HII Historical Prices

Summary

Key Stock Metrics

158.88

(February 6, 2025)

52-Week Low

285.81

(August 1, 2024)

52-Week High

299.50

(March 5, 2024)

All-Time High

258.11

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-03-31	38.45	42.74	38.00	41.50	2653034
2011-04-01	40.99	42.44	39.84	40.04	2222805
2011-04-04	39.86	41.02	39.14	40.15	1122655
2011-04-05	39.53	40.33	38.73	40.25	1373329
2011-04-06	39.86	40.31	39.12	39.68	2080021
2011-04-07	38.25	39.25	37.51	38.80	2134652
2011-04-08	38.33	38.88	38.20	38.50	1307254
2011-04-11	38.50	38.58	38.28	38.32	1563007
2011-04-12	37.91	38.42	37.66	38.05	1637419
2011-04-13	37.71	38.37	37.28	38.00	1649528
2011-04-14	37.90	39.36	37.85	38.77	1232315
2011-04-15	38.89	40.75	38.81	40.14	1502046
2011-04-18	39.45	40.22	38.59	40.05	793880
2011-04-19	40.08	40.12	39.49	39.78	802336
2011-04-20	40.14	40.36	39.50	40.06	358104
2011-04-21	40.03	40.19	39.18	39.31	799357
2011-04-25	39.13	39.41	38.61	39.07	297988
2011-04-26	38.97	39.71	38.70	39.34	696612
2011-04-27	38.97	40.20	38.10	40.01	771994
2011-04-28	40.00	40.24	39.58	39.99	691962
2011-04-29	40.00	40.17	39.94	40.00	556452
2011-05-02	39.41	41.19	39.05	40.98	542056
2011-05-03	40.89	41.09	40.38	40.50	538963
2011-05-04	40.40	40.67	39.59	39.95	591774
2011-05-05	39.81	41.20	39.50	39.84	635773
2011-05-06	40.01	40.15	39.34	39.50	413782
2011-05-09	39.33	39.85	38.86	39.60	368821
2011-05-10	39.79	40.34	39.77	40.17	709486
2011-05-11	39.48	39.50	38.50	38.78	1297892
2011-05-12	38.80	38.90	38.27	38.39	383433
2011-05-13	38.31	38.61	37.97	38.46	434927
2011-05-16	38.20	38.89	38.20	38.69	303609
2011-05-17	38.41	38.88	38.41	38.78	369812
2011-05-18	38.64	38.65	38.09	38.50	560413
2011-05-19	38.45	38.68	38.00	38.38	519672
2011-05-20	38.49	38.37	37.85	38.06	348938
2011-05-23	37.73	38.15	37.31	37.80	283503
2011-05-24	37.71	37.86	37.01	37.17	368880
2011-05-25	37.02	37.10	36.61	36.67	327402
2011-05-26	36.43	36.64	36.29	36.42	481728
2011-05-27	36.68	36.90	36.45	36.58	241290
2011-05-31	36.76	37.38	36.44	36.57	835351
2011-06-01	36.57	36.57	35.96	36.10	668954
2011-06-02	36.02	36.24	35.86	36.05	317435
2011-06-03	35.67	36.04	35.24	35.80	421497
2011-06-06	35.69	36.13	35.51	35.98	355143
2011-06-07	36.00	36.53	35.89	36.44	252048
2011-06-08	36.28	37.11	36.28	36.97	253976
2011-06-09	36.94	37.41	36.81	36.99	986787
2011-06-10	36.86	36.86	36.16	36.33	462184
2011-06-13	36.33	36.74	36.33	36.51	385549
2011-06-14	36.70	36.75	36.36	36.58	231217
2011-06-15	36.25	36.35	35.88	36.16	289120
2011-06-16	36.11	36.44	35.97	36.00	290082
2011-06-17	36.18	36.43	35.86	35.95	494242
2011-06-20	35.83	36.42	35.81	35.99	1960186
2011-06-21	36.07	36.45	36.03	36.35	198079
2011-06-22	36.18	36.69	36.00	36.15	129707
2011-06-23	36.00	36.12	35.72	35.90	168931
2011-06-24	35.98	35.98	35.25	35.59	538525
2011-06-27	35.50	35.95	35.17	35.20	162227
2011-06-28	35.30	35.72	35.05	35.26	160283
2011-06-29	35.26	35.35	34.72	34.82	328581
2011-06-30	34.86	35.05	34.23	34.50	600642
2011-07-01	34.51	35.08	34.45	34.61	284567
2011-07-05	34.56	34.94	34.52	34.64	333867
2011-07-06	34.55	36.00	34.19	35.25	690225
2011-07-07	35.40	35.52	34.40	34.49	313364
2011-07-08	34.19	35.28	34.18	35.00	811165
2011-07-11	34.81	35.02	34.43	34.84	518445
2011-07-12	34.66	34.66	34.15	34.40	799464
2011-07-13	34.39	34.53	33.21	34.04	1422657
2011-07-14	34.09	34.09	33.02	33.55	482699
2011-07-15	33.48	33.66	33.01	33.52	607387
2011-07-18	33.40	33.57	33.03	33.20	618950
2011-07-19	33.31	33.33	32.91	33.31	389740
2011-07-20	33.24	33.71	33.14	33.23	314048
2011-07-21	33.32	33.65	33.16	33.42	233425
2011-07-22	33.35	34.04	32.97	33.91	328417
2011-07-25	33.56	34.52	33.36	34.28	386835
2011-07-26	35.78	35.78	35.14	35.16	686436
2011-07-27	34.94	35.22	34.04	34.20	426824
2011-07-28	34.10	34.58	33.97	34.00	314343
2011-07-29	33.70	34.10	33.34	33.48	341665
2011-08-01	33.61	33.66	32.79	32.84	539324
2011-08-02	32.70	33.34	32.45	32.45	370756
2011-08-03	32.52	32.68	31.64	32.09	515138
2011-08-04	31.79	32.16	31.56	31.60	504738
2011-08-05	31.83	31.83	30.15	31.13	559065
2011-08-08	30.38	30.66	29.65	29.89	903702
2011-08-09	30.25	30.25	27.66	29.72	1205981
2011-08-10	29.35	29.35	27.80	28.01	1012117
2011-08-11	27.90	28.38	26.49	27.83	648919
2011-08-12	27.98	29.06	27.83	28.02	793939
2011-08-15	28.13	28.71	28.12	28.59	494569
2011-08-16	28.35	29.63	28.35	29.48	802422
2011-08-17	29.59	29.74	29.08	29.49	204714
2011-08-18	29.09	29.37	28.22	28.64	493900
2011-08-19	28.52	29.41	28.52	28.63	495846
2011-08-22	28.98	29.47	28.28	28.40	325061
2011-08-23	28.48	29.44	28.10	29.25	486477
2011-08-24	29.26	30.87	29.26	30.60	302206
2011-08-25	30.83	30.83	29.60	29.67	243582
2011-08-26	29.43	30.43	28.85	30.25	220120
2011-08-29	30.40	30.99	29.80	30.80	205205
2011-08-30	30.39	30.90	30.19	30.62	250015
2011-08-31	30.77	31.24	29.71	29.94	375582
2011-09-01	29.94	30.55	29.45	29.51	249278
2011-09-02	29.22	29.34	27.55	27.62	322597
2011-09-06	27.10	27.87	26.56	27.59	458632
2011-09-07	27.92	29.21	27.86	28.69	371789
2011-09-08	28.38	28.64	27.08	27.14	349531
2011-09-09	26.94	27.25	26.39	26.73	342057
2011-09-12	26.41	27.20	26.40	27.20	192251
2011-09-13	27.29	28.19	27.19	27.97	291341
2011-09-14	28.09	28.83	27.53	28.40	242212
2011-09-15	28.59	28.68	27.76	28.23	286220
2011-09-16	28.41	28.81	28.15	28.70	352005
2011-09-19	28.29	28.48	27.74	28.28	157045
2011-09-20	28.23	28.44	27.29	27.31	150844
2011-09-21	27.34	28.01	27.25	27.42	217753
2011-09-22	26.76	27.49	26.76	27.10	511123
2011-09-23	27.11	27.44	26.68	27.09	380653
2011-09-26	27.25	27.34	26.41	26.98	178868
2011-09-27	26.99	27.05	26.50	26.96	400829
2011-09-28	26.16	26.16	24.26	24.58	1972238
2011-09-29	24.90	25.15	23.55	24.44	585811
2011-09-30	24.14	25.21	23.71	24.33	485460
2011-10-03	24.15	24.26	23.19	23.46	412695
2011-10-04	23.26	23.38	22.62	23.28	398727
2011-10-05	23.33	23.47	22.80	22.85	331155
2011-10-06	22.85	23.87	22.82	23.68	447202
2011-10-07	23.67	24.39	23.48	23.85	410606
2011-10-10	24.26	24.63	23.95	24.41	183093
2011-10-11	24.30	25.44	24.30	25.24	184595
2011-10-12	25.46	25.71	24.99	25.39	372431
2011-10-13	25.26	25.69	25.06	25.62	203971
2011-10-14	25.91	26.57	25.88	26.52	169817
2011-10-17	26.50	26.83	26.33	26.50	614214
2011-10-18	26.41	26.89	26.03	26.47	448312
2011-10-19	26.39	26.72	26.28	26.36	280618
2011-10-20	26.43	26.89	25.77	26.79	327418
2011-10-21	27.01	27.79	26.76	27.54	475907
2011-10-24	27.63	28.77	27.52	28.73	365526
2011-10-25	28.62	29.12	28.35	28.94	434249
2011-10-26	29.07	29.65	28.37	28.72	493594
2011-10-27	29.81	29.82	28.82	29.60	482070
2011-10-28	29.25	29.93	29.14	29.42	191097
2011-10-31	29.16	30.10	28.67	29.50	335862
2011-11-01	28.91	29.24	27.74	28.45	582086
2011-11-02	28.68	29.00	27.97	28.96	281500
2011-11-03	29.21	29.85	29.08	29.78	100467
2011-11-04	29.57	29.86	28.86	29.76	127538
2011-11-07	29.81	29.87	29.01	29.60	237789
2011-11-08	29.70	30.26	29.53	30.10	264883
2011-11-09	29.44	29.82	28.66	29.17	500569
2011-11-10	29.87	32.60	29.87	31.00	744395
2011-11-11	31.15	31.43	30.18	30.54	766267
2011-11-14	30.27	30.83	30.22	30.34	373743
2011-11-15	30.21	31.84	30.21	31.66	318167
2011-11-16	31.43	31.54	30.91	31.02	154678
2011-11-17	30.89	31.01	29.62	30.26	165899
2011-11-18	30.40	31.03	30.33	30.80	217609
2011-11-21	30.49	30.71	29.17	29.94	227324
2011-11-22	29.87	29.87	29.17	29.60	430774
2011-11-23	29.39	29.59	28.93	29.30	321872
2011-11-25	29.20	29.72	29.20	29.45	88301
2011-11-28	30.21	30.89	29.85	30.63	367006
2011-11-29	30.78	31.18	30.53	31.00	299009
2011-11-30	31.59	31.92	31.25	31.75	436466
2011-12-01	31.61	31.95	31.37	31.70	326020
2011-12-02	32.00	32.00	31.16	31.20	375192
2011-12-05	31.53	31.75	31.19	31.35	424738
2011-12-06	31.43	31.77	31.23	31.30	307611
2011-12-07	31.05	31.63	30.27	31.52	379504
2011-12-08	31.25	31.56	30.31	30.52	274170
2011-12-09	30.57	31.10	30.50	30.83	160947
2011-12-12	30.50	30.64	29.76	30.12	237632
2011-12-13	30.27	30.81	30.27	30.40	285078
2011-12-14	30.18	31.07	30.02	30.96	242269
2011-12-15	31.24	31.37	30.49	31.05	376555
2011-12-16	31.29	31.72	31.25	31.62	1272735
2011-12-19	31.71	32.24	31.67	31.84	412974
2011-12-20	32.17	32.50	31.85	32.18	184857
2011-12-21	32.03	32.51	31.87	32.50	182307
2011-12-22	32.59	32.60	32.25	32.38	185247
2011-12-23	32.53	32.53	32.11	32.34	101205
2011-12-27	32.13	32.73	32.12	32.43	121263
2011-12-28	32.31	32.44	31.48	31.51	104482
2011-12-29	31.55	32.09	31.55	31.94	79323
2011-12-30	31.97	32.14	31.27	31.28	87376
2012-01-03	31.85	32.98	31.85	32.38	331331
2012-01-04	32.20	32.34	31.71	31.80	360938
2012-01-05	31.63	32.14	31.32	31.90	300834
2012-01-06	31.97	32.34	31.66	32.30	291898
2012-01-09	32.37	32.66	31.83	31.86	208717
2012-01-10	32.17	32.85	32.14	32.64	132414
2012-01-11	32.49	34.53	32.39	33.95	406162
2012-01-12	34.02	34.20	33.66	33.77	284427
2012-01-13	33.53	33.72	33.02	33.58	118139
2012-01-17	33.72	34.25	33.71	34.20	514674
2012-01-18	34.21	34.74	34.10	34.34	294668
2012-01-19	34.36	34.69	33.87	34.05	183714
2012-01-20	33.93	33.99	33.62	33.74	129407
2012-01-23	33.89	34.15	33.63	34.00	115579
2012-01-24	33.81	34.17	33.49	34.16	126825
2012-01-25	34.08	35.15	33.95	35.10	377785
2012-01-26	35.29	36.77	35.22	36.48	540028
2012-01-27	36.42	37.44	36.15	37.28	496069
2012-01-30	37.33	37.33	36.85	37.07	300001
2012-01-31	37.25	37.71	37.05	37.68	257082
2012-02-01	37.68	38.84	37.50	38.83	471485
2012-02-02	38.82	39.26	38.44	38.56	568754
2012-02-03	38.77	38.99	38.44	38.45	241835
2012-02-06	38.23	38.57	37.84	38.40	182474
2012-02-07	38.39	38.39	37.86	37.88	323723
2012-02-08	37.83	38.15	37.83	37.99	178411
2012-02-09	38.06	38.26	37.12	37.27	245961
2012-02-10	36.89	37.24	36.55	36.59	185127
2012-02-13	36.86	36.95	36.48	36.55	220879
2012-02-14	36.43	36.81	36.43	36.69	148493
2012-02-15	36.75	36.87	36.27	36.60	190579
2012-02-16	36.60	36.60	36.23	36.43	214059
2012-02-17	36.45	36.55	36.36	36.40	150216
2012-02-21	36.30	36.49	35.77	36.29	168504
2012-02-22	36.10	36.37	35.55	35.91	133481
2012-02-23	35.96	36.45	35.88	36.37	173724
2012-02-24	36.36	36.61	36.12	36.37	187134
2012-02-27	36.00	36.18	35.87	35.92	89483
2012-02-28	36.02	36.10	35.49	35.51	86783
2012-02-29	35.51	36.30	35.35	35.88	159912
2012-03-01	35.92	36.44	35.92	36.38	124641
2012-03-02	36.34	36.45	35.91	36.07	81585
2012-03-05	36.07	36.55	36.07	36.38	295512
2012-03-06	36.08	36.22	35.99	36.11	140869
2012-03-07	36.30	36.49	36.09	36.14	77026
2012-03-08	36.39	36.51	35.99	36.30	253704
2012-03-09	36.31	37.46	36.23	37.46	290236
2012-03-12	37.44	37.91	37.20	37.84	171443
2012-03-13	37.89	37.94	37.23	37.50	157756
2012-03-14	37.24	37.44	36.89	37.15	181678
2012-03-15	37.23	37.58	37.06	37.50	128653
2012-03-16	37.58	38.00	37.54	37.75	292043
2012-03-19	37.70	38.31	37.68	38.18	190707
2012-03-20	37.94	38.08	37.38	37.49	102037
2012-03-21	37.40	37.89	37.05	37.60	188298
2012-03-22	37.31	37.46	36.71	37.18	228196
2012-03-23	37.24	37.75	37.05	37.41	130629
2012-03-26	37.60	38.19	37.54	38.10	176960
2012-03-27	38.07	38.56	37.85	37.90	140258
2012-03-28	38.50	41.55	38.50	40.46	1040560
2012-03-29	40.33	41.23	39.80	40.00	686027
2012-03-30	40.01	40.46	39.89	40.24	296232
2012-04-02	40.10	40.36	39.58	39.65	246849
2012-04-03	39.76	40.30	39.76	40.00	311735
2012-04-04	39.75	40.80	39.57	40.33	273681
2012-04-05	40.12	40.12	39.72	39.91	385309
2012-04-09	39.40	39.76	39.17	39.67	183000
2012-04-10	39.47	39.50	37.89	37.90	233816
2012-04-11	38.26	39.30	38.26	39.02	259499
2012-04-12	39.10	39.54	38.85	39.47	168784
2012-04-13	39.24	39.48	38.65	38.73	87295
2012-04-16	38.80	39.15	38.41	38.47	93119
2012-04-17	38.70	39.52	38.70	38.81	178749
2012-04-18	38.63	38.83	38.43	38.66	211035
2012-04-19	38.72	38.73	37.93	38.09	136571
2012-04-20	38.33	39.54	38.33	39.20	152372
2012-04-23	38.95	39.06	38.19	38.86	153455
2012-04-24	38.72	39.14	38.41	38.62	150483
2012-04-25	38.77	38.97	38.53	38.69	220475
2012-04-26	38.61	39.16	38.60	38.95	189736
2012-04-27	39.07	39.52	38.97	39.44	291932
2012-04-30	39.38	39.51	38.64	39.45	192427
2012-05-01	39.64	39.71	39.20	39.40	334428
2012-05-02	39.51	39.92	39.15	39.66	219796
2012-05-03	39.73	39.77	38.80	39.68	228040
2012-05-04	39.58	39.58	38.43	38.74	295401
2012-05-07	38.56	39.25	38.53	39.10	177865
2012-05-08	38.79	39.46	38.58	39.34	337065
2012-05-09	38.85	38.85	36.60	37.10	701300
2012-05-10	37.30	37.71	36.46	36.65	354225
2012-05-11	36.54	37.08	36.42	36.68	155184
2012-05-14	36.28	36.66	36.01	36.43	304192
2012-05-15	36.62	36.70	36.34	36.59	167645
2012-05-16	36.72	36.91	36.00	36.19	222023
2012-05-17	36.12	36.25	35.76	35.90	373830
2012-05-18	35.90	36.08	35.62	35.84	196500
2012-05-21	35.78	35.95	35.29	35.95	130811
2012-05-22	35.93	36.47	35.93	36.22	122766
2012-05-23	35.95	36.25	35.86	36.07	217610
2012-05-24	36.08	36.58	35.86	36.24	194941
2012-05-25	36.24	36.62	36.16	36.42	108404
2012-05-29	36.64	37.47	36.64	37.10	149051
2012-05-30	36.81	37.04	36.48	36.61	159914
2012-05-31	36.71	37.10	36.42	36.78	432614
2012-06-01	36.60	36.93	36.15	36.50	202325
2012-06-04	36.50	36.71	36.10	36.45	235885
2012-06-05	36.29	36.42	35.96	36.13	183319
2012-06-06	36.37	36.85	36.12	36.80	236228
2012-06-07	37.09	37.27	36.28	36.33	153154
2012-06-08	36.25	36.48	36.12	36.23	248364
2012-06-11	36.48	36.77	36.20	36.28	243544
2012-06-12	36.17	36.85	35.64	36.71	419967
2012-06-13	36.72	37.48	36.59	37.08	181909
2012-06-14	37.04	38.01	36.90	37.74	200076
2012-06-15	37.79	38.55	37.59	38.40	423674
2012-06-18	38.14	39.05	37.91	38.75	147620
2012-06-19	38.65	39.28	38.48	39.07	129822
2012-06-20	39.33	40.26	39.33	40.00	246015
2012-06-21	40.05	40.26	38.99	39.29	138400
2012-06-22	39.39	39.63	39.15	39.25	269180
2012-06-25	39.00	39.07	38.68	38.94	143268
2012-06-26	38.90	39.36	38.76	38.92	243472
2012-06-27	38.80	39.67	38.80	39.35	188707
2012-06-28	39.11	39.60	38.88	39.33	190945
2012-06-29	39.92	40.62	39.92	40.24	175237
2012-07-02	40.33	40.70	39.86	40.08	213533
2012-07-03	40.12	40.60	39.82	40.60	160982
2012-07-05	40.35	41.15	40.35	41.13	256515
2012-07-06	40.95	41.53	40.61	41.45	142658
2012-07-09	41.43	41.43	40.84	41.04	472169
2012-07-10	41.12	41.28	40.09	40.39	203333
2012-07-11	40.35	40.70	40.28	40.57	147653
2012-07-12	40.24	40.24	39.56	39.65	133552
2012-07-13	39.79	39.95	39.47	39.84	261328
2012-07-16	39.65	39.83	39.30	39.69	97446
2012-07-17	39.82	39.85	39.41	39.71	121180
2012-07-18	39.66	39.99	39.46	39.62	141508
2012-07-19	39.69	39.80	39.47	39.54	170147
2012-07-20	39.40	39.56	38.80	38.80	78747
2012-07-23	38.34	38.68	37.97	38.58	124705
2012-07-24	38.58	38.79	38.03	38.48	153540
2012-07-25	38.63	39.19	38.00	39.10	308940
2012-07-26	39.37	39.48	38.39	38.74	138525
2012-07-27	38.78	39.26	38.69	38.94	102163
2012-07-30	38.94	39.12	38.70	39.00	89105
2012-07-31	38.87	39.05	38.57	38.99	121066
2012-08-01	39.11	39.41	38.47	38.65	139912
2012-08-02	38.47	38.47	37.67	38.17	288760
2012-08-03	38.57	39.75	38.27	39.17	149388
2012-08-06	39.12	39.52	38.63	38.92	114806
2012-08-07	39.05	39.25	38.46	38.64	135508
2012-08-08	39.24	41.20	39.24	40.23	711412
2012-08-09	40.63	41.91	40.37	41.20	369523
2012-08-10	41.09	41.38	40.25	40.47	511537
2012-08-13	40.50	40.99	40.06	40.34	287238
2012-08-14	40.52	40.70	40.24	40.26	351352
2012-08-15	40.25	40.47	39.99	40.04	229553
2012-08-16	40.03	40.55	40.03	40.39	172655
2012-08-17	40.30	40.43	40.11	40.21	202281
2012-08-20	40.00	40.53	40.00	40.17	191781
2012-08-21	40.00	40.44	39.95	40.18	173629
2012-08-22	40.06	40.53	40.06	40.37	186106
2012-08-23	40.28	40.53	39.79	39.97	106126
2012-08-24	39.98	40.21	39.74	40.06	88991
2012-08-27	40.34	40.43	39.95	40.03	147581
2012-08-28	39.95	40.11	39.94	39.95	265318
2012-08-29	39.95	40.18	39.68	40.00	160072
2012-08-30	39.81	39.97	39.41	39.69	160113
2012-08-31	39.77	40.26	39.66	40.07	253554
2012-09-04	40.15	40.86	40.10	40.40	410424
2012-09-05	40.40	40.82	40.34	40.57	309203
2012-09-06	40.73	41.08	40.72	40.80	374360
2012-09-07	40.84	41.11	40.72	40.75	442063
2012-09-10	40.91	41.20	40.57	40.57	737486
2012-09-11	40.43	40.83	40.29	40.55	200191
2012-09-12	40.78	41.10	40.61	40.97	180084
2012-09-13	40.91	41.50	40.78	41.36	203941
2012-09-14	41.49	42.20	41.46	41.93	195279
2012-09-17	41.78	42.08	41.53	41.54	209936
2012-09-18	41.44	41.47	40.33	40.57	245453
2012-09-19	40.66	41.51	40.52	41.44	302816
2012-09-20	41.34	41.86	41.17	41.69	239500
2012-09-21	41.86	42.75	41.60	41.60	767349
2012-09-24	41.36	41.91	41.21	41.23	221445
2012-09-25	41.34	41.78	41.15	41.65	671856
2012-09-26	41.72	41.96	41.14	41.49	493663
2012-09-27	41.60	42.32	41.38	42.27	341852
2012-09-28	42.11	42.35	41.65	42.05	190976
2012-10-01	42.06	42.53	41.61	42.03	403394
2012-10-02	42.08	42.73	41.99	42.72	303329
2012-10-03	42.18	42.21	40.57	41.37	814199
2012-10-04	41.37	42.19	41.30	42.19	298274
2012-10-05	42.30	42.89	42.20	42.54	195403
2012-10-08	42.49	42.49	42.00	42.06	130216
2012-10-09	42.02	42.38	41.49	41.52	111609
2012-10-10	41.52	41.79	41.40	41.67	502867
2012-10-11	41.91	43.00	41.65	42.67	204856
2012-10-12	42.94	42.94	41.15	41.28	234674
2012-10-15	41.16	41.31	40.34	40.71	328090
2012-10-16	40.78	41.19	40.45	40.99	301591
2012-10-17	41.82	42.28	40.70	42.14	204416
2012-10-18	42.08	42.25	41.87	41.99	189800
2012-10-19	41.96	42.19	41.37	42.03	155730
2012-10-22	41.99	42.10	40.95	41.27	216822
2012-10-23	40.95	42.00	40.84	41.82	225363
2012-10-24	41.90	42.20	41.28	41.37	99733
2012-10-25	41.56	42.58	41.56	42.48	177244
2012-10-26	42.00	42.46	41.54	41.88	86458
2012-10-31	41.84	42.75	41.64	42.38	126301
2012-11-01	40.83	43.75	40.69	43.49	434353
2012-11-02	43.72	43.72	42.84	43.15	227286
2012-11-05	43.45	44.10	43.25	44.01	354602
2012-11-06	44.26	45.00	44.09	44.96	530551
2012-11-07	42.93	48.93	42.53	43.46	564031
2012-11-08	42.46	43.46	40.77	41.29	596384
2012-11-09	40.84	41.56	39.57	40.20	538823
2012-11-12	40.23	40.29	39.77	39.87	134663
2012-11-13	39.53	40.59	39.16	40.40	355073
2012-11-14	40.48	40.51	39.85	39.95	248514
2012-11-15	39.95	40.62	39.77	40.20	438611
2012-11-16	40.39	40.75	40.02	40.30	630318
2012-11-19	40.69	40.75	40.17	40.59	190960
2012-11-20	40.45	40.89	40.26	40.62	149773
2012-11-21	40.63	40.98	40.46	40.88	202202
2012-11-23	40.91	41.25	40.69	41.00	191358
2012-11-26	40.75	41.55	40.75	41.28	294202
2012-11-27	41.28	41.33	40.75	41.11	420487
2012-11-28	40.78	41.11	40.57	40.91	494968
2012-11-29	41.00	41.35	40.87	41.00	522682
2012-11-30	40.99	41.04	40.16	40.85	658756
2012-12-03	40.85	40.86	39.91	40.11	474429
2012-12-04	40.11	40.63	39.92	40.27	447969
2012-12-05	40.24	40.69	40.00	40.24	433988
2012-12-06	40.14	40.54	39.90	40.10	516201
2012-12-07	40.19	40.78	40.15	40.71	436733
2012-12-10	40.63	41.25	40.39	40.99	612215
2012-12-11	41.08	41.33	40.68	41.04	438538
2012-12-12	41.25	42.15	41.11	41.93	553012
2012-12-13	41.75	41.87	41.12	41.46	495079
2012-12-14	41.36	41.74	41.01	41.48	435263
2012-12-17	41.43	41.90	41.17	41.63	443718
2012-12-18	41.61	42.47	41.36	42.41	574822
2012-12-19	42.23	42.55	41.63	42.28	492175
2012-12-20	42.24	43.30	41.86	43.20	460974
2012-12-21	42.26	43.27	42.10	42.95	703838
2012-12-24	43.22	43.29	42.62	42.79	195827
2012-12-26	42.97	43.54	42.29	42.72	467726
2012-12-27	42.85	43.19	42.12	42.45	616754
2012-12-28	42.34	43.10	42.12	42.14	504656
2012-12-31	42.01	43.47	41.64	43.34	395317
2013-01-02	43.72	44.07	43.39	44.06	260807
2013-01-03	44.11	44.20	43.69	43.85	245078
2013-01-04	43.82	44.08	43.49	44.04	237379
2013-01-07	43.81	44.15	43.53	43.68	256651
2013-01-08	43.55	43.72	43.10	43.30	270618
2013-01-09	43.52	43.72	43.13	43.20	252522
2013-01-10	43.45	43.55	43.19	43.46	179940
2013-01-11	43.54	43.54	43.15	43.28	152855
2013-01-14	43.24	43.63	43.03	43.37	161945
2013-01-15	43.20	44.12	43.20	43.76	237869
2013-01-16	43.58	43.78	43.11	43.17	178577
2013-01-17	43.45	44.41	43.43	44.26	191866
2013-01-18	44.37	44.75	44.06	44.62	119747
2013-01-22	44.70	45.16	44.50	45.00	112547
2013-01-23	45.05	45.77	44.85	45.61	137078
2013-01-24	45.71	45.95	45.39	45.57	103914
2013-01-25	45.61	45.69	45.23	45.47	261402
2013-01-28	45.34	45.38	44.73	44.89	540954
2013-01-29	44.84	44.98	44.63	44.75	711000
2013-01-30	44.65	44.71	44.14	44.38	592211
2013-01-31	44.26	44.70	44.01	44.30	755089
2013-02-01	44.76	44.76	44.38	44.53	628706
2013-02-04	44.40	44.87	44.12	44.21	385809
2013-02-05	44.28	44.59	43.96	44.17	347208
2013-02-06	43.99	44.63	43.99	44.39	316327
2013-02-07	44.39	45.00	44.38	44.88	272649
2013-02-08	44.81	45.40	44.61	45.39	387929
2013-02-11	45.23	45.40	45.00	45.23	176571
2013-02-12	45.27	45.40	45.15	45.25	176363
2013-02-13	45.33	45.82	45.13	45.55	242203
2013-02-14	45.39	45.48	45.04	45.20	251431
2013-02-15	45.10	45.59	45.03	45.35	121880
2013-02-19	45.35	45.55	45.23	45.54	295441
2013-02-20	45.45	45.95	45.38	45.44	480001
2013-02-21	45.35	45.44	44.60	44.63	225792
2013-02-22	44.85	45.19	44.80	44.95	263967
2013-02-25	45.10	45.59	44.27	44.29	290073
