VAC Historical Prices

Summary

Key Stock Metrics

49.22

(April 9, 2025)

52-Week Low

100.32

(November 7, 2024)

52-Week High

190.97

(March 10, 2021)

All-Time High

73.83

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-02	22.13	22.73	21.75	22.65	201510
2012-02-03	22.72	22.79	22.30	22.56	444472
2012-02-06	22.45	22.65	22.32	22.40	270329
2012-02-07	22.39	22.45	22.24	22.33	282229
2012-02-08	22.16	23.00	22.16	22.83	698476
2012-02-09	22.91	23.34	22.75	23.01	324897
2012-02-10	22.90	23.17	22.69	23.00	180548
2012-02-13	22.95	23.05	22.49	22.50	125479
2012-02-14	22.46	22.62	22.25	22.38	157256
2012-02-15	22.44	22.72	22.32	22.58	480926
2012-02-16	22.57	22.94	22.50	22.88	121359
2012-02-17	22.82	22.90	22.65	22.79	131426
2012-02-21	22.51	23.17	22.47	23.01	305579
2012-02-22	22.94	23.12	22.65	22.84	470796
2012-02-23	22.77	23.38	22.70	23.29	312334
2012-02-24	23.18	23.90	22.99	23.89	438786
2012-02-27	23.99	24.23	23.11	24.22	940637
2012-02-28	24.07	24.75	23.87	24.73	463906
2012-02-29	24.79	25.07	24.38	24.93	1006648
2012-03-01	24.92	26.00	24.82	25.48	600017
2012-03-02	25.52	25.88	25.52	25.79	204783
2012-03-05	25.75	26.09	25.65	25.97	197500
2012-03-06	25.88	26.04	25.01	25.89	321268
2012-03-07	26.02	26.61	25.46	26.20	350249
2012-03-08	26.43	27.18	26.02	26.98	390072
2012-03-09	26.94	27.04	26.78	26.88	309300
2012-03-12	26.88	27.00	26.74	26.82	395146
2012-03-13	26.85	26.88	26.28	26.49	669817
2012-03-14	26.56	26.85	26.26	26.65	692756
2012-03-15	27.10	27.50	26.25	27.47	1085250
2012-03-16	27.75	27.75	26.79	26.79	585181
2012-03-19	26.50	26.96	25.84	26.70	313917
2012-03-20	26.54	26.74	26.18	26.27	321007
2012-03-21	26.35	26.62	25.93	26.43	647796
2012-03-22	26.43	26.64	26.04	26.55	507896
2012-03-23	26.55	28.03	26.32	27.57	852688
2012-03-26	27.75	29.00	27.68	28.83	375259
2012-03-27	28.87	29.19	28.31	28.50	451958
2012-03-28	28.44	28.55	27.70	28.30	356973
2012-03-29	28.11	28.38	27.82	28.32	284914
2012-03-30	28.40	28.82	28.11	28.51	299576
2012-04-02	28.46	28.69	28.07	28.27	198273
2012-04-03	28.26	28.36	27.81	27.98	90027
2012-04-04	27.79	28.54	27.40	28.45	230166
2012-04-05	28.40	28.86	28.37	28.76	95502
2012-04-09	28.20	28.80	28.08	28.72	110658
2012-04-10	28.73	28.73	27.24	27.79	366183
2012-04-11	28.65	28.81	27.80	28.40	1158830
2012-04-12	28.35	28.85	28.24	28.71	790234
2012-04-13	28.67	28.99	28.56	28.79	344080
2012-04-16	28.86	29.63	28.11	28.39	306727
2012-04-17	28.53	28.86	28.38	28.50	462051
2012-04-18	28.33	28.77	28.30	28.51	267988
2012-04-19	28.51	29.02	28.49	28.84	502731
2012-04-20	28.91	29.44	28.89	29.02	231341
2012-04-23	28.54	29.34	28.22	29.16	345333
2012-04-24	29.06	29.28	28.82	28.90	195236
2012-04-25	29.11	29.49	28.85	29.02	442449
2012-04-26	29.06	29.37	28.94	29.19	306395
2012-04-27	29.26	29.57	29.01	29.24	184441
2012-04-30	29.21	29.65	28.83	29.53	208830
2012-05-01	29.71	29.93	29.23	29.58	479416
2012-05-02	29.52	30.22	29.29	29.88	594578
2012-05-03	30.02	30.94	29.49	30.34	1603602
2012-05-04	30.34	30.85	30.01	30.02	421074
2012-05-07	30.01	30.40	30.00	30.28	204603
2012-05-08	30.22	30.22	28.69	29.71	466093
2012-05-09	29.53	30.17	29.39	29.98	377819
2012-05-10	31.01	31.56	30.33	31.40	527948
2012-05-11	31.40	31.84	31.05	31.77	128090
2012-05-14	31.73	32.46	31.46	32.15	313216
2012-05-15	32.24	33.44	32.12	32.89	689915
2012-05-16	33.15	33.64	32.73	33.05	756109
2012-05-17	33.06	33.07	29.65	29.88	868641
2012-05-18	29.92	30.16	28.63	28.97	519167
2012-05-21	29.00	29.80	28.37	28.97	501047
2012-05-22	29.07	29.46	28.80	29.11	371872
2012-05-23	28.90	28.98	28.19	28.75	385643
2012-05-24	28.90	29.13	27.98	28.05	303902
2012-05-25	28.10	28.23	27.65	27.95	133385
2012-05-29	28.22	29.09	27.81	28.69	261126
2012-05-30	28.67	29.11	28.22	28.67	289213
2012-05-31	28.68	28.71	27.63	28.30	641800
2012-06-01	27.99	28.00	26.90	27.00	410629
2012-06-04	26.86	27.20	26.60	26.92	262162
2012-06-05	26.86	27.27	26.76	26.92	290315
2012-06-06	27.00	27.13	26.90	27.06	321112
2012-06-07	27.33	28.21	27.04	27.22	299533
2012-06-08	27.12	27.78	26.72	27.70	144100
2012-06-11	27.83	27.83	27.02	27.26	301377
2012-06-12	27.26	27.37	26.31	26.77	412090
2012-06-13	26.67	26.93	26.02	26.49	390593
2012-06-14	26.51	28.69	26.51	28.66	509424
2012-06-15	28.65	28.65	27.72	28.27	610906
2012-06-18	28.08	29.95	27.77	29.94	367329
2012-06-19	29.91	30.94	29.89	30.84	297974
2012-06-20	30.77	31.22	30.55	30.81	217584
2012-06-21	30.76	31.10	30.09	30.23	315258
2012-06-22	30.28	31.12	30.28	30.70	2706147
2012-06-25	30.42	30.52	29.29	29.52	430914
2012-06-26	29.61	30.13	29.20	29.87	162042
2012-06-27	29.96	30.02	29.44	29.56	343037
2012-06-28	29.34	29.37	28.45	28.97	253942
2012-06-29	29.46	31.00	29.46	30.98	350820
2012-07-02	30.87	30.99	30.01	30.90	262840
2012-07-03	30.95	31.00	30.58	31.00	126724
2012-07-05	30.87	32.41	30.87	32.34	255404
2012-07-06	32.00	32.05	31.10	31.29	248947
2012-07-09	31.33	31.45	30.59	30.81	237750
2012-07-10	30.99	31.07	30.62	30.82	110653
2012-07-11	30.78	30.95	30.06	30.25	151091
2012-07-12	30.04	30.07	28.54	29.28	226568
2012-07-13	29.33	29.93	29.24	29.69	150721
2012-07-16	29.56	30.12	29.44	29.49	148039
2012-07-17	29.69	30.39	28.63	30.21	216842
2012-07-18	30.20	30.90	29.75	30.83	212338
2012-07-19	30.79	30.94	30.32	30.59	104789
2012-07-20	30.38	30.41	28.88	28.95	143536
2012-07-23	28.53	28.82	28.05	28.66	316084
2012-07-24	28.60	29.19	28.01	28.77	209528
2012-07-25	28.97	29.52	28.76	29.23	202902
