.10	322.64	760467
2018-10-10	322.55	324.38	309.32	310.13	1416309
2018-10-11	310.24	311.89	298.66	301.92	1955425
2018-10-12	305.34	310.38	303.40	308.74	1664587
2018-10-15	309.68	317.51	308.59	313.89	1351528
2018-10-16	316.07	322.84	314.27	321.04	1191556
2018-10-17	320.96	321.51	315.00	319.83	1115428
2018-10-18	320.10	320.47	314.04	318.10	1732335
2018-10-19	319.10	324.56	316.47	321.34	1110173
2018-10-22	322.77	325.00	318.26	319.61	884993
2018-10-23	315.67	319.80	311.99	317.89	1070649
2018-10-24	318.12	321.69	305.18	306.05	1331975
2018-10-25	312.23	318.25	305.43	314.81	1820381
2018-10-26	297.00	302.55	284.35	295.01	4569671
2018-10-29	299.13	310.38	296.05	300.85	1933270
2018-10-30	302.36	316.94	301.85	316.22	1524478
2018-10-31	318.36	325.87	317.24	320.37	1973733
2018-11-01	319.78	330.45	317.00	324.58	1440941
2018-11-02	325.93	329.57	309.52	317.87	1374921
2018-11-05	319.48	325.97	318.34	323.35	787121
2018-11-06	325.29	326.98	317.81	320.67	835703
2018-11-07	324.56	329.87	322.57	328.36	886469
2018-11-08	326.19	329.91	322.32	324.65	1075277
2018-11-09	322.99	327.68	316.63	321.11	756836
2018-11-12	320.36	326.33	319.76	323.35	866507
2018-11-13	323.48	330.97	323.48	324.56	835337
2018-11-14	326.32	329.05	320.19	320.80	948905
2018-11-15	319.27	321.04	309.96	318.48	1178554
2018-11-16	317.28	330.57	317.14	328.54	1225481
2018-11-19	329.46	331.17	321.57	323.60	1488081
2018-11-20	319.99	322.13	303.65	305.01	2836236
2018-11-21	305.35	311.42	304.78	305.54	1096455
2018-11-23	302.93	311.70	302.46	309.43	671423
2018-11-26	313.54	314.13	308.78	313.23	1239972
2018-11-27	312.28	320.17	311.51	317.64	690630
2018-11-28	317.77	329.09	316.00	328.68	1239527
2018-11-29	325.54	334.76	325.54	330.33	1084705
2018-11-30	331.28	333.24	324.95	329.20	1784517
2018-12-03	331.71	334.31	323.53	326.70	1159403
2018-12-04	326.96	330.86	318.33	321.84	1391808
2018-12-06	318.58	326.97	313.83	326.78	1311903
2018-12-07	323.91	326.94	312.33	315.70	1164431
2018-12-10	316.34	316.91	308.84	315.64	1002063
2018-12-11	319.57	321.02	310.07	312.54	947378
2018-12-12	317.70	323.68	315.84	316.78	958771
2018-12-13	318.64	321.18	308.25	311.48	1063071
2018-12-14	308.55	313.90	307.51	309.42	959303
2018-12-17	310.00	311.96	307.12	309.28	1829147
2018-12-18	311.87	313.41	302.62	305.93	1911832
2018-12-19	305.31	311.03	296.73	297.60	1937169
2018-12-20	296.38	298.92	289.71	290.45	2488240
2018-12-21	287.98	296.44	282.73	283.93	3593068
2018-12-24	283.69	284.98	273.31	273.52	1009027
2018-12-26	275.34	285.85	272.91	285.70	1359798
2018-12-27	281.78	284.75	274.08	284.73	1242461
2018-12-28	287.70	290.52	274.71	285.08	1035383
2018-12-31	286.73	287.94	280.75	284.97	1075271
2019-01-02	279.89	289.52	279.11	287.99	1296323
2019-01-03	284.62	294.00	284.62	287.50	1176284
2019-01-04	291.11	305.12	288.62	302.74	2336619
2019-01-07	301.13	304.11	299.26	301.47	1308442
2019-01-08	300.41	305.72	300.12	300.71	1051098
2019-01-09	301.93	301.94	295.50	297.64	1241430
2019-01-10	295.47	297.10	291.01	292.67	1701119
2019-01-11	291.02	295.03	290.83	294.54	906820
2019-01-14	292.99	298.20	290.76	291.56	1219517
2019-01-15	291.67	294.12	290.50	294.00	1152353
2019-01-16	293.19	295.83	290.94	293.81	1005343
2019-01-17	292.32	295.60	290.76	294.41	841437
2019-01-18	297.24	297.24	289.57	291.40	1617632
2019-01-22	288.66	290.92	283.02	284.97	2404135
2019-01-23	287.36	291.35	279.33	284.53	1593501
2019-01-24	281.07	288.00	281.07	287.58	1439371
2019-01-25	290.00	291.61	286.80	291.41	1323218
2019-01-28	289.38	291.73	287.31	290.86	1136638
2019-01-29	290.70	292.97	287.58	289.78	781944
2019-01-30	289.57	293.10	288.00	289.91	1725860
2019-01-31	320.01	338.31	319.30	331.05	5176034
2019-02-01	331.87	343.14	330.92	340.95	1998498
2019-02-04	338.65	343.90	336.39	337.00	1224836
2019-02-05	337.71	341.00	332.77	340.70	1498525
2019-02-06	340.00	343.79	338.91	343.51	1216983
2019-02-07	340.18	344.65	337.72	344.51	1190886
2019-02-08	341.36	344.64	338.87	344.16	809276
2019-02-11	343.32	344.72	335.71	337.82	1251637
2019-02-12	341.04	342.00	339.11	340.40	977840
2019-02-13	340.60	343.32	336.38	338.49	1124155
2019-02-14	336.36	343.27	335.22	341.60	863270
2019-02-15	344.69	349.77	341.92	349.06	1131976
2019-02-19	347.67	350.78	347.01	348.43	1231337
2019-02-20	349.30	351.39	347.86	349.76	2112342
2019-02-21	348.28	350.28	343.85	349.54	933682
2019-02-22	350.92	353.50	348.76	350.08	1261574
2019-02-25	352.34	353.75	347.88	348.90	1094365
2019-02-26	348.83	348.83	345.56	346.32	1118146
2019-02-27	344.59	345.85	342.91	345.03	1354741
2019-02-28	345.16	347.43	344.31	344.91	1034980
2019-03-01	347.52	347.52	344.96	346.58	1218987
2019-03-04	348.88	349.84	343.55	346.10	1386725
2019-03-05	345.22	346.99	337.04	343.75	1000871
2019-03-06	344.78	344.78	339.75	340.56	990092
2019-03-07	339.81	341.67	337.01	340.03	842555
2019-03-08	337.40	339.78	335.53	337.54	701542
2019-03-11	337.69	341.88	336.04	341.08	1401874
2019-03-12	342.40	342.66	339.70	342.51	1572351
2019-03-13	343.99	350.06	342.52	348.13	1916383
2019-03-14	348.97	354.47	346.22	352.71	1131353
2019-03-15	352.36	356.90	350.85	355.92	2484667
2019-03-18	356.52	359.72	355.47	357.35	1086141
2019-03-19	359.48	363.25	357.55	360.45	1205497
2019-03-20	360.58	365.64	358.69	362.44	1194657
2019-03-21	361.80	368.02	360.85	366.27	1099977
2019-03-22	365.70	366.49	360.38	360.78	5241885
2019-03-25	360.75	362.51	355.77	356.84	1365577
2019-03-26	356.80	358.72	354.59	356.03	1150219
2019-03-27	356.39	360.26	354.77	355.51	1372223
2019-03-28	356.17	358.61	352.22	352.87	834210
2019-03-29	352.12	354.60	345.67	346.91	1410825
2019-04-01	349.81	350.60	343.70	346.22	1153064
2019-04-02	346.75	347.51	344.36	346.63	1233131
2019-04-03	348.66	349.10	343.15	345.37	1195871
2019-04-04	346.25	347.00	343.95	345.72	1214724
2019-04-05	345.79	352.20	344.99	351.44	1247185
2019-04-08	350.53	355.12	350.53	354.14	830866
2019-04-09	351.89	355.56	350.54	354.56	808862
2019-04-10	353.48	355.47	353.04	354.35	574010
2019-04-11	356.35	356.59	353.25	355.25	689235
2019-04-12	355.89	356.95	354.00	356.05	734101
2019-04-15	356.59	358.38	355.52	357.34	749641
2019-04-16	359.01	359.67	356.97	358.05	472374
2019-04-17	360.00	362.25	358.51	361.69	842088
2019-04-18	367.20	367.20	356.79	359.37	640780
2019-04-22	358.54	359.91	356.46	358.05	610328
2019-04-23	356.50	361.32	355.33	358.63	762408
2019-04-24	358.04	361.99	355.28	360.50	817144
2019-04-25	357.91	368.78	357.32	366.76	1190926
2019-04-26	368.19	370.33	364.69	370.15	782399
2019-04-29	370.00	371.63	368.58	370.97	924572
2019-04-30	371.44	375.00	368.37	371.19	1322633
2019-05-01	373.13	378.36	370.72	371.04	1079069
2019-05-02	370.97	371.63	365.90	370.41	678162
2019-05-03	372.12	377.93	369.61	377.68	917135
2019-05-06	372.67	376.97	372.58	376.28	1059851
2019-05-07	372.31	375.31	368.20	374.74	896748
2019-05-08	374.64	375.51	370.14	372.32	787729
2019-05-09	369.46	375.32	368.33	374.33	733580
2019-05-10	372.37	378.30	369.80	377.89	593960
2019-05-13	372.31	375.54	367.35	368.89	1094709
2019-05-14	369.38	376.66	368.78	373.15	846524
2019-05-15	370.38	378.34	368.92	377.19	935231
2019-05-16	378.19	384.00	376.30	382.19	981857
2019-05-17	381.83	387.41	381.83	386.41	882511
2019-05-20	378.43	380.00	375.26	377.29	1140017
2019-05-21	379.39	381.98	376.46	379.21	889386
2019-05-22	378.21	380.51	376.82	378.08	665366
2019-05-23	375.43	377.46	374.00	375.51	866976
2019-05-24	376.74	379.14	374.89	375.00	597169
2019-05-28	377.20	379.92	375.08	377.00	1748803
2019-05-29	375.98	376.61	372.23	375.37	1326619
2019-05-30	377.69	379.93	375.74	379.22	995734
2019-05-31	376.16	380.00	373.04	376.80	1552044
2019-06-03	376.34	379.55	375.24	377.65	1315424
2019-06-04	380.94	392.14	378.51	387.67	1748141
2019-06-05	389.06	389.29	382.41	384.96	1573145
2019-06-06	384.62	388.53	384.01	387.31	479943
2019-06-07	389.00	395.30	387.58	394.04	1310786
2019-06-10	395.89	396.89	392.99	395.41	890623
2019-06-11	397.68	397.68	388.63	391.64	918541
2019-06-12	391.43	394.50	389.94	391.16	1188003
2019-06-13	392.91	392.91	387.90	389.72	657407
2019-06-14	390.32	393.21	386.66	392.08	730465
2019-06-17	393.74	397.18	391.30	394.07	623084
2019-06-18	397.52	400.00	394.67	395.21	1011767
2019-06-19	395.63	398.17	394.36	397.75	572571
2019-06-20	400.48	401.38	395.88	398.77	792065
2019-06-21	400.00	400.00	390.67	394.69	1402229
2019-06-24	396.01	396.01	391.01	392.44	801740
2019-06-25	391.18	392.47	385.75	390.91	1121780
2019-06-26	391.49	392.51	385.24	388.24	949717
2019-06-27	389.75	393.63	387.17	391.41	552884
2019-06-28	391.46	398.00	390.38	395.18	1454550
2019-07-01	400.00	400.00	396.02	397.74	743935
2019-07-02	398.84	399.81	395.30	398.69	673124
2019-07-03	399.58	401.97	397.68	400.00	406394
2019-07-05	397.37	402.62	397.37	401.68	648120
2019-07-08	399.87	402.47	398.10	399.40	472005
2019-07-09	397.92	402.67	396.69	401.22	472598
2019-07-10	404.34	408.26	402.70	407.21	1335836
2019-07-11	408.15	411.70	406.99	410.25	1193556
2019-07-12	411.50	415.14	409.02	414.31	1229844
2019-07-15	415.73	415.73	411.68	414.63	1142795
2019-07-16	414.79	417.03	412.78	414.84	637915
2019-07-17	416.59	416.95	412.55	414.56	460019
2019-07-18	410.12	416.05	409.14	415.62	696756
2019-07-19	417.13	417.13	409.38	409.79	820493
2019-07-22	411.00	411.72	405.76	407.86	666408
2019-07-23	408.97	409.60	403.93	407.53	763985
2019-07-24	407.45	410.98	404.82	409.67	634558
2019-07-25	407.22	410.32	404.58	405.50	1233503
2019-07-26	380.00	399.13	375.06	398.79	1608420
2019-07-29	398.78	402.89	390.78	393.65	738030
2019-07-30	391.67	398.62	391.22	394.56	916374
2019-07-31	390.98	390.99	382.00	385.38	2197085
2019-08-01	385.94	392.85	383.98	384.38	1389575
2019-08-02	383.12	385.75	379.75	384.66	1382421
2019-08-05	380.07	382.80	376.15	379.74	1796322
2019-08-06	379.77	384.79	377.48	381.99	1168558
2019-08-07	376.40	377.39	371.30	375.03	2552396
2019-08-08	378.19	382.37	370.78	380.03	2052211
2019-08-09	380.51	382.07	376.60	379.57	1207329
2019-08-12	378.80	379.79	372.90	376.28	1312569
2019-08-13	376.23	384.08	374.08	379.37	1778702
2019-08-14	375.86	377.88	372.58	375.18	1442210