2013-02-26	44.35	45.74	44.35	45.47	279332
2013-02-27	45.47	47.14	44.77	47.12	365594
2013-02-28	46.77	48.52	46.76	48.04	385872
2013-03-01	47.78	48.57	47.29	47.91	415491
2013-03-04	47.73	47.79	47.18	47.25	314805
2013-03-05	47.47	48.10	47.26	48.07	187127
2013-03-06	48.37	49.18	48.35	49.17	224718
2013-03-07	49.16	49.20	48.81	49.05	319591
2013-03-08	49.35	50.76	49.35	50.56	294669
2013-03-11	50.25	50.98	50.01	50.90	217166
2013-03-12	50.70	51.43	50.66	51.34	234085
2013-03-13	51.38	53.11	51.38	52.85	320253
2013-03-14	52.89	54.12	52.59	54.08	283378
2013-03-15	54.21	54.22	53.61	54.02	530082
2013-03-18	53.53	53.90	53.25	53.64	190758
2013-03-19	52.91	53.33	52.27	52.50	364085
2013-03-20	52.59	52.98	52.48	52.82	199325
2013-03-21	52.64	52.96	51.83	52.05	221166
2013-03-22	52.44	53.06	52.19	52.41	185087
2013-03-25	52.63	53.19	52.11	52.36	181150
2013-03-26	52.40	53.34	52.40	53.20	190432
2013-03-27	52.89	53.08	52.63	52.96	121414
2013-03-28	53.08	53.47	52.94	53.33	122777
2013-04-01	53.52	54.16	53.19	53.78	218437
2013-04-02	53.94	53.96	52.29	52.48	228373
2013-04-03	52.56	53.31	51.89	51.95	440087
2013-04-04	52.19	52.67	51.79	51.91	163335
2013-04-05	51.19	51.78	50.88	51.58	134340
2013-04-08	51.92	51.92	50.91	51.30	188395
2013-04-09	51.26	51.44	50.41	51.08	213909
2013-04-10	50.98	51.86	50.96	51.86	240673
2013-04-11	51.86	52.30	51.80	52.13	109898
2013-04-12	52.17	53.68	52.17	53.65	543391
2013-04-15	53.28	53.58	51.50	51.87	321763
2013-04-16	52.42	52.63	50.66	51.50	177088
2013-04-17	51.12	51.32	50.03	50.63	137975
2013-04-18	50.87	50.87	49.84	50.11	214935
2013-04-19	50.23	50.62	49.91	50.27	149812
2013-04-22	50.23	50.31	49.73	50.12	126359
2013-04-23	50.28	51.01	50.28	50.98	142907
2013-04-24	51.00	51.39	50.89	51.28	140020
2013-04-25	51.51	52.51	51.36	52.48	201246
2013-04-26	52.52	52.75	51.71	51.88	194380
2013-04-29	52.08	52.99	52.08	52.91	190653
2013-04-30	52.91	53.11	52.64	52.90	195621
2013-05-01	52.73	53.06	51.88	51.93	132256
2013-05-02	52.05	53.02	51.43	52.95	169609
2013-05-03	53.26	53.66	53.12	53.34	116444
2013-05-06	53.23	53.75	52.84	53.44	137404
2013-05-07	53.57	54.10	53.38	54.00	250170
2013-05-08	54.00	54.45	52.55	53.52	179252
2013-05-09	53.74	53.92	52.86	53.66	189638
2013-05-10	53.70	54.05	53.49	53.81	145078
2013-05-13	53.64	53.80	53.39	53.51	203631
2013-05-14	53.56	54.24	53.50	54.15	227742
2013-05-15	54.00	54.70	53.85	54.58	156987
2013-05-16	54.67	55.39	54.49	55.17	209443
2013-05-17	55.54	56.00	55.31	55.82	224339
2013-05-20	55.82	55.82	55.15	55.26	331135
2013-05-21	55.27	56.11	55.12	56.00	194275
2013-05-22	56.15	56.54	55.35	55.57	204359
2013-05-23	55.18	56.04	54.84	56.00	188633
2013-05-24	55.84	56.00	55.10	55.34	126714
2013-05-28	55.93	56.72	55.51	55.73	119250
2013-05-29	55.31	55.49	54.50	54.83	162547
2013-05-30	54.70	55.81	54.70	55.29	178785
2013-05-31	55.23	56.22	54.80	55.22	183845
2013-06-03	55.33	55.56	54.17	54.46	298601
2013-06-04	54.43	55.14	53.87	54.87	268182
2013-06-05	54.66	55.05	53.98	54.44	187692
2013-06-06	54.48	55.21	54.03	55.20	142054
2013-06-07	55.19	56.14	52.41	56.02	135056
2013-06-10	56.21	56.67	55.68	56.66	171362
2013-06-11	56.04	56.47	55.34	56.03	114853
2013-06-12	56.48	56.79	55.07	55.27	100995
2013-06-13	55.09	56.08	55.02	55.99	187072
2013-06-14	55.94	56.59	55.52	56.09	95428
2013-06-17	56.49	56.70	55.62	56.31	224731
2013-06-18	56.24	57.70	56.09	57.64	134099
2013-06-19	57.64	57.64	56.57	56.65	109794
2013-06-20	56.00	56.64	55.72	55.93	210055
2013-06-21	55.95	56.13	54.85	55.05	451736
2013-06-24	54.66	55.50	54.32	55.04	214443
2013-06-25	55.39	55.50	54.62	54.68	277591
2013-06-26	55.01	55.57	54.79	55.33	159405
2013-06-27	55.70	56.82	55.70	56.59	173704
2013-06-28	56.46	56.95	56.03	56.48	812416
2013-07-01	56.82	57.52	56.37	56.92	244667
2013-07-02	56.94	57.34	56.14	56.60	252304
2013-07-03	56.50	57.34	56.50	57.30	354459
2013-07-05	57.36	58.14	57.36	58.05	183218
2013-07-08	58.31	58.84	57.66	57.78	315126
2013-07-09	58.16	58.81	57.84	58.27	137570
2013-07-10	58.26	59.32	58.26	59.16	122386
2013-07-11	59.85	60.76	59.74	60.59	228576
2013-07-12	60.64	60.87	59.27	60.19	155455
2013-07-15	60.39	60.96	60.11	60.87	141081
2013-07-16	60.82	61.23	59.97	60.02	162975
2013-07-17	60.18	60.67	60.06	60.50	144619
2013-07-18	60.67	62.06	60.67	61.99	242944
2013-07-19	61.76	62.90	61.76	62.79	267450
2013-07-22	62.93	63.19	62.49	62.93	256998
2013-07-23	63.07	63.40	62.86	63.26	177226
2013-07-24	63.36	63.79	63.23	63.34	172616
2013-07-25	63.31	63.31	62.41	63.09	145167
2013-07-26	62.74	63.18	62.31	62.51	96254
2013-07-29	62.27	62.60	62.03	62.09	103712
2013-07-30	62.45	62.92	61.74	61.93	148131
2013-07-31	62.15	62.51	61.85	62.18	307398
2013-08-01	62.96	63.99	62.72	63.20	450290
2013-08-02	62.98	63.50	62.94	63.35	181605
2013-08-05	63.12	63.63	62.58	63.55	109744
2013-08-06	63.32	63.62	62.77	63.19	120494
2013-08-07	62.86	63.60	62.13	63.33	281944
2013-08-08	63.70	63.99	63.19	63.53	416752
2013-08-09	63.26	64.14	62.90	64.11	297431
2013-08-12	63.97	64.68	63.77	64.40	297204
2013-08-13	64.55	65.16	63.76	64.80	330264
2013-08-14	64.85	64.89	63.84	63.92	140493
2013-08-15	63.48	63.64	62.96	63.24	315796
2013-08-16	63.24	63.90	63.24	63.47	123944
2013-08-19	63.36	63.71	63.25	63.50	127749
2013-08-20	63.50	64.46	63.45	63.96	131699
2013-08-21	63.70	64.55	63.70	63.93	176037
2013-08-22	64.13	65.70	64.03	65.21	113417
2013-08-23	65.57	65.69	65.11	65.35	109808
2013-08-26	65.27	66.41	65.01	65.62	168695
2013-08-27	65.12	65.61	63.92	63.92	195272
2013-08-28	63.95	64.75	63.76	64.22	95951
2013-08-29	64.05	65.01	64.05	64.61	122167
2013-08-30	64.58	64.71	63.22	63.32	220269
2013-09-03	64.27	64.65	63.29	63.59	355338
2013-09-04	63.45	64.30	63.37	64.24	324652
2013-09-05	64.09	64.34	63.90	64.13	128841
2013-09-06	64.28	64.98	63.46	64.77	181451
2013-09-09	64.63	65.93	64.63	65.92	131947
2013-09-10	66.14	66.88	65.83	66.83	212948
2013-09-11	66.68	67.56	66.57	67.56	136503
2013-09-12	67.67	68.29	67.22	68.00	854725
2013-09-13	68.00	68.18	66.78	67.85	302839
2013-09-16	68.81	68.86	68.05	68.70	165199
2013-09-17	68.73	69.40	68.32	69.32	256837
2013-09-18	69.15	69.81	68.50	69.49	406110
2013-09-19	69.52	69.73	68.78	69.09	158063
2013-09-20	69.24	69.56	67.76	67.79	418573
2013-09-23	67.91	68.19	67.44	67.62	384067
2013-09-24	67.60	68.12	67.13	67.47	368764
2013-09-25	67.51	67.78	67.09	67.38	407608
2013-09-26	67.50	67.80	67.12	67.41	245642
2013-09-27	66.93	67.50	66.57	67.42	274219
2013-09-30	67.03	67.82	66.49	67.40	295453
2013-10-01	67.25	68.93	67.25	68.72	422411
2013-10-02	68.37	68.55	67.92	68.07	289811
2013-10-03	67.96	68.04	67.17	67.63	415600
2013-10-04	67.75	68.09	67.41	67.87	246055
2013-10-07	67.42	67.89	66.77	67.57	212042
2013-10-08	67.48	68.05	66.82	67.31	351614
2013-10-09	67.53	68.02	66.70	67.41	489420
2013-10-10	68.25	70.39	68.14	70.35	503215
2013-10-11	69.96	70.96	69.72	70.76	740646
2013-10-14	70.37	71.40	70.33	71.30	462977
2013-10-15	71.24	71.55	70.89	71.19	317018
2013-10-16	71.54	71.98	71.23	71.53	257680
2013-10-17	71.22	72.21	71.22	71.95	316130
2013-10-18	72.32	73.06	71.68	73.03	340752
2013-10-21	73.03	73.23	72.15	72.27	186848
2013-10-22	72.43	72.79	72.17	72.22	305046
2013-10-23	71.94	72.50	71.79	72.07	341122
2013-10-24	72.31	72.51	71.90	72.42	348073
2013-10-25	72.49	72.49	71.57	71.94	394343
2013-10-28	71.77	71.85	71.47	71.66	176920
2013-10-29	71.65	72.02	71.47	72.00	244301
2013-10-30	72.00	72.60	71.32	71.62	196384
2013-10-31	71.87	72.33	71.52	71.55	311390
2013-11-01	71.69	72.31	71.06	71.83	169027
2013-11-04	71.97	72.84	71.81	72.79	233163
2013-11-05	72.55	72.89	72.11	72.25	284865
2013-11-06	72.41	72.98	72.18	72.65	173719
2013-11-07	75.00	75.71	72.62	72.96	421553
2013-11-08	73.78	76.09	72.98	76.08	538560
2013-11-11	76.33	76.92	75.91	76.73	408121
2013-11-12	76.75	77.58	76.55	77.25	480758
2013-11-13	77.10	78.61	77.10	78.44	510862
2013-11-14	78.60	79.43	78.49	78.97	350537
2013-11-15	79.00	79.66	78.68	79.36	280498
2013-11-18	79.92	80.35	78.94	79.11	361217
2013-11-19	79.00	79.43	78.70	79.16	321235
2013-11-20	79.40	80.09	78.84	79.45	231466
2013-11-21	79.66	81.21	79.66	80.51	401532
2013-11-22	80.41	80.61	80.24	80.47	519430
2013-11-25	80.50	81.25	80.19	80.99	435790
2013-11-26	80.97	82.00	80.61	81.86	311077
2013-11-27	81.94	83.08	81.88	82.74	176588
2013-11-29	82.81	83.02	82.00	82.23	148957
2013-12-02	82.56	83.47	82.02	82.43	455205
2013-12-03	82.38	83.26	81.76	83.00	676711
2013-12-04	82.73	83.17	82.08	82.77	561869
2013-12-05	82.47	83.10	81.26	81.77	441456
2013-12-06	82.26	82.73	82.04	82.31	326715
2013-12-09	82.31	82.44	81.18	81.48	344472
2013-12-10	81.12	81.42	80.31	80.41	470777
2013-12-11	80.64	80.65	79.24	79.52	563239
2013-12-12	79.55	80.67	79.47	80.24	776991
2013-12-13	80.68	81.80	80.30	81.37	419586
2013-12-16	81.53	83.06	81.53	82.78	385788
2013-12-17	85.50	85.50	84.06	84.36	551714
2013-12-18	84.83	84.94	83.29	84.69	556031
2013-12-19	84.65	84.73	84.00	84.35	332953
2013-12-20	84.73	87.70	84.59	87.04	882600
2013-12-23	88.00	88.22	86.67	87.62	277900
2013-12-24	87.53	88.25	87.41	87.86	63282
2013-12-26	88.49	89.30	87.77	88.23	129828
2013-12-27	90.65	93.04	88.39	88.78	230747
2013-12-30	88.77	89.02	88.33	88.82	162815
2013-12-31	88.90	90.05	88.77	90.01	267242
2014-01-02	89.63	90.08	87.42	87.91	479111
2014-01-03	87.86	88.54	87.50	88.42	394439
2014-01-06	89.10	90.60	88.46	90.04	404683
2014-01-07	92.00	93.20	90.85	91.19	437059
2014-01-08	91.19	91.62	90.37	90.75	518561
2014-01-09	91.36	91.68	90.40	90.87	273994
2014-01-10	90.93	92.65	90.76	92.60	207480
2014-01-13	92.75	93.98	92.65	93.02	443264
2014-01-14	93.11	94.87	93.05	94.14	696518
2014-01-15	94.75	95.49	94.44	95.30	623019
2014-01-16	95.02	95.70	94.51	95.22	555824
2014-01-17	95.20	95.61	95.04	95.24	390221
2014-01-21	96.15	96.75	95.55	96.15	506999
2014-01-22	96.51	97.95	96.51	97.93	414715
2014-01-23	97.35	97.88	97.00	97.20	448949
2014-01-24	96.51	96.54	92.91	93.45	566342
2014-01-27	93.49	94.41	91.37	92.99	574738
2014-01-28	92.99	93.89	92.76	93.88	454289
2014-01-29	93.05	94.07	92.61	93.23	279504
2014-01-30	93.90	94.10	93.24	93.91	326902
2014-01-31	92.87	95.78	92.83	95.02	632174
2014-02-03	95.07	95.63	89.52	89.71	661309
2014-02-04	89.92	91.29	88.94	90.70	721038
2014-02-05	90.70	91.21	89.41	90.56	408313
2014-02-06	90.93	92.00	90.08	90.82	333239
2014-02-07	91.00	93.24	91.00	92.89	280340
2014-02-10	92.92	92.92	91.30	91.43	202693
2014-02-11	91.66	93.17	91.12	92.81	215984
2014-02-12	92.99	94.11	92.75	93.48	368429
2014-02-13	93.08	96.16	92.86	95.32	427272
2014-02-14	95.14	96.38	94.58	96.01	344974
2014-02-18	96.38	97.70	95.94	97.17	330269
2014-02-19	96.78	97.39	95.89	96.00	251373
2014-02-20	96.23	98.33	95.82	98.01	373812
2014-02-21	98.28	98.98	97.13	98.10	336235
2014-02-24	98.27	99.57	98.05	98.09	394538
2014-02-25	98.28	98.52	96.79	97.00	306139
2014-02-26	97.32	97.73	96.41	96.90	456298
2014-02-27	100.67	101.26	98.01	100.68	958270
2014-02-28	101.43	102.58	100.34	101.33	582285
2014-03-03	100.17	103.92	99.07	103.26	531931
2014-03-04	105.79	105.79	103.80	104.55	502616
2014-03-05	104.82	105.74	103.80	103.89	490347
2014-03-06	104.13	106.04	103.61	104.96	862532
2014-03-07	106.00	106.59	104.75	104.81	578328
2014-03-10	104.95	105.75	104.62	105.37	439780
2014-03-11	105.40	105.52	103.46	103.63	399578
2014-03-12	103.00	104.11	102.12	103.86	416714
2014-03-13	104.07	104.47	101.89	102.30	392049
2014-03-14	102.30	103.45	101.86	102.35	381983
2014-03-17	101.66	102.94	101.50	101.89	347754
2014-03-18	101.75	102.39	101.55	102.31	322178
2014-03-19	102.37	102.49	100.13	101.07	277075
2014-03-20	101.18	101.40	100.34	100.69	298675
2014-03-21	101.37	101.62	99.39	99.50	605581
2014-03-24	100.45	100.52	97.86	99.88	442946
2014-03-25	100.25	100.79	99.90	100.36	305938
2014-03-26	100.73	101.52	99.36	99.40	312866
2014-03-27	99.49	100.66	99.08	99.96	437640
2014-03-28	100.21	101.65	99.77	99.90	322667
2014-03-31	100.57	102.69	100.15	102.26	273165
2014-04-01	102.34	103.77	102.17	103.32	381708
2014-04-02	103.65	104.39	103.22	104.16	314139
2014-04-03	104.61	104.87	103.68	104.49	263936
2014-04-04	104.36	105.34	100.75	100.81	240748
2014-04-07	100.84	100.85	98.92	99.82	362180
2014-04-08	99.83	100.10	97.14	98.23	457895
2014-04-09	98.98	100.61	98.59	100.27	290879
2014-04-10	100.35	100.86	99.23	99.41	525016
2014-04-11	99.21	100.16	98.05	98.17	313205
2014-04-14	98.51	99.23	98.19	98.52	287184
2014-04-15	98.52	100.09	97.20	99.81	339877
2014-04-16	100.26	101.60	99.33	101.36	319693
2014-04-17	101.36	104.12	101.36	104.04	303940
2014-04-21	103.67	104.22	103.00	103.95	237812
2014-04-22	104.00	105.08	103.62	103.63	279728
2014-04-23	103.73	104.24	103.21	104.10	292401
2014-04-24	104.38	104.64	102.59	103.82	215533
2014-04-25	103.30	103.58	100.48	100.56	259723
2014-04-28	101.54	101.77	98.05	99.08	344750
2014-04-29	99.45	101.48	99.23	101.28	161659
2014-04-30	101.26	103.06	100.83	103.00	265881
2014-05-01	102.97	104.42	102.46	103.22	123936
2014-05-02	102.88	105.00	102.88	104.29	238102
2014-05-05	103.95	104.54	102.55	103.57	220279
2014-05-06	102.95	103.70	101.81	102.02	351252
2014-05-07	102.12	103.96	101.21	103.75	244313
2014-05-08	100.08	104.52	100.03	100.76	800130
2014-05-09	100.51	101.58	98.93	100.23	565381
2014-05-12	100.20	101.72	100.01	101.24	562763
2014-05-13	101.45	101.84	101.16	101.70	258742
2014-05-14	101.68	101.98	99.47	99.70	274650
2014-05-15	98.36	98.69	95.35	96.45	549072
2014-05-16	96.79	96.97	95.22	96.15	401144
2014-05-19	95.79	97.27	95.39	96.00	490985
2014-05-20	95.78	96.31	94.87	95.22	615460
2014-05-21	95.70	96.54	95.29	96.41	441222
2014-05-22	96.26	97.60	95.88	97.20	337378
2014-05-23	97.50	99.01	97.29	98.62	380300
2014-05-27	98.67	99.55	98.24	99.28	368282
2014-05-28	99.11	100.50	99.11	99.94	528649
2014-05-29	100.44	100.44	98.99	99.38	226244
2014-05-30	98.94	100.05	98.80	99.83	382225
2014-06-02	99.54	101.24	98.69	101.01	395023
2014-06-03	100.36	101.47	100.36	101.09	292267
2014-06-04	100.94	101.58	100.66	101.13	280730
2014-06-05	101.56	102.05	101.19	101.81	300023
2014-06-06	102.00	102.83	101.98	102.50	346176
2014-06-09	102.64	103.93	102.28	103.24	265679
2014-06-10	102.88	103.16	101.50	102.60	361034
2014-06-11	102.08	102.25	100.84	101.02	268985
2014-06-12	100.95	100.96	98.88	99.14	227400
2014-06-13	99.19	99.41	98.71	98.84	316245
2014-06-16	98.59	99.06	98.13	98.43	301854
2014-06-17	98.40	99.28	97.73	98.81	363086
2014-06-18	99.06	99.44	96.85	97.87	422442
2014-06-19	97.85	98.60	96.75	97.34	324857
2014-06-20	97.21	97.95	96.79	97.15	497028
2014-06-23	97.04	97.26	96.30	96.31	233784
2014-06-24	96.00	96.24	93.82	93.90	328914
2014-06-25	94.03	94.28	93.79	94.14	322437
2014-06-26	94.14	94.21	93.04	93.59	234091
2014-06-27	93.12	94.55	93.00	94.23	859152
2014-06-30	94.50	94.68	93.50	94.59	418799
2014-07-01	95.01	95.99	94.22	95.34	630424
2014-07-02	95.00	95.59	94.10	94.21	277959
2014-07-03	94.68	94.98	93.96	94.04	310270
2014-07-07	94.00	94.00	93.21	93.53	233137
2014-07-08	93.50	93.66	91.75	92.21	367603
2014-07-09	92.78	93.04	91.67	92.04	381786
2014-07-10	91.05	92.66	90.64	92.42	436453
2014-07-11	92.47	92.82	91.50	92.11	260321
2014-07-14	92.86	93.26	92.00	92.76	353012
2014-07-15	92.72	93.70	92.27	92.87	199029
2014-07-16	93.53	93.70	91.74	91.74	398071
2014-07-17	91.71	92.56	90.43	90.47	317349
2014-07-18	90.64	92.31	90.57	92.05	290704
2014-07-21	91.86	92.71	91.65	92.29	299062
2014-07-22	93.04	93.46	92.47	93.04	254960
2014-07-23	93.15	93.26	92.49	93.24	245252
2014-07-24	93.24	93.51	92.68	93.40	328811
2014-07-25	93.15	93.66	93.01	93.40	373449
2014-07-28	93.56	93.86	93.06	93.63	326378
2014-07-29	93.57	93.97	92.97	92.98	313086
2014-07-30	93.22	93.74	92.75	93.06	284034
2014-07-31	92.48	93.01	90.91	90.92	351407
2014-08-01	90.53	91.79	89.33	90.41	435070
2014-08-04	90.13	90.59	88.84	89.29	283265
2014-08-05	89.10	90.48	88.62	89.96	301397
2014-08-06	89.46	89.88	88.89	89.40	238209
2014-08-07	89.70	93.38	89.56	93.16	426537
2014-08-08	93.17	95.08	93.07	94.86	346449
2014-08-11	96.12	97.71	95.65	96.03	290620
2014-08-12	96.06	96.84	95.27	95.87	314824
2014-08-13	96.57	99.32	96.57	99.22	305053
2014-08-14	99.30	100.58	98.63	100.20	275477
2014-08-15	100.39	100.86	98.95	99.71	250899
2014-08-18	100.20	101.74	100.18	101.44	175658
2014-08-19	101.68	103.48	101.68	102.79	455155
2014-08-20	102.66	103.05	102.14	102.86	170851
2014-08-21	102.82	103.55	102.58	103.43	183904
2014-08-22	103.56	103.74	102.89	102.91	146635
2014-08-25	103.48	103.84	103.01	103.17	143654
2014-08-26	103.00	103.16	102.42	102.51	169849
2014-08-27	102.63	103.47	102.27	103.00	219071
2014-08-28	102.87	103.02	101.92	102.08	159241
2014-08-29	102.11	102.45	101.48	102.11	104833
2014-09-02	102.26	104.78	101.83	104.74	413190
2014-09-03	104.69	105.12	101.80	102.35	286744
2014-09-04	102.48	102.97	100.84	101.17	232308
2014-09-05	101.17	102.65	100.54	102.61	225876
2014-09-08	102.51	103.57	102.43	103.39	194724
2014-09-09	103.41	104.84	103.23	104.61	266105
2014-09-10	104.75	106.40	104.53	106.25	311907
2014-09-11	106.07	106.36	105.17	105.63	218625
2014-09-12	105.34	105.89	104.94	105.17	202470
2014-09-15	105.30	105.69	104.66	105.06	136987
2014-09-16	105.24	106.40	104.85	105.78	270936
2014-09-17	105.78	107.48	105.33	107.02	271166
2014-09-18	107.61	107.89	107.00	107.59	157252
2014-09-19	107.60	108.23	105.71	105.88	354769
2014-09-22	105.61	105.61	103.80	104.36	178024
2014-09-23	104.25	104.34	103.39	103.56	220137
2014-09-24	103.46	104.51	103.05	104.41	334630
2014-09-25	103.95	104.26	103.24	104.10	273444
2014-09-26	104.15	105.15	103.53	104.88	263076
2014-09-29	103.99	105.32	103.72	105.20	204412
2014-09-30	105.04	105.45	104.05	104.21	241723
2014-10-01	103.80	103.80	101.39	103.04	441732
2014-10-02	103.00	103.87	102.00	102.90	318091
2014-10-03	103.62	104.47	103.19	103.93	224650
2014-10-06	103.84	104.03	101.60	101.93	305183
2014-10-07	101.57	101.57	98.27	98.41	539735
2014-10-08	98.53	99.52	97.23	99.40	448323
2014-10-09	98.95	99.02	97.58	97.91	313250
2014-10-10	97.49	98.09	95.26	95.30	408528
2014-10-13	95.23	96.12	92.29	92.37	421632
2014-10-14	92.80	94.89	92.40	93.91	324526
2014-10-15	92.25	94.07	90.46	93.31	425698
2014-10-16	91.50	93.39	91.10	92.53	442193
2014-10-17	93.85	94.63	93.32	94.34	467428
2014-10-20	93.78	94.06	92.57	93.17	380417
2014-10-21	93.27	96.87	93.27	96.84	257937
2014-10-22	97.00	98.38	96.12	96.23	183880
2014-10-23	97.43	98.87	97.40	97.73	187087
2014-10-24	97.72	97.96	97.04	97.65	253793
2014-10-27	97.50	98.97	97.04	98.91	331334
2014-10-28	99.24	102.03	99.17	102.02	257102
2014-10-29	101.99	103.44	101.79	103.31	298183
2014-10-30	103.54	103.97	102.67	103.92	235628
2014-10-31	105.00	106.00	104.63	105.82	251633
2014-11-03	105.35	106.32	104.39	105.24	223191
2014-11-04	105.20	105.83	104.74	105.49	360300
2014-11-05	105.76	106.27	104.61	104.96	279480
2014-11-06	100.70	105.94	100.00	105.92	326001
2014-11-07	106.00	107.02	105.50	106.83	546056
2014-11-10	107.17	109.66	106.84	109.56	408007
2014-11-11	109.84	110.38	107.08	108.28	346116
2014-11-12	108.15	108.57	107.60	108.36	188440
2014-11-13	108.28	108.89	108.07	108.45	48905
2014-11-14	107.58	108.61	107.25	107.85	228573
2014-11-17	107.67	108.25	107.48	108.05	184977
2014-11-18	108.51	109.00	108.16	108.69	299470
2014-11-19	108.34	109.14	107.65	109.08	154169
2014-11-20	108.20	108.99	108.03	108.44	192735
2014-11-21	109.59	109.75	107.76	107.96	217030
2014-11-24	107.96	110.11	107.96	110.06	154468
2014-11-25	109.75	110.45	109.44	110.13	134794
2014-11-26	109.90	110.25	108.87	109.44	109430
2014-11-28	108.99	110.17	108.82	108.97	106721
2014-12-01	108.20	109.05	107.02	107.09	227666
2014-12-02	106.70	108.80	106.58	107.70	199861
2014-12-03	107.68	109.45	107.39	109.28	192080
2014-12-04	108.48	109.22	107.28	107.53	153914
2014-12-05	108.00	110.00	108.00	109.34	287823
2014-12-08	109.28	110.21	107.97	108.33	316998
2014-12-09	106.77	108.11	105.79	107.71	188679
2014-12-10	107.28	107.28	104.13	104.21	148477
2014-12-11	104.53	105.67	104.40	104.74	173334
2014-12-12	103.59	104.54	103.04	103.65	286880
2014-12-15	104.34	104.36	102.52	103.73	234611
2014-12-16	103.46	105.36	102.65	104.61	267559
2014-12-17	104.90	107.22	103.78	106.84	232665
2014-12-18	107.34	110.28	106.93	110.23	276915
2014-12-19	110.00	111.62	109.93	111.34	385409
2014-12-22	111.75	115.42	111.63	114.70	347178
2014-12-23	115.37	116.29	114.48	114.60	318706
2014-12-24	114.52	115.40	114.25	114.84	82564
2014-12-26	115.37	115.79	114.21	115.48	92548
2014-12-29	115.09	116.05	114.92	114.98	105885
2014-12-30	114.51	115.27	114.18	114.33	133652
2014-12-31	114.52	115.24	112.44	112.46	225795
2015-01-02	112.49	113.39	110.59	111.91	199086
2015-01-05	111.65	112.07	109.42	110.23	210168
2015-01-06	111.74	115.04	111.01	114.28	438346
2015-01-07	115.06	116.18	113.09	114.08	381675