2012-07-26	30.19	32.00	29.69	31.60	523201
2012-07-27	31.76	32.14	31.24	31.65	348771
2012-07-30	31.60	31.85	30.92	31.42	231473
2012-07-31	31.37	31.43	30.81	31.02	123551
2012-08-01	31.18	31.68	30.46	31.34	247450
2012-08-02	31.21	31.71	30.92	30.97	216818
2012-08-03	31.43	32.00	31.12	31.83	180254
2012-08-06	31.76	32.57	31.62	32.43	117341
2012-08-07	32.62	32.74	32.00	32.25	233971
2012-08-08	32.09	32.75	32.00	32.20	318350
2012-08-09	32.18	32.22	31.44	31.84	123003
2012-08-10	31.73	31.88	30.32	31.34	185200
2012-08-13	31.25	31.58	30.66	31.02	114568
2012-08-14	31.20	31.27	30.32	30.85	182717
2012-08-15	30.80	30.90	30.49	30.86	103843
2012-08-16	30.75	31.98	30.50	31.95	112298
2012-08-17	31.86	31.99	31.53	31.65	310590
2012-08-20	31.62	31.89	30.71	31.00	122773
2012-08-21	31.03	31.53	30.20	30.44	196534
2012-08-22	30.44	31.24	30.40	31.10	197774
2012-08-23	31.04	31.48	30.80	31.01	236776
2012-08-24	30.93	30.98	30.41	30.83	79771
2012-08-27	30.97	32.00	30.73	31.81	313201
2012-08-28	31.70	31.90	31.25	31.75	169278
2012-08-29	31.74	32.90	31.74	32.58	297526
2012-08-30	32.52	32.54	32.05	32.12	140117
2012-08-31	32.32	32.32	31.75	32.12	125955
2012-09-04	32.03	32.03	31.35	31.71	336298
2012-09-05	31.85	31.88	31.50	31.53	198873
2012-09-06	31.75	32.68	31.60	32.52	248948
2012-09-07	32.69	33.02	32.45	32.95	236265
2012-09-10	32.90	33.04	32.60	32.93	111955
2012-09-11	32.89	33.38	32.84	33.36	510597
2012-09-12	33.41	33.63	33.23	33.63	169344
2012-09-13	33.65	35.34	33.56	35.18	753923
2012-09-14	35.20	36.00	35.11	35.80	311460
2012-09-17	35.70	36.13	35.30	36.11	153185
2012-09-18	36.00	36.20	35.76	36.08	111721
2012-09-19	36.06	36.06	35.41	35.44	162159
2012-09-20	35.17	35.33	34.57	34.97	162457
2012-09-21	35.39	35.98	35.05	35.37	227555
2012-09-24	35.28	35.88	35.00	35.66	105571
2012-09-25	35.76	36.72	35.45	35.52	166291
2012-09-26	35.53	36.25	35.03	35.48	177494
2012-09-27	35.51	36.25	35.30	36.01	138012
2012-09-28	35.81	36.22	35.61	36.02	90314
2012-10-01	36.16	37.23	36.02	36.31	237755
2012-10-02	36.54	36.94	36.47	36.52	282328
2012-10-03	36.52	36.88	36.36	36.83	127355
2012-10-04	36.87	37.99	36.83	37.96	186857
2012-10-05	38.07	38.11	37.72	38.02	314764
2012-10-08	38.15	38.46	38.02	38.40	254522
2012-10-09	38.44	38.60	38.38	38.56	211879
2012-10-10	38.52	38.99	38.48	38.86	148889
2012-10-11	39.05	39.34	38.91	39.03	359138
2012-10-12	39.03	39.35	38.88	39.17	383007
2012-10-15	39.32	39.97	39.24	39.95	178332
2012-10-16	40.03	40.13	39.86	40.00	446437
2012-10-17	40.17	40.33	39.69	40.22	151819
2012-10-18	40.30	41.73	39.07	39.56	449512
2012-10-19	39.45	41.40	39.36	40.28	303612
2012-10-22	40.29	40.70	39.85	39.95	214551
2012-10-23	39.61	40.04	39.41	39.83	201875
2012-10-24	40.02	40.10	39.06	39.37	157366
2012-10-25	39.62	40.05	39.20	39.55	335295
2012-10-26	39.66	39.86	38.59	38.84	112143
2012-10-31	38.73	39.42	38.70	39.34	101094
2012-11-01	39.31	40.19	38.93	39.03	206198
2012-11-02	39.36	39.66	37.97	37.97	156118
2012-11-05	38.04	38.26	37.66	38.23	155846
2012-11-06	38.39	39.22	38.39	38.70	179700
2012-11-07	37.90	38.40	37.46	37.46	243008
2012-11-08	37.63	38.97	37.63	38.27	270438
2012-11-09	38.65	38.80	38.01	38.21	150036
2012-11-12	38.31	38.33	37.65	37.83	100953
2012-11-13	37.66	39.20	37.66	38.71	120632
2012-11-14	38.78	38.88	37.29	37.62	149448
2012-11-15	37.54	38.30	37.30	38.08	233343
2012-11-16	38.01	39.10	37.74	39.08	296279
2012-11-19	39.57	40.40	39.47	40.00	161993
2012-11-20	39.95	40.04	39.40	39.98	122462
2012-11-21	40.06	40.07	38.87	39.53	183074
2012-11-23	39.53	39.65	38.60	39.14	95802
2012-11-26	38.96	39.76	38.85	39.58	175266
2012-11-27	39.48	40.36	39.38	39.93	128145
2012-11-28	39.69	40.34	39.05	40.33	164255
2012-11-29	40.52	41.00	40.11	40.43	156399
2012-11-30	40.46	40.60	39.79	39.81	481571
2012-12-03	39.84	40.49	39.84	40.26	311983
2012-12-04	40.18	40.36	39.62	40.08	178120
2012-12-05	40.17	40.35	39.31	39.76	122338
2012-12-06	39.76	40.09	39.60	39.83	149655
2012-12-07	40.10	40.59	39.75	40.29	267490
2012-12-10	40.28	40.59	40.08	40.30	175420
2012-12-11	40.49	40.58	40.12	40.26	134909
2012-12-12	40.71	41.00	39.65	40.03	181056
2012-12-13	39.96	40.15	39.65	39.90	280942
2012-12-14	39.74	40.03	39.54	39.84	202964
2012-12-17	39.91	40.53	39.79	40.51	257885
2012-12-18	40.50	41.00	40.39	40.87	201968
2012-12-19	40.94	41.50	40.64	41.17	234839
2012-12-20	41.12	41.43	40.81	41.08	212066
2012-12-21	40.66	42.16	40.66	41.66	566645
2012-12-24	41.70	41.70	40.27	40.33	107754
2012-12-26	40.50	40.65	38.18	38.57	560151
2012-12-27	38.50	41.25	38.45	41.07	416031
2012-12-28	40.78	41.52	40.42	40.83	376955
2012-12-31	40.75	41.76	40.24	41.67	252279
2013-01-02	42.00	44.21	42.00	44.03	410169
2013-01-03	43.96	44.53	43.56	43.90	217563
2013-01-04	44.00	44.00	43.26	43.41	403974
2013-01-07	43.22	43.35	42.49	43.30	504479
2013-01-08	43.23	44.11	43.04	44.09	273098
2013-01-09	44.28	44.32	43.75	43.93	170444
2013-01-10	44.11	44.23	43.73	43.76	171850
2013-01-11	43.85	43.85	43.17	43.70	127095
2013-01-14	43.68	43.92	43.48	43.70	205245
2013-01-15	43.58	44.10	43.50	44.00	166723
2013-01-16	43.83	43.95	43.01	43.45	141244
2013-01-17	43.78	44.70	43.78	44.39	404996
2013-01-18	44.36	44.46	43.32	44.13	157104
2013-01-22	44.05	44.30	43.56	44.27	180012
2013-01-23	44.26	44.28	43.96	44.04	106020
2013-01-24	43.99	44.54	43.58	44.10	139881
2013-01-25	44.20	44.24	43.56	44.23	100806
2013-01-28	44.15	45.36	43.51	44.94	505748
2013-01-29	44.91	45.00	44.08	45.00	196134