2019-08-15	376.19	381.90	375.44	380.94	1323666
2019-08-16	385.33	386.39	381.94	384.51	1331697
2019-08-19	388.18	391.56	387.05	388.42	1219946
2019-08-20	386.95	394.20	386.77	391.55	1098277
2019-08-21	393.30	393.94	389.52	392.13	899835
2019-08-22	392.68	393.13	387.43	391.25	891907
2019-08-23	388.84	395.37	384.43	385.51	1333593
2019-08-26	387.85	399.07	387.13	396.78	1460528
2019-08-27	397.43	401.40	395.04	398.49	1013954
2019-08-28	398.65	403.50	395.67	400.50	806428
2019-08-29	404.62	410.09	403.07	407.24	892040
2019-08-30	409.12	412.50	407.43	409.59	1140383
2019-09-03	408.08	413.16	407.26	411.81	977818
2019-09-04	415.38	420.26	415.22	419.47	1492853
2019-09-05	424.75	428.95	420.31	422.05	1113371
2019-09-06	423.12	427.90	421.02	425.72	973778
2019-09-09	425.99	427.11	417.66	419.78	1192854
2019-09-10	418.97	423.92	415.97	421.34	1367686
2019-09-11	420.18	425.79	420.18	425.00	751397
2019-09-12	427.67	431.43	423.55	425.00	1233897
2019-09-13	425.06	426.65	421.91	425.52	890776
2019-09-16	425.19	427.00	419.15	423.25	908934
2019-09-17	423.31	425.36	419.05	425.15	760665
2019-09-18	424.24	425.71	419.07	425.42	837434
2019-09-19	426.78	429.88	425.10	427.42	833703
2019-09-20	426.01	427.29	419.65	420.35	3016047
2019-09-23	421.69	423.51	420.14	421.51	1148883
2019-09-24	422.54	424.59	416.69	417.53	1313158
2019-09-25	417.20	418.57	414.51	416.66	1840869
2019-09-26	418.45	418.75	406.16	411.00	2123950
2019-09-27	411.83	411.83	401.84	406.21	1266386
2019-09-30	408.21	413.77	406.89	412.12	929366
2019-10-01	412.53	415.48	405.02	405.60	1136939
2019-10-02	409.91	412.92	405.80	410.75	1199862
2019-10-03	409.01	416.96	406.70	416.67	810061
2019-10-04	422.17	429.40	420.90	427.72	1076651
2019-10-07	425.53	432.16	425.29	430.04	996365
2019-10-08	426.91	430.94	423.05	428.07	1248039
2019-10-09	431.23	431.51	427.48	429.28	626753
2019-10-10	428.97	430.30	424.88	426.93	704009
2019-10-11	430.22	430.72	422.88	423.16	1235519
2019-10-14	423.89	424.69	421.92	422.96	690356
2019-10-15	423.60	435.45	422.79	432.92	1304401
2019-10-16	432.85	440.27	430.26	438.10	907717
2019-10-17	439.55	445.00	437.32	441.93	724854
2019-10-18	443.79	444.41	439.60	440.05	821667
2019-10-21	442.22	444.99	437.26	438.16	750992
2019-10-22	437.04	441.01	435.87	437.23	1088374
2019-10-23	436.25	439.39	434.12	435.56	914133
2019-10-24	435.11	439.05	432.64	435.07	1037797
2019-10-25	460.87	469.57	442.25	462.19	2254065
2019-10-28	465.83	470.31	465.23	467.09	1072940
2019-10-29	464.01	468.99	463.19	464.07	1054058
2019-10-30	464.10	469.31	462.31	468.78	1597279
2019-10-31	468.26	469.45	462.35	467.86	1431980
2019-11-01	469.97	478.07	469.05	476.48	1144314
2019-11-04	477.70	479.18	471.37	473.50	1039567
2019-11-05	474.43	474.43	467.51	473.25	1043550
2019-11-06	472.72	472.72	462.99	469.03	1228420
2019-11-07	468.62	471.07	463.96	468.44	1067596
2019-11-08	467.26	474.30	465.41	469.75	770152
2019-11-11	468.40	474.60	467.02	473.50	777647
2019-11-12	473.41	475.64	472.22	474.07	693041
2019-11-13	474.33	482.62	472.44	480.16	1292386
2019-11-14	479.27	480.29	476.51	479.97	861001
2019-11-15	482.44	485.99	473.21	475.60	842280
2019-11-18	475.17	477.45	471.44	474.07	1150905
2019-11-19	475.91	480.52	471.28	478.97	794772
2019-11-20	475.93	483.55	474.85	479.08	1148169
2019-11-21	479.95	479.95	474.22	474.65	674169
2019-11-22	474.51	477.12	467.46	468.50	987724
2019-11-25	471.38	472.91	464.68	466.06	1013545
2019-11-26	467.30	469.47	463.94	467.31	1555554
2019-11-27	467.24	475.87	466.33	473.78	703734
2019-11-29	473.44	473.57	468.87	470.01	554943
2019-12-02	469.32	473.20	467.42	470.33	898170
2019-12-03	469.82	470.51	465.39	469.86	815543
2019-12-04	466.64	469.28	460.96	462.05	1040967
2019-12-05	462.15	468.27	461.91	467.27	1098247
2019-12-06	470.58	473.22	467.10	467.85	848398
2019-12-09	469.51	475.50	467.20	468.66	848361
2019-12-10	467.10	469.70	460.47	461.71	979898
2019-12-11	462.52	467.32	461.43	465.87	884487
2019-12-12	466.70	472.93	464.88	469.60	1013613
2019-12-13	467.28	478.07	465.85	475.27	1258641
2019-12-16	477.87	478.83	468.06	470.23	1340975
2019-12-17	471.03	476.26	469.23	471.13	1494338
2019-12-18	472.64	476.18	466.14	466.52	1081158
2019-12-19	466.52	475.89	466.20	475.67	1063225
2019-12-20	479.96	480.85	473.49	476.22	2831202
2019-12-23	476.72	483.08	475.46	480.72	1225574
2019-12-24	482.22	482.94	480.26	480.86	463705
2019-12-26	480.95	487.18	480.95	485.73	752858
2019-12-27	487.52	487.52	481.89	483.69	507486
2019-12-30	483.74	484.93	478.39	483.08	702457
2019-12-31	482.30	487.08	481.97	485.08	757121
2020-01-02	487.41	491.41	480.49	490.43	1326760
2020-01-03	485.53	496.59	485.53	494.47	974103
2020-01-06	492.66	498.15	490.93	497.45	829991
2020-01-07	497.13	500.65	495.55	499.16	1050754
2020-01-08	499.00	509.99	498.55	500.77	1063175
2020-01-09	501.50	508.86	501.50	507.28	924337
2020-01-10	507.79	509.03	503.52	505.03	912689
2020-01-13	506.04	512.65	504.89	510.15	933739
2020-01-14	508.47	512.70	506.24	509.62	1656084
2020-01-15	510.15	517.07	507.05	515.40	611188
2020-01-16	507.00	513.71	506.16	508.78	1104082
2020-01-17	512.03	512.03	501.33	502.73	2252919
2020-01-21	501.28	506.73	498.94	503.59	1040969
2020-01-22	505.54	512.79	504.61	510.76	1878568
2020-01-23	509.63	516.70	505.45	513.14	1182492
2020-01-24	512.63	514.26	503.90	504.67	1182975
2020-01-27	499.14	507.36	497.42	504.08	1930873
2020-01-28	501.73	507.45	498.81	499.34	1326831
2020-01-29	498.32	499.07	487.82	490.74	1208780
2020-01-30	486.88	494.33	484.96	492.98	1067597
2020-01-31	504.76	521.69	495.00	517.46	2053913
2020-02-03	522.84	537.54	522.69	532.05	1666690
2020-02-04	528.85	532.65	519.85	531.75	1596213
2020-02-05	522.00	530.53	521.03	522.18	1819300
2020-02-06	524.86	529.46	522.92	526.56	830690
2020-02-07	526.11	526.55	521.34	525.21	753645
2020-02-10	525.75	531.75	524.42	530.34	1253222
2020-02-11	531.00	532.30	524.01	530.94	1098148
2020-02-12	531.49	535.43	528.63	534.00	891307
2020-02-13	534.12	536.25	532.56	534.73	709402
2020-02-14	532.49	536.25	532.20	534.89	658168
2020-02-18	535.25	538.70	533.38	537.60	739542
2020-02-19	539.73	546.54	536.94	542.46	1041453
2020-02-20	542.01	544.09	532.09	539.22	1049378
2020-02-21	537.34	538.43	529.24	535.34	1243538
2020-02-24	529.80	534.00	525.59	528.70	1410588
2020-02-25	530.84	534.83	517.01	517.99	1697986
2020-02-26	524.78	527.50	516.68	518.09	1617799
2020-02-27	513.21	520.49	507.51	508.55	2609140
2020-02-28	500.70	509.88	485.46	493.17	3590039
2020-03-02	494.47	500.70	490.34	497.13	2951747
2020-03-03	489.18	505.50	489.18	495.03	2885077
2020-03-04	502.38	524.65	498.81	522.84	2013977
2020-03-05	514.34	522.76	501.23	505.14	4485261
2020-03-06	486.84	498.62	480.65	496.72	2145304
2020-03-09	466.58	478.62	460.74	463.21	2566140
2020-03-10	467.80	477.87	460.36	476.76	2660607
2020-03-11	466.82	477.00	443.92	450.65	3023634
2020-03-12	434.00	446.74	421.86	427.54	3459204
2020-03-13	446.48	454.52	413.66	454.19	3147668
2020-03-16	414.98	418.38	388.13	389.11	3274446
2020-03-17	397.47	406.63	388.23	393.02	3735998
2020-03-18	374.78	390.75	345.67	381.52	4954762
2020-03-19	379.57	414.40	372.94	393.06	2466838
2020-03-20	394.81	404.56	370.00	371.70	3322437
2020-03-23	371.00	399.99	364.67	381.78	2462506
2020-03-24	396.52	421.21	396.52	419.40	2817736
2020-03-25	416.01	441.00	408.54	420.77	2222772
2020-03-26	424.47	460.54	422.05	454.17	2182740
2020-03-27	439.01	456.40	434.90	440.00	1909941
2020-03-30	440.74	454.51	440.74	450.78	2043884
2020-03-31	443.77	449.17	432.06	436.31	2072787
2020-04-01	418.30	434.83	413.39	424.03	1360944
2020-04-02	420.26	436.88	418.01	435.66	1377233
2020-04-03	433.24	440.62	425.99	433.80	1027873
2020-04-06	451.97	464.50	442.75	459.55	1627491
2020-04-07	472.83	475.15	449.83	451.75	1632653
2020-04-08	461.62	466.14	450.97	463.93	1070823
2020-04-09	465.65	476.15	456.19	466.64	1634269
2020-04-13	468.97	473.20	462.16	469.70	988173
2020-04-14	473.48	495.92	473.13	489.57	1366619
2020-04-15	477.71	497.98	474.54	496.32	1041240
2020-04-16	499.94	507.77	493.50	496.35	1158444
2020-04-17	504.35	509.12	486.07	499.42	1487893
2020-04-20	495.99	506.26	490.45	498.67	947663
2020-04-21	493.38	497.59	486.77	490.78	1178377
2020-04-22	500.39	501.35	490.24	496.08	878328
2020-04-23	498.50	508.06	495.61	499.12	713804
2020-04-24	501.53	508.86	494.11	508.55	767827
2020-04-27	511.81	515.63	505.78	508.44	933019
2020-04-28	514.73	514.73	494.33	497.16	963942
2020-04-29	501.91	505.57	492.42	494.67	1117049
2020-04-30	492.67	511.33	490.35	495.23	2353646
2020-05-01	511.00	517.91	495.51	509.64	1671355
2020-05-04	514.12	521.80	508.87	515.73	1153482
2020-05-05	517.01	518.42	508.88	513.44	939560
2020-05-06	516.56	517.87	496.62	503.96	806930
2020-05-07	511.81	520.00	507.61	514.25	862882
2020-05-08	521.46	521.46	513.13	515.28	607700
2020-05-11	510.66	515.65	507.20	510.74	835898
2020-05-12	507.31	514.59	501.37	501.93	776169
2020-05-13	501.93	503.00	487.67	498.30	1078889
2020-05-14	499.09	502.06	489.27	497.44	831238
2020-05-15	491.36	503.47	485.01	503.39	905287
2020-05-18	511.15	524.66	505.80	517.79	1194911
2020-05-19	512.93	523.29	512.40	520.44	1082920
2020-05-20	519.35	525.77	510.90	512.80	1089532
2020-05-21	511.25	519.64	510.00	516.96	788195
2020-05-22	513.71	519.10	509.24	512.90	714439
2020-05-26	515.00	517.69	508.20	509.85	977621
2020-05-27	512.76	528.06	511.01	525.11	1479462
2020-05-28	528.54	539.88	528.54	534.67	1577427
2020-05-29	535.50	545.63	531.08	544.00	1606456
2020-06-01	545.04	548.04	540.02	541.30	849173
2020-06-02	541.69	549.00	540.83	545.22	960592
2020-06-03	545.47	548.81	542.26	547.30	674578
2020-06-04	544.47	548.91	534.66	540.03	1109611
2020-06-05	538.65	546.07	528.02	530.72	1395046
2020-06-08	524.00	540.40	522.08	540.36	1225252
2020-06-09	541.09	542.36	529.43	531.57	892860
2020-06-10	536.35	536.35	528.50	533.81	951775
2020-06-11	532.71	535.67	517.15	517.17	1485432
2020-06-12	524.35	530.72	515.29	522.57	1043555
2020-06-15	514.05	526.75	511.55	526.02	910361
2020-06-16	528.00	538.02	525.89	532.45	976791
2020-06-17	535.37	539.11	532.82	534.23	953343