2015-01-08	115.08	117.91	114.57	117.74	341081
2015-01-09	117.65	118.42	115.82	115.88	183269
2015-01-12	116.46	116.54	114.16	115.50	254369
2015-01-13	115.79	117.56	113.76	114.92	300847
2015-01-14	113.15	115.16	112.33	113.53	432686
2015-01-15	113.36	114.93	111.83	112.84	335950
2015-01-16	112.28	115.83	112.28	115.65	274085
2015-01-20	115.60	116.46	113.37	114.79	369693
2015-01-21	114.60	116.11	114.01	115.91	285869
2015-01-22	116.88	119.78	115.43	119.40	312624
2015-01-23	119.40	119.83	117.87	119.61	258995
2015-01-26	119.22	119.57	117.75	119.52	272410
2015-01-27	117.65	119.69	117.65	119.05	309833
2015-01-28	120.28	120.79	117.91	118.44	216191
2015-01-29	118.53	118.92	116.65	118.49	224709
2015-01-30	117.51	118.41	116.24	116.60	283192
2015-02-02	116.72	118.06	114.61	118.01	223808
2015-02-03	118.50	121.31	118.50	121.17	317005
2015-02-04	121.17	121.93	120.42	120.86	208060
2015-02-05	121.88	122.21	120.51	120.84	184039
2015-02-06	120.60	122.49	120.14	121.71	375224
2015-02-09	120.96	121.60	119.03	119.22	212116
2015-02-10	120.00	120.72	118.88	120.49	175989
2015-02-11	119.92	122.32	119.92	121.97	256746
2015-02-12	122.85	124.58	121.83	124.10	284916
2015-02-13	124.03	125.27	123.11	125.12	402424
2015-02-17	125.41	126.99	125.02	125.51	420634
2015-02-18	125.20	128.45	125.20	128.41	528949
2015-02-19	132.00	138.78	129.37	133.00	1073971
2015-02-20	133.00	137.80	132.45	137.69	821893
2015-02-23	137.72	142.42	137.72	142.41	533257
2015-02-24	140.67	142.28	138.43	139.67	648851
2015-02-25	140.13	143.53	139.45	142.07	489021
2015-02-26	141.10	143.86	140.91	142.64	385780
2015-02-27	143.00	143.06	141.18	141.33	328133
2015-03-02	140.31	143.83	140.31	143.55	579542
2015-03-03	142.49	143.77	140.88	142.19	302594
2015-03-04	141.55	143.30	140.39	142.92	417869
2015-03-05	143.06	143.06	140.60	140.88	256887
2015-03-06	139.65	139.98	136.15	137.07	449112
2015-03-09	137.66	140.38	136.84	139.29	362893
2015-03-10	138.25	138.92	136.95	137.33	317240
2015-03-11	137.75	138.99	136.62	138.91	327408
2015-03-12	140.06	141.13	138.94	140.65	244351
2015-03-13	140.11	141.63	138.42	139.33	254294
2015-03-16	140.17	141.15	138.75	139.43	368793
2015-03-17	139.04	140.69	137.86	140.36	244005
2015-03-18	140.23	141.71	138.46	141.48	208951
2015-03-19	141.67	141.94	140.06	141.33	194963
2015-03-20	141.95	144.00	141.49	143.07	405981
2015-03-23	143.15	143.58	141.03	142.23	260403
2015-03-24	142.47	143.73	141.28	142.24	268489
2015-03-25	142.24	142.33	137.86	138.00	213737
2015-03-26	137.79	139.28	137.12	138.30	286096
2015-03-27	138.41	139.31	137.13	137.63	460443
2015-03-30	139.01	142.77	138.45	141.91	388943
2015-03-31	141.46	142.02	139.24	140.15	287340
2015-04-01	139.93	140.79	137.66	140.63	234289
2015-04-02	140.62	141.69	138.75	139.44	162070
2015-04-06	138.78	141.54	138.65	141.38	188158
2015-04-07	141.38	142.99	141.26	141.42	193185
2015-04-08	141.62	142.49	140.40	140.82	232057
2015-04-09	140.16	140.81	139.46	140.34	208287
2015-04-10	140.23	142.02	140.23	142.00	240569
2015-04-13	141.30	141.70	139.98	140.25	263673
2015-04-14	140.20	140.84	138.74	139.00	270073
2015-04-15	140.21	140.70	139.24	139.73	228095
2015-04-16	139.94	140.93	138.74	140.56	259160
2015-04-17	139.41	139.41	136.83	137.50	156897
2015-04-20	137.96	138.90	137.50	138.16	189727
2015-04-21	139.06	139.77	138.12	139.21	353034
2015-04-22	139.15	140.15	137.34	139.76	169266
2015-04-23	138.94	139.99	138.51	139.01	209970
2015-04-24	139.12	139.91	138.69	139.56	131278
2015-04-27	139.54	140.10	137.17	138.12	193005
2015-04-28	137.50	138.70	136.12	137.22	203873
2015-04-29	137.03	137.70	136.58	136.69	199467
2015-04-30	135.64	136.58	131.32	131.59	433246
2015-05-01	132.06	134.54	131.41	133.96	291750
2015-05-04	133.64	136.24	132.09	135.66	232415
2015-05-05	135.93	136.16	133.68	133.87	300835
2015-05-06	134.33	134.92	132.93	133.73	293948
2015-05-07	128.81	128.81	120.52	123.53	1337720
2015-05-08	121.42	122.57	116.90	118.75	1286836
2015-05-11	118.55	121.90	118.51	120.95	636055
2015-05-12	120.03	121.51	119.38	120.67	504578
2015-05-13	121.64	123.07	121.02	122.59	444408
2015-05-14	122.95	124.72	122.85	124.15	309928
2015-05-15	124.06	124.31	122.55	122.90	257621
2015-05-18	122.50	123.73	122.00	123.50	218109
2015-05-19	120.00	121.49	119.65	120.49	395609
2015-05-20	121.16	122.61	119.92	122.13	343226
2015-05-21	122.72	123.68	122.10	123.13	242237
2015-05-22	122.49	123.42	121.36	122.86	261266
2015-05-26	122.19	122.73	121.90	122.33	377219
2015-05-27	122.00	124.24	121.36	123.91	263155
2015-05-28	123.46	124.16	122.54	123.41	254299
2015-05-29	123.46	124.39	121.85	123.99	402688
2015-06-01	124.92	124.92	121.14	121.73	572047
2015-06-02	120.50	123.52	120.50	121.93	329072
2015-06-03	122.56	123.57	121.35	121.78	252792
2015-06-04	121.10	121.90	118.13	119.38	254170
2015-06-05	119.01	119.74	117.72	119.67	223000
2015-06-08	119.76	119.99	118.49	118.91	212181
2015-06-09	119.08	119.08	117.32	117.44	251556
2015-06-10	118.16	119.97	117.89	118.75	401176
2015-06-11	118.82	119.57	118.10	118.53	564246
2015-06-12	117.53	118.41	117.38	118.13	291122
2015-06-15	117.10	117.82	115.50	116.70	336163
2015-06-16	116.84	118.11	116.34	116.86	293683
2015-06-17	117.00	117.98	116.04	117.58	285391
2015-06-18	117.69	118.81	117.46	117.98	334316
2015-06-19	117.68	118.61	117.43	117.44	326708
2015-06-22	118.03	118.12	116.68	118.02	262437
2015-06-23	117.89	119.37	116.41	119.30	429011
2015-06-24	119.25	119.25	116.18	116.27	254967
2015-06-25	116.70	117.08	115.74	116.19	239377
2015-06-26	116.19	116.55	114.71	114.84	488232
2015-06-29	113.71	114.11	112.25	112.45	289538
2015-06-30	113.58	113.58	111.38	112.59	476271
2015-07-01	113.57	114.45	112.92	113.79	346318
2015-07-02	114.47	114.47	112.43	113.07	247849
2015-07-06	111.87	113.79	111.65	113.26	318089
2015-07-07	113.45	114.58	111.84	114.32	283858
2015-07-08	113.14	113.75	111.30	111.93	407116
2015-07-09	113.38	113.97	112.45	112.59	156218
2015-07-10	114.00	114.88	113.30	114.17	213680
2015-07-13	115.13	116.79	115.13	116.21	250621
2015-07-14	115.98	117.35	115.02	117.11	283673
2015-07-15	116.84	117.07	115.01	115.74	192363
2015-07-16	116.74	117.62	115.62	117.59	249303
2015-07-17	117.36	117.64	116.02	116.62	188850
2015-07-20	117.10	117.26	115.87	116.17	181873
2015-07-21	116.34	116.48	114.45	115.46	247434
2015-07-22	114.96	115.15	113.96	114.70	232156
2015-07-23	115.02	116.99	114.17	114.84	219983
2015-07-24	114.94	115.52	111.72	112.04	249516
2015-07-27	111.69	112.55	110.50	112.25	203073
2015-07-28	113.22	114.99	112.27	114.86	299106
2015-07-29	114.74	117.97	114.47	117.48	412146
2015-07-30	117.00	117.76	115.04	116.61	249887
2015-07-31	116.97	118.31	115.84	117.41	302930
2015-08-03	117.03	117.03	115.06	115.73	278312
2015-08-04	115.84	116.90	114.61	115.95	248167
2015-08-05	116.65	118.80	115.77	117.12	444263
2015-08-06	116.46	128.22	114.71	122.26	591258
2015-08-07	121.61	122.31	113.54	115.81	658671
2015-08-10	117.02	121.03	116.49	120.55	368941
2015-08-11	119.55	120.75	118.38	118.98	349851
2015-08-12	117.98	117.99	114.64	117.69	411184
2015-08-13	117.40	118.73	116.76	117.18	359938
2015-08-14	116.91	119.80	116.61	119.20	288853
2015-08-17	118.59	120.53	117.76	120.13	330559
2015-08-18	119.75	121.40	119.56	120.53	208478
2015-08-19	119.81	120.37	117.74	118.31	368154
2015-08-20	117.70	118.06	112.67	112.78	403840
2015-08-21	111.91	114.04	109.98	110.07	484344
2015-08-24	103.81	112.01	102.76	107.36	610134
2015-08-25	110.33	110.33	104.56	104.87	430564
2015-08-26	106.53	109.53	105.40	109.39	364763
2015-08-27	110.35	113.62	110.13	113.13	385625
2015-08-28	112.50	114.13	111.48	113.57	392997
2015-08-31	112.93	114.38	111.91	112.58	285247
2015-09-01	110.90	112.26	106.97	107.55	867180
2015-09-02	109.40	114.34	108.40	114.26	765684
2015-09-03	114.40	116.18	113.64	113.99	506099
2015-09-04	112.43	113.77	111.85	112.61	221498
2015-09-08	114.52	116.09	113.37	116.00	270516
2015-09-09	116.95	117.26	114.55	114.79	238552
2015-09-10	114.85	116.91	114.06	115.23	238494
2015-09-11	114.10	115.65	113.80	115.54	130990
2015-09-14	115.38	115.39	114.03	115.04	146667
2015-09-15	115.64	116.45	114.99	116.30	138915
2015-09-16	116.43	116.80	115.02	116.40	245457
2015-09-17	116.29	117.19	115.04	115.28	167097
2015-09-18	114.12	114.40	111.20	111.60	481639
2015-09-21	112.60	112.60	110.34	110.83	280567
2015-09-22	109.24	110.13	108.08	109.01	199509
2015-09-23	109.85	109.89	107.05	107.24	116225
2015-09-24	105.79	107.53	104.99	107.08	244677
2015-09-25	108.15	108.30	105.14	105.72	161455
2015-09-28	104.89	105.55	103.43	103.98	304336
2015-09-29	104.48	105.66	103.51	105.35	240248
2015-09-30	106.75	107.66	105.65	107.15	245479
2015-10-01	106.85	107.62	104.52	105.75	317107
2015-10-02	104.23	106.94	103.58	106.94	188663
2015-10-05	108.23	108.90	107.48	108.30	295589
2015-10-06	108.49	109.40	107.99	108.30	225921
2015-10-07	109.22	110.98	108.06	110.22	307838
2015-10-08	109.62	112.18	109.05	111.47	234199
2015-10-09	112.25	113.70	111.12	113.51	221834
2015-10-12	113.54	113.54	111.56	111.89	198799
2015-10-13	111.01	112.13	109.42	109.52	230498
2015-10-14	109.98	110.75	108.22	108.61	239984
2015-10-15	108.58	109.06	106.65	108.30	207436
2015-10-16	108.18	108.33	105.45	106.24	156249
2015-10-19	105.57	106.33	104.37	104.63	323853
2015-10-20	104.59	106.36	104.41	105.22	244572
2015-10-21	105.93	106.44	105.09	105.24	142309
2015-10-22	105.62	107.44	105.40	106.67	212274
2015-10-23	107.51	109.22	107.41	108.73	234253
2015-10-26	108.71	108.78	107.24	107.64	297901
2015-10-27	107.76	110.27	106.76	110.13	484199
2015-10-28	111.01	112.95	110.16	112.71	319469
2015-10-29	112.22	113.98	112.22	113.82	181921
2015-10-30	114.66	121.01	113.58	119.94	652218
2015-11-02	120.30	121.93	117.90	121.08	343067
2015-11-03	120.58	121.78	119.68	121.63	298128
2015-11-04	122.10	122.34	119.25	120.37	504709
2015-11-05	121.57	131.19	120.70	130.13	820135
2015-11-06	130.97	131.08	126.91	129.00	439056
2015-11-09	128.77	128.96	125.81	127.58	319641
2015-11-10	127.57	128.75	125.98	128.16	407366
2015-11-11	129.16	131.07	127.95	130.58	543423
2015-11-12	129.19	130.14	127.99	127.99	310864
2015-11-13	127.51	128.08	126.20	127.49	278814
2015-11-16	128.09	131.58	127.37	131.45	315283
2015-11-17	132.05	133.86	130.73	131.75	312755
2015-11-18	132.00	132.60	130.28	131.43	416816
2015-11-19	132.39	134.22	130.61	134.08	376707
2015-11-20	135.30	136.55	133.52	134.52	271675
2015-11-23	135.07	135.57	132.88	133.67	194477
2015-11-24	133.40	133.86	131.18	133.85	272605
2015-11-25	133.85	134.50	131.60	132.30	215965
2015-11-27	132.80	133.28	131.17	132.77	106076
2015-11-30	132.83	132.83	130.25	130.92	305356
2015-12-01	131.19	133.87	130.42	133.75	332687
2015-12-02	133.38	133.38	130.69	131.21	207637
2015-12-03	131.36	132.41	128.93	130.10	309108
2015-12-04	130.32	133.48	129.22	133.08	259045
2015-12-07	133.08	133.08	131.08	132.53	260359
2015-12-08	130.88	131.72	130.02	130.58	335268
2015-12-09	130.10	131.48	128.46	128.66	294511
2015-12-10	128.56	129.62	127.74	128.48	198317
2015-12-11	126.70	127.61	126.07	126.58	211067
2015-12-14	126.73	127.23	124.90	126.41	303046
2015-12-15	127.42	127.79	126.23	126.96	351418
2015-12-16	128.22	129.43	126.74	128.57	213142
2015-12-17	128.64	129.52	126.91	126.99	222828
2015-12-18	126.99	127.14	124.90	125.45	491127
2015-12-21	126.61	127.96	125.90	127.25	281652
2015-12-22	127.69	128.23	126.09	127.75	223730
2015-12-23	128.89	129.92	127.67	128.42	139373
2015-12-24	128.45	130.38	128.10	129.45	67500
2015-12-28	129.31	129.96	126.63	128.29	132859
2015-12-29	129.40	130.36	128.49	129.48	134162
2015-12-30	129.18	129.23	127.36	127.64	136180
2015-12-31	127.06	128.49	125.65	126.85	260678
2016-01-04	124.97	124.97	122.35	124.22	327337
2016-01-05	124.72	127.63	123.86	127.02	365841
2016-01-06	125.88	127.58	125.08	127.47	376231
2016-01-07	125.42	127.11	123.30	124.89	378214
2016-01-08	127.75	130.28	126.15	127.22	510274
2016-01-11	127.85	128.87	125.77	126.47	324534
2016-01-12	127.37	129.65	127.18	129.02	390457
2016-01-13	128.02	129.92	121.72	122.91	538350
2016-01-14	123.18	126.51	120.78	124.96	431070
2016-01-15	122.29	124.83	121.82	123.65	420106
2016-01-19	124.82	124.92	119.65	121.80	428213
2016-01-20	121.04	123.29	118.20	121.98	463455
2016-01-21	122.03	123.54	120.31	121.41	672632
2016-01-22	122.55	123.73	121.91	122.86	434409
2016-01-25	122.68	123.29	121.57	121.86	421899
2016-01-26	122.35	125.11	122.35	124.78	192148
2016-01-27	123.27	124.53	120.87	122.16	446657
2016-01-28	122.98	123.53	121.41	122.45	368788
2016-01-29	122.95	127.98	122.48	127.88	376808
2016-02-01	126.65	127.98	125.07	126.72	346535
2016-02-02	125.65	126.22	124.19	124.58	266104
2016-02-03	125.92	126.26	123.32	125.63	288723
2016-02-04	125.56	128.00	124.50	125.95	359981
2016-02-05	125.73	126.35	124.47	125.38	352603
2016-02-08	126.27	126.45	123.37	125.17	386533
2016-02-09	123.20	126.68	122.91	125.46	623592
2016-02-10	126.14	130.59	125.65	129.44	501225
2016-02-11	125.59	129.40	124.64	128.43	545043
2016-02-12	129.27	131.63	128.50	131.30	463793
2016-02-16	132.61	134.47	130.23	134.34	402592
2016-02-17	134.59	135.22	132.73	134.86	514377
2016-02-18	132.00	133.73	128.56	133.02	613386
2016-02-19	131.83	133.11	130.32	133.01	361471
2016-02-22	132.12	135.60	132.04	134.53	472279
2016-02-23	133.84	135.72	132.04	132.88	399672
2016-02-24	131.60	133.52	130.11	132.86	372931
2016-02-25	132.86	135.00	132.29	133.99	289659
2016-02-26	135.07	135.23	133.50	133.55	265646
2016-02-29	133.74	134.29	130.81	131.06	404542
2016-03-01	132.45	133.61	131.26	132.31	332936
2016-03-02	132.43	132.97	130.43	131.47	393339
2016-03-03	131.33	133.57	131.23	133.54	228856
2016-03-04	131.60	134.84	131.48	133.81	298664
2016-03-07	133.01	133.27	131.09	132.28	297836
2016-03-08	131.90	131.90	129.53	130.08	267478
2016-03-09	130.62	132.59	130.19	131.68	304923
2016-03-10	132.07	132.67	130.89	131.94	267193
2016-03-11	132.96	135.94	132.36	134.06	249593
2016-03-14	132.03	134.09	131.25	132.61	236025
2016-03-15	132.20	134.75	131.88	134.33	217245
2016-03-16	134.32	135.70	133.25	135.41	163562
2016-03-17	135.43	138.13	134.58	137.58	312217
2016-03-18	137.08	139.44	137.08	138.52	344140
2016-03-21	137.92	139.65	137.24	137.84	226132
2016-03-22	137.81	138.50	137.05	137.59	171898
2016-03-23	136.88	140.07	136.88	138.39	262076
2016-03-24	137.64	138.10	135.42	137.33	230394
2016-03-28	138.29	138.29	136.24	137.05	162103
2016-03-29	136.70	138.85	136.12	138.18	513070
2016-03-30	138.91	140.70	138.20	138.46	273217
2016-03-31	138.50	139.93	136.49	136.94	371675
2016-04-01	136.00	138.12	135.51	137.46	298237
2016-04-04	137.49	138.48	136.41	137.90	232830
2016-04-05	136.81	138.37	136.50	137.35	221055
2016-04-06	137.09	140.78	136.77	140.69	351608
2016-04-07	139.72	140.30	137.17	138.94	437347
2016-04-08	140.18	140.48	138.75	139.42	354471
2016-04-11	137.32	140.80	136.95	139.09	335506
2016-04-12	139.71	142.15	138.17	141.31	267484
2016-04-13	142.66	143.50	141.20	143.14	274295
2016-04-14	143.32	143.74	141.41	143.62	348365
2016-04-15	143.19	143.55	141.51	142.97	331488
2016-04-18	142.00	143.95	142.00	143.95	255774
2016-04-19	144.25	145.28	143.46	144.47	394231
2016-04-20	144.39	144.42	142.97	144.06	220193
2016-04-21	143.86	144.61	142.79	143.75	213682
2016-04-22	143.38	144.61	142.79	144.20	271632
2016-04-25	143.48	144.53	142.17	143.01	167833
2016-04-26	143.55	144.85	142.76	144.38	256823
2016-04-27	144.56	146.90	143.47	146.42	262637
2016-04-28	146.00	146.40	144.29	145.16	283249
2016-04-29	144.66	145.47	143.59	144.77	321479
2016-05-02	144.93	146.16	144.52	145.97	238815
2016-05-03	144.80	146.47	144.39	145.95	252597
2016-05-04	144.87	145.81	143.34	145.13	366870
2016-05-05	145.60	153.41	145.20	151.13	461823
2016-05-06	151.98	156.82	151.65	155.20	724469
2016-05-09	154.52	155.19	152.58	154.36	320727
2016-05-10	155.24	156.95	154.38	156.17	601825
2016-05-11	156.48	157.39	153.03	153.67	300213
2016-05-12	154.17	154.81	152.33	153.62	307090
2016-05-13	153.45	154.17	150.86	152.24	317246
2016-05-16	153.19	155.37	152.29	154.27	290199
2016-05-17	154.06	154.99	152.86	153.92	258003
2016-05-18	153.48	155.77	152.75	154.33	308895
2016-05-19	153.50	154.57	152.54	154.04	156555
2016-05-20	154.52	155.49	153.46	154.52	271617
2016-05-23	154.93	154.93	153.40	154.12	271687
2016-05-24	149.48	152.06	148.56	151.06	454013
2016-05-25	151.55	152.69	151.31	151.82	238460
2016-05-26	152.26	154.28	152.26	154.22	258393
2016-05-27	153.92	155.17	153.46	154.67	318407
2016-05-31	155.12	155.49	152.09	153.41	247242
2016-06-01	152.82	156.77	152.82	156.62	320261
2016-06-02	156.50	156.97	155.90	156.74	374313
2016-06-03	156.65	158.00	156.44	157.59	335250
2016-06-06	157.85	158.95	157.25	158.42	314569
2016-06-07	158.78	159.50	157.50	158.12	337931
2016-06-08	158.10	163.27	158.10	162.78	531136
2016-06-09	162.52	164.04	161.81	163.75	375095
2016-06-10	163.06	164.22	162.51	163.16	354212
2016-06-13	161.97	162.49	159.36	159.50	220413
2016-06-14	159.37	159.74	158.25	159.29	186521
2016-06-15	159.96	160.49	158.66	159.76	217558
2016-06-16	158.91	159.94	157.45	159.25	162621
2016-06-17	159.93	160.05	158.26	159.75	352619
2016-06-20	161.44	162.18	160.47	160.63	234107
2016-06-21	161.30	162.00	160.46	161.30	280500
2016-06-22	162.05	162.71	161.69	162.00	220122
2016-06-23	163.59	163.59	161.65	163.00	213252
2016-06-24	158.16	162.45	157.90	160.72	732507
2016-06-27	160.00	160.38	156.97	159.10	322265
2016-06-28	159.71	160.87	158.24	160.85	305130
2016-06-29	162.50	165.54	161.79	164.45	480314
2016-06-30	164.75	168.03	164.38	168.03	439133
2016-07-01	169.34	170.79	167.40	168.33	350702
2016-07-05	168.29	170.58	167.11	170.30	353626
2016-07-06	170.49	173.19	169.04	172.40	378156
2016-07-07	172.37	172.69	170.43	171.33	248264
2016-07-08	171.83	173.42	171.39	172.52	301814
2016-07-11	173.02	174.99	172.87	173.86	208917
2016-07-12	174.88	176.26	172.39	173.14	214409
2016-07-13	173.64	174.04	173.05	173.15	318433
2016-07-14	174.38	174.59	171.81	171.97	254301
2016-07-15	172.36	172.83	171.50	171.61	229022
2016-07-18	172.62	172.62	170.20	170.33	195405
2016-07-19	170.04	171.87	168.33	169.42	494450
2016-07-20	169.94	170.40	169.01	169.67	228359
2016-07-21	170.00	170.04	168.22	168.82	222358
2016-07-22	168.32	169.44	167.26	169.13	223423
2016-07-25	169.01	169.72	168.05	168.51	214435
2016-07-26	169.59	171.58	169.59	170.82	278302
2016-07-27	171.09	172.31	170.70	171.52	325040
2016-07-28	171.67	172.87	171.54	172.56	214227
2016-07-29	172.53	173.27	171.71	172.58	192131
2016-08-01	172.25	174.25	172.03	172.74	435202
2016-08-02	172.56	173.70	171.96	172.60	320825
2016-08-03	173.14	174.39	172.43	174.09	517200
2016-08-04	174.09	177.10	172.10	172.79	460925
2016-08-05	172.45	173.38	169.77	169.98	411744
2016-08-08	170.14	170.34	167.74	167.76	289249
2016-08-09	168.10	169.37	167.89	169.28	318842
2016-08-10	169.08	169.65	166.73	166.90	473026
2016-08-11	167.86	169.37	167.01	167.87	385719
2016-08-12	167.47	168.05	166.27	166.80	290165
2016-08-15	167.62	169.48	166.80	169.28	231053
2016-08-16	168.58	168.58	165.18	165.24	189531
2016-08-17	164.60	166.09	164.22	165.88	251146
2016-08-18	165.85	167.77	165.85	167.44	405387
2016-08-19	167.46	167.82	166.13	167.77	225790
2016-08-22	168.18	169.15	167.51	168.46	160253
2016-08-23	169.11	169.63	166.91	166.89	210901
2016-08-24	167.29	167.52	165.98	166.63	105405
2016-08-25	166.43	167.49	165.61	166.75	152259
2016-08-26	167.25	168.51	165.17	165.86	188352
2016-08-29	165.68	167.38	165.68	166.99	137945
2016-08-30	166.30	166.89	164.58	165.42	240440
2016-08-31	165.14	165.39	162.54	165.17	278215
2016-09-01	165.17	166.51	165.17	165.96	229484
2016-09-02	166.00	167.46	165.96	166.71	194541
2016-09-06	166.24	167.48	166.24	167.04	226147
2016-09-07	166.35	167.12	166.16	166.46	263609
2016-09-08	166.73	167.42	166.01	166.59	188725
2016-09-09	165.80	166.11	162.88	162.92	202190
2016-09-12	162.00	165.13	160.24	164.08	246781
2016-09-13	163.28	163.48	160.80	160.90	179993
2016-09-14	161.33	162.38	159.14	159.47	257904
2016-09-15	159.25	160.35	158.20	159.89	386067
2016-09-16	159.49	159.90	156.15	156.36	488085
2016-09-19	156.88	157.70	154.50	154.67	541482
2016-09-20	150.40	151.19	149.07	149.11	535741
2016-09-21	149.17	150.19	149.10	150.05	684689
2016-09-22	151.15	154.35	150.77	154.03	396080
2016-09-23	153.14	154.49	152.75	153.46	266950
2016-09-26	153.27	155.54	152.98	154.52	266727
2016-09-27	154.96	155.55	153.59	153.85	232598
2016-09-28	153.91	155.26	153.02	154.81	207736
2016-09-29	154.70	154.79	151.19	152.53	180426
2016-09-30	154.15	154.37	151.99	153.42	292218
2016-10-03	153.25	153.63	151.67	153.52	243725
2016-10-04	153.64	154.60	152.95	153.80	325714
2016-10-05	154.48	155.34	153.80	154.62	279075
2016-10-06	154.37	156.07	154.31	156.06	261870
2016-10-07	155.80	155.83	153.94	155.28	373318