2013-01-30	44.99	45.44	44.25	44.39	222195
2013-01-31	44.14	44.56	43.99	44.38	174069
2013-02-01	44.69	45.52	44.33	44.38	374802
2013-02-04	44.17	44.53	43.81	43.90	221042
2013-02-05	44.08	44.95	43.98	44.91	146565
2013-02-06	44.75	46.04	44.64	45.98	305250
2013-02-07	45.86	46.67	45.57	46.54	453022
2013-02-08	46.56	46.99	46.25	46.30	227780
2013-02-11	46.33	46.96	46.32	46.72	135033
2013-02-12	46.72	47.00	46.40	46.86	131100
2013-02-13	46.91	47.33	46.50	46.86	154840
2013-02-14	46.67	46.89	46.39	46.64	87982
2013-02-15	46.84	46.96	46.60	46.81	171092
2013-02-19	46.68	46.78	46.34	46.66	153797
2013-02-20	46.55	46.71	45.21	45.73	253145
2013-02-21	45.97	46.30	38.30	40.39	3216096
2013-02-22	40.39	40.95	39.10	39.93	686545
2013-02-25	40.09	40.59	39.26	39.45	395473
2013-02-26	39.63	39.97	38.84	38.92	551999
2013-02-27	39.03	41.93	39.03	40.99	481450
2013-02-28	40.87	41.39	40.77	41.26	281573
2013-03-01	40.94	42.69	40.73	42.29	649298
2013-03-04	42.10	43.00	42.00	42.78	361331
2013-03-05	43.11	43.14	41.91	42.38	375465
2013-03-06	42.57	43.28	42.37	42.56	388102
2013-03-07	42.53	42.92	42.37	42.44	464290
2013-03-08	42.74	43.02	42.44	42.62	272085
2013-03-11	42.49	42.95	42.24	42.69	503060
2013-03-12	42.64	42.94	42.40	42.58	210970
2013-03-13	42.83	42.90	41.90	42.77	128924
2013-03-14	42.73	43.06	42.53	42.72	180092
2013-03-15	42.81	43.15	42.61	42.99	480043
2013-03-18	42.50	42.88	41.85	42.26	378255
2013-03-19	42.40	42.96	42.22	42.76	444609
2013-03-20	43.10	43.10	42.43	42.89	189929
2013-03-21	42.51	42.86	42.45	42.52	131604
2013-03-22	42.56	42.99	42.50	42.82	107399
2013-03-25	42.90	43.60	42.76	43.00	163595
2013-03-26	43.10	43.55	42.49	42.77	222820
2013-03-27	42.50	42.98	42.30	42.74	159760
2013-03-28	42.80	43.25	42.55	42.91	137514
2013-04-01	42.89	42.96	41.71	42.50	364387
2013-04-02	42.50	42.98	41.74	42.18	204064
2013-04-03	42.14	42.34	41.25	41.61	193113
2013-04-04	41.60	42.54	41.48	42.49	132842
2013-04-05	41.72	42.47	41.44	42.20	142213
2013-04-08	42.20	42.63	42.01	42.50	154951
2013-04-09	42.49	43.53	42.14	43.12	184516
2013-04-10	43.24	44.21	43.14	43.84	143190
2013-04-11	43.67	44.46	43.62	44.34	232238
2013-04-12	44.15	44.98	44.15	44.69	157998
2013-04-15	44.25	44.80	42.11	42.18	261930
2013-04-16	42.60	43.95	42.13	43.78	363584
2013-04-17	43.51	43.85	42.63	43.76	152432
2013-04-18	43.81	43.81	42.43	42.83	110895
2013-04-19	42.88	43.62	42.62	43.57	68814
2013-04-22	43.74	44.03	42.44	44.00	155004
2013-04-23	44.22	44.61	44.04	44.54	111862
2013-04-24	44.46	44.85	43.00	43.40	318029
2013-04-25	45.25	47.21	44.70	45.09	429287
2013-04-26	45.60	46.29	45.35	45.85	286169
2013-04-29	46.18	46.27	45.19	45.51	222892
2013-04-30	45.37	45.58	44.99	45.48	258405
2013-05-01	45.19	45.35	44.15	44.35	220290
2013-05-02	44.44	44.44	43.78	44.11	186715
2013-05-03	44.73	45.31	44.66	44.71	167070
2013-05-06	44.65	45.09	44.14	44.87	195566
2013-05-07	45.00	45.73	44.58	45.73	127340
2013-05-08	45.74	46.03	45.14	46.02	203456
2013-05-09	45.92	45.99	45.29	45.52	203074
2013-05-10	45.64	45.96	45.57	45.84	200667
2013-05-13	45.73	45.99	45.40	45.83	68905
2013-05-14	45.93	46.25	45.74	45.96	145867
2013-05-15	45.83	46.42	45.82	46.19	86218
2013-05-16	46.18	46.33	45.19	45.44	59031
2013-05-17	45.46	45.71	44.40	44.44	249253
2013-05-20	44.44	44.63	43.71	43.86	399719
2013-05-21	43.92	44.51	43.51	43.79	248129
2013-05-22	43.79	44.43	42.37	42.87	300922
2013-05-23	43.15	44.59	42.50	44.27	467408
2013-05-24	44.07	44.75	43.82	43.83	270315
2013-05-28	44.25	46.32	44.25	45.14	256843
2013-05-29	44.86	44.96	43.99	44.55	108101
2013-05-30	44.65	44.93	44.42	44.71	45283
2013-05-31	44.47	44.86	44.22	44.25	147203
2013-06-03	44.29	44.83	43.80	44.72	212307
2013-06-04	44.84	44.97	43.47	43.69	190931
2013-06-05	43.53	43.53	42.70	42.73	124057
2013-06-06	42.67	43.07	42.17	42.66	234858
2013-06-07	42.99	44.16	42.62	43.56	227997
2013-06-10	43.65	44.97	43.57	44.81	106883
2013-06-11	44.15	44.30	43.44	43.51	104183
2013-06-12	43.91	44.00	42.66	43.01	102411
2013-06-13	43.01	44.97	42.80	44.86	226903
2013-06-14	44.66	44.66	43.41	43.76	234904
2013-06-17	44.20	44.98	44.16	44.62	227734
2013-06-18	44.71	45.30	44.62	45.15	312666
2013-06-19	45.04	45.24	44.57	44.72	141090
2013-06-20	44.00	44.25	43.21	43.59	187763
2013-06-21	43.81	43.86	42.70	42.74	427346
2013-06-24	42.40	42.40	40.43	41.48	291698
2013-06-25	41.97	43.03	41.19	42.42	337596
2013-06-26	42.72	43.07	42.27	42.81	174640
2013-06-27	43.02	43.76	42.86	43.47	152009
2013-06-28	43.31	43.65	42.87	43.24	408349
2013-07-01	43.50	44.63	43.07	44.04	155959
2013-07-02	44.08	44.58	43.98	44.45	154518
2013-07-03	44.36	44.74	44.29	44.58	55739
2013-07-05	45.26	45.68	44.70	45.66	171850
2013-07-08	45.82	46.00	45.32	45.37	130604
2013-07-09	45.52	46.69	45.47	46.26	157012
2013-07-10	46.34	46.95	46.34	46.64	162175
2013-07-11	47.12	47.65	46.93	47.36	137570
2013-07-12	47.32	47.54	47.07	47.14	202624
2013-07-15	47.04	47.38	46.32	47.08	163309
2013-07-16	47.03	47.44	46.51	46.68	197323
2013-07-17	46.88	47.46	46.47	46.97	260661
2013-07-18	47.75	47.92	45.53	45.78	315041
2013-07-19	45.83	45.92	43.88	44.35	337136
2013-07-22	44.43	45.00	44.25	44.98	231382
2013-07-23	44.87	44.87	44.26	44.32	268168
2013-07-24	44.56	44.75	44.01	44.36	258108
2013-07-25	44.29	45.36	44.29	44.72	289704
2013-07-26	44.38	44.55	43.63	44.43	176144
2013-07-29	44.38	44.58	43.28	43.70	258332
2013-07-30	43.96	44.66	43.95	44.48	196329
2013-07-31	44.50	44.87	43.85	44.00	230367