2020-06-18	531.94	538.97	530.42	535.11	886112
2020-06-19	540.00	540.90	524.47	536.67	2642838
2020-06-22	532.45	534.01	523.40	527.67	886752
2020-06-23	532.06	532.06	516.10	521.04	1199473
2020-06-24	512.12	517.84	505.57	507.99	1380456
2020-06-25	507.46	512.55	500.16	510.02	792864
2020-06-26	510.50	510.50	500.50	502.27	1615516
2020-06-29	509.73	513.56	499.51	509.22	1009869
2020-06-30	509.63	511.96	498.08	510.04	1256428
2020-07-01	510.04	525.78	505.45	521.91	1112602
2020-07-02	522.10	528.87	517.02	517.69	785779
2020-07-06	525.56	527.17	520.48	526.29	814930
2020-07-07	522.74	532.34	521.98	528.02	852839
2020-07-08	527.98	530.17	523.00	528.31	773580
2020-07-09	529.59	532.25	520.67	530.19	792856
2020-07-10	530.39	540.44	527.50	537.92	789912
2020-07-13	536.63	544.45	532.86	533.78	958377
2020-07-14	530.43	543.98	525.87	542.95	705989
2020-07-15	543.75	552.54	542.53	552.01	936534
2020-07-16	552.82	558.10	547.78	558.03	1061193
2020-07-17	562.45	569.87	560.01	564.66	1420681
2020-07-20	564.66	571.60	562.58	565.51	728034
2020-07-21	567.96	570.91	563.40	564.68	719603
2020-07-22	566.96	568.20	561.30	565.12	540471
2020-07-23	567.37	569.15	556.19	560.42	540717
2020-07-24	558.62	562.97	554.36	561.72	587742
2020-07-27	562.54	563.10	555.27	559.91	733871
2020-07-28	558.80	566.46	557.02	561.41	522560
2020-07-29	564.21	569.68	560.60	566.42	644347
2020-07-30	559.53	568.51	558.18	563.44	771535
2020-07-31	594.31	594.31	554.26	580.00	1639474
2020-08-03	585.01	593.90	581.14	589.70	1013506
2020-08-04	580.00	601.76	579.00	600.01	951959
2020-08-05	598.75	603.60	597.23	598.26	682006
2020-08-06	595.35	604.12	594.69	602.14	716138
2020-08-07	603.39	611.47	598.25	601.87	810938
2020-08-10	598.65	606.00	598.10	602.34	789454
2020-08-11	604.42	604.42	588.97	590.48	862871
2020-08-12	590.99	607.00	590.99	598.74	1033922
2020-08-13	595.46	609.31	595.46	604.22	854040
2020-08-14	604.55	610.95	602.88	604.99	664652
2020-08-17	608.85	610.20	601.10	604.97	650239
2020-08-18	608.23	612.94	606.51	610.69	700355
2020-08-19	612.46	616.07	607.80	611.66	961614
2020-08-20	607.94	614.37	607.94	612.54	630484
2020-08-21	610.98	614.80	606.61	613.96	677908
2020-08-24	613.39	618.03	611.14	612.53	1087117
2020-08-25	619.51	620.19	604.41	609.75	1112034
2020-08-26	606.82	618.49	605.28	614.56	907152
2020-08-27	619.05	621.04	612.59	614.29	881397
2020-08-28	613.01	616.57	609.35	615.64	632507
2020-08-31	614.84	620.23	613.63	615.61	811741
2020-09-01	614.04	620.20	611.00	617.24	874175
2020-09-02	616.96	626.62	614.05	622.45	741572
2020-09-03	624.04	629.52	603.03	608.10	1016355
2020-09-04	610.06	611.39	592.09	604.02	1082010
2020-09-08	595.73	604.34	591.60	596.50	1209247
2020-09-09	598.64	617.80	598.40	613.28	905855
2020-09-10	611.38	622.23	603.31	604.06	1061108
2020-09-11	606.59	608.57	597.80	601.52	860455
2020-09-14	608.03	613.59	603.67	609.70	754985
2020-09-15	610.72	627.44	610.22	622.55	830391
2020-09-16	626.75	635.86	626.21	630.07	1179311
2020-09-17	618.23	624.18	609.67	620.31	1341250
2020-09-18	622.08	628.30	611.79	625.25	1969005
2020-09-21	621.97	625.92	606.91	614.34	1313952
2020-09-22	612.45	634.34	612.45	633.05	1216662
2020-09-23	632.97	633.99	615.10	616.35	1017419
2020-09-24	614.46	621.28	609.54	611.45	931374
2020-09-25	609.89	617.40	606.11	614.23	1072822
2020-09-28	625.16	633.64	619.64	628.23	1035287
2020-09-29	626.85	635.83	625.02	626.50	817367
2020-09-30	629.81	632.06	620.68	624.34	1148721
2020-10-01	627.31	640.00	627.31	635.11	1386790
2020-10-02	626.54	633.17	617.29	620.23	1046520
2020-10-05	623.35	639.27	621.63	633.98	807857
2020-10-06	632.36	638.06	619.10	620.89	1104605
2020-10-07	623.23	629.73	622.99	623.73	802651
2020-10-08	626.81	633.69	622.24	629.08	583760
2020-10-09	631.88	639.34	631.64	635.64	625936
2020-10-12	643.57	663.70	639.24	651.72	1307412
2020-10-13	653.61	656.89	646.49	649.95	963957
2020-10-14	651.67	653.64	638.01	638.62	840748
2020-10-15	631.87	640.30	630.50	636.89	825854
2020-10-16	638.87	646.99	633.52	633.92	772844
2020-10-19	635.67	640.00	616.70	617.66	1080619
2020-10-20	622.74	622.74	606.62	608.26	1066145
2020-10-21	604.31	612.33	601.51	605.33	727176
2020-10-22	605.03	605.03	596.44	599.91	1001833
2020-10-23	603.07	603.07	588.41	593.28	842164
2020-10-26	588.79	595.83	581.42	582.13	1119575
2020-10-27	585.00	590.30	580.50	583.65	897341
2020-10-28	574.97	585.41	572.46	572.58	983061
2020-10-29	573.33	583.05	573.10	576.00	1420483
2020-10-30	580.55	610.66	580.55	603.82	2456342
2020-11-02	605.10	610.36	578.76	588.43	1268368
2020-11-03	596.00	602.59	591.73	591.99	1172910
2020-11-04	610.90	645.70	608.27	634.47	1940441
2020-11-05	643.05	650.43	638.11	647.36	1007738
2020-11-06	647.68	649.92	640.45	644.49	692993
2020-11-09	659.79	659.79	612.68	613.20	1632778
2020-11-10	603.45	631.64	603.45	626.88	1054661
2020-11-11	628.80	640.52	628.80	636.92	709293
2020-11-12	639.33	645.06	635.40	637.96	650047
2020-11-13	638.23	648.82	638.11	647.19	757477
2020-11-16	642.84	647.51	639.95	641.41	1066334
2020-11-17	637.32	643.57	632.53	641.51	621495
2020-11-18	645.14	651.17	635.52	642.44	1655389
2020-11-19	639.86	655.73	636.69	650.54	1288487
2020-11-20	651.31	663.07	647.50	655.41	1163745
2020-11-23	657.87	659.56	642.70	645.04	1518485
2020-11-24	641.70	654.79	633.66	650.44	1074566
2020-11-25	652.26	653.51	644.87	651.40	681067
2020-11-27	647.59	650.88	642.05	642.80	569393
2020-11-30	646.22	655.34	643.04	651.99	1178725
2020-12-01	656.70	666.59	652.81	662.25	1177077
2020-12-02	659.79	669.90	659.14	667.17	820628
2020-12-03	666.66	675.74	656.56	670.43	822192
2020-12-04	670.58	674.05	667.08	670.74	685901
2020-12-07	667.36	680.76	666.98	680.76	881004
2020-12-08	676.48	681.71	661.81	663.37	1020907
2020-12-09	660.45	665.96	643.53	644.08	1813079
2020-12-10	644.56	659.58	642.79	658.04	880070
2020-12-11	654.06	655.98	648.02	651.76	988967
2020-12-14	654.77	656.24	649.11	649.67	1284618
2020-12-15	653.08	656.50	646.07	646.28	1034695
2020-12-16	646.28	649.64	634.47	642.43	1283866
2020-12-17	645.11	657.57	644.95	653.98	1904688
2020-12-18	656.94	658.35	646.52	652.00	2253862
2020-12-21	645.26	658.38	641.79	654.69	893309
2020-12-22	654.02	654.80	638.76	641.10	1269826
2020-12-23	642.87	652.58	640.03	647.44	1590762
2020-12-24	646.60	657.33	646.60	656.49	1127336
2020-12-28	661.38	661.38	649.44	651.90	774809
2020-12-29	654.30	666.37	651.25	664.98	1301047
2020-12-30	667.01	668.00	652.30	653.49	865401
2020-12-31	653.44	664.78	652.86	661.55	699526
2021-01-04	666.59	666.59	637.00	647.03	1185185
2021-01-05	646.13	649.00	632.95	636.59	842637
2021-01-06	612.16	634.81	612.16	624.51	1491407
2021-01-07	627.73	638.25	622.00	629.77	1259464
2021-01-08	624.39	634.79	624.39	634.38	1051118
2021-01-11	636.90	642.75	632.97	641.13	1082778
2021-01-12	636.12	639.77	618.49	621.49	1695562
2021-01-13	619.07	623.04	614.87	618.01	1090317
2021-01-14	616.48	630.41	610.89	623.09	1484544
2021-01-15	620.25	634.08	617.02	628.91	1150385
2021-01-19	628.11	633.95	623.37	633.27	1052015
2021-01-20	633.39	648.31	631.96	642.82	943401
2021-01-21	643.33	651.89	639.79	650.43	768682
2021-01-22	649.45	651.89	642.77	646.69	699145
2021-01-25	649.64	660.30	647.84	652.17	888412
2021-01-26	651.63	654.76	647.02	649.54	893516
2021-01-27	643.93	651.92	615.11	615.78	1919738
2021-01-28	638.10	671.00	635.08	654.65	1773934
2021-01-29	626.01	636.03	604.09	607.56	2393721
2021-02-01	611.01	614.13	593.10	599.02	1465636
2021-02-02	597.69	625.31	595.91	616.70	1531164
2021-02-03	616.65	617.03	603.32	609.26	929913
2021-02-04	604.98	621.29	604.98	619.79	840676
2021-02-05	621.03	628.30	615.12	617.65	799793
2021-02-08	616.63	619.69	610.87	615.53	957844
2021-02-09	616.34	626.63	613.81	619.51	836441
2021-02-10	623.36	623.36	608.11	611.63	1036500
2021-02-11	614.20	619.16	603.53	618.68	829195
2021-02-12	615.93	619.55	610.65	613.45	623875
2021-02-16	609.19	619.02	606.25	618.47	909589
2021-02-17	615.70	626.95	614.44	624.12	929698
2021-02-18	625.06	625.06	612.71	616.42	760946
2021-02-19	613.43	619.53	606.54	607.29	1193112
2021-02-22	602.30	609.88	595.00	596.50	1744449
2021-02-23	602.80	609.27	585.45	602.77	1852094
2021-02-24	590.44	614.73	590.44	608.51	1201078
2021-02-25	605.82	618.12	598.97	601.55	1358947
2021-02-26	602.49	627.38	601.50	613.42	1619427
2021-03-01	618.39	624.07	610.01	619.68	895343
2021-03-02	622.41	624.50	611.25	616.07	984825
2021-03-03	612.01	613.72	599.90	601.02	1785486
2021-03-04	599.00	618.66	598.01	607.64	1500590
2021-03-05	614.00	629.70	609.66	624.03	1513292
2021-03-08	621.74	630.20	611.57	612.38	1123944
2021-03-09	620.35	620.35	610.98	614.77	1022567
2021-03-10	625.44	639.28	618.96	629.07	1472256
2021-03-11	626.33	630.67	613.00	624.23	1441456
2021-03-12	618.99	629.21	611.38	624.15	1410153
2021-03-15	624.42	625.85	612.02	625.00	1149366
2021-03-16	629.62	643.51	625.62	639.65	1147762
2021-03-17	643.79	644.23	633.84	641.86	1202174
2021-03-18	628.28	635.42	617.31	629.39	1550611
2021-03-19	632.81	636.86	626.84	629.74	2776767
2021-03-22	627.64	643.96	627.64	637.62	1159556
2021-03-23	639.81	656.65	636.88	645.45	1271511
2021-03-24	647.45	657.84	642.81	651.56	1137316
2021-03-25	652.03	652.03	631.02	637.79	1024451
2021-03-26	636.73	639.03	621.56	631.75	1275943
2021-03-29	630.00	639.59	622.06	636.68	889207
2021-03-30	636.17	640.84	628.35	632.69	650299
2021-03-31	632.90	632.91	614.69	617.02	1328502
2021-04-01	618.00	622.41	605.66	608.58	1648127
2021-04-05	607.48	611.17	600.16	605.50	1443153
2021-04-06	603.46	616.99	600.53	613.39	874383
2021-04-07	614.51	616.33	607.84	611.63	644619
2021-04-08	616.65	617.85	612.32	615.16	834994
2021-04-09	606.38	615.97	600.68	614.24	1040030
2021-04-12	612.34	622.64	608.07	619.30	695569
2021-04-13	615.22	623.72	614.50	621.29	736895
2021-04-14	620.62	623.17	614.55	617.10	839264
2021-04-15	622.99	637.10	621.47	636.00	911437
2021-04-16	636.91	645.95	631.59	644.37	1043231
2021-04-19	644.00	653.42	642.98	644.42	898190
2021-04-20	637.66	657.35	637.66	652.46	1019371
2021-04-21	652.37	657.78	648.11	652.90	665974
2021-04-22	655.75	660.60	653.60	657.68	991099