2016-10-10	155.28	157.36	154.46	156.29	265876
2016-10-11	155.85	155.85	153.23	154.14	250829
2016-10-12	154.50	157.13	153.76	155.94	242249
2016-10-13	155.06	155.86	154.20	155.59	217435
2016-10-14	156.04	157.37	156.04	156.60	179166
2016-10-17	156.95	159.57	156.76	159.27	273701
2016-10-18	159.93	161.52	159.32	160.58	197393
2016-10-19	160.94	161.68	158.51	159.07	249412
2016-10-20	159.19	159.45	156.86	157.19	205759
2016-10-21	156.49	156.49	155.43	155.68	152853
2016-10-24	157.40	157.50	155.78	155.98	237400
2016-10-25	156.06	157.15	155.64	156.60	271826
2016-10-26	155.82	159.62	155.05	159.29	331902
2016-10-27	159.53	159.57	157.39	159.13	258500
2016-10-28	159.09	161.43	159.09	160.07	180261
2016-10-31	160.51	161.97	160.06	161.36	180159
2016-11-01	161.67	162.74	160.19	161.57	271621
2016-11-02	162.55	163.54	159.85	159.97	377211
2016-11-03	155.00	156.11	148.48	148.74	817288
2016-11-04	148.88	149.56	146.72	146.75	511443
2016-11-07	147.93	149.54	147.79	148.94	517538
2016-11-08	147.97	151.30	146.52	150.42	475719
2016-11-09	153.62	169.05	153.60	167.59	1105864
2016-11-10	169.44	173.39	168.47	172.90	599727
2016-11-11	173.50	175.16	169.87	174.61	476973
2016-11-14	179.00	179.00	174.10	176.95	505020
2016-11-15	178.41	178.41	170.90	171.25	678318
2016-11-16	171.29	174.87	170.15	174.38	582932
2016-11-17	175.11	178.00	173.47	176.91	606571
2016-11-18	176.28	177.11	175.10	176.12	463005
2016-11-21	177.14	177.71	174.94	175.60	556834
2016-11-22	176.33	179.37	176.20	178.92	415575
2016-11-23	178.55	181.15	175.72	177.72	619001
2016-11-25	179.18	180.80	178.01	180.80	230882
2016-11-28	180.55	180.66	178.28	180.02	521072
2016-11-29	180.00	181.68	179.01	180.55	461860
2016-11-30	181.55	182.74	177.06	178.76	2473492
2016-12-01	178.91	181.20	176.47	179.29	571879
2016-12-02	179.27	183.25	179.17	180.85	586493
2016-12-05	182.43	184.72	181.12	183.30	467690
2016-12-06	182.43	185.11	180.78	183.87	548766
2016-12-07	184.37	185.51	183.46	183.94	578368
2016-12-08	184.08	184.98	180.96	181.20	412229
2016-12-09	180.55	182.35	179.79	181.50	387002
2016-12-12	179.33	179.74	174.07	178.20	660930
2016-12-13	179.20	180.00	175.40	176.54	471563
2016-12-14	176.74	178.76	175.97	176.23	344051
2016-12-15	175.56	180.38	175.26	179.69	375729
2016-12-16	179.61	183.45	179.61	182.40	930501
2016-12-19	183.59	185.76	182.87	184.21	484605
2016-12-20	183.52	188.20	183.52	187.96	440167
2016-12-21	188.28	188.52	184.10	184.85	442160
2016-12-22	185.69	189.17	185.41	187.90	351097
2016-12-23	187.48	188.74	185.36	187.01	220351
2016-12-27	188.17	188.63	183.65	185.45	443049
2016-12-28	185.64	185.75	183.53	184.11	263161
2016-12-29	184.10	186.19	183.90	184.65	199507
2016-12-30	185.22	185.32	183.38	184.19	190120
2017-01-03	185.00	189.17	184.81	189.05	378636
2017-01-04	190.00	191.96	189.35	191.87	598494
2017-01-05	192.11	197.28	191.19	195.61	850744
2017-01-06	196.00	196.10	192.28	193.55	480784
2017-01-09	193.90	194.16	190.28	190.45	401808
2017-01-10	191.25	193.34	189.84	191.30	446659
2017-01-11	191.39	191.91	188.49	190.34	400032
2017-01-12	193.77	194.67	190.54	191.07	547405
2017-01-13	192.19	193.94	191.47	191.58	343873
2017-01-17	192.00	192.00	188.27	189.61	340458
2017-01-18	189.75	191.58	188.90	190.94	289189
2017-01-19	192.44	195.16	192.00	194.82	439078
2017-01-20	195.69	196.29	194.63	195.71	480912
2017-01-23	196.25	196.71	192.58	193.54	392933
2017-01-24	193.06	195.38	192.10	194.76	324629
2017-01-25	195.41	195.66	192.35	192.72	381169
2017-01-26	192.78	194.33	190.75	194.30	289439
2017-01-27	193.93	195.24	191.34	191.53	429194
2017-01-30	192.15	192.67	189.39	192.61	228370
2017-01-31	192.71	194.21	189.73	193.96	264477
2017-02-01	194.97	194.99	189.81	192.79	409328
2017-02-02	192.34	194.84	190.78	194.75	341608
2017-02-03	195.30	199.43	194.92	199.28	305863
2017-02-06	199.91	200.77	199.00	199.45	331753
2017-02-07	200.26	201.10	198.49	199.01	311901
2017-02-08	198.96	199.57	197.99	198.64	260852
2017-02-09	198.81	200.21	198.57	198.87	387770
2017-02-10	199.26	200.75	198.90	200.35	352630
2017-02-13	200.87	201.60	200.01	201.19	414525
2017-02-14	200.32	203.63	199.30	202.59	411172
2017-02-15	203.44	206.82	202.00	205.70	517324
2017-02-16	208.95	211.79	204.27	209.94	691166
2017-02-17	211.00	213.65	209.00	211.91	548086
2017-02-21	211.91	213.41	210.11	212.66	536060
2017-02-22	213.78	215.70	213.08	215.26	328729
2017-02-23	216.22	216.33	213.33	214.35	362862
2017-02-24	214.30	217.95	213.07	216.98	415365
2017-02-27	215.97	218.72	215.08	218.13	404592
2017-02-28	218.89	219.80	217.35	217.90	563784
2017-03-01	218.51	220.18	217.91	219.47	531775
2017-03-02	219.00	220.68	217.86	218.32	479562
2017-03-03	218.35	219.26	217.00	218.82	344847
2017-03-06	218.22	218.87	216.25	218.03	425271
2017-03-07	217.93	219.88	217.64	217.77	528126
2017-03-08	217.73	218.45	214.97	215.38	389425
2017-03-09	215.23	215.66	212.08	213.70	376653
2017-03-10	213.80	213.90	209.81	211.70	514460
2017-03-13	211.69	213.36	211.13	213.25	264089
2017-03-14	212.34	212.48	208.21	211.49	281232
2017-03-15	212.50	212.74	209.66	211.63	442664
2017-03-16	212.28	212.75	209.31	210.16	266695
2017-03-17	210.74	215.51	210.74	213.72	1303346
2017-03-20	213.72	214.76	210.74	211.31	262692
2017-03-21	211.50	211.87	206.00	207.12	424946
2017-03-22	207.11	209.74	206.77	208.86	336468
2017-03-23	208.86	209.09	207.43	207.94	225960
2017-03-24	207.52	208.60	204.22	204.93	271568
2017-03-27	202.75	202.99	200.31	202.08	442259
2017-03-28	201.33	203.94	200.93	202.46	633018
2017-03-29	202.46	202.86	200.56	202.13	345897
2017-03-30	201.79	203.33	201.40	202.39	300404
2017-03-31	202.45	203.12	200.23	200.24	371746
2017-04-03	200.08	202.45	200.00	201.84	419465
2017-04-04	201.97	203.38	201.56	202.06	300100
2017-04-05	202.43	203.45	198.18	198.67	419853
2017-04-06	198.58	201.25	197.50	200.44	516388
2017-04-07	202.00	206.13	201.02	203.80	406806
2017-04-10	204.41	205.13	203.20	203.89	242870
2017-04-11	204.09	205.76	202.25	205.62	262837
2017-04-12	207.76	207.76	203.20	203.65	247800
2017-04-13	202.89	205.36	202.71	202.97	243323
2017-04-17	203.41	203.84	200.50	200.79	327430
2017-04-18	200.68	201.14	198.02	199.29	365449
2017-04-19	199.82	200.68	198.43	200.05	315959
2017-04-20	200.43	201.73	198.72	200.05	332831
2017-04-21	200.20	201.20	199.48	199.63	402534
2017-04-24	201.74	204.05	200.64	203.72	310984
2017-04-25	203.50	205.59	203.08	205.00	235726
2017-04-26	205.03	205.22	201.02	203.08	277850
2017-04-27	203.18	204.13	201.13	202.19	215186
2017-04-28	202.59	202.89	199.81	200.89	290098
2017-05-01	200.85	201.86	198.00	199.54	341790
2017-05-02	199.35	201.07	199.35	200.66	228261
2017-05-03	200.58	201.34	199.00	201.05	351312
2017-05-04	197.37	197.37	183.61	188.21	1156472
2017-05-05	189.94	197.73	188.83	195.50	592700
2017-05-08	195.43	196.18	193.23	195.31	382727
2017-05-09	195.21	196.69	194.59	195.99	264785
2017-05-10	195.38	198.00	195.30	196.47	340310
2017-05-11	196.71	196.90	194.53	195.58	284488
2017-05-12	195.13	195.48	193.40	194.09	281234
2017-05-15	193.47	197.83	193.06	197.30	337189
2017-05-16	197.16	197.88	196.01	196.27	337138
2017-05-17	195.26	195.26	190.98	191.15	270712
2017-05-18	190.14	191.93	189.01	190.34	532792
2017-05-19	191.30	197.00	190.75	195.49	425810
2017-05-22	198.32	199.49	195.71	195.93	272255
2017-05-23	196.15	196.62	193.88	195.43	170158
2017-05-24	196.04	197.25	194.98	195.25	191102
2017-05-25	195.50	197.92	195.46	197.44	183077
2017-05-26	196.77	198.44	196.01	196.32	249523
2017-05-30	196.83	197.74	193.62	194.08	245149
2017-05-31	194.24	196.31	192.71	195.81	469512
2017-06-01	196.84	196.84	192.89	194.29	346545
2017-06-02	194.09	195.67	193.41	193.79	276432
2017-06-05	192.69	193.70	190.76	191.18	310055
2017-06-06	190.19	190.96	188.77	188.83	368224
2017-06-07	189.00	189.96	187.90	189.88	257487
2017-06-08	189.67	192.73	189.20	192.51	401806
2017-06-09	192.56	194.60	191.90	193.47	389032
2017-06-12	193.20	195.07	192.22	194.77	498094
2017-06-13	195.10	198.34	194.98	196.67	208447
2017-06-14	196.92	198.43	196.40	196.77	243612
2017-06-15	195.19	196.46	194.76	195.56	160167
2017-06-16	193.79	194.37	185.35	185.98	946502
2017-06-19	189.22	189.22	184.49	187.16	497255
2017-06-20	186.03	187.54	184.83	186.27	382623
2017-06-21	186.52	187.60	185.51	186.58	293685
2017-06-22	186.55	186.60	184.73	185.54	546284
2017-06-23	185.46	188.75	185.10	186.84	626993
2017-06-26	186.92	188.49	185.94	186.29	200361
2017-06-27	185.76	189.05	185.76	186.97	261944
2017-06-28	187.81	188.94	187.23	187.36	192377
2017-06-29	187.50	187.76	183.42	185.22	223273
2017-06-30	186.13	186.92	184.64	186.16	275271
2017-07-03	186.36	192.72	185.92	191.54	191687
2017-07-05	192.20	193.96	191.21	192.97	245090
2017-07-06	192.37	193.35	190.96	191.38	543501
2017-07-07	192.43	193.50	191.73	192.90	238044
2017-07-10	192.72	194.55	190.90	193.28	352350
2017-07-11	193.86	195.62	192.54	194.88	389174
2017-07-12	195.50	200.44	195.41	199.40	361989
2017-07-13	200.00	200.30	198.25	198.39	267641
2017-07-14	198.66	199.51	197.86	198.15	288235
2017-07-17	198.24	199.08	196.14	198.28	201018
2017-07-18	198.08	198.31	195.28	197.38	286591
2017-07-19	198.11	199.71	197.05	198.49	365575
2017-07-20	199.30	201.85	198.62	199.19	250835
2017-07-21	198.83	202.14	198.49	201.35	235031
2017-07-24	201.40	203.16	201.32	201.66	263038
2017-07-25	202.08	203.82	201.10	203.62	344487
2017-07-26	204.65	204.70	202.51	203.49	256133
2017-07-27	203.91	204.47	201.99	202.84	512984
2017-07-28	203.02	205.89	202.42	205.65	219535
2017-07-31	206.02	207.10	205.77	206.11	269866
2017-08-01	207.23	207.44	205.18	206.59	314357
2017-08-02	206.26	209.24	204.54	208.21	350936
2017-08-03	209.00	214.76	208.38	213.93	646568
2017-08-04	213.97	215.37	213.04	213.95	200892
2017-08-07	214.02	214.59	212.38	213.54	208441
2017-08-08	213.75	214.97	213.15	214.00	214300
2017-08-09	213.82	216.00	213.09	214.76	250714
2017-08-10	214.62	218.49	213.04	213.08	208722
2017-08-11	214.83	215.27	213.02	213.16	144645
2017-08-14	214.82	216.09	213.80	215.01	365491
2017-08-15	215.14	216.30	214.07	214.33	228187
2017-08-16	214.41	215.30	210.61	210.82	260893
2017-08-17	210.38	212.31	208.24	208.44	197132
2017-08-18	208.38	208.70	204.97	205.22	215935
2017-08-21	204.96	205.86	203.26	203.92	242924
2017-08-22	205.33	208.26	203.96	207.13	191899
2017-08-23	206.70	207.28	205.94	206.84	105762
2017-08-24	207.38	209.60	206.53	209.37	200369
2017-08-25	210.03	212.45	208.25	208.94	407660
2017-08-28	209.68	209.93	205.99	206.12	209573
2017-08-29	205.76	209.12	205.14	208.80	285310
2017-08-30	209.30	210.67	208.53	210.55	173208
2017-08-31	211.22	214.42	210.35	213.96	257324
2017-09-01	214.39	215.86	214.37	215.03	195159
2017-09-05	215.47	215.86	212.24	213.34	381332
2017-09-06	213.93	214.09	211.22	211.60	348396
2017-09-07	211.27	211.29	207.54	209.93	173711
2017-09-08	209.22	211.42	208.14	210.43	225410
2017-09-11	210.89	211.99	210.00	211.78	259303
2017-09-12	212.21	213.59	211.87	213.56	141465
2017-09-13	213.16	213.56	210.30	210.43	154787
2017-09-14	210.98	211.12	208.94	210.15	244523
2017-09-15	210.22	212.53	210.22	212.41	348624
2017-09-18	213.56	217.53	213.01	215.57	284354
2017-09-19	215.70	218.31	214.84	217.07	425528
2017-09-20	217.12	218.88	217.00	218.12	294565
2017-09-21	218.75	219.37	216.18	219.18	276367
2017-09-22	219.41	221.52	219.28	220.37	172436
2017-09-25	220.16	221.00	218.15	220.48	212360
2017-09-26	220.00	222.86	219.63	222.21	209297
2017-09-27	223.05	224.13	221.68	223.46	279269
2017-09-28	223.35	224.18	221.47	223.06	279223
2017-09-29	223.45	227.03	221.91	226.44	274453
2017-10-02	227.49	230.12	226.65	229.93	228465
2017-10-03	231.41	232.49	230.00	232.00	436926
2017-10-04	231.21	234.23	231.17	234.14	373563
2017-10-05	233.29	235.02	231.94	234.16	248471
2017-10-06	234.16	235.95	233.21	235.83	270591
2017-10-09	236.16	236.94	235.11	235.94	3109647
2017-10-10	236.84	236.84	234.15	234.88	238003
2017-10-11	234.45	235.70	233.15	233.93	226927
2017-10-12	234.17	236.65	233.40	235.44	432752
2017-10-13	235.59	236.34	233.85	234.40	229197
2017-10-16	234.23	236.10	233.91	235.93	252897
2017-10-17	236.07	236.90	234.77	235.23	195548
2017-10-18	236.11	236.16	232.19	234.89	320950
2017-10-19	234.01	235.01	232.17	234.81	224591
2017-10-20	235.71	236.72	234.84	235.42	177325
2017-10-23	236.76	236.76	233.40	234.58	251521
2017-10-24	234.63	236.23	234.63	235.93	191586
2017-10-25	235.50	236.57	232.45	234.00	151832
2017-10-26	234.41	235.03	230.26	231.82	175241
2017-10-27	232.54	233.72	230.94	233.46	189714
2017-10-30	232.58	233.42	231.50	232.15	112168
2017-10-31	232.40	233.21	230.71	232.83	271671
2017-11-01	233.18	233.90	232.17	233.66	178130
2017-11-02	233.76	235.44	232.26	234.57	300419
2017-11-03	234.75	235.45	232.82	235.07	283521
2017-11-06	234.74	237.94	234.68	236.21	244041
2017-11-07	236.66	238.16	232.75	233.35	342574
2017-11-08	235.00	253.44	235.00	251.96	1008558
2017-11-09	250.28	250.98	242.15	242.55	409802
2017-11-10	242.95	242.95	237.92	240.66	284766
2017-11-13	240.33	240.82	238.09	239.18	194181
2017-11-14	238.90	238.97	236.11	237.53	263742
2017-11-15	237.12	237.59	234.53	235.56	149126
2017-11-16	237.00	237.56	234.75	235.82	189417
2017-11-17	235.47	235.47	232.78	232.87	218788
2017-11-20	233.95	234.80	232.48	234.35	160376
2017-11-21	235.22	237.83	235.22	235.92	218080
2017-11-22	236.88	236.88	233.62	234.07	256289
2017-11-24	235.00	235.00	233.56	234.45	62616
2017-11-27	233.79	235.51	233.59	235.05	135821
2017-11-28	236.03	241.50	234.03	241.11	251183
2017-11-29	241.16	241.93	239.27	239.68	168086
2017-11-30	240.45	243.19	239.45	241.67	423656
2017-12-01	241.67	241.75	232.59	235.99	176186
2017-12-04	237.95	239.70	233.32	234.31	210444
2017-12-05	234.87	235.99	232.70	232.79	223922
2017-12-06	232.85	234.83	232.72	233.65	360869
2017-12-07	233.57	236.47	233.38	235.86	203476
2017-12-08	236.49	237.98	235.45	237.01	387396
2017-12-11	237.06	237.25	233.63	234.10	185305
2017-12-12	234.30	235.59	233.24	233.54	213637
2017-12-13	234.38	237.88	233.58	235.09	468871
2017-12-14	234.99	237.05	233.01	233.88	210855
2017-12-15	234.82	239.97	234.14	238.83	540795
2017-12-18	239.55	241.34	236.51	238.60	268137
2017-12-19	238.36	240.19	237.10	238.00	317295
2017-12-20	240.22	240.22	233.46	238.02	534081
2017-12-21	238.36	238.36	233.63	235.38	199996
2017-12-22	236.20	238.00	234.14	237.44	242301
2017-12-26	237.06	238.78	236.50	236.80	70676
2017-12-27	237.22	238.39	236.82	237.59	117612
2017-12-28	238.87	239.75	236.73	239.45	134470
2017-12-29	239.50	240.57	235.39	235.70	1060504
2018-01-02	235.46	235.46	225.77	228.01	9026865
2018-01-03	229.02	230.22	226.42	229.39	1108530
2018-01-04	230.50	233.48	229.41	232.66	673585
2018-01-05	233.30	235.43	232.64	233.75	570148
2018-01-08	233.60	236.64	232.37	236.04	353032
2018-01-09	236.68	240.13	236.34	239.20	513559
2018-01-10	238.06	238.52	236.01	237.33	729850
2018-01-11	237.52	239.87	236.28	239.27	482005
2018-01-12	240.98	248.00	240.97	247.43	423784
2018-01-16	247.60	248.37	235.00	235.15	701873
2018-01-17	237.03	237.52	235.52	237.24	427343
2018-01-18	237.91	238.21	236.31	236.88	329117
2018-01-19	237.97	243.22	236.82	242.12	469651
2018-01-22	241.49	241.76	237.16	238.88	292704
2018-01-23	239.32	239.32	234.41	235.04	382620
2018-01-24	234.99	239.53	234.99	238.14	483302
2018-01-25	238.48	242.66	238.29	241.25	293993
2018-01-26	241.77	248.15	239.00	247.76	395229
2018-01-29	247.17	249.38	246.69	247.70	1065365
2018-01-30	246.94	246.94	241.98	244.79	684371
2018-01-31	246.20	246.20	237.40	237.54	575963
2018-02-01	237.63	243.72	237.63	241.47	465799
2018-02-02	243.70	245.38	241.18	243.77	514749
2018-02-05	241.67	242.06	226.03	228.61	676743
2018-02-06	223.09	229.62	221.71	227.67	713715
2018-02-07	227.67	238.44	227.41	234.82	364670
2018-02-08	234.65	236.22	225.32	225.37	330778
2018-02-09	227.62	232.30	222.56	230.31	499586
2018-02-12	231.33	237.44	228.11	234.93	438813
2018-02-13	233.37	238.28	232.45	237.46	746452
2018-02-14	236.67	242.47	236.36	241.40	492109
2018-02-15	244.06	255.48	244.06	255.39	1055685
2018-02-16	258.53	267.23	258.53	265.70	980915
2018-02-20	265.33	269.88	261.73	266.11	782422
2018-02-21	266.55	276.69	265.74	270.16	848519
2018-02-22	271.31	272.05	261.79	262.83	514528
2018-02-23	263.66	265.22	259.70	265.02	503184
2018-02-26	267.14	267.89	264.09	266.17	757804
2018-02-27	266.66	270.56	262.46	262.76	539469
2018-02-28	263.88	266.53	261.91	262.01	1095864
2018-03-01	262.96	266.80	258.55	260.31	631456
2018-03-02	258.80	262.44	255.19	260.85	477988
2018-03-05	260.13	261.27	253.37	260.08	597072
2018-03-06	260.35	261.54	257.34	258.62	435224
2018-03-07	255.93	260.13	253.91	259.55	516320
2018-03-08	261.17	262.16	258.12	260.95	393815
2018-03-09	262.00	264.39	260.58	264.03	309191
2018-03-12	264.02	264.26	257.48	258.16	513071
2018-03-13	260.01	260.70	257.68	258.67	481909
2018-03-14	259.34	259.99	254.68	255.51	671554
2018-03-15	256.22	256.25	252.56	253.87	510934
2018-03-16	253.16	255.83	252.03	254.09	1103618
2018-03-19	254.00	255.20	252.09	254.00	476692
2018-03-20	254.10	258.04	254.10	256.52	734306
2018-03-21	257.20	259.84	255.53	255.67	316854
2018-03-22	253.38	254.97	248.74	249.15	370184
2018-03-23	249.65	258.96	249.11	253.98	529335
2018-03-26	259.01	262.80	256.81	262.24	470694
2018-03-27	263.79	264.53	253.11	254.78	587004
2018-03-28	255.89	256.63	251.29	253.18	479355
2018-03-29	255.65	259.33	253.96	257.76	369135
2018-04-02	257.88	258.29	250.15	253.41	512590
2018-04-03	253.79	259.27	253.79	259.13	476697
2018-04-04	254.80	260.12	253.30	259.91	418421
2018-04-05	261.18	263.10	259.00	260.99	284167
2018-04-06	258.36	260.63	254.40	256.31	594958
2018-04-09	257.90	260.39	256.57	257.14	256799
2018-04-10	260.00	260.45	254.46	254.80	349804
2018-04-11	253.85	257.49	253.43	254.52	289975
2018-04-12	255.73	259.67	254.87	257.21	362821
2018-04-13	258.58	258.58	254.61	256.67	414472
2018-04-16	258.32	259.64	257.21	258.70	211792
2018-04-17	259.85	263.65	259.85	260.99	338852
2018-04-18	262.70	264.50	262.09	263.80	281737
2018-04-19	263.87	266.34	262.29	265.59	258406
2018-04-20	265.91	266.06	261.80	263.56	215860
2018-04-23	263.91	265.50	262.89	264.97	190064
2018-04-24	266.55	267.73	252.78	255.78	290257
2018-04-25	255.78	256.90	248.42	252.50	357160
2018-04-26	252.85	253.35	249.37	251.50	226114
2018-04-27	251.62	252.26	244.75	245.77	469308
2018-04-30	245.41	247.20	243.13	243.21	386421
2018-05-01	242.67	243.42	229.59	234.72	725970
2018-05-02	233.77	237.81	230.37	231.76	591465
2018-05-03	228.39	228.39	206.27	207.33	1436380
2018-05-04	206.91	210.96	201.91	210.66	1250710
2018-05-07	210.43	217.28	210.32	215.84	789727
2018-05-08	215.77	221.93	215.27	221.81	909855
2018-05-09	224.01	224.58	220.89	221.54	1001454
2018-05-10	221.49	224.80	221.29	222.40	488277
2018-05-11	222.51	223.43	219.23	220.17	470904
2018-05-14	220.00	220.61	213.26	218.45	838296
2018-05-15	218.13	219.22	217.16	218.32	418262
2018-05-16	218.58	222.03	218.58	220.59	416404
2018-05-17	220.02	222.73	219.59	220.88	432239
2018-05-18	220.94	222.50	220.46	221.67	333065
2018-05-21	223.31	225.97	222.26	222.75	348890
2018-05-22	223.65	223.65	219.38	220.74	307784
2018-05-23	218.64	223.20	218.60	221.74	315756
2018-05-24	222.30	228.11	222.30	227.49	466879
2018-05-25	226.41	226.51	223.20	224.73	339992
2018-05-29	222.26	224.00	218.48	219.44	580810
2018-05-30	220.56	223.90	218.53	222.69	294737
2018-05-31	223.06	223.81	220.56	221.07	333450
2018-06-01	222.02	224.68	222.02	223.26	499518
2018-06-04	224.33	226.02	223.29	224.28	878735
2018-06-05	224.80	225.69	222.58	222.71	406760
2018-06-06	222.71	225.54	222.63	225.18	408435
2018-06-07	225.59	226.71	219.99	222.55	466055
2018-06-08	222.13	226.62	220.90	226.35	459712
2018-06-11	226.00	227.31	225.40	225.81	193877
2018-06-12	224.89	225.45	221.10	221.79	297250
2018-06-13	221.94	222.82	220.16	220.66	363560
2018-06-14	222.00	222.44	218.82	219.95	269071
2018-06-15	220.35	220.77	217.14	220.52	672688
2018-06-18	218.16	222.44	218.15	221.75	273045
2018-06-19	219.94	219.94	213.61	214.53	367657
2018-06-20	215.89	216.12	213.63	213.91	340195
2018-06-21	212.85	214.25	210.55	211.69	423011
2018-06-22	213.52	213.92	211.01	212.96	354820
2018-06-25	211.03	215.21	210.47	214.02	325755
2018-06-26	214.20	216.02	212.00	214.09	504441
2018-06-27	214.64	217.55	212.65	212.66	318325
2018-06-28	212.66	216.51	212.00	215.80	290162
2018-06-29	215.85	219.28	214.06	216.79	522243
2018-07-02	215.09	218.35	213.42	217.34	447980
2018-07-03	218.66	218.92	216.26	216.78	137120
2018-07-05	218.09	218.09	213.91	217.56	293366
2018-07-06	217.46	219.48	215.53	217.64	164016
2018-07-09	218.90	223.74	218.90	222.89	330446
2018-07-10	223.36	225.46	221.26	223.50	268964
2018-07-11	221.19	223.72	220.53	221.89	250231