2013-08-01	44.30	44.72	43.91	44.53	293898
2013-08-02	44.50	44.63	43.60	43.82	247884
2013-08-05	43.71	43.91	43.16	43.91	309691
2013-08-06	43.75	43.88	43.48	43.80	204173
2013-08-07	43.75	44.08	43.69	43.87	246044
2013-08-08	44.19	46.03	44.14	45.64	218192
2013-08-09	45.42	46.42	45.38	45.48	283766
2013-08-12	45.06	45.84	44.89	45.50	198247
2013-08-13	45.66	45.74	45.21	45.54	225796
2013-08-14	45.50	45.63	45.41	45.50	127131
2013-08-15	45.01	45.36	44.57	45.00	177310
2013-08-16	44.99	45.35	44.66	44.87	192828
2013-08-19	44.75	44.98	43.43	43.62	221124
2013-08-20	43.64	43.98	43.53	43.81	85480
2013-08-21	43.61	43.95	43.17	43.54	84160
2013-08-22	43.66	45.32	43.44	44.40	83337
2013-08-23	44.65	45.21	44.49	44.73	124563
2013-08-26	44.70	45.33	44.31	44.45	112176
2013-08-27	43.72	43.84	42.65	42.72	144891
2013-08-28	42.72	43.00	42.27	42.96	137950
2013-08-29	42.98	43.90	42.97	43.86	143746
2013-08-30	43.78	44.18	43.45	43.60	117544
2013-09-03	44.04	44.04	43.33	43.65	170312
2013-09-04	43.62	44.07	43.45	43.68	397218
2013-09-05	43.69	43.98	43.42	43.58	206290
2013-09-06	43.69	44.02	43.30	43.50	196264
2013-09-09	43.57	43.82	43.37	43.76	267270
2013-09-10	43.93	44.63	43.69	44.09	172832
2013-09-11	43.89	44.09	43.30	43.73	205928
2013-09-12	43.60	43.82	43.40	43.50	135853
2013-09-13	43.73	43.98	43.16	43.26	183368
2013-09-16	43.83	44.03	43.47	43.78	114863
2013-09-17	43.78	44.02	43.58	43.80	150172
2013-09-18	43.75	44.82	43.50	44.67	205824
2013-09-19	44.70	44.80	44.28	44.47	137473
2013-09-20	44.68	44.74	43.84	44.34	277568
2013-09-23	44.37	44.56	43.89	44.29	181914
2013-09-24	44.25	44.72	43.48	44.50	239054
2013-09-25	44.44	44.44	43.59	43.63	150511
2013-09-26	43.76	44.57	43.63	44.53	117778
2013-09-27	44.01	44.33	43.67	44.28	94735
2013-09-30	44.15	44.31	43.50	44.00	205652
2013-10-01	44.13	45.28	43.54	45.28	204081
2013-10-02	44.80	45.49	44.75	45.05	193720
2013-10-03	44.86	45.10	44.05	44.85	207469
2013-10-04	44.74	45.65	44.74	45.58	205431
2013-10-07	45.28	45.95	45.06	45.55	187627
2013-10-08	45.56	45.64	44.37	44.68	196332
2013-10-09	44.81	45.02	44.05	44.50	204261
2013-10-10	47.25	48.32	46.38	47.00	985480
2013-10-11	47.08	48.60	46.69	48.58	572089
2013-10-14	48.19	49.12	47.86	48.75	602570
2013-10-15	48.72	49.26	47.78	47.82	620563
2013-10-16	48.13	49.41	48.08	48.28	372389
2013-10-17	48.15	49.12	48.09	49.12	390126
2013-10-18	49.60	49.67	49.04	49.35	361892
2013-10-21	49.50	49.50	48.69	49.11	198287
2013-10-22	48.36	48.96	48.00	48.87	407737
2013-10-23	48.43	49.17	48.16	49.06	174944
2013-10-24	49.25	50.57	49.13	49.84	571849
2013-10-25	50.13	50.57	49.49	50.12	233780
2013-10-28	50.02	50.27	49.67	50.15	202544
2013-10-29	50.17	51.01	50.17	50.95	185871
2013-10-30	51.15	51.30	50.22	50.31	248893
2013-10-31	50.17	50.69	50.05	50.08	260355
2013-11-01	49.99	50.17	49.48	49.98	211494
2013-11-04	50.03	50.89	49.99	50.86	127292
2013-11-05	50.70	51.00	50.14	50.53	176340
2013-11-06	50.88	50.97	50.31	50.62	118235
2013-11-07	50.74	50.88	49.49	49.66	228564
2013-11-08	49.63	50.78	49.62	50.76	239775
2013-11-11	50.51	51.13	50.51	50.68	68550
2013-11-12	50.40	50.62	49.96	50.34	152375
2013-11-13	50.00	51.11	49.95	51.10	106714
2013-11-14	50.97	51.23	50.66	51.23	63501
2013-11-15	51.18	51.55	50.99	51.45	101695
2013-11-18	51.52	51.89	50.95	51.20	100825
2013-11-19	51.08	51.54	50.54	50.83	92817
2013-11-20	50.98	51.23	50.34	50.54	73922
2013-11-21	50.80	51.69	50.55	51.30	125872
2013-11-22	51.41	51.62	50.91	51.57	61877
2013-11-25	51.73	51.78	51.11	51.73	135675
2013-11-26	51.72	52.45	51.45	51.92	122039
2013-11-27	52.08	52.21	51.56	52.20	65072
2013-11-29	52.40	52.60	51.76	52.24	43998
2013-12-02	52.58	52.58	51.63	52.10	159328
2013-12-03	51.86	52.86	51.70	51.84	283684
2013-12-04	51.50	51.75	50.68	51.41	138301
2013-12-05	51.24	51.99	51.24	51.87	163657
2013-12-06	52.21	52.65	51.58	51.59	237183
2013-12-09	51.61	51.97	51.16	51.30	228333
2013-12-10	51.12	51.62	50.09	50.54	175423
2013-12-11	50.62	50.74	49.72	49.82	213226
2013-12-12	49.96	50.80	49.80	50.13	359700
2013-12-13	50.35	51.08	50.25	50.74	171603
2013-12-16	50.88	51.64	50.85	51.43	100099
2013-12-17	51.40	51.99	51.00	51.63	180280
2013-12-18	51.75	52.79	51.41	52.75	124437
2013-12-19	52.54	52.82	52.17	52.27	96238
2013-12-20	52.26	53.42	52.05	53.35	268413
2013-12-23	53.47	53.50	52.75	53.00	151896
2013-12-24	52.95	53.58	52.95	53.24	58355
2013-12-26	53.38	53.53	52.99	53.46	152812
2013-12-27	53.71	53.71	52.87	53.02	119711
2013-12-30	52.93	53.25	52.70	53.04	107024
2013-12-31	53.05	53.34	52.69	52.76	116928
2014-01-02	52.45	52.80	52.00	52.35	167299
2014-01-03	52.47	52.86	52.01	52.66	132414
2014-01-06	52.74	52.75	51.64	51.90	192681
2014-01-07	52.21	52.57	51.79	52.01	171574
2014-01-08	51.98	52.49	51.42	52.37	270710
2014-01-09	52.46	52.53	51.82	51.99	174811
2014-01-10	52.06	52.40	51.58	52.31	116922
2014-01-13	52.11	52.24	50.50	50.66	163791
2014-01-14	50.97	51.82	50.78	51.60	126123
2014-01-15	51.61	52.14	51.36	51.76	136056
2014-01-16	51.59	51.89	50.91	51.00	114731
2014-01-17	50.86	51.10	50.15	50.32	220149
2014-01-21	50.53	50.96	49.80	50.52	233042
2014-01-22	50.54	51.35	50.02	50.79	176266
2014-01-23	51.11	51.15	49.91	50.18	219898
2014-01-24	49.82	49.90	48.57	48.85	283802
2014-01-27	48.89	49.61	48.11	48.32	235904
2014-01-28	48.41	49.05	48.36	48.90	204374
2014-01-29	48.40	48.85	47.58	47.84	366250
2014-01-30	48.21	48.87	48.05	48.45	185824
2014-01-31	47.53	48.32	47.47	47.88	181569
2014-02-03	47.86	47.86	46.63	47.30	451889