2021-04-23	660.22	661.00	648.75	657.54	708397
2021-04-26	655.31	659.06	650.18	652.57	631003
2021-04-27	652.91	658.19	650.47	653.52	491403
2021-04-28	651.93	658.82	650.63	652.72	567517
2021-04-29	658.21	675.44	656.32	669.97	1287752
2021-04-30	654.09	683.05	636.56	673.45	1377459
2021-05-03	679.10	684.70	673.94	677.31	796825
2021-05-04	672.00	681.98	670.68	672.86	831937
2021-05-05	674.89	680.00	671.93	673.75	712389
2021-05-06	677.58	682.86	672.82	675.79	559435
2021-05-07	681.57	696.00	679.69	693.44	718916
2021-05-10	696.42	704.10	692.69	694.72	1056019
2021-05-11	694.53	698.98	684.26	685.09	660635
2021-05-12	675.33	686.17	675.25	681.98	1345985
2021-05-13	686.06	694.97	683.05	685.30	839913
2021-05-14	691.18	712.41	685.13	710.40	1089945
2021-05-17	708.90	709.91	676.53	686.85	1097233
2021-05-18	679.46	690.45	670.59	686.11	1515841
2021-05-19	672.52	680.63	669.55	679.65	793345
2021-05-20	678.57	698.40	677.33	694.71	789108
2021-05-21	691.60	699.11	688.17	692.52	761141
2021-05-24	700.29	707.44	692.13	703.13	888046
2021-05-25	702.12	706.22	694.72	695.51	837955
2021-05-26	697.97	701.50	688.32	693.50	895157
2021-05-27	693.89	697.10	688.78	692.45	1056921
2021-05-28	698.93	701.95	692.34	694.53	563705
2021-06-01	697.53	699.55	686.91	688.89	623750
2021-06-02	690.82	690.82	681.00	682.45	666463
2021-06-03	679.04	680.46	670.24	675.64	949843
2021-06-04	677.17	685.28	675.79	682.65	449750
2021-06-07	679.13	686.07	677.93	680.56	600654
2021-06-08	681.86	683.80	672.31	677.91	561506
2021-06-09	679.94	683.46	675.02	676.47	588610
2021-06-10	676.79	689.26	676.03	682.91	986849
2021-06-11	682.80	689.10	680.59	686.74	708350
2021-06-14	687.23	691.61	681.36	690.61	731590
2021-06-15	691.88	695.19	686.76	687.83	626645
2021-06-16	690.78	693.76	676.08	682.07	812151
2021-06-17	687.30	699.51	684.22	691.05	846903
2021-06-18	685.59	691.38	678.00	685.60	1969257
2021-06-21	688.90	696.20	683.62	694.81	1168563
2021-06-22	694.67	709.75	692.14	706.99	786214
2021-06-23	704.84	707.15	697.11	699.29	735009
2021-06-24	702.89	713.39	700.20	711.54	668333
2021-06-25	712.59	722.10	711.28	721.29	1152990
2021-06-28	723.26	726.66	716.71	721.36	1014666
2021-06-29	719.34	722.40	716.85	717.46	1135035
2021-06-30	717.47	723.46	715.75	721.45	897613
2021-07-01	721.52	727.97	720.47	721.80	834461
2021-07-02	725.56	733.62	723.71	731.92	509945
2021-07-06	729.91	735.91	721.76	729.54	614977
2021-07-07	733.04	743.51	729.91	742.37	588616
2021-07-08	736.21	749.31	736.21	743.50	739072
2021-07-09	738.31	745.68	736.21	736.47	764657
2021-07-12	727.52	731.00	708.88	719.80	1213229
2021-07-13	719.79	723.60	709.68	710.70	705861
2021-07-14	713.34	714.91	700.66	701.37	960175
2021-07-15	704.71	707.79	700.62	704.93	957851
2021-07-16	707.19	717.20	703.85	709.99	566552
2021-07-19	709.94	718.56	706.39	711.47	786298
2021-07-20	715.94	726.63	712.40	718.76	798223
2021-07-21	715.62	720.67	712.72	718.42	581864
2021-07-22	720.83	722.77	713.27	720.22	448845
2021-07-23	720.58	729.08	717.23	726.81	477900
2021-07-26	725.79	731.69	722.21	729.66	461855
2021-07-27	731.05	735.75	722.53	726.75	649134
2021-07-28	724.83	725.72	716.40	722.26	553528
2021-07-29	723.57	727.98	711.32	713.80	847142
2021-07-30	715.09	747.87	714.67	744.05	1374750
2021-08-02	748.73	751.94	738.75	749.87	727357
2021-08-03	752.50	771.11	745.67	770.02	1064729
2021-08-04	770.22	771.87	763.09	770.00	1069286
2021-08-05	774.99	777.15	766.80	769.91	815463
2021-08-06	763.36	775.58	762.18	770.09	670034
2021-08-09	770.77	771.66	762.55	765.50	544952
2021-08-10	764.71	768.44	760.97	766.50	587444
2021-08-11	771.20	777.00	767.92	776.65	815699
2021-08-12	777.00	779.28	771.33	774.57	586510
2021-08-13	774.98	778.24	770.79	771.71	463023
2021-08-16	771.16	783.26	769.43	782.58	729062
2021-08-17	784.34	791.19	780.83	788.37	818075
2021-08-18	785.12	793.03	784.53	785.47	898429
2021-08-19	784.00	789.82	776.83	785.54	830966
2021-08-20	786.95	799.65	784.49	794.09	999495
2021-08-23	791.86	802.32	791.80	797.51	917188
2021-08-24	796.84	800.91	791.17	792.64	1055163
2021-08-25	792.64	798.98	787.57	796.67	822366
2021-08-26	796.67	799.40	792.73	797.40	627993
2021-08-27	798.64	811.33	798.64	807.18	712912
2021-08-30	808.79	816.14	803.81	814.20	673741
2021-08-31	814.67	820.73	810.68	816.66	1140294
2021-09-01	818.71	823.99	816.65	818.44	784891
2021-09-02	823.08	825.62	817.53	821.01	592695
2021-09-03	812.37	820.10	809.88	811.33	817427
2021-09-07	808.45	811.50	800.18	800.83	1096987
2021-09-08	800.00	801.62	795.94	799.79	1120615
2021-09-09	800.99	804.41	784.19	785.41	968000
2021-09-10	785.44	790.37	780.36	787.12	722990
2021-09-13	794.55	804.80	787.51	793.07	837923
2021-09-14	797.46	801.36	757.28	761.86	1485677
2021-09-15	761.50	774.12	757.28	765.20	873412
2021-09-16	767.91	769.24	758.61	765.24	895613
2021-09-17	765.24	769.35	757.24	763.48	3404728
2021-09-20	757.52	765.53	747.36	755.90	908247
2021-09-21	758.69	760.25	744.99	747.63	749108
2021-09-22	752.58	760.96	748.85	751.55	595278
2021-09-23	754.52	762.84	738.65	741.95	1373987
2021-09-24	737.22	742.46	731.58	739.17	810592
2021-09-27	735.31	741.32	732.46	734.41	742936
2021-09-28	730.00	736.18	725.00	727.49	872761
2021-09-29	729.52	742.72	729.40	733.18	728844
2021-09-30	738.59	738.59	727.26	727.56	863508
2021-10-01	735.11	742.47	730.37	738.08	742796
2021-10-04	735.73	745.87	733.29	740.96	595911
2021-10-05	739.98	750.92	739.98	747.79	653421
2021-10-06	742.13	747.78	735.40	743.75	583969
2021-10-07	747.16	753.69	740.79	741.95	538510
2021-10-08	721.82	726.19	704.57	706.13	1268447
2021-10-11	700.00	704.78	693.42	695.23	895741
2021-10-12	690.60	695.67	683.44	690.62	1112061
2021-10-13	697.13	699.00	688.61	696.23	812010
2021-10-14	702.81	708.16	700.45	703.67	778439
2021-10-15	706.03	707.81	694.50	699.03	738730
2021-10-18	697.06	709.12	692.64	706.88	895335
2021-10-19	711.40	720.85	709.12	717.91	677868
2021-10-20	718.84	737.97	717.35	734.01	843504
2021-10-21	737.81	737.97	723.44	735.67	652474
2021-10-22	736.33	739.86	729.65	730.93	793300
2021-10-25	731.81	732.00	719.12	731.01	567824
2021-10-26	732.48	735.87	724.41	728.23	498971
2021-10-27	730.40	730.40	713.53	714.51	880422
2021-10-28	693.80	710.55	680.85	706.27	1179724
2021-10-29	667.49	687.38	660.00	674.89	2447610
2021-11-01	675.00	677.70	665.31	671.37	1419065
2021-11-02	670.32	686.50	670.27	681.50	1122743
2021-11-03	683.50	694.94	683.50	692.54	850884
2021-11-04	691.78	698.35	683.66	686.07	754270
2021-11-05	693.46	704.08	688.93	689.32	802616
2021-11-08	689.71	696.56	685.89	695.18	833811
2021-11-09	698.20	705.00	691.92	696.31	599170
2021-11-10	697.36	706.93	697.36	701.25	798498
2021-11-11	702.24	706.17	693.96	694.21	537208
2021-11-12	695.95	697.92	689.12	689.35	730133
2021-11-15	689.71	696.98	689.71	692.91	732807
2021-11-16	692.11	698.63	688.57	689.18	684021
2021-11-17	689.18	703.65	689.18	691.04	832429
2021-11-18	689.63	690.08	679.11	685.88	1100924
2021-11-19	686.45	689.42	678.01	682.34	776709
2021-11-22	680.77	689.39	668.03	668.32	1250012
2021-11-23	667.47	679.32	666.90	674.74	1190080
2021-11-24	672.47	677.75	668.50	672.69	829265
2021-11-26	663.29	681.89	661.50	672.87	753879
2021-11-29	674.47	675.51	664.85	668.19	788350
2021-11-30	668.52	670.39	644.42	646.28	2119263
2021-12-01	653.67	657.57	633.69	634.20	1082098
2021-12-02	639.27	675.52	639.27	670.40	1432508
2021-12-03	675.00	681.80	669.51	679.30	1336493
2021-12-06	688.11	693.09	669.69	672.95	951698
2021-12-07	677.84	678.72	639.28	650.60	2156212
2021-12-08	650.34	652.38	630.15	642.07	1717349
2021-12-09	632.99	634.51	606.57	611.97	2605328
2021-12-10	616.37	620.02	608.39	610.89	1519208
2021-12-13	608.64	617.27	600.34	605.55	1423629
2021-12-14	600.00	629.93	599.34	621.89	1640563
2021-12-15	616.73	622.40	610.93	617.32	1985344
2021-12-16	622.49	638.16	617.21	631.58	1906359
2021-12-17	632.86	650.20	629.64	650.00	4076060
2021-12-20	646.77	652.51	643.08	646.76	1040684
2021-12-21	651.65	652.91	640.36	644.33	1140826
2021-12-22	644.81	645.18	636.70	639.79	577313
2021-12-23	641.34	651.98	641.01	648.30	559734
2021-12-27	651.83	654.00	644.14	652.35	434976
2021-12-28	652.82	664.98	652.82	655.79	450768
2021-12-29	657.63	661.46	650.97	656.28	533068
2021-12-30	660.10	669.87	656.53	657.23	562208
2021-12-31	655.76	660.45	650.65	651.97	789412
2022-01-03	642.75	651.80	638.68	647.58	1047356
2022-01-04	645.50	653.09	628.07	640.77	1282107
2022-01-05	642.69	649.32	623.73	624.86	1345515
2022-01-06	621.23	638.80	621.23	631.95	1084693
2022-01-07	630.89	630.89	609.70	610.49	1479808
2022-01-10	610.49	617.62	601.33	605.43	1841671
2022-01-11	608.23	613.34	604.51	612.10	1284616
2022-01-12	612.41	626.64	609.15	613.98	992206
2022-01-13	618.03	626.07	610.02	619.08	1016669
2022-01-14	618.13	619.46	600.54	607.69	1070613
2022-01-18	593.39	597.27	580.38	582.75	1342704
2022-01-19	584.29	588.20	574.17	581.30	1021608
2022-01-20	584.40	587.94	571.03	572.16	1180979
2022-01-21	574.87	579.75	568.82	569.69	1105754
2022-01-24	580.11	580.67	562.46	577.13	1908008
2022-01-25	570.22	575.38	560.72	563.54	1092668
2022-01-26	563.98	574.86	549.59	555.00	1638668
2022-01-27	549.85	567.90	549.85	561.03	1561072
2022-01-28	560.62	592.20	560.37	590.47	2600684
2022-01-31	588.99	595.13	584.50	593.34	1473429
2022-02-01	590.73	598.33	587.88	596.89	1253077
2022-02-02	598.25	603.71	592.34	600.24	1074270
2022-02-03	600.72	621.00	596.04	610.45	2232285
2022-02-04	599.97	613.18	596.95	608.92	1389348
2022-02-07	610.12	613.63	605.85	610.75	1359651
2022-02-08	612.88	615.84	608.40	609.12	1227676
2022-02-09	613.00	615.00	604.72	614.75	1396212
2022-02-10	607.17	613.09	604.02	606.52	1514780
2022-02-11	608.99	614.54	602.51	604.73	1517223
2022-02-14	605.69	614.50	601.58	607.94	2480031
2022-02-15	611.74	615.60	607.86	609.45	2564495
2022-02-16	606.86	612.52	602.70	609.46	1388454
2022-02-17	603.20	606.04	588.39	597.83	2109730
2022-02-18	598.79	605.62	594.57	596.83	2786408
2022-02-22	599.34	603.15	591.88	595.50	1986709
2022-02-23	591.87	592.74	569.39	570.60	2774497
2022-02-24	572.50	586.95	566.05	586.59	4139728