2018-07-12	223.67	224.25	221.72	222.88	300424
2018-07-13	222.70	225.99	222.58	224.98	223666
2018-07-16	225.55	228.22	225.55	226.95	229665
2018-07-17	226.41	228.20	226.27	227.60	257183
2018-07-18	227.86	230.00	226.77	228.64	418750
2018-07-19	227.99	229.74	225.83	227.39	226676
2018-07-20	226.64	228.51	226.43	227.33	251985
2018-07-23	227.53	228.84	225.91	226.78	267653
2018-07-24	228.13	229.69	225.31	226.98	235261
2018-07-25	225.85	227.97	222.07	227.35	325904
2018-07-26	227.14	232.08	225.88	231.18	440354
2018-07-27	231.76	234.45	230.73	231.73	204714
2018-07-30	231.72	233.16	227.43	227.99	203861
2018-07-31	229.38	234.47	228.43	233.05	402963
2018-08-01	233.33	234.66	229.33	229.49	457197
2018-08-02	230.65	241.36	228.51	240.76	534380
2018-08-03	242.27	242.67	235.78	235.96	795438
2018-08-06	236.18	238.13	231.67	233.56	297630
2018-08-07	233.29	234.51	232.86	233.70	261614
2018-08-08	234.21	235.55	232.63	234.82	236311
2018-08-09	235.00	238.48	234.19	236.65	226385
2018-08-10	235.96	240.09	234.95	237.85	281137
2018-08-13	237.85	242.03	237.22	240.54	252413
2018-08-14	241.29	245.57	240.95	243.30	277465
2018-08-15	241.91	242.64	239.84	240.73	291939
2018-08-16	243.45	247.92	242.19	244.43	296325
2018-08-17	244.90	248.12	242.91	247.27	209702
2018-08-20	248.09	249.59	246.60	248.61	178968
2018-08-21	248.00	253.98	247.66	253.48	370061
2018-08-22	252.35	252.54	250.21	250.91	191998
2018-08-23	250.66	250.70	246.23	247.05	279016
2018-08-24	247.17	247.96	244.75	247.61	421179
2018-08-27	249.14	251.85	247.68	250.62	158837
2018-08-28	250.38	250.94	246.94	248.38	290946
2018-08-29	247.66	248.57	245.79	246.13	176554
2018-08-30	245.80	246.16	240.43	240.98	212615
2018-08-31	240.86	245.07	239.65	244.47	484515
2018-09-04	243.83	244.70	242.27	243.34	267752
2018-09-05	242.44	245.22	240.85	244.57	323651
2018-09-06	244.72	249.56	244.69	248.13	219816
2018-09-07	247.50	247.50	243.73	245.70	147603
2018-09-10	246.80	249.17	246.31	247.82	243568
2018-09-11	247.66	247.97	243.13	243.76	520087
2018-09-12	246.00	246.97	242.36	245.81	196244
2018-09-13	246.09	249.12	245.71	248.94	181743
2018-09-14	249.52	253.82	249.52	252.90	261909
2018-09-17	252.45	258.12	250.72	257.49	302311
2018-09-18	257.50	259.34	257.35	258.00	276186
2018-09-19	257.20	259.31	251.17	252.03	463674
2018-09-20	253.02	253.68	246.93	250.05	458244
2018-09-21	250.43	256.89	250.43	255.71	741167
2018-09-24	254.86	255.99	251.88	253.97	258495
2018-09-25	254.67	257.85	254.38	255.81	259172
2018-09-26	256.67	256.88	252.85	255.24	247219
2018-09-27	255.92	258.70	254.73	255.99	211748
2018-09-28	256.01	257.38	251.18	256.08	192941
2018-10-01	257.84	258.26	255.44	257.38	225059
2018-10-02	258.05	258.32	255.20	256.06	295279
2018-10-03	257.63	260.15	256.64	258.79	284211
2018-10-04	258.79	260.48	256.42	258.53	173430
2018-10-05	259.86	261.43	258.64	261.28	214400
2018-10-08	261.04	262.32	260.03	261.14	514283
2018-10-09	261.02	261.52	257.84	258.80	188244
2018-10-10	258.40	258.56	247.58	247.91	347904
2018-10-11	242.45	242.45	232.28	233.08	650281
2018-10-12	236.13	237.47	223.56	226.25	719276
2018-10-15	228.21	235.68	227.98	234.01	390298
2018-10-16	235.01	235.56	231.83	235.29	298528
2018-10-17	235.02	235.89	232.25	233.12	231988
2018-10-18	231.47	235.15	228.95	233.21	309053
2018-10-19	234.73	237.31	233.11	234.42	360665
2018-10-22	235.47	236.60	232.86	236.20	414952
2018-10-23	232.56	237.90	232.01	232.84	437083
2018-10-24	233.35	233.35	221.41	221.79	397016
2018-10-25	222.89	224.33	217.81	219.04	501121
2018-10-26	217.27	220.35	215.61	216.86	389708
2018-10-29	219.62	219.62	206.90	208.59	652833
2018-10-30	207.71	214.41	206.99	214.16	382633
2018-10-31	216.89	222.66	216.89	218.48	425717
2018-11-01	218.54	224.77	218.54	223.98	291002
2018-11-02	224.87	226.69	219.99	220.49	479741
2018-11-05	221.28	227.04	220.10	226.27	372156
2018-11-06	225.88	230.20	225.25	228.00	325223
2018-11-07	229.77	235.44	226.49	234.08	414579
2018-11-08	239.00	242.05	214.32	220.06	1243521
2018-11-09	216.92	224.45	214.25	223.65	569941
2018-11-12	222.50	223.00	213.39	214.13	709892
2018-11-13	212.75	215.51	211.26	213.18	421320
2018-11-14	215.17	217.33	212.68	213.45	414942
2018-11-15	211.40	217.03	210.68	215.08	286296
2018-11-16	213.74	217.76	212.23	216.42	295095
2018-11-19	216.93	216.93	210.69	211.83	484064
2018-11-20	208.37	210.80	205.35	209.71	366548
2018-11-21	211.00	214.37	208.01	210.40	493894
2018-11-23	209.64	213.59	209.64	211.53	103100
2018-11-26	213.65	216.04	212.33	212.87	333509
2018-11-27	211.89	213.05	201.56	204.08	602143
2018-11-28	204.87	214.02	204.52	213.10	378341
2018-11-29	212.86	216.01	211.74	214.85	309256
2018-11-30	214.93	216.52	213.69	215.50	374532
2018-12-03	218.49	219.46	212.38	213.93	634456
2018-12-04	213.70	216.36	203.07	203.62	609632
2018-12-06	199.70	203.04	194.61	202.89	974583
2018-12-07	202.60	206.01	198.21	198.49	458543
2018-12-10	201.00	204.00	195.67	199.56	649027
2018-12-11	202.66	203.63	198.35	200.61	417901
2018-12-12	202.79	207.08	201.95	202.64	339291
2018-12-13	202.68	202.68	198.26	199.69	401186
2018-12-14	197.37	201.79	196.96	198.30	427342
2018-12-17	197.77	202.11	195.54	197.36	403275
2018-12-18	198.50	201.51	196.30	197.09	395320
2018-12-19	196.04	199.84	187.68	188.75	496578
2018-12-20	187.43	193.00	182.85	185.22	446507
2018-12-21	183.88	187.09	179.44	179.56	832793
2018-12-24	177.67	180.08	173.80	177.03	341381
2018-12-26	177.87	184.03	174.39	183.76	430335
2018-12-27	179.89	187.57	179.54	187.57	478516
2018-12-28	188.75	191.07	186.84	188.17	413787
2018-12-31	188.87	192.37	188.87	190.31	472210
2019-01-02	187.62	192.90	186.72	192.56	353411
2019-01-03	191.48	191.70	187.13	188.84	486466
2019-01-04	191.91	196.72	191.68	195.52	323105
2019-01-07	194.93	198.18	192.28	195.99	421663
2019-01-08	198.28	198.80	193.24	194.67	485411
2019-01-09	195.00	195.00	190.00	192.30	607296
2019-01-10	192.00	192.81	189.07	192.53	649075
2019-01-11	192.00	194.77	189.38	194.52	606843
2019-01-14	193.30	197.03	192.10	196.03	685612
2019-01-15	195.72	198.09	194.82	197.49	437444
2019-01-16	196.87	197.49	193.79	195.57	354022
2019-01-17	194.02	199.11	194.02	197.12	320470
2019-01-18	198.00	201.65	198.00	200.29	316684
2019-01-22	199.56	199.57	195.09	196.50	354474
2019-01-23	194.33	199.96	193.53	196.61	252552
2019-01-24	197.28	200.57	196.19	199.05	195430
2019-01-25	201.21	204.53	200.61	202.08	268389
2019-01-28	200.16	204.69	199.74	204.58	254725
2019-01-29	205.05	208.45	204.62	206.45	180461
2019-01-30	207.94	209.84	203.94	208.79	229279
2019-01-31	207.68	208.98	205.65	206.45	401161
2019-02-01	207.69	209.19	205.15	206.37	371422
2019-02-04	206.37	211.39	206.37	211.33	251382
2019-02-05	211.24	212.06	208.81	211.81	218097
2019-02-06	211.37	212.52	210.08	211.07	316955
2019-02-07	209.97	210.97	207.72	210.24	253904
2019-02-08	209.38	210.34	207.25	209.26	311169
2019-02-11	210.32	211.60	208.84	210.55	341522
2019-02-12	212.15	216.93	211.98	214.27	260629
2019-02-13	214.54	216.94	214.17	215.99	262048
2019-02-14	206.75	218.80	202.29	214.48	658268
2019-02-15	216.53	224.64	216.53	219.70	480222
2019-02-19	218.64	219.21	216.27	218.00	334407
2019-02-20	218.64	221.42	217.95	219.97	302018
2019-02-21	220.13	220.81	215.82	217.04	214857
2019-02-22	217.12	218.58	216.28	217.11	313603
2019-02-25	218.66	218.98	213.04	213.60	490589
2019-02-26	213.34	215.15	211.96	212.03	465873
2019-02-27	211.67	212.93	209.47	210.24	259993
2019-02-28	210.18	213.14	207.00	209.41	534908
2019-03-01	210.39	211.54	207.13	210.00	434944
2019-03-04	211.97	212.39	205.61	206.37	451176
2019-03-05	206.95	208.11	205.88	206.45	490099
2019-03-06	206.84	208.67	204.03	204.57	291517
2019-03-07	203.54	203.54	199.46	201.46	512617
2019-03-08	199.66	200.38	198.66	200.12	304374
2019-03-11	197.28	200.85	196.26	200.52	567145
2019-03-12	200.94	203.83	199.63	203.69	652195
2019-03-13	204.54	209.54	204.54	207.83	451261
2019-03-14	207.97	208.24	205.27	207.30	514946
2019-03-15	207.27	208.27	202.53	204.41	1143996
2019-03-18	204.75	208.27	203.69	207.41	392107
2019-03-19	208.19	209.50	204.09	205.00	327947
2019-03-20	205.17	206.78	203.87	204.75	301276
2019-03-21	204.00	208.57	204.00	207.81	172775
2019-03-22	206.48	207.05	201.61	203.13	479891
2019-03-25	203.41	204.75	201.82	203.37	258074
2019-03-26	204.70	205.82	201.08	203.25	321056
2019-03-27	198.20	205.55	197.00	202.97	354728
2019-03-28	203.30	205.35	202.68	205.11	199393
2019-03-29	206.69	207.63	206.41	207.20	271885
2019-04-01	208.74	212.73	208.70	212.44	362162
2019-04-02	212.78	213.01	210.55	210.82	267500
2019-04-03	211.90	212.12	207.11	208.62	274574
2019-04-04	208.94	212.29	208.94	209.49	240204
2019-04-05	209.74	212.86	209.74	212.80	254578
2019-04-08	211.21	214.49	210.19	214.23	207962
2019-04-09	212.95	214.48	211.20	212.88	469507
2019-04-10	212.64	212.83	210.80	212.23	204486
2019-04-11	212.29	218.58	211.52	217.53	364369
2019-04-12	219.07	220.01	218.30	219.28	329407
2019-04-15	219.09	219.28	217.14	219.17	435903
2019-04-16	220.18	221.73	219.40	221.05	249405
2019-04-17	221.50	222.99	219.00	219.95	276266
2019-04-18	221.04	222.61	220.32	220.90	173607
2019-04-22	220.35	220.35	218.04	219.09	173846
2019-04-23	220.55	227.09	220.55	225.67	354128
2019-04-24	226.00	226.77	224.41	225.34	275157
2019-04-25	225.69	226.54	220.74	223.32	266200
2019-04-26	223.27	223.75	220.63	221.54	255663
2019-04-29	221.83	223.53	220.43	220.94	241931
2019-04-30	221.22	222.91	220.01	222.58	329314
2019-05-01	223.60	225.98	222.98	223.14	223097
2019-05-02	215.59	216.50	200.58	207.63	881243
2019-05-03	207.63	213.08	207.07	212.03	421641
2019-05-06	210.23	211.10	207.71	210.64	337018
2019-05-07	208.74	210.07	206.82	208.55	360857
2019-05-08	207.92	209.31	204.93	206.92	407758
2019-05-09	205.72	208.34	204.22	207.38	305183
2019-05-10	207.02	208.90	204.38	208.54	316658
2019-05-13	205.15	206.10	202.62	205.28	418033
2019-05-14	205.64	207.92	204.48	205.74	209621
2019-05-15	203.94	206.16	202.01	205.01	167112
2019-05-16	206.40	210.53	205.88	208.73	281371
2019-05-17	207.13	209.14	206.42	207.00	218682
2019-05-20	206.48	210.79	206.48	209.95	243817
2019-05-21	211.31	212.38	210.00	211.98	184057
2019-05-22	211.43	211.43	209.36	209.16	203938
2019-05-23	207.49	208.40	202.14	204.32	329014
2019-05-24	205.34	206.63	203.99	205.54	187472
2019-05-28	205.50	206.54	204.52	204.59	357470
2019-05-29	204.51	206.08	203.38	204.39	257853
2019-05-30	204.86	207.00	204.25	204.86	217817
2019-05-31	204.34	205.28	202.75	205.12	245224
2019-06-03	205.12	209.83	205.10	207.83	291978
2019-06-04	209.05	212.49	207.99	211.10	357162
2019-06-05	212.38	215.99	211.49	215.81	259284
2019-06-06	216.55	216.76	212.79	214.67	198364
2019-06-07	215.85	218.74	213.03	218.20	232232
2019-06-10	219.74	220.09	214.07	214.73	275105
2019-06-11	215.15	215.80	207.69	209.27	355051
2019-06-12	209.00	210.97	208.12	210.94	208441
2019-06-13	212.00	215.21	210.42	214.92	184447
2019-06-14	215.14	215.66	211.94	214.79	238775
2019-06-17	215.19	217.95	214.58	216.00	178425
2019-06-18	216.97	220.16	216.12	219.16	209846
2019-06-19	219.16	222.70	219.16	221.78	244461
2019-06-20	223.41	225.62	222.42	224.76	327267
2019-06-21	224.73	224.95	221.42	222.90	609353
2019-06-24	222.83	225.24	222.55	222.65	219532
2019-06-25	222.65	226.01	221.22	223.48	331585
2019-06-26	223.56	224.26	221.56	223.30	376136
2019-06-27	223.87	225.49	222.72	223.94	240280
2019-06-28	224.39	226.43	223.50	224.74	795836
2019-07-01	226.41	227.83	223.75	224.44	239221
2019-07-02	225.13	232.04	224.72	229.29	507457
2019-07-03	229.53	233.06	229.25	232.73	179058
2019-07-05	231.89	232.27	227.71	230.53	167832
2019-07-08	228.68	230.13	227.77	228.83	194752
2019-07-09	227.69	231.45	226.54	231.24	224680
2019-07-10	232.00	232.98	229.87	230.39	219621
2019-07-11	230.28	232.96	229.24	232.71	260608
2019-07-12	233.38	235.43	232.40	234.67	183234
2019-07-15	234.73	234.90	232.03	234.85	178601
2019-07-16	235.29	237.84	234.92	236.15	222496
2019-07-17	235.15	235.15	230.42	231.35	247968
2019-07-18	230.21	230.98	226.69	229.87	241569
2019-07-19	231.22	232.87	229.62	230.02	155562
2019-07-22	229.66	229.72	226.51	228.84	276479
2019-07-23	231.28	231.28	226.85	230.30	181144
2019-07-24	229.44	234.62	229.44	233.67	175217
2019-07-25	233.67	235.88	232.56	233.37	309391
2019-07-26	233.48	234.49	232.28	233.97	191191
2019-07-29	234.10	234.58	232.15	233.85	150805
2019-07-30	231.89	233.17	230.23	233.14	189045
2019-07-31	233.13	235.18	228.30	228.30	379921
2019-08-01	210.01	216.41	205.34	215.01	1137685
2019-08-02	214.81	214.94	203.71	206.19	852137
2019-08-05	203.53	205.82	197.43	201.76	512819
2019-08-06	203.01	206.73	201.29	206.10	441787
2019-08-07	203.29	208.03	202.53	207.37	546103
2019-08-08	208.30	213.21	208.30	212.12	351782
2019-08-09	211.84	211.84	208.40	209.36	214863
2019-08-12	208.00	208.00	202.75	203.91	228854
2019-08-13	204.49	207.16	203.25	203.74	179622
2019-08-14	201.30	202.32	199.29	200.81	330656
2019-08-15	201.30	204.18	200.00	203.95	305637
2019-08-16	205.30	208.24	203.96	206.82	290711
2019-08-19	209.37	209.97	207.91	208.24	183408
2019-08-20	207.68	208.28	206.29	207.51	161811
2019-08-21	209.57	210.82	208.47	209.43	182563
2019-08-22	210.03	210.54	207.18	208.54	157054
2019-08-23	207.91	209.55	203.38	204.27	337615
2019-08-26	206.23	206.65	202.52	204.62	285078
2019-08-27	205.41	205.75	201.53	202.61	151104
2019-08-28	201.59	204.79	200.45	202.95	224234
2019-08-29	205.37	207.88	204.54	207.27	181696
2019-08-30	208.94	210.22	208.33	209.00	159525
2019-09-03	206.68	208.48	205.24	208.04	202083
2019-09-04	209.72	210.34	207.70	208.56	232814
2019-09-05	210.04	214.71	209.93	214.24	382578
2019-09-06	215.33	217.20	214.19	215.00	231502
2019-09-09	215.52	216.75	212.56	215.45	367083
2019-09-10	215.61	217.93	213.04	217.88	225999
2019-09-11	218.24	220.88	217.46	220.38	201290
2019-09-12	220.44	220.88	215.88	216.79	336269
2019-09-13	217.64	219.87	217.64	218.31	247416
2019-09-16	220.00	223.44	219.84	222.66	277099
2019-09-17	221.75	222.91	219.35	221.08	261713
2019-09-18	220.99	221.12	217.54	219.70	281430
2019-09-19	220.35	220.78	218.29	218.46	182381
2019-09-20	218.98	219.22	214.25	214.82	446914
2019-09-23	213.40	214.40	212.18	212.34	190294
2019-09-24	213.91	215.38	212.31	212.64	235132
2019-09-25	213.50	214.43	212.37	213.75	182716
2019-09-26	214.30	215.45	212.91	214.26	227497
2019-09-27	215.33	216.10	211.80	213.39	229521
2019-09-30	214.06	215.25	211.56	211.79	182561
2019-10-01	212.64	213.85	205.46	206.47	321478
2019-10-02	205.19	205.19	199.60	200.16	265852
2019-10-03	200.86	203.11	198.49	202.93	213754
2019-10-04	203.45	205.33	201.25	204.98	237615
2019-10-07	204.54	207.51	203.60	205.55	220518
2019-10-08	204.25	205.87	202.10	203.26	255413
2019-10-09	205.77	207.30	204.61	205.63	148022
2019-10-10	205.17	210.63	205.17	208.59	231262
2019-10-11	210.58	213.71	210.58	211.74	197246
2019-10-14	211.12	213.51	210.47	212.47	180946
2019-10-15	213.17	215.03	212.22	213.19	256906
2019-10-16	213.36	215.50	212.09	215.01	185602
2019-10-17	214.60	215.30	211.61	211.75	235019
2019-10-18	212.02	212.03	208.55	210.10	207696
2019-10-21	211.23	212.55	210.45	211.01	181162
2019-10-22	211.58	215.72	210.06	215.16	318121
2019-10-23	214.65	217.32	212.27	217.16	306810
2019-10-24	217.90	221.33	215.70	220.72	276073
2019-10-25	220.86	223.56	220.54	221.19	173522
2019-10-28	222.00	224.35	222.00	222.69	179592
2019-10-29	222.01	223.73	221.62	222.57	292511
2019-10-30	222.01	225.22	220.60	225.09	166920
2019-10-31	224.12	225.66	222.12	225.66	183671
2019-11-01	227.23	232.16	227.19	230.23	350634
2019-11-04	231.92	231.92	227.67	228.76	243114
2019-11-05	229.04	230.41	226.94	230.14	284278
2019-11-06	230.02	233.99	229.99	233.99	289306
2019-11-07	240.00	254.14	235.00	250.45	643113
2019-11-08	251.08	252.92	248.74	251.21	453670
2019-11-11	250.00	253.99	248.17	251.90	300682
2019-11-12	251.17	256.24	250.54	253.96	307121
2019-11-13	252.09	255.54	250.27	254.50	318208
2019-11-14	253.54	256.65	253.54	255.40	355059
2019-11-15	256.09	259.17	256.09	256.86	280705
2019-11-18	256.03	258.15	255.60	258.06	357071
2019-11-19	258.81	260.81	257.24	257.31	255709
2019-11-20	256.40	257.49	252.64	254.26	324255
2019-11-21	253.48	253.57	249.87	250.73	339243
2019-11-22	252.11	252.74	248.18	249.81	327805
2019-11-25	250.65	251.20	248.42	249.16	284293
2019-11-26	250.65	251.47	249.00	248.37	355902
2019-11-27	249.19	252.71	248.03	252.55	235398
2019-11-29	251.93	253.87	250.10	251.67	143021
2019-12-02	250.67	251.87	248.45	250.04	434700
2019-12-03	248.10	250.93	247.61	249.22	381376
2019-12-04	250.30	255.56	250.00	254.50	445774
2019-12-05	255.19	255.57	251.24	252.03	390768
2019-12-06	254.82	255.20	253.05	253.41	251841
2019-12-09	252.69	254.18	250.79	253.23	251655
2019-12-10	253.51	254.19	251.31	251.78	209157
2019-12-11	252.07	253.79	250.58	253.74	244465
2019-12-12	253.69	256.28	253.62	254.55	225895
2019-12-13	253.16	255.79	250.68	251.24	176814
2019-12-16	252.64	253.75	251.28	252.31	216744
2019-12-17	252.50	252.68	250.57	252.40	231911
2019-12-18	252.55	252.61	250.25	251.71	290843
2019-12-19	251.65	254.32	250.78	254.24	334959
2019-12-20	260.02	260.02	252.28	254.11	576727
2019-12-23	254.67	257.43	253.09	255.49	202805
2019-12-24	256.15	256.64	253.44	253.99	92504
2019-12-26	254.15	254.79	251.28	252.60	144901
2019-12-27	253.40	253.85	250.87	251.07	149114
2019-12-30	251.48	253.22	250.57	251.81	122962
2019-12-31	251.90	253.53	250.39	250.88	143227
2020-01-02	252.00	255.85	251.01	255.85	189081
2020-01-03	253.20	263.81	251.91	263.50	408074
2020-01-06	265.97	267.27	262.86	265.00	454644
2020-01-07	265.00	268.34	263.05	267.46	432949
2020-01-08	268.69	272.78	266.31	268.96	1054985
2020-01-09	269.92	277.02	269.04	276.01	962237
2020-01-10	276.25	279.71	270.56	270.94	384335
2020-01-13	271.30	275.37	270.19	274.82	185296
2020-01-14	273.47	273.47	270.43	271.39	308385
2020-01-15	271.69	276.01	271.69	274.10	237010
2020-01-16	275.37	277.06	274.78	276.57	344246
2020-01-17	278.28	278.39	276.78	277.81	201536
2020-01-21	277.00	279.60	275.97	278.57	298847
2020-01-22	276.16	277.08	273.71	275.74	244258
2020-01-23	275.33	278.22	274.38	277.10	167358
2020-01-24	277.76	277.80	274.43	276.47	227106
2020-01-27	272.07	275.48	271.22	274.11	231288
2020-01-28	274.86	276.95	271.35	274.30	319540
2020-01-29	275.09	275.32	262.08	264.34	607175
2020-01-30	261.59	265.97	261.59	265.81	270438
2020-01-31	265.03	265.65	258.86	261.00	383946
2020-02-03	262.63	266.51	260.74	261.35	272611
2020-02-04	264.12	267.08	264.00	265.06	249661
2020-02-05	267.00	270.45	265.44	269.56	224357
2020-02-06	271.01	271.01	267.99	268.18	201097
2020-02-07	267.63	269.61	267.37	269.14	187411
2020-02-10	268.72	271.14	266.66	268.92	242044
2020-02-11	270.16	270.60	266.14	268.07	270128
2020-02-12	269.24	270.08	266.00	270.08	363371
2020-02-13	260.07	264.65	249.08	250.36	635785
2020-02-14	251.74	252.35	245.35	246.21	523236
2020-02-18	245.00	245.11	237.25	237.50	668210
2020-02-19	239.28	240.32	235.07	235.70	538280
2020-02-20	235.02	239.52	234.93	237.42	362240
2020-02-21	236.31	237.48	234.14	236.02	246290
2020-02-24	231.54	236.37	229.46	234.84	365313
2020-02-25	235.31	235.86	221.64	222.83	380232
2020-02-26	224.41	227.29	218.97	218.73	424558
2020-02-27	212.98	219.32	211.28	215.25	669387
2020-02-28	208.48	212.38	200.91	205.53	1072449
2020-03-02	207.58	210.71	203.03	209.64	924148
2020-03-03	210.49	216.69	206.37	207.60	879201
2020-03-04	212.55	220.67	209.55	219.54	414992
2020-03-05	214.01	216.63	208.32	209.69	378788
2020-03-06	204.15	208.69	199.72	204.29	552288
2020-03-09	196.17	202.57	191.06	194.85	653740
2020-03-10	201.31	209.46	196.27	209.40	504028
2020-03-11	203.71	205.19	193.36	197.92	562846
2020-03-12	182.45	192.85	176.54	176.66	622763
2020-03-13	185.69	185.69	171.20	178.62	435475
2020-03-16	163.86	170.77	156.47	156.67	458677
2020-03-17	159.17	162.65	149.02	161.10	763950
2020-03-18	150.19	173.35	148.48	172.36	577510
2020-03-19	170.63	195.20	166.71	169.47	583761
2020-03-20	169.68	172.28	157.05	159.32	413932
2020-03-23	158.01	158.54	147.14	153.97	462665
2020-03-24	162.91	168.95	159.31	165.38	407691
2020-03-25	167.69	183.33	164.21	177.44	512298
2020-03-26	178.17	196.70	177.18	195.29	429789
2020-03-27	188.46	192.77	184.61	185.59	473910
2020-03-30	186.50	192.25	184.73	189.54	385217
2020-03-31	187.60	190.22	179.22	182.21	519784
2020-04-01	174.60	177.83	170.03	173.14	402077
2020-04-02	171.95	184.03	171.42	180.64	361842
2020-04-03	178.10	184.49	177.11	181.04	345894
2020-04-06	187.28	195.89	187.28	193.71	336333
2020-04-07	200.08	202.26	191.56	191.74	246418
2020-04-08	195.04	198.10	192.83	195.44	272400
2020-04-09	198.00	198.89	190.87	192.39	436866
2020-04-13	192.77	196.05	190.88	194.59	217150
2020-04-14	198.41	200.48	194.91	197.02	233165