2014-02-04	47.42	47.90	47.14	47.54	163193
2014-02-05	47.38	48.12	47.16	47.54	210222
2014-02-06	47.60	48.77	47.50	48.42	127899
2014-02-07	48.71	49.18	48.15	48.95	118320
2014-02-10	48.79	49.04	48.24	48.67	131331
2014-02-11	48.74	49.16	48.50	48.95	110848
2014-02-12	48.94	49.50	48.68	48.87	144345
2014-02-13	48.55	50.04	48.55	50.04	184496
2014-02-14	50.02	50.47	49.55	50.05	140623
2014-02-18	50.23	50.85	50.00	50.51	164375
2014-02-19	50.28	51.20	50.25	50.46	212677
2014-02-20	50.43	50.71	50.05	50.27	152888
2014-02-21	50.39	50.63	49.67	50.11	210152
2014-02-24	50.05	50.26	49.77	49.78	264593
2014-02-25	49.88	50.21	49.70	49.99	137343
2014-02-26	49.99	50.50	49.86	50.36	169852
2014-02-27	49.43	51.95	49.05	51.86	212206
2014-02-28	51.83	52.50	51.62	52.44	269853
2014-03-03	51.62	52.56	51.61	52.41	275640
2014-03-04	52.86	54.22	52.62	53.97	674814
2014-03-05	53.95	53.96	53.56	53.87	149670
2014-03-06	53.86	54.38	53.77	54.02	190809
2014-03-07	54.41	55.02	54.06	54.84	230462
2014-03-10	54.59	54.95	54.10	54.94	198014
2014-03-11	55.03	55.47	54.39	54.85	223741
2014-03-12	54.45	55.50	54.45	55.05	250153
2014-03-13	55.20	55.31	54.00	54.16	272823
2014-03-14	54.01	54.47	53.79	54.05	183226
2014-03-17	54.42	54.61	54.08	54.34	217692
2014-03-18	54.37	55.26	54.37	55.19	140923
2014-03-19	55.13	55.35	54.84	55.17	155574
2014-03-20	55.07	55.39	54.63	55.11	112985
2014-03-21	55.29	56.17	55.29	55.90	388201
2014-03-24	56.20	56.20	54.77	55.03	199300
2014-03-25	55.19	55.71	54.71	55.01	156504
2014-03-26	55.03	55.53	54.45	54.61	192385
2014-03-27	54.61	54.70	53.63	53.82	179060
2014-03-28	53.82	54.96	53.82	54.83	143635
2014-03-31	55.28	56.08	54.82	55.91	160836
2014-04-01	56.10	56.84	56.01	56.75	140214
2014-04-02	56.73	57.49	56.53	57.43	127633
2014-04-03	57.43	57.74	57.19	57.46	189829
2014-04-04	57.80	58.14	56.89	57.08	296047
2014-04-07	56.98	57.32	56.33	56.57	258084
2014-04-08	56.59	57.35	56.39	56.90	162797
2014-04-09	57.08	57.43	56.46	56.49	214237
2014-04-10	56.40	56.62	54.92	54.95	181692
2014-04-11	54.35	54.58	53.65	53.75	207105
2014-04-14	54.11	54.31	53.31	53.58	177511
2014-04-15	53.78	54.14	52.73	53.63	171925
2014-04-16	53.75	53.88	52.96	53.86	142310
2014-04-17	53.66	54.88	53.66	54.74	123518
2014-04-21	54.74	55.10	54.47	54.78	89888
2014-04-22	55.03	56.09	54.81	55.84	153477
2014-04-23	55.78	55.92	55.38	55.45	169991
2014-04-24	55.88	55.88	54.62	54.82	189624
2014-04-25	54.63	54.63	52.84	52.97	260410
2014-04-28	53.23	53.34	51.84	52.71	183286
2014-04-29	51.25	54.84	50.61	54.41	220825
2014-04-30	54.30	54.62	54.04	54.48	386674
2014-05-01	54.37	55.50	53.92	55.46	218693
2014-05-02	55.59	57.03	55.59	55.90	199006
2014-05-05	55.52	56.02	55.13	55.89	109460
2014-05-06	55.61	55.94	54.99	55.00	136132
2014-05-07	55.14	55.50	54.47	54.98	318043
2014-05-08	54.93	55.80	54.71	55.40	267716
2014-05-09	55.40	56.50	55.40	56.47	210526
2014-05-12	56.64	57.75	56.64	57.26	142800
2014-05-13	57.17	57.87	56.91	56.97	214447
2014-05-14	56.97	56.99	56.11	56.25	161114
2014-05-15	55.94	55.94	54.51	55.22	220226
2014-05-16	55.11	55.70	54.80	55.67	112485
2014-05-19	55.54	56.26	55.54	56.21	128426
2014-05-20	55.93	56.15	54.36	54.50	237799
2014-05-21	54.83	54.95	54.08	54.74	212598
2014-05-22	54.95	55.97	54.78	55.65	135032
2014-05-23	55.65	56.50	55.65	56.27	109433
2014-05-27	56.65	56.66	56.15	56.47	102916
2014-05-28	56.35	56.35	55.54	55.59	172236
2014-05-29	55.81	56.65	55.78	56.49	115051
2014-05-30	56.54	56.87	56.37	56.65	241665
2014-06-02	56.87	57.09	56.01	56.61	173654
2014-06-03	56.50	56.86	56.26	56.63	456084
2014-06-04	56.56	56.85	56.12	56.48	166635
2014-06-05	56.65	57.14	55.96	57.11	155558
2014-06-06	56.82	57.44	56.55	56.60	240753
2014-06-09	56.46	57.04	56.10	56.30	241741
2014-06-10	56.14	56.59	55.94	56.37	146305
2014-06-11	56.20	56.54	55.44	55.98	162901
2014-06-12	55.97	55.97	55.01	55.89	628861
2014-06-13	55.88	56.62	55.44	56.39	179141
2014-06-16	56.16	56.27	55.68	55.98	115776
2014-06-17	55.82	56.62	55.67	56.45	160105
2014-06-18	56.46	56.93	56.29	56.79	128452
2014-06-19	56.82	56.98	56.40	56.54	221028
2014-06-20	56.70	57.39	56.55	57.34	346438
2014-06-23	57.35	57.83	57.23	57.67	205076
2014-06-24	57.67	58.07	57.53	57.55	250473
2014-06-25	57.37	57.86	57.22	57.58	199017
2014-06-26	57.46	57.90	57.25	57.66	154075
2014-06-27	57.08	57.97	57.08	57.89	533729
2014-06-30	57.80	58.94	57.49	58.63	278957
2014-07-01	58.87	59.39	58.36	58.38	191321
2014-07-02	58.07	58.67	58.01	58.08	162926
2014-07-03	58.33	58.63	58.24	58.57	67848
2014-07-07	58.16	58.75	58.05	58.13	132749
2014-07-08	57.88	58.10	57.33	57.55	137818
2014-07-09	57.73	58.05	57.46	57.91	148501
2014-07-10	56.97	57.52	56.62	57.15	151113
2014-07-11	57.16	57.58	56.70	57.42	112863
2014-07-14	57.72	57.91	57.35	57.42	103374
2014-07-15	57.47	57.77	56.54	56.70	157407
2014-07-16	56.95	57.05	56.47	56.55	94551
2014-07-17	56.18	56.32	55.28	55.43	80187
2014-07-18	55.35	56.85	55.35	56.56	143212
2014-07-21	56.23	56.81	55.87	56.48	116674
2014-07-22	56.62	57.26	56.39	57.00	248412
2014-07-23	56.93	57.65	56.87	57.10	255259
2014-07-24	58.10	59.85	57.88	58.24	296884
2014-07-25	58.04	58.08	57.02	57.37	181963
2014-07-28	57.53	57.53	56.57	57.02	153130
2014-07-29	57.15	57.81	57.15	57.24	123763
2014-07-30	57.60	57.96	57.04	57.74	149500
2014-07-31	57.09	57.61	57.09	57.55	241498
2014-08-01	57.60	57.76	57.06	57.50	225783
2014-08-04	57.55	57.94	57.05	57.76	219093
2014-08-05	57.41	58.16	57.19	57.57	261807