2022-02-25	587.92	602.02	586.54	601.16	1847342
2022-02-28	593.77	605.40	593.72	601.78	2272780
2022-03-01	590.99	603.16	589.47	594.74	1578566
2022-03-02	595.40	596.94	566.86	570.99	2305044
2022-03-03	580.84	594.08	560.88	561.82	2018061
2022-03-04	558.69	564.87	546.62	549.93	2348987
2022-03-07	553.02	566.33	545.33	555.64	1867245
2022-03-08	556.93	565.87	550.32	551.43	1099855
2022-03-09	562.17	568.04	555.57	557.75	1212273
2022-03-10	550.21	567.56	546.92	562.13	1537737
2022-03-11	569.78	574.54	557.81	559.29	1788310
2022-03-14	561.82	583.72	560.66	566.14	1420645
2022-03-15	570.69	579.09	566.20	569.16	1091632
2022-03-16	570.44	573.70	556.03	572.11	1553012
2022-03-17	571.08	577.65	558.78	577.65	1245215
2022-03-18	572.45	578.00	562.12	577.32	2717661
2022-03-21	573.96	577.65	562.54	565.77	1206676
2022-03-22	569.44	577.13	566.01	574.66	962233
2022-03-23	573.28	576.11	559.30	559.99	1094184
2022-03-24	564.74	571.52	557.56	559.32	1365698
2022-03-25	560.09	564.05	544.59	558.26	1754089
2022-03-28	557.47	565.31	554.33	565.25	985357
2022-03-29	564.42	574.21	564.42	572.33	1074488
2022-03-30	571.36	573.13	564.04	570.12	881593
2022-03-31	571.76	571.76	545.46	545.52	1929824
2022-04-01	549.11	561.96	545.01	561.68	1159102
2022-04-04	559.38	574.65	557.12	562.00	867604
2022-04-05	557.35	568.94	554.04	556.79	986809
2022-04-06	556.79	568.00	553.41	561.26	1172234
2022-04-07	560.65	561.26	542.82	552.48	1118168
2022-04-08	551.96	559.34	543.20	557.60	1187130
2022-04-11	560.38	572.08	557.03	559.91	1175946
2022-04-12	564.99	570.02	548.56	549.12	1819766
2022-04-13	549.96	563.51	547.06	562.40	1097710
2022-04-14	564.54	567.07	553.12	555.32	1023522
2022-04-18	552.75	556.92	533.25	533.48	1442703
2022-04-19	535.62	560.84	535.62	557.75	1208806
2022-04-20	555.69	555.69	535.17	535.96	1540340
2022-04-21	537.42	541.75	517.81	519.03	1577765
2022-04-22	517.72	518.57	505.15	511.37	1742187
2022-04-25	513.46	517.66	496.76	506.97	1381291
2022-04-26	503.08	503.08	486.35	486.95	1352887
2022-04-27	485.50	492.25	479.45	482.01	1497689
2022-04-28	481.19	481.69	449.59	461.49	3211156
2022-04-29	449.89	457.70	415.01	428.49	4820309
2022-05-02	431.49	435.93	419.83	432.54	1686005
2022-05-03	424.15	431.24	410.33	425.62	2136079
2022-05-04	426.51	450.78	422.44	448.34	1977788
2022-05-05	444.79	462.93	444.79	456.20	2223313
2022-05-06	454.21	471.29	452.39	459.77	2560868
2022-05-09	456.23	478.03	455.98	463.67	2426253
2022-05-10	472.94	481.79	462.20	468.23	1979404
2022-05-11	465.94	476.65	447.35	448.35	1679516
2022-05-12	449.33	466.77	443.18	465.26	1649603
2022-05-13	459.46	475.87	458.69	471.39	1456838
2022-05-16	469.37	472.58	456.00	463.34	1153575
2022-05-17	468.99	474.14	457.50	472.13	1183094
2022-05-18	469.98	480.83	463.32	469.50	1574419
2022-05-19	469.15	479.40	465.88	474.57	1136538
2022-05-20	480.32	485.70	468.79	479.03	1290845
2022-05-23	482.65	484.00	468.86	473.67	895261
2022-05-24	471.64	479.60	468.01	479.02	940357
2022-05-25	482.14	489.98	476.85	487.61	877623
2022-05-26	489.12	508.86	489.12	502.84	1145291
2022-05-27	503.19	515.66	503.19	509.94	1063318
2022-05-31	507.86	513.28	501.16	506.93	1265257
2022-06-01	508.33	514.21	492.04	495.38	1087429
2022-06-02	496.68	499.10	490.84	498.22	889835
2022-06-03	496.79	496.79	489.50	491.07	1104230
2022-06-06	493.16	498.06	483.69	484.72	1206453
2022-06-07	480.08	484.50	470.17	482.55	1266331
2022-06-08	485.64	493.11	481.32	487.95	880953
2022-06-09	489.51	492.64	482.04	482.26	976043
2022-06-10	474.35	481.02	470.01	474.19	927681
2022-06-13	467.23	468.98	452.23	454.47	1429748
2022-06-14	456.92	463.12	447.94	451.97	1101784
2022-06-15	457.65	460.23	429.91	449.00	2834058
2022-06-16	439.98	440.79	407.75	415.35	2880264
2022-06-17	415.02	443.32	415.02	441.96	3563019
2022-06-21	444.02	447.93	435.72	437.47	1727121
2022-06-22	435.52	453.30	434.04	448.24	1236998
2022-06-23	446.16	456.58	446.16	455.13	822254
2022-06-24	454.77	465.22	454.32	463.12	1093894
2022-06-27	463.12	467.77	458.70	464.36	710788
2022-06-28	468.41	474.50	456.48	457.03	819604
2022-06-29	454.53	464.67	454.09	463.84	819034
2022-06-30	461.86	471.57	457.44	468.53	1215505
2022-07-01	465.45	483.20	463.72	480.92	887776
2022-07-05	473.53	481.75	467.39	481.22	713289
2022-07-06	480.08	484.31	468.36	471.64	1014268
2022-07-07	471.00	473.27	457.85	465.40	1213576
2022-07-08	465.80	469.19	460.35	463.55	859801
2022-07-11	462.47	462.55	450.68	453.39	953090
2022-07-12	455.99	476.45	453.63	468.10	1207112
2022-07-13	457.95	470.68	457.95	465.64	708718
2022-07-14	460.65	469.58	456.93	468.75	1704958
2022-07-15	474.58	480.42	473.11	476.60	859883
2022-07-18	475.09	482.90	472.97	474.01	902836
2022-07-19	479.27	485.02	472.70	482.95	771490
2022-07-20	486.33	486.94	478.96	483.20	560255
2022-07-21	480.55	496.37	469.72	492.74	1820798
2022-07-22	491.76	493.28	480.55	485.70	1204769
2022-07-25	489.77	489.94	472.34	478.98	811136
2022-07-26	479.02	482.69	474.18	479.01	774051
2022-07-27	478.27	482.84	466.68	475.94	1339205
2022-07-28	443.58	452.30	430.16	435.58	3177460
2022-07-29	434.01	444.07	425.00	432.10	2282968
2022-08-01	424.55	434.30	421.16	426.56	1379431
2022-08-02	428.67	442.78	425.40	437.65	1496182
2022-08-03	438.00	461.83	434.67	452.18	2188579
2022-08-04	451.75	469.99	450.37	459.45	1115392
2022-08-05	455.25	464.78	450.65	462.98	828895
2022-08-08	469.01	478.89	462.68	464.05	891292
2022-08-09	461.02	461.06	449.62	452.50	1030414
2022-08-10	460.47	467.10	454.92	462.69	1115170
2022-08-11	466.23	473.84	461.49	466.19	922260
2022-08-12	472.81	479.10	469.03	478.12	821531
2022-08-15	470.00	483.53	468.77	480.92	883385
2022-08-16	480.00	484.27	475.62	482.83	1041000
2022-08-17	479.34	479.34	463.55	465.28	943936
2022-08-18	465.00	467.92	456.27	458.07	744564
2022-08-19	452.58	457.98	449.82	454.46	837424
2022-08-22	452.83	457.31	437.41	438.51	902202
2022-08-23	437.64	440.25	428.90	432.06	1091062
2022-08-24	434.04	438.65	428.84	429.18	1248445
2022-08-25	428.67	438.90	426.21	438.54	938735
2022-08-26	437.88	446.01	425.35	425.77	1188760
2022-08-29	423.39	429.68	417.52	418.30	940804
2022-08-30	422.21	422.23	409.25	409.51	1454005
2022-08-31	414.53	420.34	411.28	412.63	1420382
2022-09-01	412.52	420.46	410.26	420.33	2046294
2022-09-02	420.33	422.02	405.35	407.14	854067
2022-09-06	406.33	410.40	394.68	397.00	1056320
2022-09-07	398.33	405.48	397.10	402.55	1211100
2022-09-08	398.85	402.79	391.81	395.91	1239328
2022-09-09	400.35	408.09	399.55	405.91	1101109
2022-09-12	409.99	413.70	405.07	406.45	980189
2022-09-13	395.99	401.85	386.27	386.89	1296029
2022-09-14	387.80	388.36	377.92	385.11	1592088
2022-09-15	384.06	387.68	373.93	376.00	2230558
2022-09-16	375.46	381.44	371.61	377.58	2463309
2022-09-19	374.77	377.55	365.58	372.13	1913022
2022-09-20	367.04	371.52	361.30	362.94	1632024
2022-09-21	365.21	365.38	352.79	353.03	1206299
2022-09-22	352.03	352.93	331.54	333.96	2062300
2022-09-23	330.98	334.14	318.53	321.66	1917213
2022-09-26	321.44	324.74	305.37	306.20	2063003
2022-09-27	312.13	315.82	305.31	306.89	1789736
2022-09-28	311.78	324.71	309.20	321.08	1981940
2022-09-29	319.18	320.49	310.44	312.59	1520221
2022-09-30	315.25	315.80	302.94	303.35	2252045
2022-10-03	307.99	321.15	304.17	320.27	2115331
2022-10-04	323.51	330.60	321.00	328.54	2318168
2022-10-05	324.42	332.02	319.63	329.28	1838724
2022-10-06	327.37	330.48	321.24	323.95	1311234
2022-10-07	321.26	323.45	311.36	312.53	1117011
2022-10-10	314.46	320.61	311.84	318.30	1216918
2022-10-11	318.18	320.51	307.42	308.44	1293202
2022-10-12	307.31	310.53	302.77	306.31	1146046
2022-10-13	299.20	326.76	297.66	325.94	1999676
2022-10-14	328.95	331.95	321.75	323.31	1744526
2022-10-17	328.28	335.86	324.82	331.69	1498869
2022-10-18	337.66	343.82	326.86	328.87	1017686
2022-10-19	329.14	330.94	320.44	324.65	1442017
2022-10-20	325.66	331.70	323.13	328.12	1282358
2022-10-21	327.28	330.76	322.67	330.40	1887055
2022-10-24	330.85	338.76	330.85	337.07	2126011
2022-10-25	338.88	348.34	337.83	346.71	1405504
2022-10-26	350.80	354.52	344.25	344.87	1179426
2022-10-27	354.05	367.87	353.51	355.26	2018499
2022-10-28	353.00	376.96	337.13	368.24	2345414
2022-10-31	363.39	371.82	357.50	367.62	1577732
2022-11-01	374.13	379.67	356.00	357.00	2530400
2022-11-02	354.11	358.52	346.06	347.25	1431644
2022-11-03	344.07	345.72	335.25	344.25	1190512
2022-11-04	350.40	352.81	342.38	348.82	1222034
2022-11-07	349.33	354.26	343.67	353.28	1085209
2022-11-08	353.09	359.65	348.41	354.66	941212
2022-11-09	352.08	354.20	348.01	349.88	1197751
2022-11-10	366.65	374.34	362.80	373.16	1539264
2022-11-11	377.56	398.07	371.95	394.40	1589392
2022-11-14	392.56	395.81	387.40	387.81	1040082
2022-11-15	396.98	403.49	388.24	392.09	887222
2022-11-16	393.04	394.95	385.40	388.91	798533
2022-11-17	386.10	388.00	380.11	384.29	1120562
2022-11-18	385.51	388.58	370.35	374.38	1115640
2022-11-21	376.60	376.60	364.30	369.00	1377166
2022-11-22	371.78	387.52	369.35	385.55	1445679
2022-11-23	384.93	393.87	384.45	390.23	1125492
2022-11-25	393.06	394.40	387.76	390.11	444857
2022-11-28	385.03	388.62	382.16	384.47	805468
2022-11-29	382.93	387.03	382.93	385.28	670476
2022-11-30	384.00	393.67	372.57	391.29	2352843
2022-12-01	389.30	395.77	384.34	389.16	1354988
2022-12-02	381.20	393.30	378.41	392.69	939924
2022-12-05	389.91	394.97	386.42	387.79	1509061
2022-12-06	385.73	385.73	366.94	371.17	1265224
2022-12-07	370.56	377.98	368.05	374.89	836389
2022-12-08	375.00	379.80	371.04	374.31	821970
2022-12-09	371.12	383.52	369.73	380.57	1104868
2022-12-12	382.02	385.75	374.53	384.40	1369958
2022-12-13	401.17	402.90	383.98	392.68	1593586
2022-12-14	343.07	350.81	326.64	328.34	5720021
2022-12-15	325.00	333.80	312.77	313.43	3139200
2022-12-16	309.00	313.99	303.55	304.96	3718540
2022-12-19	304.66	311.33	302.21	306.16	1543803
2022-12-20	305.75	311.67	302.44	309.29	1461475
2022-12-21	311.01	322.40	309.67	321.34	2002372
2022-12-22	317.60	324.48	315.69	323.88	1671678
2022-12-23	327.56	333.95	324.74	333.92	1377201
2022-12-27	336.85	339.51	331.63	332.79	1373814
2022-12-28	332.00	335.89	330.00	332.34	1052986