2020-04-15	194.28	195.04	187.77	190.98	267584
2020-04-16	190.95	194.14	189.48	192.48	265929
2020-04-17	197.01	198.83	193.01	195.96	533623
2020-04-20	195.52	196.16	192.02	192.26	324165
2020-04-21	188.91	190.76	181.93	184.45	333477
2020-04-22	188.66	189.92	185.21	186.23	311544
2020-04-23	187.18	189.97	185.48	186.77	269450
2020-04-24	188.12	188.18	183.35	184.50	248879
2020-04-27	185.66	189.64	184.05	188.26	434141
2020-04-28	187.56	193.20	187.30	191.27	352654
2020-04-29	194.99	197.79	190.66	195.55	307850
2020-04-30	192.97	192.97	188.25	191.41	342846
2020-05-01	188.58	189.33	182.11	185.67	432166
2020-05-04	183.84	183.84	176.24	179.98	424427
2020-05-05	181.96	185.61	181.77	182.67	320006
2020-05-06	184.09	184.64	177.89	178.65	338983
2020-05-07	181.25	188.27	171.70	173.31	768768
2020-05-08	175.00	184.42	175.00	180.58	554116
2020-05-11	179.11	182.32	176.77	178.11	343186
2020-05-12	178.84	180.86	173.51	173.52	359273
2020-05-13	172.02	172.77	168.59	170.26	280528
2020-05-14	167.84	172.30	165.46	172.22	318973
2020-05-15	166.65	173.28	166.65	170.54	295316
2020-05-18	176.68	181.65	175.88	180.41	458320
2020-05-19	180.91	180.91	173.46	173.50	358547
2020-05-20	175.89	178.66	174.50	175.11	340344
2020-05-21	177.44	182.61	177.43	181.50	302155
2020-05-22	183.87	184.61	178.23	182.77	430750
2020-05-26	188.50	195.25	188.50	193.42	421458
2020-05-27	196.92	206.04	196.92	204.89	432258
2020-05-28	208.70	209.96	200.03	200.68	345178
2020-05-29	198.11	201.65	196.33	199.89	355149
2020-06-01	199.72	203.75	194.55	195.53	353422
2020-06-02	197.67	197.77	193.59	194.25	382670
2020-06-03	196.44	201.65	194.98	199.67	365439
2020-06-04	199.37	201.63	197.15	198.52	404400
2020-06-05	205.78	206.90	201.54	202.57	339961
2020-06-08	204.63	207.09	204.01	206.02	325972
2020-06-09	203.00	204.88	196.91	197.76	304828
2020-06-10	196.79	200.56	192.86	197.01	477438
2020-06-11	190.53	194.00	180.29	180.80	368595
2020-06-12	186.54	187.01	179.11	182.29	326281
2020-06-15	177.29	183.31	177.29	182.08	404767
2020-06-16	189.46	190.63	183.33	185.58	298041
2020-06-17	185.87	187.74	183.77	183.95	287745
2020-06-18	181.36	186.14	181.16	181.49	304308
2020-06-19	185.11	185.11	176.87	178.66	644602
2020-06-22	177.16	178.20	174.83	177.92	382278
2020-06-23	179.40	179.85	175.49	177.17	329143
2020-06-24	174.85	175.25	167.08	167.22	390166
2020-06-25	165.62	172.21	165.43	172.11	396053
2020-06-26	171.99	172.81	168.49	170.96	914874
2020-06-29	173.62	177.90	173.46	177.41	337458
2020-06-30	176.16	178.09	173.23	174.49	272152
2020-07-01	176.16	177.72	173.15	173.73	278216
2020-07-02	175.92	176.94	172.62	173.11	233220
2020-07-06	176.18	176.58	172.95	173.28	176015
2020-07-07	171.63	175.26	168.18	168.32	207691
2020-07-08	168.31	170.35	166.62	167.49	333558
2020-07-09	166.48	166.91	161.36	161.77	319829
2020-07-10	161.92	167.35	161.92	167.04	269987
2020-07-13	169.20	172.59	167.66	169.62	337526
2020-07-14	170.00	172.85	168.25	171.82	305032
2020-07-15	176.19	178.36	174.79	176.97	239103
2020-07-16	176.80	182.24	175.71	179.37	270680
2020-07-17	180.02	181.37	178.21	180.95	245722
2020-07-20	179.57	179.99	175.51	176.23	273009
2020-07-21	177.00	180.27	177.00	178.01	196508
2020-07-22	177.91	180.50	177.31	179.61	244051
2020-07-23	179.50	183.68	178.85	180.91	239794
2020-07-24	180.91	182.26	176.70	177.06	192921
2020-07-27	176.41	176.41	172.66	173.20	201640
2020-07-28	173.06	177.50	173.06	174.99	190857
2020-07-29	175.34	176.72	172.59	175.88	129336
2020-07-30	173.67	176.98	172.97	174.79	177168
2020-07-31	174.40	175.62	171.24	173.71	313075
2020-08-03	174.03	176.97	173.45	175.34	224303
2020-08-04	175.41	176.79	172.85	173.54	278149
2020-08-05	175.44	178.67	174.05	178.67	454129
2020-08-06	171.01	174.42	160.00	162.80	1171074
2020-08-07	161.46	169.77	161.44	167.90	550446
2020-08-10	167.89	170.99	165.87	169.13	512270
2020-08-11	172.23	174.50	168.39	168.54	231505
2020-08-12	170.02	170.02	163.00	164.17	416566
2020-08-13	163.11	165.81	161.86	164.13	381284
2020-08-14	163.62	169.00	163.50	166.89	217023
2020-08-17	166.74	166.89	162.65	163.09	352519
2020-08-18	162.66	163.41	161.44	162.29	333896
2020-08-19	161.98	164.49	161.98	162.77	227988
2020-08-20	161.51	161.98	159.41	159.54	260101
2020-08-21	159.10	161.48	158.07	158.63	331800
2020-08-24	159.15	162.30	157.61	162.18	309072
2020-08-25	162.81	163.17	158.13	158.94	261301
2020-08-26	158.09	158.52	153.51	152.86	459841
2020-08-27	153.25	156.30	152.50	153.44	470114
2020-08-28	153.74	154.09	151.45	152.46	413616
2020-08-31	151.76	152.74	149.69	151.52	636550
2020-09-01	150.09	150.77	147.63	150.33	740433
2020-09-02	150.29	152.89	148.80	151.35	738973
2020-09-03	153.08	154.43	147.84	150.12	618627
2020-09-04	151.53	153.48	146.82	147.51	598675
2020-09-08	147.09	147.95	141.35	141.76	899387
2020-09-09	142.42	143.81	138.61	141.35	575698
2020-09-10	142.88	144.26	137.64	137.83	794117
2020-09-11	138.10	148.24	138.10	147.40	837503
2020-09-14	148.00	148.11	144.06	146.85	602778
2020-09-15	146.77	147.14	144.00	145.27	448045
2020-09-16	145.17	150.10	143.97	147.94	360488
2020-09-17	146.01	151.19	145.47	150.59	383221
2020-09-18	150.00	151.52	148.78	149.18	670808
2020-09-21	146.70	147.44	142.69	143.90	477319
2020-09-22	143.90	145.92	142.30	143.61	365100
2020-09-23	144.20	145.54	138.22	139.43	431518
2020-09-24	139.29	141.03	136.44	139.49	410461
2020-09-25	138.64	142.10	138.64	141.22	275496
2020-09-28	143.22	145.24	141.70	143.13	340634
2020-09-29	142.62	143.52	140.87	141.21	234408
2020-09-30	142.09	142.93	140.04	140.75	368203
2020-10-01	140.76	142.86	139.30	139.98	364151
2020-10-02	137.21	144.32	137.21	144.13	392810
2020-10-05	146.11	147.07	144.58	146.32	337511
2020-10-06	147.91	151.28	146.58	147.13	413012
2020-10-07	148.42	150.64	147.37	147.94	317233
2020-10-08	148.78	149.70	146.15	149.64	279100
2020-10-09	150.92	151.39	149.01	149.98	406619
2020-10-12	149.98	152.27	148.11	149.45	243276
2020-10-13	148.00	150.08	147.58	148.46	261962
2020-10-14	147.37	152.88	147.37	151.53	237672
2020-10-15	150.48	150.48	146.85	147.55	379766
2020-10-16	147.79	150.43	146.25	148.00	376595
2020-10-19	148.43	149.98	146.50	146.96	215723
2020-10-20	147.68	149.48	146.15	147.70	229137
2020-10-21	147.70	150.15	146.65	149.52	295193
2020-10-22	149.94	152.53	149.20	152.23	233122
2020-10-23	153.25	153.85	152.11	152.82	258899
2020-10-26	151.45	151.77	148.86	149.71	341633
2020-10-27	148.81	149.23	146.18	146.51	284139
2020-10-28	144.05	146.38	140.93	141.46	352444
2020-10-29	140.56	143.47	138.80	142.97	324118
2020-10-30	142.64	147.66	142.64	147.48	301324
2020-11-02	149.43	152.12	147.32	149.50	397336
2020-11-03	152.28	158.00	151.60	156.90	392716
2020-11-04	157.89	158.74	150.66	150.72	566945
2020-11-05	151.99	159.45	148.85	151.81	794494
2020-11-06	151.50	154.82	151.50	152.72	323606
2020-11-09	160.00	164.69	155.24	155.97	632081
2020-11-10	157.20	164.40	157.14	161.54	488738
2020-11-11	161.53	162.10	157.92	158.04	448981
2020-11-12	157.16	159.48	156.06	158.53	314404
2020-11-13	160.14	165.19	159.58	164.01	378565
2020-11-16	165.27	166.73	162.67	163.26	488468
2020-11-17	162.01	165.27	161.56	162.82	311960
2020-11-18	164.74	165.08	163.00	163.02	258233
2020-11-19	162.26	163.40	160.69	162.21	275277
2020-11-20	162.20	162.92	157.71	158.74	530079
2020-11-23	160.10	165.26	160.00	165.11	424367
2020-11-24	166.82	172.54	166.82	169.73	398206
2020-11-25	169.13	169.50	165.13	165.53	284924
2020-11-27	165.63	165.63	163.40	164.53	139476
2020-11-30	163.20	164.38	159.00	160.19	612963
2020-12-01	162.95	166.55	162.34	164.42	373644
2020-12-02	162.69	164.91	160.30	163.17	359351
2020-12-03	164.04	166.09	163.14	163.73	314482
2020-12-04	164.12	169.62	163.56	167.69	284570
2020-12-07	167.40	170.38	165.11	170.04	461112
2020-12-08	169.24	172.74	169.24	171.59	420043
2020-12-09	172.84	174.93	172.40	173.44	457969
2020-12-10	171.54	176.27	171.54	174.46	479762
2020-12-11	173.97	179.28	173.97	177.70	446845
2020-12-14	179.00	179.90	174.06	174.98	412512
2020-12-15	175.40	177.27	173.78	176.07	316454
2020-12-16	176.45	177.14	173.12	174.62	310390
2020-12-17	174.63	174.91	170.40	170.47	414717
2020-12-18	170.56	172.51	168.50	169.62	977074
2020-12-21	166.87	168.09	163.44	165.27	420838
2020-12-22	164.99	165.87	163.03	163.63	298832
2020-12-23	164.56	167.18	163.98	166.55	177176
2020-12-24	166.60	166.60	163.88	165.40	94666
2020-12-28	166.37	169.17	166.04	166.89	178771
2020-12-29	167.96	168.02	164.81	166.58	252761
2020-12-30	166.61	169.40	166.37	168.54	198804
2020-12-31	168.04	171.08	167.55	170.48	286700
2021-01-04	169.64	169.87	162.18	164.05	473605
2021-01-05	164.18	167.03	164.03	165.56	392128
2021-01-06	163.22	171.46	163.22	170.98	463288
2021-01-07	171.65	171.65	168.60	169.74	471044
2021-01-08	170.96	172.90	167.03	169.09	404190
2021-01-11	167.76	171.11	167.76	169.20	262160
2021-01-12	169.80	173.32	169.12	172.21	271215
2021-01-13	171.59	173.00	170.26	171.30	223592
2021-01-14	172.61	175.35	171.68	172.02	377142
2021-01-15	171.25	172.58	168.12	171.47	297070
2021-01-19	173.16	173.75	170.31	170.57	309978
2021-01-20	170.24	170.84	168.27	168.46	280914
2021-01-21	167.85	170.17	166.73	166.89	295797
2021-01-22	166.57	168.57	164.48	167.64	312021
2021-01-25	167.09	169.17	165.48	166.51	280838
2021-01-26	168.65	169.69	160.80	160.88	466417
2021-01-27	160.00	166.41	159.85	163.20	757992
2021-01-28	163.95	164.62	161.28	161.95	379929
2021-01-29	161.28	162.03	157.10	157.33	346207
2021-02-01	158.01	159.73	156.36	157.77	421806
2021-02-02	159.91	161.39	158.00	159.62	448789
2021-02-03	159.62	161.66	158.97	161.20	309634
2021-02-04	161.88	162.40	159.98	161.25	549379
2021-02-05	162.80	165.77	162.00	163.90	405383
2021-02-08	165.15	166.25	163.84	165.02	296563
2021-02-09	165.33	167.24	164.50	167.22	346214
2021-02-10	168.13	169.10	166.91	167.77	321734
2021-02-11	170.50	179.75	169.53	170.53	742353
2021-02-12	170.73	176.80	170.42	176.13	429082
2021-02-16	177.63	179.00	174.80	175.16	616737
2021-02-17	174.90	179.27	173.40	178.42	431574
2021-02-18	177.34	178.68	176.54	178.43	372310
2021-02-19	179.11	182.23	178.81	182.13	418164
2021-02-22	183.14	192.50	182.20	190.64	665201
2021-02-23	191.37	191.81	183.05	186.42	587479
2021-02-24	187.04	190.23	187.04	186.96	341833
2021-02-25	187.07	188.41	182.10	183.23	288620
2021-02-26	181.14	182.02	175.78	175.91	579395
2021-03-01	178.08	180.69	177.83	178.41	473052
2021-03-02	178.30	180.39	177.33	179.63	283318
2021-03-03	180.35	183.58	179.00	182.23	398542
2021-03-04	183.14	184.61	177.57	179.37	465425
2021-03-05	180.96	186.86	179.11	185.61	354390
2021-03-08	187.89	194.10	187.42	191.10	364047
2021-03-09	189.74	190.27	184.07	185.09	442507
2021-03-10	184.53	189.40	183.40	187.86	310376
2021-03-11	187.22	190.58	186.75	189.91	391393
2021-03-12	193.29	196.14	192.55	195.09	335099
2021-03-15	195.70	198.85	195.14	198.28	438472
2021-03-16	197.53	197.93	193.80	195.13	422010
2021-03-17	195.62	199.23	193.88	197.94	287083
2021-03-18	198.33	200.28	196.92	198.47	333834
2021-03-19	198.06	198.06	194.16	197.26	594877
2021-03-22	196.54	197.23	193.06	196.07	298124
2021-03-23	193.39	195.22	190.11	191.48	462842
2021-03-24	193.21	199.09	193.19	194.12	285653
2021-03-25	194.69	200.42	192.57	200.14	330667
2021-03-26	200.64	203.64	199.32	203.16	242469
2021-03-29	203.40	208.48	203.34	207.36	433896
2021-03-30	207.11	207.74	203.93	205.67	267291
2021-03-31	205.58	208.07	205.09	205.85	383482
2021-04-01	206.00	206.39	202.53	204.23	247311
2021-04-05	206.18	208.16	205.60	207.60	356391
2021-04-06	206.34	209.41	206.04	207.37	309092
2021-04-07	207.58	207.86	203.76	205.03	289348
2021-04-08	204.20	206.95	202.83	206.64	263580
2021-04-09	207.54	208.43	205.48	206.87	233389
2021-04-12	207.63	210.53	207.50	210.27	224149
2021-04-13	208.03	210.38	205.61	206.15	366355
2021-04-14	205.75	209.73	205.75	207.86	428421
2021-04-15	207.68	208.67	206.32	208.35	345640
2021-04-16	209.81	210.00	206.18	208.06	274074
2021-04-19	209.14	210.74	205.84	210.00	359538
2021-04-20	209.62	210.00	205.96	207.57	289126
2021-04-21	207.52	209.50	207.25	208.57	319393
2021-04-22	208.08	209.84	203.62	203.89	448920
2021-04-23	205.01	207.18	204.37	206.13	298426
2021-04-26	207.36	208.09	205.52	206.97	302250
2021-04-27	206.75	209.16	206.46	207.45	376041
2021-04-28	206.75	210.56	206.75	210.24	248997
2021-04-29	210.93	214.43	210.93	212.97	288105
2021-04-30	212.04	213.24	210.76	212.32	227184
2021-05-03	213.21	216.10	211.40	215.14	243717
2021-05-04	214.57	216.25	213.40	214.39	240847
2021-05-05	214.03	214.28	209.74	212.87	259965
2021-05-06	214.74	222.99	214.64	218.31	535398
2021-05-07	216.32	217.82	214.68	216.99	215469
2021-05-10	218.96	223.79	218.20	219.37	270630
2021-05-11	218.36	218.36	212.84	214.70	234467
2021-05-12	215.84	217.28	212.09	212.14	231847
2021-05-13	211.04	216.28	210.11	215.29	185206
2021-05-14	216.29	216.70	214.40	216.21	131999
2021-05-17	216.46	218.13	214.44	216.84	185096
2021-05-18	216.34	217.92	213.22	213.37	130847
2021-05-19	212.71	213.37	209.46	213.18	207084
2021-05-20	213.18	213.75	211.73	212.56	209217
2021-05-21	213.42	215.88	212.65	213.67	159067
2021-05-24	214.56	216.37	213.12	215.95	289651
2021-05-25	215.92	217.10	211.16	211.88	288862
2021-05-26	211.60	212.92	208.46	211.64	523341
2021-05-27	214.35	216.69	212.79	215.62	559660
2021-05-28	216.37	216.49	214.55	216.21	240215
2021-06-01	218.89	220.73	216.42	218.09	253057
2021-06-02	218.00	219.07	216.03	218.92	250280
2021-06-03	218.75	220.62	214.30	220.61	306017
2021-06-04	219.87	223.51	219.86	222.25	242514
2021-06-07	222.37	222.74	219.12	221.28	355141
2021-06-08	220.90	223.40	219.26	222.66	163876
2021-06-09	222.86	224.00	220.67	221.03	280069
2021-06-10	223.41	224.13	220.50	220.75	144720
2021-06-11	221.49	222.27	219.87	221.00	157781
2021-06-14	221.00	221.02	218.25	219.80	185776
2021-06-15	219.81	220.90	219.17	220.09	199014
2021-06-16	219.82	220.78	216.64	216.79	221302
2021-06-17	216.80	217.32	210.14	211.64	223551
2021-06-18	208.99	210.20	207.11	207.18	373308
2021-06-21	208.68	213.88	208.68	213.05	233125
2021-06-22	211.86	212.46	208.85	211.60	232052
2021-06-23	211.30	211.77	209.49	209.49	146791
2021-06-24	209.97	211.87	208.17	211.07	215696
2021-06-25	210.91	213.78	210.65	213.28	244312
2021-06-28	212.70	212.70	209.85	211.16	135433
2021-06-29	211.43	212.52	207.65	207.83	236329
2021-06-30	207.77	211.48	205.85	210.75	204767
2021-07-01	212.08	212.39	210.47	212.15	186270
2021-07-02	212.82	213.55	210.25	211.97	116106
2021-07-06	211.92	212.02	204.03	205.86	241185
2021-07-07	204.17	207.54	204.17	206.89	223497
2021-07-08	203.50	206.06	202.43	203.55	208658
2021-07-09	207.07	207.89	204.96	206.22	297436
2021-07-12	204.45	205.40	202.68	204.69	196279
2021-07-13	205.13	205.66	202.23	202.66	195824
2021-07-14	202.33	204.39	199.94	201.66	205002
2021-07-15	199.83	202.44	199.68	201.38	159009
2021-07-16	202.45	203.44	200.35	200.74	133505
2021-07-19	197.90	198.47	193.73	195.31	254307
2021-07-20	196.00	203.51	196.00	202.89	311211
2021-07-21	204.54	206.45	202.45	204.76	344579
2021-07-22	204.21	204.39	201.54	202.17	107386
2021-07-23	203.77	204.21	200.83	203.75	100999
2021-07-26	204.12	205.69	203.50	205.17	157947
2021-07-27	204.78	206.73	203.17	204.43	115538
2021-07-28	205.81	207.52	202.90	204.86	122288
2021-07-29	207.03	208.49	204.90	207.23	144881
2021-07-30	206.22	208.24	204.59	205.13	218930
2021-08-02	205.78	208.29	203.22	203.42	135627
2021-08-03	203.13	204.64	199.59	204.36	227123
2021-08-04	202.29	202.93	198.51	200.41	208833
2021-08-05	202.51	203.24	200.50	203.20	176454
2021-08-06	205.99	207.68	204.89	205.58	156224
2021-08-09	204.63	206.07	203.75	205.13	236150
2021-08-10	204.61	208.98	204.00	206.94	133117
2021-08-11	207.38	209.08	205.43	208.93	136551
2021-08-12	209.10	209.62	206.13	207.49	150615
2021-08-13	207.85	208.59	205.75	205.94	97478
2021-08-16	205.00	206.89	203.00	205.75	160943
2021-08-17	205.05	206.74	204.07	205.67	277641
2021-08-18	204.36	205.02	201.12	201.17	184808
2021-08-19	200.17	203.11	199.17	200.16	163398
2021-08-20	200.47	203.78	200.47	202.73	119399
2021-08-23	204.11	206.89	203.54	205.98	201960
2021-08-24	206.65	208.12	205.66	206.04	128884
2021-08-25	205.32	207.55	204.63	205.08	173304
2021-08-26	205.08	205.30	202.69	204.42	100541
2021-08-27	205.47	207.89	204.96	206.99	125270
2021-08-30	207.01	208.76	206.54	207.01	354511
2021-08-31	206.93	207.93	203.76	204.17	415483
2021-09-01	204.10	204.22	200.97	202.99	196218
2021-09-02	204.03	205.74	203.55	205.13	157180
2021-09-03	204.47	204.47	202.26	203.17	115132
2021-09-07	201.53	201.74	199.20	199.24	152892
2021-09-08	198.79	200.41	198.02	199.49	154040
2021-09-09	199.40	201.13	198.98	199.33	108378
2021-09-10	200.70	200.70	197.38	198.18	180053
2021-09-13	200.00	202.85	198.05	200.98	238608
2021-09-14	201.56	201.56	196.52	197.75	200360
2021-09-15	197.78	200.93	197.76	199.20	190951
2021-09-16	200.11	200.90	194.97	195.08	175362
2021-09-17	194.14	196.14	193.55	194.99	470113
2021-09-20	192.47	194.23	190.43	193.63	183828
2021-09-21	194.13	194.23	189.00	189.32	198010
2021-09-22	190.60	192.71	190.60	191.47	167014
2021-09-23	191.82	196.54	191.82	194.54	226381
2021-09-24	194.65	198.89	194.65	195.37	266792
2021-09-27	196.94	199.38	196.21	197.06	211074
2021-09-28	197.71	198.68	195.76	196.54	293436
2021-09-29	197.76	198.86	196.48	197.33	134667
2021-09-30	197.66	198.34	192.77	193.06	335050
2021-10-01	194.06	195.34	190.48	194.18	199162
2021-10-04	194.78	197.57	194.51	195.06	210103
2021-10-05	195.77	196.95	193.78	194.93	255959
2021-10-06	193.71	197.11	191.96	196.78	227218
2021-10-07	198.00	204.13	197.92	202.86	338003
2021-10-08	202.87	207.37	202.87	206.39	289217
2021-10-11	207.47	212.18	206.08	210.82	342647
2021-10-12	210.78	214.87	209.38	212.17	336234
2021-10-13	210.62	211.39	205.02	207.97	335033
2021-10-14	209.31	209.31	205.44	208.46	318885
2021-10-15	209.09	212.16	208.36	210.52	302403
2021-10-18	209.67	209.99	206.26	207.45	266469
2021-10-19	207.74	209.65	206.04	209.42	169403
2021-10-20	209.26	212.26	209.20	211.72	166700
2021-10-21	211.51	212.50	209.20	211.13	158232
2021-10-22	211.55	214.26	211.53	212.83	162545
2021-10-25	212.76	213.16	210.12	212.48	190008
2021-10-26	205.79	206.17	200.75	204.34	406177
2021-10-27	205.22	206.15	202.38	202.64	234966
2021-10-28	202.74	205.23	201.61	204.52	251883
2021-10-29	204.21	205.26	201.69	202.73	241661
2021-11-01	202.99	205.01	201.40	202.08	178105
2021-11-02	202.77	202.77	198.39	199.90	241990
2021-11-03	198.42	200.11	195.14	199.95	410025
2021-11-04	200.85	201.34	190.05	191.31	380798
2021-11-05	192.47	195.02	191.93	194.02	300103
2021-11-08	194.23	195.00	191.71	194.13	246428
2021-11-09	193.20	195.20	191.89	194.75	206014
2021-11-10	194.74	196.13	193.75	193.82	220280
2021-11-11	190.50	191.96	188.45	188.87	337797
2021-11-12	188.88	192.89	188.60	192.02	290229
2021-11-15	192.22	192.72	189.58	190.41	235142
2021-11-16	190.32	191.45	188.13	188.32	231519
2021-11-17	188.00	188.39	186.09	186.69	187297
2021-11-18	186.86	186.86	182.44	185.19	370820
2021-11-19	185.41	186.46	183.70	184.78	222988
2021-11-22	184.91	191.72	184.91	190.50	307958
2021-11-23	190.63	192.48	188.21	188.04	211928
2021-11-24	187.77	189.14	185.66	186.48	146201
2021-11-26	181.82	184.86	181.15	183.27	247670
2021-11-29	184.80	184.80	181.19	181.72	247750
2021-11-30	179.60	180.58	175.50	177.51	697147
2021-12-01	180.00	182.97	176.58	176.58	394893
2021-12-02	177.84	180.39	176.50	178.29	470554
2021-12-03	178.79	181.50	178.72	181.16	286043
2021-12-06	183.68	187.79	183.38	185.87	339725
2021-12-07	185.66	187.02	184.57	184.69	362145
2021-12-08	184.83	187.30	184.50	186.34	264851
2021-12-09	184.83	186.18	182.93	185.95	306730
2021-12-10	187.05	188.02	184.77	185.97	243271
2021-12-13	186.00	188.45	184.46	187.35	245792
2021-12-14	187.41	190.94	185.69	186.20	315830
2021-12-15	187.68	190.16	183.99	189.41	417977
2021-12-16	190.59	193.66	188.61	188.73	280206
2021-12-17	189.78	190.14	183.68	184.11	575982
2021-12-20	181.76	181.76	176.87	179.58	291830
2021-12-21	181.06	184.94	181.06	183.14	204210
2021-12-22	182.98	183.99	179.69	180.34	208876
2021-12-23	181.15	183.01	181.00	182.21	205190
2021-12-27	181.96	184.38	181.40	184.18	145317
2021-12-28	184.00	187.24	184.00	186.28	131374
2021-12-29	185.77	186.72	185.03	185.48	125979
2021-12-30	185.94	187.29	184.91	185.23	121592
2021-12-31	184.84	187.33	183.72	186.74	142922
2022-01-03	186.79	189.19	185.21	186.04	416522
2022-01-04	187.63	192.59	187.40	189.49	443686
2022-01-05	189.86	190.75	186.32	186.99	424644
2022-01-06	188.67	191.04	187.26	190.60	294621
2022-01-07	191.77	194.52	191.74	192.96	365837
2022-01-10	195.01	196.90	194.20	196.20	491341
2022-01-11	197.31	198.91	193.88	198.89	393287
2022-01-12	198.18	198.77	195.86	197.16	210978