2014-08-06	57.19	57.85	56.16	56.27	1309208
2014-08-07	56.35	56.86	55.77	56.01	193319
2014-08-08	56.06	56.94	55.79	56.81	216473
2014-08-11	57.04	57.93	56.74	57.47	173757
2014-08-12	57.42	58.12	57.37	57.75	286477
2014-08-13	57.89	60.18	57.79	59.92	305037
2014-08-14	60.09	60.23	59.18	59.32	154847
2014-08-15	59.83	59.89	58.94	59.37	183057
2014-08-18	59.83	60.62	59.83	60.59	151523
2014-08-19	60.77	60.82	60.04	60.10	84128
2014-08-20	59.91	59.93	59.44	59.59	129673
2014-08-21	59.56	59.90	58.90	59.67	130784
2014-08-22	59.62	59.62	59.11	59.46	110345
2014-08-25	59.62	59.76	59.20	59.43	104452
2014-08-26	59.41	59.71	59.17	59.70	147072
2014-08-27	59.47	59.58	59.34	59.43	105023
2014-08-28	59.08	60.10	58.96	59.82	119619
2014-08-29	59.90	60.00	59.43	59.59	160749
2014-09-02	59.66	60.75	59.50	60.23	215505
2014-09-03	60.49	60.79	59.95	60.01	157896
2014-09-04	60.05	60.81	59.85	60.68	255762
2014-09-05	60.47	61.44	60.02	61.21	163010
2014-09-08	61.02	61.36	61.00	61.25	147806
2014-09-09	61.09	61.21	60.87	60.97	158560
2014-09-10	61.13	61.13	60.15	60.43	122235
2014-09-11	60.13	61.60	60.02	61.45	199680
2014-09-12	61.50	61.78	60.21	60.52	212362
2014-09-15	60.39	60.86	59.78	60.17	179261
2014-09-16	59.86	61.39	59.86	61.35	186407
2014-09-17	61.21	62.58	61.12	62.50	336106
2014-09-18	62.59	62.99	62.42	62.89	153622
2014-09-19	62.99	63.78	62.98	63.62	420081
2014-09-22	63.43	63.89	63.09	63.39	177722
2014-09-23	63.28	63.62	62.63	62.85	381216
2014-09-24	62.86	63.12	62.42	62.74	133082
2014-09-25	62.63	62.93	61.93	62.57	174167
2014-09-26	62.59	63.74	62.59	63.62	171774
2014-09-29	63.13	63.19	62.56	63.06	114377
2014-09-30	63.00	64.05	62.88	63.41	263889
2014-10-01	63.11	63.31	62.31	62.51	324928
2014-10-02	62.48	63.12	61.42	61.83	179434
2014-10-03	62.33	63.25	62.29	62.62	134246
2014-10-06	62.74	63.00	60.77	61.94	221696
2014-10-07	61.52	62.20	61.05	61.13	205652
2014-10-08	61.38	62.03	60.71	61.99	275063
2014-10-09	61.90	61.90	60.54	60.55	174913
2014-10-10	60.25	61.02	59.92	60.00	173728
2014-10-13	60.00	60.62	59.32	59.44	225344
2014-10-14	60.07	61.25	59.64	60.08	208658
2014-10-15	59.06	59.81	57.82	59.07	321154
2014-10-16	57.48	63.95	57.48	62.72	638906
2014-10-17	63.50	64.91	62.70	63.26	387174
2014-10-20	63.17	65.94	63.17	65.54	256012
2014-10-21	66.03	66.91	66.03	66.69	184245
2014-10-22	66.84	67.42	66.21	66.37	141718
2014-10-23	66.99	68.22	66.06	66.33	227957
2014-10-24	66.20	66.93	65.55	66.92	229528
2014-10-27	66.89	67.94	66.37	67.42	159850
2014-10-28	67.96	69.44	67.49	69.36	199618
2014-10-29	69.48	70.16	68.63	69.35	195465
2014-10-30	69.12	70.48	69.10	69.75	262455
2014-10-31	70.83	70.83	68.83	69.44	380259
2014-11-03	69.29	70.11	69.25	69.71	248146
2014-11-04	69.66	69.90	69.04	69.80	254811
2014-11-05	70.20	70.55	69.44	70.01	163314
2014-11-06	70.10	70.79	69.85	70.13	157038
2014-11-07	70.00	70.93	67.84	70.93	234997
2014-11-10	70.82	71.26	70.41	71.24	146617
2014-11-11	71.34	72.14	71.01	72.10	127340
2014-11-12	71.96	72.55	71.47	72.40	75773
2014-11-13	72.57	72.76	72.21	72.47	25413
2014-11-14	71.86	72.34	71.57	72.08	113378
2014-11-17	71.87	72.55	71.40	71.55	100323
2014-11-18	71.55	72.54	71.01	72.17	112858
2014-11-19	72.16	72.16	71.07	71.49	108201
2014-11-20	71.29	72.08	71.00	71.76	93025
2014-11-21	72.58	73.03	71.25	71.37	108658
2014-11-24	71.59	72.87	71.51	72.70	110606
2014-11-25	72.97	73.29	72.62	73.13	104438
2014-11-26	73.01	73.24	72.36	73.17	98535
2014-11-28	73.10	74.50	73.10	73.51	58451
2014-12-01	73.18	73.88	72.83	73.08	144185
2014-12-02	73.03	75.00	73.03	74.45	163430
2014-12-03	74.66	75.06	73.90	74.53	137571
2014-12-04	74.61	74.92	73.77	74.44	139897
2014-12-05	74.34	75.67	74.34	75.21	195676
2014-12-08	74.86	75.43	72.80	73.52	204789
2014-12-09	72.51	74.63	72.48	74.39	204191
2014-12-10	74.20	74.70	72.25	72.39	179885
2014-12-11	72.72	74.18	72.68	72.90	114481
2014-12-12	72.18	73.69	72.18	72.25	152793
2014-12-15	72.82	73.47	71.24	71.60	174212
2014-12-16	71.45	72.18	69.85	69.87	224425
2014-12-17	69.92	71.34	69.63	71.28	236839
2014-12-18	72.21	72.74	71.30	72.71	160246
2014-12-19	72.70	72.82	71.39	71.56	675629
2014-12-22	71.83	72.47	71.67	72.33	260218
2014-12-23	72.35	73.33	72.22	73.30	124256
2014-12-24	73.31	74.97	73.31	74.17	108079
2014-12-26	74.54	75.07	74.33	74.92	68016
2014-12-29	74.92	76.26	74.38	75.92	94805
2014-12-30	75.60	76.29	74.81	75.22	115771
2014-12-31	75.55	76.21	74.47	74.54	113730
2015-01-02	74.92	75.23	73.53	74.33	157717
2015-01-05	74.00	74.49	72.34	72.90	168100
2015-01-06	73.08	73.22	70.00	70.49	291649
2015-01-07	71.13	72.59	70.84	72.50	272548
2015-01-08	73.09	75.42	72.78	75.24	206596
2015-01-09	75.17	75.80	74.53	75.57	145062
2015-01-12	74.44	77.16	74.05	76.00	1216021
2015-01-13	76.68	77.20	75.06	75.79	240251
2015-01-14	74.92	75.85	74.28	75.57	261771
2015-01-15	75.94	76.10	74.46	74.70	192373
2015-01-16	74.33	75.07	74.01	75.02	173611
2015-01-20	75.06	75.76	74.22	75.45	119715
2015-01-21	75.12	75.78	74.39	75.20	90250
2015-01-22	75.62	77.93	75.19	77.69	89649
2015-01-23	77.81	77.81	76.46	77.74	109475
2015-01-26	77.78	78.76	77.11	78.74	120939
2015-01-27	77.80	79.07	77.64	78.46	99004
2015-01-28	78.74	78.80	76.08	76.12	98324
2015-01-29	76.30	77.62	75.97	77.45	90017
2015-01-30	76.73	77.43	75.92	76.50	182665
2015-02-02	76.55	76.55	74.11	75.14	195210
2015-02-03	75.64	76.70	75.45	75.64	166023
2015-02-04	75.18	76.15	74.86	75.49	133529
2015-02-05	75.56	76.17	75.11	75.45	108871