2022-12-29	336.58	342.11	333.80	338.94	1289728
2022-12-30	336.30	339.87	334.98	339.10	1202042
2023-01-03	342.06	345.53	337.18	341.58	1524126
2023-01-04	347.01	355.93	345.21	354.00	1643217
2023-01-05	362.40	365.88	355.37	361.43	1490586
2023-01-06	367.07	370.29	360.79	367.73	1086004
2023-01-09	365.00	369.08	363.54	367.18	1073518
2023-01-10	367.18	374.64	366.69	374.64	1115036
2023-01-11	377.30	379.69	372.22	378.43	848692
2023-01-12	380.61	388.57	377.76	385.47	1207742
2023-01-13	383.97	389.96	383.67	388.47	780923
2023-01-17	385.89	390.98	383.77	388.35	907955
2023-01-18	386.30	390.98	381.25	381.86	1166218
2023-01-19	379.09	385.01	373.85	384.20	1317287
2023-01-20	382.80	400.15	382.44	396.11	1999880
2023-01-23	397.18	400.95	390.64	396.01	1551670
2023-01-24	395.00	398.25	390.88	392.03	1206629
2023-01-25	390.70	406.10	387.03	403.76	1190446
2023-01-26	401.43	412.65	401.42	410.39	1842963
2023-01-27	405.00	410.94	393.93	394.41	2662168
2023-01-30	392.02	395.76	387.85	390.94	1364549
2023-01-31	390.23	393.01	381.94	384.31	1731694
2023-02-01	381.23	401.51	380.28	398.68	1590242
2023-02-02	404.82	415.29	399.75	412.25	1165337
2023-02-03	405.86	408.98	402.38	406.30	832738
2023-02-06	401.44	407.47	399.60	404.59	667206
2023-02-07	400.11	404.70	394.79	402.61	906922
2023-02-08	402.61	406.09	399.82	403.30	852797
2023-02-09	408.84	412.88	393.08	393.77	1046845
2023-02-10	391.95	399.39	390.02	396.94	739828
2023-02-13	396.14	402.75	395.03	400.13	660774
2023-02-14	400.86	403.89	392.88	400.13	623610
2023-02-15	397.48	404.92	394.71	403.61	658482
2023-02-16	395.54	404.19	394.41	400.37	727859
2023-02-17	398.33	401.05	390.51	395.62	678583
2023-02-21	385.06	386.55	377.81	377.91	1992394
2023-02-22	376.38	385.38	375.68	382.65	1189978
2023-02-23	380.41	384.81	377.65	383.23	865320
2023-02-24	376.68	378.30	373.25	374.81	1013324
2023-02-27	379.82	381.15	373.13	375.05	1011890
2023-02-28	372.79	377.79	362.53	367.61	1906115
2023-03-01	365.28	371.36	360.10	362.54	1156353
2023-03-02	359.48	364.55	359.48	363.09	942613
2023-03-03	367.52	370.99	365.66	369.98	1047198
2023-03-06	373.14	373.14	367.22	369.11	800589
2023-03-07	368.23	369.28	354.38	357.85	1085332
2023-03-08	358.96	360.67	351.42	353.87	856204
2023-03-09	351.68	352.96	342.80	343.01	944140
2023-03-10	342.27	342.27	327.17	329.49	1465660
2023-03-13	326.78	340.52	322.88	335.26	1454349
2023-03-14	340.14	340.88	333.87	336.14	1011703
2023-03-15	332.23	345.81	329.10	341.94	1291183
2023-03-16	340.25	350.69	337.30	346.45	2105803
2023-03-17	342.98	352.98	338.96	350.01	2402667
2023-03-20	352.03	354.99	347.54	348.75	1312952
2023-03-21	351.66	355.43	350.09	352.29	785021
2023-03-22	355.92	355.92	341.58	341.83	936176
2023-03-23	344.62	348.70	338.02	342.17	927851
2023-03-24	340.64	346.37	335.80	343.95	964423
2023-03-27	346.98	349.87	344.92	348.36	768108
2023-03-28	348.67	351.38	343.77	345.54	553451
2023-03-29	351.36	351.76	345.70	349.71	711242
2023-03-30	352.00	354.00	347.60	349.05	656078
2023-03-31	349.86	358.22	349.75	357.61	998806
2023-04-03	358.98	358.98	351.84	356.21	923235
2023-04-04	352.04	354.03	340.48	348.12	1325445
2023-04-05	347.67	355.99	342.95	353.12	960120
2023-04-06	353.41	354.67	349.34	350.27	765105
2023-04-10	348.53	354.26	345.60	353.89	665040
2023-04-11	354.87	359.76	353.43	358.52	957613
2023-04-12	361.50	361.95	340.55	343.28	1533042
2023-04-13	345.96	351.45	343.29	347.63	805591
2023-04-14	345.62	347.15	337.35	341.50	847496
2023-04-17	343.14	346.35	339.89	346.19	1297979
2023-04-18	349.71	351.82	339.78	343.32	758813
2023-04-19	339.35	345.15	339.35	343.67	857128
2023-04-20	340.14	340.75	333.10	336.00	1111167
2023-04-21	336.00	338.42	332.09	332.71	667956
2023-04-24	332.58	333.31	325.46	330.83	794940
2023-04-25	328.75	329.49	323.69	323.94	949619
2023-04-26	321.72	325.10	318.74	320.63	1028408
2023-04-27	326.50	345.10	326.50	342.75	1645649
2023-04-28	345.60	371.52	341.09	368.70	2875051
2023-05-01	368.64	374.42	365.13	366.51	1298786
2023-05-02	361.47	366.06	353.74	357.23	1264807
2023-05-03	357.68	363.78	353.13	356.90	830154
2023-05-04	357.77	358.16	346.96	348.78	853099
2023-05-05	353.96	353.96	347.11	350.85	854325
2023-05-08	353.17	353.28	346.31	350.50	731529
2023-05-09	348.00	348.00	337.72	339.00	1035262
2023-05-10	341.44	341.44	334.65	339.94	619690
2023-05-11	338.47	342.09	336.83	341.71	664317
2023-05-12	341.10	341.99	334.19	338.09	779259
2023-05-15	338.09	343.30	337.33	343.24	902110
2023-05-16	342.77	344.11	335.22	335.34	999780
2023-05-17	337.04	340.94	333.68	338.54	990637
2023-05-18	337.86	344.53	333.86	343.61	1013603
2023-05-19	345.48	346.67	339.56	340.40	983512
2023-05-22	343.10	344.76	340.71	341.49	960807
2023-05-23	339.40	343.00	336.35	336.44	724903
2023-05-24	335.88	336.28	330.39	331.24	1128696
2023-05-25	327.40	334.17	319.62	319.66	1509956
2023-05-26	319.66	330.93	315.02	330.25	1428227
2023-05-30	332.00	336.65	329.53	333.34	1035248
2023-05-31	333.43	333.62	325.51	326.15	2019375
2023-06-01	328.15	330.32	319.07	328.02	961134
2023-06-02	326.47	334.92	324.20	329.32	1066267
2023-06-05	332.44	336.12	330.38	334.91	872725
2023-06-06	335.19	336.29	325.28	329.00	940300
2023-06-07	329.68	337.46	328.58	336.71	1132758
2023-06-08	336.17	337.87	329.98	336.18	757495
2023-06-09	334.58	334.58	325.59	328.48	814120
2023-06-12	329.72	337.50	328.55	335.30	943197
2023-06-13	337.33	340.54	334.39	335.27	852905
2023-06-14	337.80	341.35	334.44	335.25	1287880
2023-06-15	334.31	345.41	332.27	342.85	1070967
2023-06-16	343.70	344.99	340.91	341.24	1721464
2023-06-20	338.86	339.20	328.53	331.86	1313959
2023-06-21	330.70	333.67	327.02	328.78	803911
2023-06-22	330.18	330.18	324.69	325.91	784273
2023-06-23	323.24	328.88	322.25	326.28	907188
2023-06-26	328.12	338.25	327.02	336.88	1227829
2023-06-27	339.22	357.12	337.79	353.84	2755818
2023-06-28	354.00	360.93	352.47	359.39	1559975
2023-06-29	359.00	363.41	358.90	362.68	1080722
2023-06-30	365.36	369.78	364.09	367.37	1127664
2023-07-03	366.24	369.83	364.48	368.20	554762
2023-07-05	367.00	375.47	362.19	367.65	1192267
2023-07-06	362.38	372.05	362.13	371.77	878145
2023-07-07	369.05	378.34	369.05	371.94	772509
2023-07-10	373.86	382.03	370.86	372.54	1188531
2023-07-11	374.25	382.96	372.79	380.23	1011696
2023-07-12	380.94	387.63	380.94	382.72	914778
2023-07-13	382.69	384.83	379.82	383.62	676937
2023-07-14	379.01	381.70	374.86	375.47	1054284
2023-07-17	373.85	377.45	370.09	374.81	1671706
2023-07-18	374.23	388.39	373.04	387.06	1164970
2023-07-19	387.79	394.18	387.07	388.57	2311888
2023-07-20	388.57	397.78	388.57	395.45	1570868
2023-07-21	396.40	401.04	393.26	394.47	3229085
2023-07-24	396.33	403.94	393.84	399.43	1506623
2023-07-25	399.38	404.88	397.88	398.71	982187
2023-07-26	399.97	403.04	391.20	394.57	1138742
2023-07-27	400.14	409.62	399.96	400.99	1952116
2023-07-28	399.96	411.88	388.43	396.80	2002144
2023-07-31	399.33	405.68	399.05	405.19	1463240
2023-08-01	404.26	414.85	401.33	411.23	1677269
2023-08-02	416.66	423.72	415.00	419.07	1616542
2023-08-03	419.07	429.22	416.64	422.78	1001175
2023-08-04	423.97	425.08	417.64	418.86	930545
2023-08-07	419.54	423.06	415.48	419.43	717632
2023-08-08	417.82	421.96	416.36	419.78	846164
2023-08-09	419.71	423.80	418.58	419.95	622099
2023-08-10	424.97	429.93	423.80	428.29	1300010
2023-08-11	425.54	430.38	424.70	427.94	872904
2023-08-14	428.93	429.99	424.30	427.28	1082167
2023-08-15	425.66	429.46	424.06	428.08	1263442
2023-08-16	427.89	431.32	425.47	426.77	1371574
2023-08-17	428.31	431.37	424.50	424.83	1371269
2023-08-18	424.46	426.69	418.89	420.47	2103554
2023-08-21	418.14	424.47	416.76	420.08	1144855
2023-08-22	419.79	423.05	411.70	413.38	1470738
2023-08-23	416.31	417.51	411.55	415.28	1040740
2023-08-24	415.31	419.67	411.36	411.99	1116662
2023-08-25	413.00	418.57	413.00	416.78	939285
2023-08-28	418.78	432.24	417.70	432.00	1213943
2023-08-29	432.00	452.25	432.00	451.10	1636437
2023-08-30	451.10	451.69	438.49	439.51	1510613
2023-08-31	439.50	441.97	435.88	438.12	936929
2023-09-01	423.20	433.26	420.00	422.32	1580783
2023-09-05	422.32	422.32	408.32	408.99	1905618
2023-09-06	408.04	423.31	407.57	419.98	1144756
2023-09-07	419.49	422.27	413.91	416.98	916380
2023-09-08	416.47	423.17	416.39	422.42	661562
2023-09-11	435.97	435.97	435.84	435.84	184296
2023-09-12	434.97	441.06	434.83	436.61	1026692
2023-09-13	438.41	439.58	427.64	439.40	930816
2023-09-14	442.01	450.20	436.77	449.37	1016834
2023-09-15	449.66	452.42	445.31	447.95	2066310
2023-09-18	451.45	456.90	450.17	455.73	1969902
2023-09-19	450.01	457.66	444.81	449.68	949696
2023-09-20	450.12	454.84	448.16	448.17	731781
2023-09-21	449.15	451.99	446.29	446.82	1004406
2023-09-22	454.22	456.92	444.73	445.21	704539
2023-09-25	441.77	444.41	435.58	440.02	1006896
2023-09-26	429.90	437.66	426.01	428.72	983612
2023-09-27	428.73	435.17	428.19	433.42	1062617
2023-09-28	433.42	445.40	432.17	444.48	796710
2023-09-29	446.60	447.42	437.05	439.82	921423
2023-10-02	440.13	446.03	435.00	438.50	976316
2023-10-03	435.26	440.41	430.40	432.17	865560
2023-10-04	432.52	436.70	429.12	432.84	783774
2023-10-05	433.29	434.58	428.34	431.78	678607
2023-10-06	428.69	435.65	425.43	431.16	1453858
2023-10-09	429.17	444.19	429.17	442.42	623061
2023-10-10	441.60	445.68	438.63	444.72	727056
2023-10-11	446.19	450.10	444.65	449.82	650635
2023-10-12	450.87	451.91	445.38	447.68	706334
2023-10-13	449.76	451.90	445.34	449.27	752647
2023-10-16	454.73	458.30	453.93	454.45	686447
2023-10-17	452.53	457.72	447.95	452.68	1058725
2023-10-18	453.30	454.87	448.02	448.32	557353
2023-10-19	449.69	449.69	435.82	435.87	808506
2023-10-20	436.99	439.11	429.11	429.65	997491
2023-10-23	431.11	435.50	421.48	430.27	785450
2023-10-24	431.90	435.02	428.62	431.18	875112
2023-10-25	426.65	430.57	420.90	423.73	994896
2023-10-26	404.71	416.60	397.73	411.71	1622592
2023-10-27	373.01	395.54	369.07	372.00	3721193
2023-10-30	370.36	394.60	370.36	389.80	2161021
2023-10-31	391.28	405.47	390.34	402.80	1456242
2023-11-01	402.85	411.73	400.92	406.51	1059178
2023-11-02	410.83	414.58	407.92	412.62	853467