2022-01-13	198.16	198.48	194.61	195.61	330295
2022-01-14	195.00	198.66	193.88	197.68	323365
2022-01-18	197.11	197.11	192.04	195.57	276762
2022-01-19	195.72	197.12	193.56	193.68	205527
2022-01-20	193.54	196.07	191.50	191.64	228822
2022-01-21	191.61	194.59	190.01	191.10	318322
2022-01-24	189.23	196.34	188.25	195.65	381901
2022-01-25	193.48	196.28	190.02	194.67	243019
2022-01-26	194.61	196.59	190.06	191.92	317900
2022-01-27	191.22	194.24	187.60	188.43	244079
2022-01-28	187.53	187.74	183.66	187.67	283481
2022-01-31	185.68	187.42	183.60	187.20	274610
2022-02-01	186.32	187.96	184.85	185.52	264090
2022-02-02	183.73	187.19	183.02	187.01	384894
2022-02-03	187.51	187.51	183.32	183.53	288066
2022-02-04	182.84	184.54	180.00	182.61	268674
2022-02-07	182.68	185.13	180.57	184.02	314347
2022-02-08	185.15	186.29	183.81	186.00	255757
2022-02-09	187.19	188.21	186.17	187.19	333614
2022-02-10	181.91	188.98	179.27	179.65	782378
2022-02-11	179.00	184.25	177.20	183.87	605939
2022-02-14	183.78	184.33	179.29	181.26	508349
2022-02-15	180.83	183.01	179.76	180.13	330459
2022-02-16	180.13	183.76	180.13	182.58	372332
2022-02-17	181.47	186.15	181.39	184.92	406604
2022-02-18	184.15	188.20	183.78	186.09	553966
2022-02-22	187.52	188.71	184.47	186.88	426516
2022-02-23	188.75	189.81	187.22	186.21	441988
2022-02-24	185.74	192.70	183.59	191.99	636287
2022-02-25	192.28	202.91	192.28	199.86	692425
2022-02-28	198.85	206.53	198.85	204.40	1249855
2022-03-01	204.58	206.64	201.44	204.15	891967
2022-03-02	204.77	209.68	202.00	208.50	876758
2022-03-03	208.77	212.12	208.22	211.00	621433
2022-03-04	210.87	218.71	209.76	218.04	713445
2022-03-07	219.47	228.66	216.54	218.73	927243
2022-03-08	219.11	219.67	209.29	209.44	967781
2022-03-09	208.55	212.59	203.63	208.15	809967
2022-03-10	208.43	210.90	207.75	210.67	500480
2022-03-11	210.06	213.48	205.96	206.07	360026
2022-03-14	206.89	207.19	201.03	201.94	435104
2022-03-15	203.36	203.36	198.19	202.50	396185
2022-03-16	196.98	200.08	189.76	194.36	560893
2022-03-17	197.86	200.23	195.91	197.33	540174
2022-03-18	197.00	197.91	191.49	193.69	1124593
2022-03-21	195.91	201.73	195.03	200.67	400015
2022-03-22	200.91	202.23	198.25	201.04	371596
2022-03-23	201.97	204.97	201.59	203.04	277872
2022-03-24	202.89	206.20	202.40	203.59	221281
2022-03-25	203.54	207.33	202.70	205.97	217402
2022-03-28	204.75	205.91	198.60	200.35	475761
2022-03-29	196.77	202.50	195.24	202.26	323191
2022-03-30	203.05	206.47	200.61	203.32	335914
2022-03-31	203.07	204.70	199.40	199.44	413778
2022-04-01	199.63	202.79	199.06	202.63	347477
2022-04-04	202.95	202.95	197.58	201.87	384715
2022-04-05	201.99	204.63	200.91	201.12	355740
2022-04-06	201.56	204.93	200.76	202.11	417388
2022-04-07	202.22	208.74	200.51	207.92	659579
2022-04-08	208.69	211.00	205.11	205.90	408116
2022-04-11	207.07	211.16	203.30	205.24	455284
2022-04-12	204.67	212.38	204.67	209.97	382388
2022-04-13	210.53	213.06	209.70	212.94	492341
2022-04-14	218.13	223.98	217.86	222.67	616289
2022-04-18	221.96	224.48	220.41	222.88	321134
2022-04-19	223.29	226.13	221.73	224.11	318839
2022-04-20	225.17	227.99	223.95	227.29	311180
2022-04-21	228.00	228.00	220.54	221.98	303338
2022-04-22	221.90	225.51	220.97	222.17	347069
2022-04-25	220.94	220.94	210.90	218.53	536780
2022-04-26	218.00	222.57	217.84	218.66	346657
2022-04-27	218.73	222.32	215.80	219.85	286303
2022-04-28	220.19	220.50	216.86	218.08	310513
2022-04-29	218.60	219.87	211.73	212.74	351701
2022-05-02	211.37	216.97	209.16	212.33	344260
2022-05-03	213.40	215.23	211.53	214.76	356433
2022-05-04	215.12	223.32	213.12	222.14	518408
2022-05-05	218.41	224.98	215.14	219.74	468011
2022-05-06	218.53	220.98	213.85	216.25	303515
2022-05-09	214.96	215.71	209.27	209.98	416092
2022-05-10	210.67	212.46	207.10	209.65	320413
2022-05-11	210.00	212.37	204.53	206.03	283472
2022-05-12	206.37	208.29	199.69	203.77	293656
2022-05-13	204.21	207.53	201.31	203.78	354741
2022-05-16	203.70	206.73	203.01	204.78	294630
2022-05-17	206.00	210.35	204.56	208.97	298843
2022-05-18	207.56	208.98	201.14	202.84	278108
2022-05-19	201.23	203.54	197.62	200.73	296330
2022-05-20	200.65	201.49	194.36	197.76	287828
2022-05-23	199.52	201.96	198.52	200.60	317603
2022-05-24	201.30	204.55	198.59	204.08	236625
2022-05-25	204.51	208.10	204.37	204.94	339765
2022-05-26	206.51	213.08	206.51	211.50	525258
2022-05-27	211.87	214.41	210.72	214.40	431685
2022-05-31	213.12	213.13	208.43	210.46	688226
2022-06-01	212.47	212.47	206.73	210.46	292312
2022-06-02	212.02	212.30	207.49	211.80	252384
2022-06-03	211.25	213.31	210.35	212.84	251251
2022-06-06	212.97	213.32	210.59	212.51	309157
2022-06-07	211.62	216.43	210.81	216.14	260239
2022-06-08	214.50	215.61	213.12	214.25	244249
2022-06-09	213.73	215.02	213.00	214.00	348030
2022-06-10	210.38	213.67	209.62	211.99	378373
2022-06-13	207.74	209.44	204.89	207.33	423726
2022-06-14	207.35	207.90	202.24	204.81	477586
2022-06-15	205.87	207.16	200.00	205.67	543939
2022-06-16	203.25	203.55	198.96	201.06	456695
2022-06-17	200.16	203.78	197.12	200.64	808519
2022-06-21	203.77	209.75	203.36	209.36	350614
2022-06-22	205.74	210.63	205.74	209.45	448261
2022-06-23	208.73	210.89	206.84	210.00	307939
2022-06-24	211.86	215.55	209.87	215.34	640356
2022-06-27	216.44	218.77	214.61	218.37	289026
2022-06-28	219.46	222.77	215.77	217.18	385978
2022-06-29	218.00	218.08	213.20	215.89	286141
2022-06-30	213.88	218.61	213.88	217.82	366870
2022-07-01	218.28	222.09	215.27	220.96	268447
2022-07-05	217.48	218.00	206.05	209.86	501796
2022-07-06	209.99	217.21	208.67	214.25	326936
2022-07-07	215.05	218.17	214.98	217.31	268803
2022-07-08	218.34	219.38	215.31	215.68	263280
2022-07-11	214.59	217.60	213.03	215.83	191616
2022-07-12	215.00	217.24	211.52	212.19	380022
2022-07-13	209.51	212.99	207.95	208.24	259808
2022-07-14	204.36	206.07	202.94	204.15	305522
2022-07-15	206.42	207.28	203.39	204.63	229095
2022-07-18	205.27	207.37	201.17	201.83	284865
2022-07-19	201.79	207.34	201.74	207.12	425013
2022-07-20	207.50	209.98	205.34	208.90	189143
2022-07-21	207.89	209.21	206.41	208.75	186689
2022-07-22	210.37	211.54	208.04	208.73	195101
2022-07-25	209.21	213.40	209.19	210.58	206527
2022-07-26	210.58	211.95	209.65	210.54	174721
2022-07-27	211.00	211.76	208.25	210.37	253759
2022-07-28	210.73	212.59	207.85	212.48	237918
2022-07-29	213.52	217.30	212.78	216.84	220940
2022-08-01	217.08	218.17	213.56	217.64	215081
2022-08-02	219.24	219.24	215.62	217.47	298358
2022-08-03	217.34	219.68	212.36	218.69	212077
2022-08-04	219.99	237.43	219.92	228.81	723158
2022-08-05	227.58	230.00	224.03	227.58	389450
2022-08-08	227.89	232.00	221.64	223.09	388676
2022-08-09	224.95	226.47	223.24	225.49	409951
2022-08-10	227.89	228.49	224.51	227.02	290768
2022-08-11	228.02	229.48	226.38	227.34	183800
2022-08-12	227.62	230.67	226.53	230.46	158819
2022-08-15	228.55	233.48	228.55	232.56	199902
2022-08-16	231.82	234.60	231.26	233.54	243222
2022-08-17	231.64	236.79	231.49	236.17	343913
2022-08-18	237.06	239.52	236.34	236.78	182959
2022-08-19	236.39	237.71	234.24	235.49	216811
2022-08-22	233.20	235.38	233.04	234.99	327885
2022-08-23	236.01	236.59	234.43	236.14	192383
2022-08-24	237.19	239.87	236.94	238.15	249288
2022-08-25	239.30	241.61	238.50	241.58	382149
2022-08-26	241.99	243.46	236.08	236.20	334984
2022-08-29	234.22	237.94	232.57	235.73	370191
2022-08-30	236.26	236.26	231.41	231.57	352220
2022-08-31	231.75	233.22	229.34	230.26	689035
2022-09-01	229.25	229.98	225.82	227.48	430721
2022-09-02	229.75	232.91	225.94	226.80	876118
2022-09-06	228.53	229.92	227.45	229.08	587431
2022-09-07	227.85	233.46	227.55	232.65	436924
2022-09-08	232.54	233.79	230.41	232.19	537688
2022-09-09	232.27	236.28	232.27	235.30	380385
2022-09-12	235.63	236.43	234.20	235.00	498646
2022-09-13	232.25	234.31	228.52	229.29	577379
2022-09-14	229.00	234.19	228.17	232.87	395636
2022-09-15	231.88	234.80	230.68	232.30	389852
2022-09-16	231.59	232.58	227.51	232.11	512058
2022-09-19	230.84	234.66	230.47	234.61	258212
2022-09-20	233.49	233.49	230.79	232.81	194455
2022-09-21	238.21	242.48	232.49	232.58	310138
2022-09-22	233.82	240.35	229.99	235.50	530812
2022-09-23	233.31	233.70	225.60	230.27	295974
2022-09-26	229.40	231.79	226.74	226.86	285552
2022-09-27	228.17	229.66	224.01	224.90	325528
2022-09-28	225.67	226.91	221.75	225.35	366310
2022-09-29	224.69	224.69	219.51	223.33	263102
2022-09-30	222.15	225.17	220.59	221.50	264972
2022-10-03	224.25	228.91	223.49	227.08	294238
2022-10-04	228.43	232.26	228.43	232.19	304382
2022-10-05	230.76	234.64	229.75	233.01	235093
2022-10-06	233.12	234.45	231.56	231.82	221262
2022-10-07	231.63	233.06	230.15	232.88	410698
2022-10-10	234.96	239.14	233.82	235.06	238166
2022-10-11	235.14	237.63	233.51	234.70	339289
2022-10-12	232.93	233.43	226.55	226.70	344798
2022-10-13	224.22	231.99	223.27	230.66	222268
2022-10-14	230.78	230.78	220.48	223.17	321374
2022-10-17	225.67	231.54	225.04	228.01	234348
2022-10-18	230.32	239.02	229.83	238.57	437561
2022-10-19	236.94	243.37	236.94	243.14	416191
2022-10-20	242.44	245.41	241.56	243.01	460683
2022-10-21	243.59	251.18	242.05	249.89	437001
2022-10-24	251.98	259.47	251.77	252.08	777613
2022-10-25	250.58	253.88	250.32	252.71	325955
2022-10-26	254.12	256.95	250.78	251.27	323369
2022-10-27	253.28	256.77	253.12	253.65	337062
2022-10-28	255.03	259.82	250.43	257.36	408645
2022-10-31	255.08	257.98	254.49	257.07	294742
2022-11-01	257.58	260.02	256.32	256.84	292524
2022-11-02	255.36	257.16	252.46	253.78	477121
2022-11-03	245.50	247.10	231.58	244.25	820417
2022-11-04	244.66	247.95	239.35	243.95	361444
2022-11-07	243.50	245.41	240.26	244.34	323117
2022-11-08	243.89	246.67	242.54	244.53	288944
2022-11-09	243.91	244.09	237.53	238.79	287892
2022-11-10	243.77	246.06	239.89	244.17	295605
2022-11-11	236.91	238.00	224.94	227.58	790336
2022-11-14	227.30	230.69	221.10	221.12	738709
2022-11-15	222.37	225.33	219.58	223.21	837552
2022-11-16	223.38	225.42	221.72	223.94	519050
2022-11-17	222.85	225.03	221.85	224.02	630821
2022-11-18	224.72	230.11	224.72	227.31	949919
2022-11-21	226.90	234.78	226.48	232.69	529187
2022-11-22	233.91	234.90	229.36	229.17	430870
2022-11-23	228.33	231.00	224.71	227.58	338390
2022-11-25	229.36	230.46	228.49	230.36	115087
2022-11-28	228.35	230.33	227.19	228.91	504120
2022-11-29	229.22	231.65	227.55	228.02	386423
2022-11-30	227.79	232.06	225.06	231.96	526770
2022-12-01	232.99	233.26	228.71	230.90	343507
2022-12-02	229.13	241.72	229.13	240.68	808089
2022-12-05	237.79	238.36	232.68	235.84	386362
2022-12-06	236.33	236.38	233.44	235.71	432368
2022-12-07	235.68	239.03	234.24	234.32	440650
2022-12-08	238.40	238.80	233.97	235.24	288128
2022-12-09	235.45	238.33	233.15	233.36	189469
2022-12-12	233.13	235.50	231.80	235.43	241732
2022-12-13	237.93	237.93	231.05	231.95	409749
2022-12-14	232.39	236.07	230.44	233.38	283148
2022-12-15	232.87	234.11	226.93	228.51	490135
2022-12-16	226.77	233.22	225.75	231.27	1081457
2022-12-19	230.94	233.70	228.64	229.57	251110
2022-12-20	229.81	233.04	228.79	228.80	220289
2022-12-21	229.54	230.98	228.45	230.41	163460
2022-12-22	229.43	229.93	225.17	229.03	185708
2022-12-23	229.06	231.19	228.77	230.07	146773
2022-12-27	230.03	233.18	230.03	232.09	308772
2022-12-28	231.47	232.52	229.11	229.31	162512
2022-12-29	229.71	231.28	228.32	230.97	134155
2022-12-30	231.27	231.42	227.77	230.68	145326
2023-01-03	229.68	230.81	227.25	228.35	212862
2023-01-04	227.07	229.92	225.68	228.16	624414
2023-01-05	228.17	228.82	224.78	226.95	359910
2023-01-06	229.87	232.68	226.50	230.11	348173
2023-01-09	229.50	229.50	220.67	221.56	531353
2023-01-10	222.61	225.91	220.17	223.97	452548
2023-01-11	224.52	227.31	222.67	227.03	411104
2023-01-12	227.04	230.27	226.58	228.47	286956
2023-01-13	223.89	225.70	220.30	223.07	368501
2023-01-17	223.94	226.18	219.29	221.55	282295
2023-01-18	221.61	221.73	218.09	219.33	352562
2023-01-19	219.05	220.35	216.65	217.71	265397
2023-01-20	218.64	220.20	216.43	218.10	356615
2023-01-23	219.17	221.00	217.79	217.94	384287
2023-01-24	217.51	220.34	213.82	220.15	373748
2023-01-25	219.30	219.30	211.74	216.86	475037
2023-01-26	217.70	220.74	216.40	217.54	358891
2023-01-27	218.49	220.44	216.55	218.22	244067
2023-01-30	219.37	220.46	215.78	216.67	292787
2023-01-31	217.31	220.79	216.60	220.54	260584
2023-02-01	219.44	220.34	217.26	218.36	344327
2023-02-02	217.08	219.58	214.48	217.71	521452
2023-02-03	218.35	219.05	215.24	216.97	362368
2023-02-06	217.54	222.22	217.54	222.01	564448
2023-02-07	221.63	226.25	218.89	225.31	446465
2023-02-08	223.50	226.49	223.08	225.70	377729
2023-02-09	221.00	223.08	211.94	220.45	1109033
2023-02-10	221.24	223.15	219.86	221.33	492717
2023-02-13	221.93	223.70	217.21	218.94	509910
2023-02-14	219.01	219.58	216.05	216.19	450381
2023-02-15	215.09	219.33	214.36	218.41	541222
2023-02-16	217.07	222.20	217.07	218.92	302933
2023-02-17	219.20	225.88	219.20	224.54	1362004
2023-02-21	226.10	226.79	221.01	222.02	406427
2023-02-22	222.41	223.75	219.65	219.51	338841
2023-02-23	219.28	220.75	215.50	217.31	343212
2023-02-24	216.80	221.06	216.14	220.75	578890
2023-02-27	221.05	222.31	217.32	217.38	425773
2023-02-28	217.79	218.85	215.13	215.20	375113
2023-03-01	214.22	215.89	213.50	215.73	242588
2023-03-02	214.86	217.65	213.91	217.52	203555
2023-03-03	218.38	218.80	216.58	218.50	263598
2023-03-06	218.37	219.66	215.79	216.83	311019
2023-03-07	217.40	218.08	214.00	214.00	259076
2023-03-08	214.89	215.50	210.46	212.35	322164
2023-03-09	214.00	215.80	209.95	210.01	333634
2023-03-10	209.48	210.72	206.93	207.96	266808
2023-03-13	205.75	209.92	203.34	209.16	814265
2023-03-14	210.76	211.60	206.77	208.35	359885
2023-03-15	206.25	207.00	202.75	205.43	339703
2023-03-16	204.39	208.04	203.12	205.26	332956
2023-03-17	204.75	204.75	198.76	199.37	753713
2023-03-20	201.06	205.00	201.06	203.33	376130
2023-03-21	205.32	206.58	203.92	205.53	374270
2023-03-22	205.40	206.10	199.18	199.41	524847
2023-03-23	198.68	199.48	195.75	196.73	412685
2023-03-24	196.42	200.88	196.00	200.03	275523
2023-03-27	202.11	204.93	200.93	204.88	548141
2023-03-28	204.57	208.48	204.57	206.82	449992
2023-03-29	207.75	208.82	206.61	208.78	395460
2023-03-30	208.90	210.00	206.45	206.97	504921
2023-03-31	208.15	208.73	206.18	207.02	573423
2023-04-03	207.41	212.19	207.41	209.00	562009
2023-04-04	208.73	209.69	207.20	208.33	554584
2023-04-05	207.45	209.94	207.26	207.66	321100
2023-04-06	208.75	209.71	206.01	206.13	381150
2023-04-10	206.23	211.10	206.23	209.68	373487
2023-04-11	210.91	211.20	208.52	209.17	224701
2023-04-12	209.53	212.38	209.44	210.53	217431
2023-04-13	209.98	212.42	208.63	211.45	255650
2023-04-14	210.51	211.46	208.56	209.95	197036
2023-04-17	210.45	212.12	210.02	211.38	240020
2023-04-18	211.45	214.00	210.86	212.03	222679
2023-04-19	212.26	212.26	210.70	211.03	187656
2023-04-20	211.07	211.71	209.89	211.70	149957
2023-04-21	212.70	212.70	207.75	208.71	197872
2023-04-24	208.69	209.77	207.62	209.31	219273
2023-04-25	208.59	208.96	206.00	206.38	190787
2023-04-26	205.02	205.44	199.76	199.86	352294
2023-04-27	199.78	202.20	199.43	201.38	260084
2023-04-28	201.28	202.47	201.11	201.66	229539
2023-05-01	202.04	205.06	201.97	202.16	348625
2023-05-02	201.44	201.44	196.01	196.73	404858
2023-05-03	197.68	198.94	196.19	196.84	333200
2023-05-04	201.16	201.16	188.51	192.73	601803
2023-05-05	192.65	198.58	192.54	197.51	444222
2023-05-08	197.92	200.31	194.10	194.23	338254
2023-05-09	194.47	196.08	193.38	194.48	456003
2023-05-10	195.01	198.57	194.50	198.34	360489
2023-05-11	196.88	198.30	195.12	196.76	329865
2023-05-12	198.13	198.13	194.17	195.27	266625
2023-05-15	195.59	197.51	194.89	197.42	237553
2023-05-16	196.71	197.57	195.92	196.47	223418
2023-05-17	197.56	200.97	197.56	200.68	410496
2023-05-18	199.84	201.60	197.37	201.13	391585
2023-05-19	202.69	203.80	199.81	200.64	1175111
2023-05-22	200.68	204.39	199.77	203.29	399077
2023-05-23	202.68	203.89	200.98	202.37	314767
2023-05-24	202.71	203.89	201.62	200.81	277319
2023-05-25	199.51	201.12	194.52	198.07	396872
2023-05-26	198.13	202.28	197.44	201.29	372909
2023-05-30	200.59	202.58	199.81	202.05	286388
2023-05-31	201.83	202.64	198.14	201.38	479682
2023-06-01	202.35	203.01	200.31	201.21	376331
2023-06-02	202.43	207.90	201.20	207.48	375678
2023-06-05	208.63	209.02	206.17	207.48	415595
2023-06-06	207.74	210.10	207.45	209.88	302207
2023-06-07	209.76	215.09	208.45	214.53	380025
2023-06-08	214.18	218.35	213.74	216.51	394707
2023-06-09	217.01	217.66	214.33	215.31	359877
2023-06-12	215.16	216.28	213.10	214.24	261507
2023-06-13	213.25	216.89	211.92	216.56	323001
2023-06-14	218.27	218.96	214.69	215.32	241443
2023-06-15	215.91	219.12	215.91	218.59	248634
2023-06-16	218.58	221.75	218.58	221.18	420035
2023-06-20	221.52	221.52	217.91	218.47	333227
2023-06-21	218.47	219.77	217.32	219.68	211360
2023-06-22	218.94	219.67	216.23	217.95	237601
2023-06-23	217.55	217.87	215.86	216.96	499412
2023-06-26	215.56	218.76	212.00	218.58	259795
2023-06-27	217.84	221.33	216.93	221.18	178889
2023-06-28	221.20	221.20	218.66	220.42	238405
2023-06-29	219.98	227.08	219.98	226.96	299331
2023-06-30	226.00	228.24	224.83	227.60	305126
2023-07-03	225.96	230.00	225.50	228.75	151612
2023-07-05	227.82	228.46	225.70	227.68	239669
2023-07-06	226.81	227.60	225.35	225.90	266094
2023-07-07	225.23	227.21	223.55	224.25	504087
2023-07-10	224.66	227.94	224.66	227.87	212170
2023-07-11	228.25	232.00	226.72	230.97	222469
2023-07-12	232.02	232.02	228.69	229.59	190032
2023-07-13	228.62	229.70	227.00	228.28	212590
2023-07-14	227.43	228.39	225.80	228.35	233865
2023-07-17	228.93	234.90	228.43	233.08	282104
2023-07-18	233.09	235.29	227.84	229.60	272400
2023-07-19	229.45	230.35	227.34	229.48	308601
2023-07-20	231.07	233.38	229.90	232.87	213230
2023-07-21	232.95	233.60	230.49	231.57	201962
2023-07-24	231.71	232.93	230.54	231.22	148865
2023-07-25	228.90	231.94	226.33	231.59	162975
2023-07-26	231.96	235.61	231.04	234.46	246414
2023-07-27	233.69	233.69	228.13	230.59	288112
2023-07-28	232.69	232.69	228.32	230.45	220590
2023-07-31	231.17	231.17	227.40	229.67	305449
2023-08-01	229.60	231.68	228.62	229.97	220896
2023-08-02	229.91	230.53	227.62	227.82	331410
2023-08-03	229.48	235.47	218.51	226.26	589490
2023-08-04	227.46	228.34	225.78	226.84	360069
2023-08-07	227.60	232.53	227.60	230.54	232302
2023-08-08	228.34	230.11	224.81	226.02	217324
2023-08-09	226.44	228.83	224.95	227.66	187667
2023-08-10	226.72	227.48	224.00	224.69	186026
2023-08-11	225.37	227.25	223.36	226.88	190898
2023-08-14	227.15	228.28	225.46	227.69	212764
2023-08-15	226.75	228.12	222.62	222.78	258932
2023-08-16	222.38	225.48	222.38	223.73	182196
2023-08-17	224.66	225.11	220.01	220.31	369915
2023-08-18	219.78	222.60	218.81	219.44	464205
2023-08-21	219.61	220.89	218.34	219.91	239618
2023-08-22	220.30	221.62	219.55	220.62	133155
2023-08-23	221.02	221.02	218.86	218.98	166259
2023-08-24	218.17	221.02	217.70	218.11	142551
2023-08-25	219.64	219.64	217.07	218.55	121051
2023-08-28	218.57	220.50	218.12	218.96	160474
2023-08-29	218.36	219.50	216.55	219.02	158885
2023-08-30	219.45	221.41	219.24	220.81	189499
2023-08-31	221.14	222.61	220.30	220.32	161013
2023-09-01	221.68	222.10	220.27	220.86	127767
2023-09-05	220.78	220.78	217.12	217.12	182826
2023-09-06	216.35	216.93	209.10	209.20	325992
2023-09-07	209.53	210.65	208.16	209.38	420602
2023-09-08	209.38	210.99	208.76	210.84	170319
2023-09-11	210.59	211.92	208.37	211.10	141592
2023-09-12	210.04	212.94	210.04	211.35	127907
2023-09-13	212.08	212.71	209.07	209.52	211505
2023-09-14	209.58	212.99	209.39	212.93	179320
2023-09-15	212.62	214.19	211.59	211.65	344624
2023-09-18	212.04	213.84	210.55	212.28	178312
2023-09-19	212.61	212.73	208.59	208.92	261277
2023-09-20	210.22	210.22	205.51	205.58	539192
2023-09-21	204.66	205.13	199.57	202.50	566536
2023-09-22	202.22	203.40	200.04	201.08	241117
2023-09-25	200.55	202.36	199.57	201.33	174396
2023-09-26	200.67	202.31	200.04	200.41	214353
2023-09-27	201.19	203.21	200.47	203.19	210611
2023-09-28	204.54	206.84	203.96	205.06	340823
2023-09-29	205.71	206.85	204.10	204.58	189411
2023-10-02	204.34	204.98	201.75	202.01	260397
2023-10-03	201.44	202.80	200.43	202.22	230737
2023-10-04	201.66	203.51	199.63	201.65	251108
2023-10-05	201.68	202.63	200.27	200.29	167163
2023-10-06	199.60	203.77	199.11	202.52	238765
2023-10-09	208.81	221.79	208.81	221.44	665239
2023-10-10	222.45	222.87	218.56	219.34	324353
2023-10-11	219.54	221.16	218.58	220.30	222678
2023-10-12	220.79	220.97	217.33	218.81	220776
2023-10-13	221.80	225.32	219.92	224.83	266034
2023-10-16	225.33	225.93	222.60	225.16	254298