2015-02-06	75.52	75.90	74.38	74.86	162521
2015-02-09	74.84	74.84	73.45	73.49	140648
2015-02-10	74.10	77.03	74.00	77.03	178455
2015-02-11	76.76	77.40	76.06	76.84	78748
2015-02-12	77.46	77.74	76.58	77.48	101094
2015-02-13	77.41	77.70	76.28	77.04	86832
2015-02-17	76.99	77.78	76.49	76.91	116114
2015-02-18	76.53	77.09	75.91	77.05	192846
2015-02-19	77.00	77.98	77.00	77.93	118793
2015-02-20	77.55	77.64	75.67	77.25	161991
2015-02-23	76.92	77.73	76.44	77.70	134113
2015-02-24	77.26	77.44	76.00	77.38	142558
2015-02-25	77.59	77.77	76.58	77.10	151380
2015-02-26	77.38	77.38	75.21	75.68	178323
2015-02-27	75.68	76.50	75.23	76.06	175481
2015-03-02	76.09	79.05	75.79	79.03	274050
2015-03-03	78.99	79.47	77.50	77.59	217896
2015-03-04	77.45	77.86	76.50	77.47	175175
2015-03-05	77.50	78.74	77.18	77.65	166229
2015-03-06	77.19	78.60	76.87	77.00	181010
2015-03-09	76.99	78.93	76.99	77.97	193068
2015-03-10	77.24	77.56	76.59	76.98	180970
2015-03-11	77.08	78.38	76.99	78.04	160119
2015-03-12	78.35	79.97	78.30	79.25	168142
2015-03-13	79.24	79.85	78.20	79.15	139881
2015-03-16	79.74	80.44	79.18	80.02	123214
2015-03-17	79.57	80.92	79.57	80.35	171889
2015-03-18	80.30	81.34	79.60	80.93	128759
2015-03-19	80.91	82.12	80.91	81.83	127256
2015-03-20	82.35	83.70	81.77	83.17	284511
2015-03-23	83.17	83.85	82.47	83.22	140267
2015-03-24	83.00	83.50	82.29	82.94	173286
2015-03-25	82.84	83.44	79.66	79.84	228344
2015-03-26	79.28	80.62	78.59	80.12	258552
2015-03-27	80.33	81.76	79.79	81.40	147095
2015-03-30	81.98	82.29	80.35	81.08	137844
2015-03-31	80.54	81.57	80.20	81.05	118901
2015-04-01	81.05	81.35	79.88	80.62	150033
2015-04-02	80.66	81.65	80.03	80.68	88727
2015-04-06	80.33	81.28	79.70	80.69	73429
2015-04-07	80.80	81.39	79.99	80.53	119257
2015-04-08	80.45	81.86	80.32	81.62	106179
2015-04-09	81.56	82.22	80.01	80.95	191954
2015-04-10	81.46	81.48	80.42	80.59	89786
2015-04-13	80.39	80.63	79.47	79.97	173605
2015-04-14	80.02	80.49	79.31	79.72	152170
2015-04-15	79.98	80.23	78.80	79.18	133360
2015-04-16	79.05	79.43	78.34	78.94	137957
2015-04-17	78.32	78.59	77.70	77.97	158686
2015-04-20	78.27	79.11	77.93	78.61	184718
2015-04-21	79.09	79.76	78.66	79.38	202085
2015-04-22	79.38	79.87	78.66	79.36	111875
2015-04-23	79.35	80.60	79.08	80.07	114401
2015-04-24	80.07	80.86	79.80	80.38	116759
2015-04-27	80.38	80.99	79.33	79.56	185082
2015-04-28	79.56	80.34	78.49	79.93	177003
2015-04-29	79.81	80.21	77.89	78.50	284702
2015-04-30	81.74	84.07	81.03	82.21	475684
2015-05-01	82.84	84.57	82.76	84.40	261187
2015-05-04	84.86	85.47	84.05	84.41	191074
2015-05-05	84.30	84.34	82.56	83.66	146650
2015-05-06	83.67	84.29	83.03	83.96	150841
2015-05-07	83.90	85.24	83.90	84.47	117655
2015-05-08	85.56	87.18	85.18	85.90	171286
2015-05-11	86.04	87.35	85.60	86.61	136518
2015-05-12	86.42	86.95	85.45	86.17	103111
2015-05-13	86.46	87.12	85.59	85.61	179999
2015-05-14	86.18	86.73	85.69	85.98	165600
2015-05-15	86.22	86.91	85.54	86.09	105067
2015-05-18	86.70	86.92	85.76	86.64	149508
2015-05-19	86.75	88.34	86.34	88.24	147874
2015-05-20	88.34	89.22	87.57	88.94	203858
2015-05-21	88.92	89.48	87.72	88.51	147399
2015-05-22	88.48	88.87	88.06	88.59	155110
2015-05-26	88.44	88.70	87.28	88.33	201712
2015-05-27	88.67	89.72	88.00	89.65	116263
2015-05-28	89.53	89.85	88.89	89.80	110058
2015-05-29	88.81	89.30	87.86	88.28	276925
2015-06-01	88.58	89.03	87.69	89.01	163187
2015-06-02	88.83	90.00	88.20	89.40	227277
2015-06-03	89.86	90.88	89.25	90.32	124136
2015-06-04	90.03	90.37	88.00	88.38	249673
2015-06-05	88.65	88.67	87.48	87.53	184895
2015-06-08	87.35	87.54	86.67	86.92	158073
2015-06-09	86.92	87.56	86.06	87.22	180984
2015-06-10	87.50	89.32	87.26	88.28	200053
2015-06-11	88.39	88.77	87.85	88.38	109095
2015-06-12	87.96	88.84	87.85	88.65	115616
2015-06-15	88.11	89.68	87.08	89.37	288820
2015-06-16	88.83	90.18	88.46	88.79	228072
2015-06-17	88.72	88.85	87.95	88.25	178284
2015-06-18	88.85	89.15	88.31	88.41	173863
2015-06-19	88.65	88.65	87.92	88.34	316324
2015-06-22	88.93	89.25	88.16	89.25	134625
2015-06-23	89.25	89.60	87.96	88.78	311362
2015-06-24	88.74	88.88	88.23	88.75	258253
2015-06-25	88.80	89.98	88.32	89.83	307785
2015-06-26	90.00	91.98	89.69	91.88	748072
2015-06-29	91.13	92.23	90.38	90.50	218184
2015-06-30	91.46	92.26	90.88	91.75	301644
2015-07-01	92.57	92.84	91.26	91.70	218894
2015-07-02	92.12	92.12	90.65	91.21	95640
2015-07-06	90.45	91.97	90.00	91.70	114322
2015-07-07	91.80	91.83	89.93	91.37	157073
2015-07-08	90.62	91.54	89.85	90.06	187511
2015-07-09	91.00	91.37	89.34	89.52	195716
2015-07-10	90.51	92.29	90.30	91.71	308978
2015-07-13	91.58	92.19	91.08	91.82	192286
2015-07-14	91.83	92.74	91.45	91.79	141166
2015-07-15	91.68	91.96	90.97	91.24	173781
2015-07-16	91.53	91.98	90.11	90.31	230495
2015-07-17	90.40	91.34	90.01	90.88	166148
2015-07-20	90.86	91.74	90.56	91.11	159015
2015-07-21	91.11	91.75	90.24	90.98	177801
2015-07-22	90.69	91.95	90.48	91.76	186381
2015-07-23	92.15	93.40	82.17	83.55	637856
2015-07-24	85.00	87.95	83.96	84.62	516927
2015-07-27	84.30	84.50	82.58	83.38	231181
2015-07-28	83.55	84.09	82.93	83.00	191332
2015-07-29	83.38	83.85	81.81	83.54	274406
2015-07-30	83.10	83.75	81.38	82.63	319355
2015-07-31	82.97	83.91	82.39	83.60	249052
2015-08-03	83.88	84.99	83.37	83.53	220814
2015-08-04	83.59	84.26	82.48	83.15	212760
2015-08-05	83.70	84.70	82.60	83.47	182123
2015-08-06	83.00	84.30	81.41	82.77	230884
2015-08-07	82.30	82.42	79.04	80.61	328544