2023-11-03	416.60	424.87	415.10	420.11	809003
2023-11-06	422.37	422.93	413.10	415.70	783462
2023-11-07	415.16	416.86	412.37	412.98	688453
2023-11-08	413.26	416.81	410.35	413.48	1250984
2023-11-09	415.47	415.70	403.73	404.46	703867
2023-11-10	406.26	409.86	401.97	409.81	842383
2023-11-13	407.82	409.48	403.85	406.41	558132
2023-11-14	416.93	420.90	411.83	414.84	892999
2023-11-15	414.83	419.06	413.28	417.60	621075
2023-11-16	420.33	421.16	408.79	412.85	747382
2023-11-17	413.90	417.30	406.37	407.70	1033019
2023-11-20	407.28	413.75	403.00	413.06	1187183
2023-11-21	410.80	410.80	395.33	402.46	1087788
2023-11-22	404.44	410.00	403.05	405.28	719804
2023-11-24	406.24	407.46	405.22	405.92	242736
2023-11-27	404.01	405.03	396.17	396.84	1162677
2023-11-28	394.74	404.70	392.95	401.29	950730
2023-11-29	403.83	404.24	395.97	398.90	566776
2023-11-30	399.24	400.77	394.17	400.13	1096923
2023-12-01	400.13	403.30	396.16	401.87	920765
2023-12-04	400.65	407.77	397.11	399.14	907500
2023-12-05	397.40	397.40	359.02	364.40	3513476
2023-12-06	365.50	372.00	360.01	361.98	1384990
2023-12-07	361.78	372.00	358.48	368.66	1136005
2023-12-08	364.05	370.84	363.47	367.55	870608
2023-12-11	372.59	379.99	370.91	374.63	1185330
2023-12-12	375.71	378.29	366.62	367.06	968860
2023-12-13	367.10	381.16	364.40	379.35	1171657
2023-12-14	385.08	395.02	380.82	383.91	1202778
2023-12-15	385.75	387.32	375.61	379.93	2262363
2023-12-18	381.58	384.77	379.47	383.89	930386
2023-12-19	384.13	387.25	382.66	386.36	836349
2023-12-20	386.91	391.28	381.00	381.22	700267
2023-12-21	383.72	386.88	381.99	383.51	664515
2023-12-22	383.08	387.46	378.53	382.09	424619
2023-12-26	381.56	391.27	379.44	389.50	590198
2023-12-27	389.50	393.21	386.13	391.54	575173
2023-12-28	392.66	400.07	391.82	392.39	430711
2023-12-29	390.72	393.99	387.47	388.68	746013
2024-01-02	386.84	393.50	385.06	391.51	948128
2024-01-03	391.66	392.82	384.93	386.67	771753
2024-01-04	385.58	386.04	372.47	375.75	1296256
2024-01-05	375.04	380.71	372.04	372.20	998336
2024-01-08	372.84	379.17	370.18	378.87	962185
2024-01-09	373.88	374.97	364.10	368.61	1592263
2024-01-10	367.93	370.31	364.99	367.00	957738
2024-01-11	368.24	368.24	361.50	367.62	910067
2024-01-12	369.09	369.58	364.19	364.90	988930
2024-01-16	362.67	368.55	357.41	368.34	869692
2024-01-17	362.45	367.39	358.07	359.24	936953
2024-01-18	358.58	367.48	358.58	364.55	1032694
2024-01-19	364.18	372.21	360.88	371.10	1043552
2024-01-22	371.10	377.80	370.35	373.15	1016018
2024-01-23	377.50	381.57	372.96	378.64	1020737
2024-01-24	382.39	383.99	367.75	371.39	2227220
2024-01-25	371.08	371.96	360.82	369.07	2066826
2024-01-26	371.68	380.19	370.56	377.07	1041128
2024-01-29	374.97	381.20	370.77	380.83	1154298
2024-01-30	377.54	380.39	376.82	376.98	870272
2024-01-31	378.61	379.37	369.95	370.71	1334458
2024-02-01	376.15	383.31	372.00	382.34	2349775
2024-02-02	344.99	345.01	316.53	319.21	4973244
2024-02-05	316.11	317.38	303.31	303.65	2920910
2024-02-06	303.14	303.93	288.84	290.28	4085603
2024-02-07	290.00	290.31	282.54	283.67	4253473
2024-02-08	287.64	288.31	279.64	282.60	2778155
2024-02-09	286.45	293.41	285.01	291.15	2083669
2024-02-12	289.85	302.03	289.85	297.91	2054998
2024-02-13	291.55	295.30	290.60	292.65	2610670
2024-02-14	294.23	294.79	286.54	287.28	1258300
2024-02-15	288.00	296.71	287.91	294.14	1276337
2024-02-16	295.41	295.41	291.01	293.00	2053171
2024-02-20	291.71	297.51	289.12	295.13	2029505
2024-02-21	294.42	294.80	286.88	287.30	1236932
2024-02-22	287.86	297.28	284.93	297.00	2380907
2024-02-23	295.13	302.00	294.15	299.42	1475341
2024-02-26	298.65	306.77	288.13	292.64	4509038
2024-02-27	295.46	296.41	288.91	290.00	1496741
2024-02-28	287.22	290.46	286.96	288.34	1147124
2024-02-29	291.99	294.07	291.33	293.93	1741239
2024-03-01	290.92	296.33	289.82	293.16	1376602
2024-03-04	292.03	292.34	276.69	279.06	1743590
2024-03-05	277.50	285.14	276.49	280.85	1227119
2024-03-06	282.75	282.75	270.41	276.33	1779461
2024-03-07	276.00	282.11	275.27	282.00	2296564
2024-03-08	281.67	285.00	279.27	283.78	1058032
2024-03-11	283.26	299.19	281.25	298.25	2017535
2024-03-12	298.75	300.03	291.74	294.70	1621973
2024-03-13	294.70	300.03	294.09	298.40	1056282
2024-03-14	296.81	298.38	292.79	297.00	1476109
2024-03-15	297.31	301.63	290.60	290.65	2742380
2024-03-18	296.13	301.81	291.47	296.18	1126432
2024-03-19	295.31	300.08	293.09	298.58	1769383
2024-03-20	296.21	297.51	290.30	295.30	1971238
2024-03-21	294.64	295.91	292.50	294.61	1191606
2024-03-22	295.21	296.25	290.46	290.60	1084371
2024-03-25	290.37	293.81	288.71	290.60	1194118
2024-03-26	291.19	291.84	287.64	287.89	1144426
2024-03-27	289.37	294.16	288.19	293.51	1229458
2024-03-28	291.59	293.45	286.68	290.63	1254327
2024-04-01	290.34	290.34	280.02	284.15	1362816
2024-04-02	284.00	284.00	275.83	278.02	1075649
2024-04-03	278.47	278.92	273.10	275.69	1034644
2024-04-04	276.53	281.33	269.74	271.23	1540496
2024-04-05	269.17	271.89	264.92	267.49	1725312
2024-04-08	266.17	274.22	264.39	273.05	1326355
2024-04-09	270.15	275.60	269.00	271.46	1217194
2024-04-10	266.04	268.03	258.56	262.85	1437033
2024-04-11	264.98	268.10	261.18	266.53	1149912
2024-04-12	263.60	264.82	259.61	260.50	1048473
2024-04-15	261.89	264.23	255.38	256.90	1265321
2024-04-16	256.02	258.78	254.31	257.57	1095749
2024-04-17	260.25	265.26	257.62	258.03	997497
2024-04-18	258.58	261.10	255.70	259.91	855888
2024-04-19	260.01	265.71	259.70	265.21	1164427
2024-04-22	267.56	267.96	259.53	265.08	1171133
2024-04-23	265.95	271.50	265.60	266.31	967145
2024-04-24	262.00	264.82	260.48	264.70	1133028
2024-04-25	258.89	262.99	255.77	259.10	2172712
2024-04-26	238.96	256.99	236.08	254.61	2600137
2024-04-29	255.63	262.31	255.08	259.76	1206734
2024-04-30	258.31	259.46	252.93	255.94	1601176
2024-05-01	255.88	263.24	253.91	259.70	1270424
2024-05-02	262.90	263.50	260.03	262.00	770864
2024-05-03	264.23	269.77	264.23	265.93	865841
2024-05-06	267.15	273.68	265.82	271.47	1242626
2024-05-07	271.47	275.70	267.91	268.00	1219139
2024-05-08	267.39	284.69	265.76	272.78	3248463
2024-05-09	274.13	277.36	261.76	263.93	1681494
2024-05-10	264.05	277.49	262.02	275.55	1778297
2024-05-13	277.42	281.69	273.88	274.65	918578
2024-05-14	280.93	283.44	274.82	278.13	1155729
2024-05-15	280.75	280.81	271.38	271.77	959722
2024-05-16	273.00	277.93	271.37	277.54	778029
2024-05-17	277.99	279.79	272.78	273.02	751655
2024-05-20	273.00	275.34	269.82	274.84	686315
2024-05-21	274.32	277.39	273.45	275.11	807824
2024-05-22	274.46	274.79	266.54	271.09	1569600
2024-05-23	270.50	270.70	266.06	268.41	1081809
2024-05-24	268.56	271.87	267.88	271.46	670004
2024-05-28	269.08	272.74	269.08	271.42	773886
2024-05-29	269.19	271.52	268.14	271.35	804189
2024-05-30	272.18	276.51	270.86	276.11	812683
2024-05-31	277.83	287.96	274.47	287.12	2230765
2024-06-03	287.25	289.62	282.51	286.22	752050
2024-06-04	284.51	285.35	280.18	280.60	699775
2024-06-05	281.30	281.41	276.09	278.10	740836
2024-06-06	277.53	286.37	277.53	279.36	783056
2024-06-07	276.77	280.77	275.78	276.83	945476
2024-06-10	275.36	276.62	272.60	276.07	889339
2024-06-11	273.86	278.47	273.32	276.83	792731
2024-06-12	281.24	285.15	272.73	275.06	1095324
2024-06-13	274.00	274.99	273.04	274.17	592188
2024-06-14	272.68	276.85	272.49	276.26	920698
2024-06-17	275.00	286.26	273.59	285.95	1326450
2024-06-18	284.53	292.55	277.39	277.62	1063385
2024-06-20	277.94	285.50	277.10	284.00	979211
2024-06-21	286.94	292.68	285.80	290.35	2057241
2024-06-24	288.93	293.02	284.93	285.85	1762461
2024-06-25	284.15	291.29	282.18	290.80	1467930
2024-06-26	288.67	292.62	288.24	291.59	804778
2024-06-27	291.59	297.42	288.65	294.11	931636
2024-06-28	296.22	306.46	295.06	298.96	4560640
2024-07-01	292.80	297.89	290.27	296.02	1084366
2024-07-02	296.29	303.72	294.15	303.50	1156714
2024-07-03	301.84	303.50	298.13	301.25	564120
2024-07-05	301.89	304.00	300.50	301.79	852477
2024-07-08	301.75	302.37	286.66	290.56	1249026
2024-07-09	288.51	297.39	287.19	293.91	863213
2024-07-10	294.20	296.76	287.63	293.95	1280409
2024-07-11	295.25	304.70	294.39	304.14	1517840
2024-07-12	306.75	312.62	303.77	311.04	1138535
2024-07-15	312.71	325.52	310.48	324.59	1842851
2024-07-16	324.59	328.41	319.27	327.42	1516696
2024-07-17	324.67	333.75	323.81	330.30	1469263
2024-07-18	329.00	335.60	321.56	321.63	1304110
2024-07-19	321.49	322.87	316.22	320.31	1113301
2024-07-22	318.71	319.43	306.36	312.97	1768234
2024-07-23	314.65	323.90	304.76	320.04	1964847
2024-07-24	320.84	320.84	310.23	312.66	1988624
2024-07-25	317.77	323.90	314.00	315.23	1554335
2024-07-26	357.74	378.01	355.00	367.62	4962708
2024-07-29	366.52	381.95	365.18	377.36	2051317
2024-07-30	377.85	385.14	372.79	383.07	1584532
2024-07-31	382.74	386.28	375.64	379.72	1381550
2024-08-01	381.14	382.50	373.26	376.97	1091037
2024-08-02	377.34	379.29	368.49	373.16	1338547
2024-08-05	365.45	373.16	360.67	363.50	1329805
2024-08-06	360.75	368.64	356.20	356.78	1356929
2024-08-07	358.21	366.74	353.75	353.94	1327162
2024-08-08	354.05	364.15	352.67	363.94	917921
2024-08-09	361.76	367.31	357.97	364.41	788170
2024-08-12	364.41	365.48	350.03	350.76	976280
2024-08-13	354.36	358.95	351.87	357.00	590502
2024-08-14	353.97	357.25	350.54	351.22	698374
2024-08-15	352.93	355.82	349.15	352.01	651651
2024-08-16	353.17	356.54	351.18	353.31	658621
2024-08-19	355.46	359.92	353.35	355.06	830212
2024-08-20	353.02	354.51	346.11	347.32	748514
2024-08-21	347.77	348.82	344.40	345.19	752687
2024-08-22	345.36	345.66	336.02	340.32	911776
2024-08-23	345.82	350.51	340.67	348.73	615441
2024-08-26	349.22	357.21	349.22	355.37	757258
2024-08-27	356.11	363.27	355.27	360.77	1037962
2024-08-28	359.68	362.16	354.05	355.80	591370
2024-08-29	358.23	358.23	350.74	351.53	847167
2024-08-30	354.72	354.72	344.94	347.54	1030738
2024-09-03	345.53	349.72	342.82	346.42	1328055
2024-09-04	348.52	355.51	329.34	331.64	1767613
2024-09-05	334.27	334.27	323.20	330.78	1533643
2024-09-06	331.41	337.95	324.35	327.43	1208437
2024-09-09	327.13	330.14	323.21	324.84	756690