2023-10-17	224.44	226.07	221.71	222.96	278070
2023-10-18	223.60	225.19	221.86	223.01	259877
2023-10-19	222.56	224.77	221.00	221.33	285843
2023-10-20	222.43	223.04	219.01	219.09	406616
2023-10-23	219.38	220.53	216.12	216.34	177754
2023-10-24	218.15	218.85	212.58	214.33	176256
2023-10-25	215.72	217.93	214.73	215.06	213453
2023-10-26	215.41	218.52	214.56	218.03	294936
2023-10-27	216.87	218.15	213.02	213.12	297775
2023-10-30	214.16	218.33	213.62	217.35	270770
2023-10-31	217.65	221.32	217.30	219.82	291283
2023-11-01	221.75	221.75	218.52	220.99	327573
2023-11-02	228.86	234.18	225.31	233.85	505383
2023-11-03	235.28	236.28	232.66	233.96	342501
2023-11-06	233.99	235.44	232.94	234.55	348415
2023-11-07	234.47	234.47	230.98	232.24	216618
2023-11-08	233.04	233.20	227.49	228.52	195111
2023-11-09	229.18	230.00	226.36	228.14	216247
2023-11-10	228.77	230.65	227.58	229.93	197438
2023-11-13	230.25	234.69	230.21	233.36	307402
2023-11-14	234.00	236.87	233.26	235.92	268308
2023-11-15	235.32	237.20	234.16	234.90	329131
2023-11-16	235.00	237.66	233.35	234.57	184621
2023-11-17	236.54	237.87	234.43	236.75	721499
2023-11-20	237.70	240.46	236.33	239.56	216196
2023-11-21	239.14	239.53	237.53	237.98	142378
2023-11-22	237.24	239.47	237.24	238.08	188279
2023-11-24	238.34	240.44	238.21	238.34	100100
2023-11-27	237.71	237.71	234.18	236.45	239932
2023-11-28	237.32	237.84	235.81	236.68	193997
2023-11-29	237.06	238.22	233.14	233.75	257585
2023-11-30	234.04	237.14	233.77	237.02	332128
2023-12-01	237.05	239.47	235.68	238.74	228358
2023-12-04	237.75	242.65	237.75	242.60	308461
2023-12-05	241.82	242.08	239.87	240.48	230964
2023-12-06	240.89	243.66	240.89	243.59	183630
2023-12-07	244.20	245.32	243.46	245.19	206917
2023-12-08	245.57	247.25	244.90	246.89	235978
2023-12-11	247.25	250.57	246.69	250.38	415564
2023-12-12	250.30	256.09	249.77	254.48	432908
2023-12-13	254.48	258.56	253.24	257.59	345064
2023-12-14	257.80	257.82	252.26	255.83	466389
2023-12-15	254.66	257.02	253.55	253.55	1256614
2023-12-18	253.68	255.31	253.44	255.02	261432
2023-12-19	255.70	257.13	254.45	257.01	203423
2023-12-20	256.03	257.14	252.37	252.43	206749
2023-12-21	253.99	254.65	252.29	254.02	108500
2023-12-22	255.41	256.90	254.87	256.09	133633
2023-12-26	256.17	258.11	255.85	257.83	79200
2023-12-27	257.09	258.72	256.82	258.31	108294
2023-12-28	257.81	259.33	257.72	258.47	117439
2023-12-29	258.47	260.00	257.90	259.64	168180
2024-01-02	259.08	261.42	259.00	260.11	173055
2024-01-03	260.00	260.00	256.25	256.30	275980
2024-01-04	257.53	259.06	255.97	256.32	223617
2024-01-05	254.90	254.90	248.65	252.50	637082
2024-01-08	250.84	255.43	250.00	255.36	265578
2024-01-09	254.21	254.21	252.52	253.24	128020
2024-01-10	253.12	254.99	252.37	252.82	155192
2024-01-11	252.28	252.28	248.78	250.63	190538
2024-01-12	253.27	254.78	251.74	254.68	204778
2024-01-16	253.97	256.13	252.28	255.18	214175
2024-01-17	253.67	258.38	253.67	254.81	205590
2024-01-18	255.66	260.30	254.37	260.19	307966
2024-01-19	261.15	261.15	255.36	256.23	287453
2024-01-22	257.11	259.32	255.93	256.77	234832
2024-01-23	256.99	258.12	254.54	255.81	175606
2024-01-24	256.00	257.90	252.99	253.64	280718
2024-01-25	254.16	254.64	251.76	254.40	261086
2024-01-26	255.47	256.71	254.09	255.65	387254
2024-01-29	256.33	258.59	255.72	258.59	374132
2024-01-30	258.59	260.62	257.46	260.32	306682
2024-01-31	261.21	263.00	257.98	258.92	443889
2024-02-01	264.00	268.51	254.19	267.81	778041
2024-02-02	266.08	269.33	263.36	268.50	324251
2024-02-05	266.27	267.77	263.01	265.93	247594
2024-02-06	265.78	267.53	265.03	266.22	392757
2024-02-07	266.62	275.85	266.30	274.74	472932
2024-02-08	274.56	275.39	270.17	272.13	260572
2024-02-09	272.72	274.32	271.01	273.90	196993
2024-02-12	273.98	276.74	273.98	275.74	160301
2024-02-13	274.42	277.11	273.39	275.11	312866
2024-02-14	276.93	280.71	276.49	280.31	264548
2024-02-15	281.36	285.12	281.35	284.99	300957
2024-02-16	284.64	287.33	283.34	285.09	263212
2024-02-20	285.51	288.00	284.57	284.80	255849
2024-02-21	285.88	288.68	285.19	286.83	234943
2024-02-22	287.45	287.74	284.49	287.29	199942
2024-02-23	287.88	289.50	287.34	288.14	181356
2024-02-26	288.74	289.88	286.96	288.33	218736
2024-02-27	287.79	289.68	285.79	289.49	201759
2024-02-28	290.00	292.82	289.85	291.85	257767
2024-02-29	292.30	292.86	290.06	291.62	314806
2024-03-01	290.75	292.90	287.69	292.46	184338
2024-03-04	292.59	298.19	292.59	296.43	226161
2024-03-05	297.54	299.50	289.06	291.33	395639
2024-03-06	291.91	295.74	290.40	293.99	268569
2024-03-07	293.25	294.40	291.44	291.85	273098
2024-03-08	291.27	293.39	290.95	293.32	207746
2024-03-11	292.35	292.35	287.24	288.53	225238
2024-03-12	287.80	290.69	285.85	290.16	202454
2024-03-13	290.39	291.42	288.12	289.90	231164
2024-03-14	288.60	290.00	285.43	286.87	243515
2024-03-15	284.78	289.58	284.70	289.02	692926
2024-03-18	289.42	292.08	288.78	290.59	228016
2024-03-19	291.58	293.00	289.27	290.69	289270
2024-03-20	290.69	294.32	290.69	292.20	216761
2024-03-21	292.78	294.81	291.87	293.93	229760
2024-03-22	294.79	294.79	291.09	292.55	216803
2024-03-25	294.09	294.09	290.53	290.80	193410
2024-03-26	290.82	294.24	289.57	289.87	401881
2024-03-27	291.60	292.86	288.86	289.75	754195
2024-03-28	289.81	293.17	289.58	291.47	435008
2024-04-01	291.97	291.97	287.29	287.60	310209
2024-04-02	287.74	289.07	286.59	287.47	284952
2024-04-03	287.27	288.84	284.81	286.39	251092
2024-04-04	288.59	289.26	284.24	286.21	331191
2024-04-05	285.33	287.89	284.96	286.08	199273
2024-04-08	286.99	287.56	285.16	285.68	358508
2024-04-09	283.57	284.96	273.52	275.50	542670
2024-04-10	273.12	277.25	273.12	275.15	417783
2024-04-11	274.96	277.46	273.04	276.31	300704
2024-04-12	275.35	279.56	275.35	275.72	402060
2024-04-15	279.51	280.69	274.89	275.00	340066
2024-04-16	276.09	276.09	272.71	274.00	245430
2024-04-17	276.17	276.19	270.74	271.22	285172
2024-04-18	271.87	273.57	268.56	268.84	274098
2024-04-19	270.15	272.62	269.80	271.66	346649
2024-04-22	272.86	275.55	271.20	274.49	308163
2024-04-23	276.24	277.85	273.99	274.47	243491
2024-04-24	274.74	276.43	272.79	275.84	518238
2024-04-25	274.70	277.05	273.21	275.98	336009
2024-04-26	274.97	278.94	273.15	276.97	259166
2024-04-29	278.31	280.66	277.67	278.55	318150
2024-04-30	277.80	279.50	275.78	276.93	356963
2024-05-01	278.30	279.21	276.38	277.06	583071
2024-05-02	262.30	263.21	242.19	245.19	1496977
2024-05-03	246.32	248.47	243.65	246.23	531007
2024-05-06	247.00	249.73	245.18	246.59	388474
2024-05-07	247.00	250.35	247.00	248.57	450478
2024-05-08	248.19	249.45	246.60	246.92	349001
2024-05-09	246.95	251.16	246.95	250.97	223518
2024-05-10	251.65	252.30	249.28	252.03	180390
2024-05-13	253.26	255.97	253.12	253.93	275978
2024-05-14	254.26	254.68	249.62	251.51	297331
2024-05-15	251.91	252.92	250.55	251.63	189008
2024-05-16	251.87	257.27	251.87	256.16	290343
2024-05-17	256.99	257.86	254.51	255.60	272686
2024-05-20	256.99	257.26	254.26	255.59	190025
2024-05-21	256.39	257.93	253.24	253.76	310999
2024-05-22	253.08	254.82	252.43	254.49	213072
2024-05-23	253.91	253.91	250.76	252.88	184935
2024-05-24	254.63	256.43	251.89	256.20	226862
2024-05-28	257.85	257.85	251.92	252.75	259706
2024-05-29	252.54	252.54	248.22	248.30	235404
2024-05-30	248.74	252.63	248.11	249.92	189273
2024-05-31	249.66	253.27	248.98	253.10	346999
2024-06-03	255.18	255.70	249.82	250.38	196508
2024-06-04	249.32	251.92	248.87	250.46	202199
2024-06-05	250.40	251.95	248.38	251.56	188606
2024-06-06	250.99	253.41	250.43	250.63	221925
2024-06-07	250.20	250.48	248.59	249.21	217292
2024-06-10	249.05	249.07	247.49	247.94	170347
2024-06-11	246.30	246.44	243.92	244.55	255947
2024-06-12	245.10	246.77	242.12	243.29	222762
2024-06-13	242.15	243.02	239.14	240.26	281244
2024-06-14	238.34	240.06	234.59	238.46	303020
2024-06-17	238.30	243.40	238.09	242.03	313143
2024-06-18	241.76	246.24	241.68	245.93	269809
2024-06-20	244.94	248.53	243.71	247.36	306412
2024-06-21	247.43	249.67	244.20	248.91	877730
2024-06-24	249.57	253.44	248.72	251.20	338365
2024-06-25	250.96	252.00	248.91	251.52	248830
2024-06-26	250.97	251.98	248.80	249.56	209266
2024-06-27	250.45	250.82	247.46	247.92	387042
2024-06-28	249.01	250.49	245.49	246.33	367528
2024-07-01	247.96	249.11	245.71	246.79	170903
2024-07-02	246.19	248.79	244.51	247.48	192475
2024-07-03	247.19	249.04	246.12	246.12	118178
2024-07-05	245.79	245.79	241.84	243.07	309171
2024-07-08	243.73	246.36	242.99	243.00	201282
2024-07-09	243.07	243.72	241.01	241.93	333581
2024-07-10	242.56	246.95	242.42	246.68	194140
2024-07-11	247.44	252.18	247.44	251.70	195098
2024-07-12	254.12	254.12	250.84	250.94	228674
2024-07-15	251.88	257.64	251.18	255.52	270402
2024-07-16	256.27	269.05	256.27	267.46	449931
2024-07-17	268.15	268.83	266.19	267.14	266853
2024-07-18	266.63	271.20	266.63	267.21	240699
2024-07-19	268.66	268.66	262.78	263.42	367539
2024-07-22	264.19	266.21	262.86	266.13	208692
2024-07-23	267.22	271.40	266.50	266.69	282439
2024-07-24	267.39	268.24	263.83	265.30	329873
2024-07-25	267.95	276.03	267.95	273.95	316837
2024-07-26	274.54	277.67	273.40	276.03	297115
2024-07-29	277.00	278.71	276.30	277.36	309161
2024-07-30	278.00	280.86	276.70	279.76	307472
2024-07-31	279.45	282.85	277.30	279.98	301881
2024-08-01	283.20	285.81	260.77	267.00	623637
2024-08-02	265.72	268.96	260.71	263.35	344827
2024-08-05	258.64	260.98	252.70	256.03	392733
2024-08-06	256.63	260.67	255.87	256.55	316017
2024-08-07	257.47	259.23	253.26	253.44	306806
2024-08-08	253.89	259.23	253.89	256.56	200888
2024-08-09	257.11	261.15	257.11	259.43	184993
2024-08-12	259.86	265.32	258.11	263.73	374719
2024-08-13	265.00	265.80	260.52	262.77	176926
2024-08-14	262.58	268.14	262.48	266.63	298607
2024-08-15	268.56	271.07	265.75	269.63	278203
2024-08-16	269.91	271.49	268.18	270.57	208497
2024-08-19	270.20	272.97	269.02	270.90	185554
2024-08-20	270.58	275.49	268.84	275.23	305932
2024-08-21	275.94	275.94	268.84	271.44	226534
2024-08-22	271.54	272.91	268.90	272.11	177037
2024-08-23	273.00	275.45	272.12	274.51	157116
2024-08-26	275.81	277.99	274.19	276.84	126403
2024-08-27	276.76	278.70	274.60	276.91	184470
2024-08-28	277.24	280.58	277.24	280.05	214766
2024-08-29	282.12	285.43	278.72	281.56	187574
2024-08-30	281.73	284.48	279.24	282.77	384026
2024-09-03	282.34	282.96	274.46	275.45	211011
2024-09-04	275.00	276.98	272.86	274.27	252414
2024-09-05	274.59	274.59	269.46	270.93	280608
2024-09-06	271.46	276.22	268.27	269.21	203945
2024-09-09	269.57	270.78	267.48	267.74	287430
2024-09-10	268.55	268.65	259.87	260.87	473277
2024-09-11	261.02	261.40	253.52	257.62	374600
2024-09-12	257.55	259.83	255.72	258.28	322173
2024-09-13	259.05	262.02	257.00	261.55	350595
2024-09-16	264.68	267.60	262.10	265.21	360675
2024-09-17	262.69	268.26	262.39	265.41	387415
2024-09-18	267.97	270.62	264.97	269.02	373209
2024-09-19	272.00	272.37	267.80	268.03	360184
2024-09-20	267.99	270.07	266.44	267.51	2262430
2024-09-23	267.87	270.34	267.61	268.13	272883
2024-09-24	267.27	267.27	256.32	257.32	563663
2024-09-25	258.91	262.10	256.60	257.02	390107
2024-09-26	257.27	260.95	257.06	260.36	398011
2024-09-27	260.34	263.95	256.56	263.07	233421
2024-09-30	263.07	265.15	261.50	264.38	245860
2024-10-01	264.19	267.54	259.59	264.65	349474
2024-10-02	265.14	266.80	261.16	261.52	238994
2024-10-03	261.03	261.03	256.85	257.45	275734
2024-10-04	258.83	259.62	255.85	258.30	247616
2024-10-07	257.18	258.88	255.66	256.38	184914
2024-10-08	258.00	259.42	255.38	257.91	267921
2024-10-09	257.20	259.79	256.39	258.08	167928
2024-10-10	249.13	253.74	247.26	252.85	351587
2024-10-11	253.04	259.60	253.04	259.39	227832
2024-10-14	259.75	261.88	257.96	260.84	179711
2024-10-15	261.44	262.54	256.15	259.33	302372
2024-10-16	259.25	261.74	259.13	260.66	246665
2024-10-17	261.26	261.97	258.54	261.87	170341
2024-10-18	262.91	262.91	260.91	261.53	205198
2024-10-21	262.82	263.46	259.77	261.24	185709
2024-10-22	260.69	260.69	255.50	257.11	175678
2024-10-23	257.00	257.27	253.07	256.00	196077
2024-10-24	255.15	257.56	254.05	254.70	172409
2024-10-25	257.24	258.47	252.55	253.83	274148
2024-10-28	254.20	256.04	253.22	255.16	241006
2024-10-29	254.91	258.12	253.25	253.76	320192
2024-10-30	255.74	258.12	250.12	250.49	726906
2024-10-31	215.00	217.28	184.29	184.96	2606175
2024-11-01	185.12	191.56	185.01	189.23	1492688
2024-11-04	189.20	193.15	188.29	191.04	849912
2024-11-05	191.00	193.93	187.89	193.24	624400
2024-11-06	206.00	209.54	200.01	203.21	963187
2024-11-07	203.27	204.42	196.79	197.82	795820
2024-11-08	199.03	203.28	199.03	202.66	431717
2024-11-11	205.78	208.24	204.41	206.63	505244
2024-11-12	207.41	208.19	203.99	204.60	477649
2024-11-13	204.01	207.48	202.16	204.00	420937
2024-11-14	203.76	204.27	194.66	195.33	541116
2024-11-15	195.00	196.82	192.26	193.56	493576
2024-11-18	194.00	197.09	192.72	196.30	520319
2024-11-19	196.50	196.94	191.41	191.61	584093
2024-11-20	191.74	192.34	189.07	190.25	521753
2024-11-21	191.90	195.60	190.00	195.30	564260
2024-11-22	196.00	200.77	195.46	198.95	659252
2024-11-25	200.23	202.34	198.04	198.88	939572
2024-11-26	198.02	199.46	196.49	197.98	573857
2024-11-27	198.45	201.45	198.45	198.02	595687
2024-11-29	198.20	200.07	196.90	197.92	271719
2024-12-02	198.02	198.02	194.56	194.84	537926
2024-12-03	194.90	194.97	190.67	191.87	471293
2024-12-04	191.51	194.82	190.50	192.90	558708
2024-12-05	193.23	193.73	188.60	188.88	685162
2024-12-06	190.00	191.34	187.76	187.95	609017
2024-12-09	187.90	194.08	187.88	193.25	824583
2024-12-10	193.08	193.42	188.53	190.98	536063
2024-12-11	191.26	192.34	187.75	191.52	696415
2024-12-12	191.10	193.42	190.00	190.85	511159
2024-12-13	190.30	193.37	190.30	192.14	523695
2024-12-16	192.14	199.17	192.09	198.27	752902
2024-12-17	196.45	197.98	193.20	193.49	481165
2024-12-18	196.00	206.12	194.23	194.44	988413
2024-12-19	194.43	195.49	187.39	187.61	716325
2024-12-20	191.13	197.94	190.38	190.45	2470381
2024-12-23	190.20	193.63	188.58	190.41	606843
2024-12-24	190.00	192.47	189.80	192.46	142010
2024-12-26	192.11	194.34	191.68	191.83	359487
2024-12-27	190.55	192.41	189.09	190.42	332379
2024-12-30	188.26	190.29	186.36	188.41	366125
2024-12-31	188.89	190.83	187.33	188.97	342764
2025-01-02	189.84	190.99	187.09	187.61	328590
2025-01-03	187.86	188.94	187.29	188.08	403664
2025-01-06	189.29	190.31	186.30	186.70	493023
2025-01-07	187.87	191.10	187.34	189.05	469816
2025-01-08	188.97	190.75	186.25	189.66	342127
2025-01-10	188.01	190.40	187.01	190.02	370192
2025-01-13	190.55	195.88	189.04	195.14	464003
2025-01-14	195.13	197.55	193.14	197.43	429523
2025-01-15	200.37	200.45	196.69	198.70	346307
2025-01-16	198.19	202.32	196.65	201.02	411167
2025-01-17	202.50	204.07	200.58	202.55	640658
2025-01-21	204.79	209.24	204.50	208.61	549279
2025-01-22	207.51	207.68	204.86	205.17	590085
2025-01-23	206.33	207.17	199.87	204.14	482253
2025-01-24	203.71	204.20	201.84	202.72	337871
2025-01-27	203.35	206.60	201.64	202.99	414358
2025-01-28	203.20	203.20	193.79	195.77	495196
2025-01-29	195.31	197.04	191.94	192.89	559747
2025-01-30	193.27	195.81	190.88	195.50	469275
2025-01-31	196.13	198.22	194.23	197.26	388538
2025-02-03	195.05	197.90	191.61	196.56	549678
2025-02-04	195.65	197.54	194.76	195.76	395484
2025-02-05	197.36	197.87	194.12	195.58	645757
2025-02-06	171.19	175.00	158.88	159.75	2389532
2025-02-07	162.02	169.96	161.96	168.49	1683147
2025-02-10	169.24	173.00	167.50	168.27	801276
2025-02-11	167.50	168.21	165.55	167.77	567283
2025-02-12	166.22	167.92	162.86	163.49	721344
2025-02-13	165.00	165.73	160.69	160.82	787525
2025-02-14	161.98	163.39	159.41	161.27	848384
2025-02-18	165.00	171.46	164.69	169.71	1212357
2025-02-19	171.00	174.52	170.84	173.77	1099041
2025-02-20	174.34	179.89	173.78	177.89	903787
2025-02-21	177.53	178.29	170.20	170.29	830205
2025-02-24	171.67	172.73	168.76	168.81	820663
2025-02-25	169.00	175.91	168.83	175.48	1143101
2025-02-26	175.79	176.64	172.08	173.19	727943
2025-02-27	173.62	175.88	172.58	172.93	769512
2025-02-28	173.16	175.75	171.56	175.58	2520949
2025-03-03	178.63	178.96	170.86	172.68	1292393
2025-03-04	170.05	175.65	167.70	172.30	921726
2025-03-05	186.50	195.25	181.01	193.59	1782898
2025-03-06	191.91	195.42	187.39	193.93	1178310
2025-03-07	191.91	197.84	190.49	195.97	929276
2025-03-10	193.34	204.27	193.15	197.03	1039601
2025-03-11	196.90	196.90	190.35	195.01	947106
2025-03-12	194.37	195.85	188.01	191.73	498965
2025-03-13	191.57	198.14	191.57	195.51	755108
2025-03-14	196.40	198.18	194.83	196.16	790787
2025-03-17	196.61	208.80	196.61	207.13	1200831
2025-03-18	206.44	210.00	204.44	208.57	681779
2025-03-19	208.09	211.25	206.71	207.43	518818
2025-03-20	206.27	206.41	200.78	201.71	651241
2025-03-21	201.52	203.52	199.01	201.47	1446305
2025-03-24	202.29	206.73	201.24	205.89	525721
2025-03-25	205.49	207.64	204.21	206.25	557428
2025-03-26	206.37	207.15	202.44	203.27	438258
2025-03-27	203.57	204.88	200.75	203.15	350559
2025-03-28	202.87	205.83	202.80	205.32	560259
2025-03-31	204.01	206.68	202.29	204.04	666745
2025-04-01	204.42	205.29	200.86	202.20	549872
2025-04-02	200.00	205.43	198.95	204.93	500248
2025-04-03	202.50	206.93	197.23	199.22	690687
2025-04-04	194.14	195.93	184.60	184.95	855917
2025-04-07	181.28	190.10	177.42	183.31	826364
2025-04-08	192.99	195.67	184.46	187.54	822859
2025-04-09	182.88	202.54	182.79	200.08	1009101
2025-04-10	196.86	203.77	195.32	200.89	836729
2025-04-11	208.66	218.78	207.36	215.74	1474113
2025-04-14	216.69	221.47	213.41	219.95	1152197
2025-04-15	218.66	221.51	217.41	217.98	722789
2025-04-16	216.24	218.51	213.65	215.60	614886
2025-04-17	214.05	220.39	213.58	219.48	793549
2025-04-21	218.32	221.54	215.36	217.86	478148
2025-04-22	215.23	219.61	211.49	217.22	871717
2025-04-23	219.00	221.25	215.46	217.93	793437
2025-04-24	219.77	222.25	217.01	221.90	824400
2025-04-25	222.36	226.39	222.36	226.05	570330
2025-04-28	232.00	232.35	225.53	228.35	679130
2025-04-29	227.05	231.84	227.05	230.37	504010
2025-04-30	230.02	230.97	226.40	230.34	748895
2025-05-01	237.86	238.00	222.02	227.48	1063413
2025-05-02	230.17	232.85	223.52	230.02	668974
2025-05-05	231.61	234.43	228.94	233.18	604241
2025-05-06	231.15	233.78	229.45	232.90	504577
2025-05-07	231.61	234.22	230.16	230.21	429008
2025-05-08	231.48	234.63	229.49	232.95	522325
2025-05-09	235.00	235.27	230.22	231.63	329322
2025-05-12	235.00	235.60	227.68	229.74	530135
2025-05-13	229.38	229.73	224.73	225.73	479292
2025-05-14	225.43	225.69	219.71	223.11	522299
2025-05-15	227.36	229.04	224.32	228.16	385745
2025-05-16	229.01	230.44	227.02	230.05	311397
2025-05-19	229.55	232.27	227.75	229.35	518393
2025-05-20	228.43	230.00	226.71	228.02	420442
2025-05-21	228.01	228.01	222.87	223.38	453286
2025-05-22	222.55	226.11	220.74	224.49	551601
2025-05-23	222.20	225.63	221.35	224.74	256873
2025-05-27	227.00	228.02	224.95	227.84	366230
2025-05-28	228.65	229.24	225.25	225.60	315844
2025-05-29	224.51	225.14	222.21	222.33	1057972
2025-05-30	221.74	223.95	219.82	223.06	590940
2025-06-02	222.90	223.51	219.93	222.80	446351
2025-06-03	224.19	229.03	222.18	227.96	491599
2025-06-04	228.99	228.99	224.75	224.79	463467
2025-06-05	225.46	225.89	222.76	224.78	484341
2025-06-06	225.98	228.03	225.00	226.49	312982
2025-06-09	227.01	229.10	224.18	228.07	483389
2025-06-10	227.53	227.63	222.32	223.30	443430
2025-06-11	222.77	226.28	215.05	226.15	548169
2025-06-12	224.81	229.30	223.49	229.12	329239
2025-06-13	233.15	235.89	230.00	232.73	455851
2025-06-16	234.74	234.74	226.75	229.26	546661
2025-06-17	230.00	234.47	227.00	234.08	544800
2025-06-18	236.44	239.29	233.13	234.21	524350
2025-06-20	234.80	235.78	230.72	234.54	1555744
2025-06-23	235.81	239.68	235.21	237.10	495988
2025-06-24	233.82	234.25	229.72	231.63	379798
2025-06-25	231.44	236.08	228.69	235.12	612971
2025-06-26	236.73	241.86	236.19	239.83	292808
2025-06-27	238.32	239.49	236.66	238.65	515997
2025-06-30	239.21	242.04	237.17	241.46	315932
2025-07-01	239.68	247.75	239.55	246.31	521514
2025-07-02	244.61	250.57	242.62	250.15	446118
2025-07-03	248.27	253.08	247.64	252.08	304186
2025-07-07	253.64	256.62	252.37	253.53	403229
2025-07-08	252.67	252.85	246.34	247.95	560252
2025-07-09	248.86	250.20	247.01	248.92	290347
2025-07-10	251.58	258.45	250.00	258.11	657065

Explore More About HII

Coins representing dividend payouts and trends

HII Dividend History

Discover Huntington Ingalls Industries'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

HII Stock Split History

Discover Huntington Ingalls Industries'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

HII Historical Prices

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

Web Analytics