2024-09-10	327.15	327.15	318.69	323.39	746625
2024-09-11	325.58	329.14	315.23	327.42	1242396
2024-09-12	329.61	339.19	327.64	339.03	1068504
2024-09-13	340.54	345.91	337.03	340.17	774440
2024-09-16	341.37	346.81	339.06	343.37	577666
2024-09-17	344.56	347.21	336.55	339.35	645190
2024-09-18	339.50	346.41	332.60	339.64	1118307
2024-09-19	341.13	346.84	330.90	331.34	1692595
2024-09-20	332.87	336.99	327.65	330.40	2577571
2024-09-23	331.99	334.07	330.09	331.62	1826600
2024-09-24	328.77	331.19	319.82	323.36	4190430
2024-09-25	322.36	325.00	313.60	314.49	2110772
2024-09-26	317.52	320.04	314.90	317.01	1586929
2024-09-27	319.68	334.20	318.03	326.22	1314338
2024-09-30	320.72	328.34	319.67	324.08	1192900
2024-10-01	323.44	331.36	319.66	328.95	1679498
2024-10-02	328.97	334.92	328.17	329.24	1397716
2024-10-03	325.51	326.05	319.68	322.39	896802
2024-10-04	326.41	327.35	322.78	326.32	1062031
2024-10-07	325.21	328.20	321.15	324.57	821490
2024-10-08	325.61	327.81	321.88	327.30	717540
2024-10-09	326.80	334.32	324.51	334.02	681315
2024-10-10	334.02	338.80	328.59	328.78	813569
2024-10-11	329.43	331.80	325.74	326.05	495932
2024-10-14	326.49	333.27	323.72	331.80	593121
2024-10-15	330.56	338.49	328.82	331.94	775598
2024-10-16	331.43	336.20	330.12	330.22	607704
2024-10-17	332.26	332.26	324.52	327.53	780415
2024-10-18	328.05	329.53	324.20	325.61	931900
2024-10-21	325.18	325.68	315.00	315.41	1018760
2024-10-22	317.28	335.00	316.46	329.82	1529656
2024-10-23	328.18	334.19	326.99	332.22	1112529
2024-10-24	333.82	336.68	330.23	332.02	657542
2024-10-25	336.93	338.03	332.52	336.00	905385
2024-10-28	336.41	339.50	329.30	329.67	852157
2024-10-29	328.46	330.02	325.28	327.27	1244075
2024-10-30	325.00	334.30	324.94	331.30	1076665
2024-10-31	343.98	351.36	326.19	327.61	2175377
2024-11-01	360.61	382.46	356.78	366.49	4442323
2024-11-04	377.00	381.62	367.16	375.83	2196037
2024-11-05	377.44	386.18	374.56	382.38	1587190
2024-11-06	392.07	413.79	392.07	408.02	2412070
2024-11-07	405.46	405.51	389.01	393.04	1715604
2024-11-08	395.28	397.05	391.89	393.71	1143183
2024-11-11	393.05	401.23	393.00	396.04	805195
2024-11-12	395.71	397.51	389.29	392.00	1700619
2024-11-13	409.52	415.27	396.97	406.22	2859423
2024-11-14	402.61	407.61	392.06	394.25	1935104
2024-11-15	394.71	396.27	387.82	389.57	1027888
2024-11-18	386.30	391.32	384.68	385.02	859903
2024-11-19	380.00	389.48	379.22	384.84	897371
2024-11-20	386.16	389.94	383.95	389.12	805567
2024-11-21	388.52	389.94	383.06	383.84	960576
2024-11-22	385.32	391.99	383.15	388.27	1080239
2024-11-25	389.68	391.01	382.50	384.47	1110775
2024-11-26	388.00	394.38	382.73	390.29	1155193
2024-11-27	394.01	396.27	389.31	389.81	870256
2024-11-29	390.94	397.27	389.96	396.97	553485
2024-12-02	395.95	397.74	391.81	394.43	1194191
2024-12-03	394.87	398.80	393.11	397.61	1191657
2024-12-04	399.21	404.25	397.42	402.12	1389854
2024-12-05	400.00	404.87	396.05	404.14	746806
2024-12-06	405.95	407.61	400.94	403.06	825714
2024-12-09	400.77	400.77	365.87	365.96	1957167
2024-12-10	368.79	396.24	366.53	377.96	1738319
2024-12-11	378.00	380.21	372.65	378.49	1142101
2024-12-12	385.58	390.29	382.30	388.45	805743
2024-12-13	382.80	385.13	376.01	379.78	807298
2024-12-16	379.01	383.89	377.20	378.98	994921
2024-12-17	375.84	377.35	369.84	371.03	976579
2024-12-18	369.67	373.24	357.75	358.26	833519
2024-12-19	356.88	361.65	351.28	352.77	1247278
2024-12-20	347.76	357.05	342.19	351.50	2253211
2024-12-23	348.91	354.00	346.57	349.47	1023618
2024-12-24	347.82	352.44	345.90	352.19	372905
2024-12-26	349.14	353.29	349.14	351.78	482971
2024-12-27	349.30	351.13	346.31	348.65	544000
2024-12-30	347.23	347.23	340.98	343.18	581311
2024-12-31	344.48	345.00	341.06	342.77	472763
2025-01-02	346.62	349.80	345.01	349.35	724757
2025-01-03	347.92	359.11	346.79	358.35	1884170
2025-01-06	354.95	361.82	347.10	349.55	868370
2025-01-07	348.98	350.55	342.53	347.63	950379
2025-01-08	346.42	349.90	341.00	349.32	839889
2025-01-10	344.47	345.61	333.68	334.89	1259530
2025-01-13	334.25	339.64	333.88	337.84	809245
2025-01-14	337.25	346.68	336.72	346.29	1094125
2025-01-15	349.37	353.01	346.17	348.00	1311335
2025-01-16	346.66	349.78	346.21	346.68	747906
2025-01-17	352.82	353.59	347.69	351.37	1206938
2025-01-21	349.66	354.14	349.46	350.56	1050399
2025-01-22	350.31	352.98	345.27	352.80	921016
2025-01-23	354.87	360.00	351.04	359.96	1225761
2025-01-24	359.77	367.91	357.90	367.58	938877
2025-01-27	362.85	371.02	361.09	367.49	1150481
2025-01-28	364.56	368.33	361.48	365.38	1938348
2025-01-29	365.64	367.71	357.23	359.33	1040728
2025-01-30	336.20	351.02	326.79	336.62	3272988
2025-01-31	360.75	360.85	343.05	345.49	2805498
2025-02-03	346.50	347.89	339.23	341.50	1742389
2025-02-04	336.81	344.21	336.23	340.26	1219111
2025-02-05	342.25	347.94	337.68	345.05	909493
2025-02-06	348.49	354.24	346.80	353.31	760250
2025-02-07	353.99	354.32	347.39	347.84	480855
2025-02-10	351.87	351.87	342.53	343.73	866950
2025-02-11	340.24	351.50	340.24	350.92	612961
2025-02-12	347.12	355.57	346.17	354.56	762890
2025-02-13	356.98	364.92	355.81	360.77	728149
2025-02-14	362.00	364.03	359.77	360.27	671838
2025-02-18	360.44	363.25	353.82	361.74	616560
2025-02-19	361.92	365.00	359.70	361.58	1040755
2025-02-20	359.23	363.94	356.65	363.01	692245
2025-02-21	364.48	364.99	360.72	361.00	614200
2025-02-24	365.84	370.60	361.28	365.80	1435486
2025-02-25	369.93	372.30	357.61	358.73	1037679
2025-02-26	358.25	360.63	351.18	353.48	787145
2025-02-27	354.25	362.46	353.67	359.04	931059
2025-02-28	362.46	368.55	360.38	363.57	1386004
2025-03-03	362.87	376.24	360.60	370.66	1431006
2025-03-04	376.48	377.49	361.86	368.36	1316710
2025-03-05	368.20	380.29	367.69	378.42	1095538
2025-03-06	0.00	0.00	0.00	382.94	1408658
2025-03-07	381.95	391.61	371.03	379.52	1581674
2025-03-10	378.50	385.64	362.66	373.52	2029812
2025-03-11	371.34	376.52	355.78	355.87	1343960
2025-03-12	353.73	354.50	338.54	349.75	2413715
2025-03-13	348.03	354.52	344.41	345.40	1432372
2025-03-14	350.00	355.00	345.18	351.50	1210956
2025-03-17	347.74	357.45	347.74	354.08	878718
2025-03-18	354.08	356.59	349.73	354.45	1094258
2025-03-19	353.65	357.01	349.89	353.02	1202923
2025-03-20	351.89	363.57	351.89	362.58	1112089
2025-03-21	359.65	364.58	356.04	363.81	1569789
2025-03-24	365.59	371.98	364.33	367.50	1488245
2025-03-25	365.81	375.53	365.81	375.01	979243
2025-03-26	375.58	386.98	374.15	384.77	1371759
2025-03-27	385.86	388.02	379.23	382.02	1244983
2025-03-28	384.91	384.91	368.75	369.02	1217194
2025-03-31	368.76	370.29	361.43	368.53	2349950
2025-04-01	366.10	374.01	363.40	370.91	977783
2025-04-02	370.80	379.96	370.13	379.27	923374
2025-04-03	378.28	385.88	368.06	368.40	1445467
2025-04-04	365.00	368.92	337.54	338.29	1834064
2025-04-07	332.87	351.99	324.08	332.89	1522864
2025-04-08	337.17	346.97	318.85	321.68	2147403
2025-04-09	317.19	350.73	312.39	346.98	3280712
2025-04-10	340.28	341.72	325.10	335.47	1646294
2025-04-11	335.70	338.47	327.96	334.38	1288356
2025-04-14	335.90	343.38	335.48	340.40	1253669
2025-04-15	341.18	350.05	339.68	343.18	1041961
2025-04-16	340.79	343.99	330.14	332.50	1000415
2025-04-17	335.21	342.22	334.07	338.96	934327
2025-04-21	335.28	338.00	319.65	322.43	1219408
2025-04-22	325.75	331.70	325.36	331.34	1161133
2025-04-23	336.52	345.05	335.68	337.51	1572395
2025-04-24	323.36	339.22	318.43	335.33	2171705
2025-04-25	359.50	374.21	356.45	373.65	2702319
2025-04-28	373.65	385.48	372.88	376.87	1929741
2025-04-29	378.79	387.54	378.63	386.33	1543457
2025-04-30	387.26	392.91	377.60	391.86	1445879
2025-05-01	388.30	392.57	382.67	383.00	1442758
2025-05-02	386.17	387.48	383.20	385.00	1740813
2025-05-05	385.07	399.94	382.94	394.24	1311408
2025-05-06	392.37	402.84	390.50	402.01	1145247
2025-05-07	403.29	407.87	400.87	404.14	1113985
2025-05-08	404.78	408.83	403.56	404.41	1055832
2025-05-09	404.61	405.39	400.53	401.73	902743
2025-05-12	410.00	410.99	399.47	402.52	1064139
2025-05-13	402.00	413.21	392.18	411.13	1540686
2025-05-14	407.03	414.45	407.03	413.86	1078759
2025-05-15	413.57	423.18	412.58	419.57	1281949
2025-05-16	423.60	437.06	419.45	427.25	3625442
2025-05-19	425.96	430.83	415.47	418.63	1821588
2025-05-20	421.89	427.39	418.56	423.49	1236253
2025-05-21	421.22	424.25	413.57	415.44	1355799
2025-05-22	417.20	418.37	409.58	409.93	1425505
2025-05-23	404.23	408.96	402.00	406.36	1146397
2025-05-27	409.71	412.49	407.45	411.13	1570868
2025-05-28	409.43	413.32	406.18	407.38	787964
2025-05-29	407.59	407.59	392.03	395.81	1488347
2025-05-30	395.51	397.34	388.06	396.27	1829863
2025-06-02	391.03	395.88	384.68	394.78	1251218
2025-06-03	391.80	393.20	382.17	390.80	1578601
2025-06-04	392.41	395.24	388.74	388.77	878049
2025-06-05	388.81	393.99	388.81	391.27	942193
2025-06-06	394.89	399.45	393.72	396.45	816225
2025-06-09	395.39	398.61	394.06	394.56	806255
2025-06-10	396.28	406.91	395.75	406.77	1077988
2025-06-11	406.75	408.61	397.91	399.79	1014277
2025-06-12	399.67	400.29	395.66	396.90	919691
2025-06-13	392.37	394.88	387.78	388.72	1311154
2025-06-16	389.99	392.69	374.20	375.23	1470187
2025-06-17	375.13	378.47	370.58	373.62	1290713
2025-06-18	374.47	381.88	372.96	377.43	907769
2025-06-20	381.37	388.90	380.08	386.37	1981311
2025-06-23	388.96	392.85	385.89	392.58	787386
2025-06-24	395.25	404.02	392.69	403.50	1057685
2025-06-25	401.79	403.75	397.37	398.85	933350
2025-06-26	397.51	399.46	390.04	394.01	940487
2025-06-27	395.69	402.78	395.09	400.97	1942812
2025-06-30	402.50	410.38	402.25	408.81	1281858
2025-07-01	407.82	419.80	407.80	418.22	1328626
2025-07-02	416.36	417.91	411.37	412.26	853964
2025-07-03	414.00	420.50	411.35	416.97	516681

Explore More About CHTR

Coins representing dividend payouts and trends

CHTR Dividend History

Discover Charter Communications 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

CHTR Stock Split History

Discover Charter Communications 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

CHTR Historical Prices

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

Web Analytics