2015-08-10	80.70	81.09	77.33	80.74	353829
2015-08-11	80.12	80.61	79.75	79.99	188721
2015-08-12	79.62	79.67	78.23	79.30	159558
2015-08-13	79.46	80.44	78.47	79.38	106633
2015-08-14	79.15	80.70	78.94	79.30	125628
2015-08-17	78.98	79.96	78.85	79.80	94113
2015-08-18	79.61	79.65	77.72	77.84	186053
2015-08-19	77.35	77.35	74.83	75.88	384286
2015-08-20	75.46	75.46	72.26	72.28	279051
2015-08-21	71.81	72.53	70.00	71.70	295416
2015-08-24	69.24	71.04	65.70	68.35	368395
2015-08-25	70.37	70.96	68.87	69.49	297794
2015-08-26	70.90	71.97	68.82	71.61	274022
2015-08-27	72.01	73.28	71.69	72.97	266022
2015-08-28	72.66	73.36	71.67	72.76	172638
2015-08-31	72.12	72.60	70.69	71.01	202164
2015-09-01	69.62	69.67	67.41	68.27	439569
2015-09-02	69.17	69.93	68.52	69.06	275820
2015-09-03	69.51	70.29	69.19	69.74	221569
2015-09-04	68.75	69.93	68.40	69.62	120581
2015-09-08	70.70	71.19	69.75	71.10	118542
2015-09-09	71.17	71.43	70.33	70.60	158028
2015-09-10	70.55	71.08	69.87	70.07	120588
2015-09-11	69.94	71.23	69.68	71.17	163200
2015-09-14	71.37	71.56	70.67	71.14	83919
2015-09-15	71.02	71.50	70.30	71.09	142125
2015-09-16	71.21	72.10	70.71	72.01	161516
2015-09-17	71.78	74.10	71.78	72.94	249886
2015-09-18	71.69	72.20	69.54	69.66	445895
2015-09-21	70.40	71.77	70.12	70.55	165725
2015-09-22	69.50	69.62	68.54	68.75	148529
2015-09-23	69.03	69.20	68.40	68.75	119380
2015-09-24	67.95	68.44	67.32	67.92	163398
2015-09-25	68.36	69.10	67.48	67.94	211940
2015-09-28	67.73	67.73	65.84	66.06	150254
2015-09-29	66.26	66.65	65.35	65.83	151268
2015-09-30	66.61	68.29	66.18	68.14	284083
2015-10-01	68.07	69.07	67.26	67.83	179190
2015-10-02	67.15	68.52	67.15	68.43	145970
2015-10-05	68.83	70.74	68.83	70.42	132071
2015-10-06	70.30	70.59	68.79	69.33	143958
2015-10-07	69.50	70.91	69.42	70.85	247989
2015-10-08	70.91	73.20	69.87	73.14	184637
2015-10-09	73.13	73.44	72.09	72.69	179928
2015-10-12	72.55	72.92	72.05	72.40	124988
2015-10-13	73.11	74.20	72.50	73.96	334926
2015-10-14	73.98	74.63	73.35	74.17	402893
2015-10-15	69.43	70.01	60.28	62.93	2001280
2015-10-16	63.17	63.48	60.83	61.73	873585
2015-10-19	61.69	63.31	61.25	62.16	558429
2015-10-20	62.32	64.70	62.32	64.49	466872
2015-10-21	64.49	65.01	63.00	63.04	276665
2015-10-22	63.04	63.90	62.70	63.34	300761
2015-10-23	63.82	63.83	62.57	62.84	416828
2015-10-26	62.67	63.30	62.46	62.93	477834
2015-10-27	62.76	63.49	62.47	62.71	554052
2015-10-28	63.11	64.60	62.70	64.35	684101
2015-10-29	63.65	66.02	63.26	65.44	323462
2015-10-30	65.54	65.74	64.16	64.40	214233
2015-11-02	64.38	65.08	63.73	64.49	351689
2015-11-03	64.48	64.99	63.76	64.23	196362
2015-11-04	64.33	64.33	62.24	62.63	359307
2015-11-05	62.74	63.07	62.06	62.73	230367
2015-11-06	62.63	63.12	61.86	62.79	410825
2015-11-09	62.54	62.58	60.51	60.74	271747
2015-11-10	60.66	60.93	60.13	60.73	170873
2015-11-11	60.82	60.91	60.09	60.09	144687
2015-11-12	59.87	60.64	59.38	59.43	201595
2015-11-13	59.10	59.32	58.04	58.09	249834
2015-11-16	58.05	59.20	57.19	57.58	297880
2015-11-17	57.71	58.77	57.24	58.04	483321
2015-11-18	58.17	58.99	57.70	58.92	318436
2015-11-19	58.88	60.04	58.73	59.51	245829
2015-11-20	59.79	60.79	59.44	59.87	281100
2015-11-23	59.85	61.37	58.65	61.05	418470
2015-11-24	60.44	60.85	59.17	59.72	247884
2015-11-25	59.78	61.43	59.78	61.28	133399
2015-11-27	61.14	61.56	60.63	60.90	75107
2015-11-30	60.90	61.77	60.61	60.83	201583
2015-12-01	61.01	61.99	60.77	61.55	210587
2015-12-02	61.42	61.59	60.72	60.76	238052
2015-12-03	61.02	61.22	59.05	59.23	353534
2015-12-04	59.50	60.49	58.63	59.02	394065
2015-12-07	59.04	59.86	58.77	59.20	357745
2015-12-08	58.73	59.51	58.73	59.41	250765
2015-12-09	59.38	61.14	59.38	60.26	238062
2015-12-10	60.09	61.50	60.09	60.97	180290
2015-12-11	60.06	61.00	59.41	59.94	240436
2015-12-14	60.06	60.58	58.25	58.70	204683
2015-12-15	59.22	59.62	58.81	59.25	186806
2015-12-16	59.54	60.20	58.64	59.77	189539
2015-12-17	59.45	59.62	57.91	57.92	153039
2015-12-18	57.92	57.92	56.07	56.34	789764
2015-12-21	56.53	56.71	55.27	55.98	255440
2015-12-22	56.02	56.23	55.30	56.12	152672
2015-12-23	56.42	57.39	55.88	57.26	164752
2015-12-24	57.16	57.65	56.69	57.21	92696
2015-12-28	57.00	57.19	56.59	57.18	131028
2015-12-29	57.51	57.68	56.46	57.61	96800
2015-12-30	57.61	57.68	57.02	57.47	154639
2015-12-31	57.21	58.05	56.79	56.95	197853
2016-01-04	55.94	56.03	53.83	53.91	228418
2016-01-05	54.10	55.17	53.78	53.92	163321
2016-01-06	53.17	53.78	51.57	51.97	236377
2016-01-07	50.81	51.42	50.30	50.63	268627
2016-01-08	51.09	53.04	51.09	52.57	413883
2016-01-11	52.84	53.74	52.32	52.41	511738
2016-01-12	52.76	53.05	51.62	52.61	242111
2016-01-13	52.72	53.11	50.75	51.17	243489
2016-01-14	51.30	51.30	48.30	49.70	399745
2016-01-15	48.41	49.30	47.58	48.92	239968
2016-01-19	49.35	49.35	47.51	47.97	172450
2016-01-20	47.37	49.01	45.95	48.40	226319
2016-01-21	48.30	50.46	48.20	49.51	230505
2016-01-22	50.25	50.95	49.20	49.91	185152
2016-01-25	49.72	50.00	47.50	47.61	184465
2016-01-26	47.76	50.20	47.76	49.35	145135
2016-01-27	49.04	49.76	48.18	48.25	131200
2016-01-28	48.78	49.24	47.65	47.77	157718
2016-01-29	47.84	49.47	47.52	49.39	267801
2016-02-01	49.07	49.74	48.64	49.27	193552
2016-02-02	48.75	48.80	47.42	47.53	196210
2016-02-03	47.96	47.96	46.50	47.55	140105
2016-02-04	47.37	48.89	47.16	48.82	220144
2016-02-05	48.93	49.52	46.53	46.60	217167
2016-02-08	46.19	48.85	46.12	48.74	261111
2016-02-09	48.20	49.59	47.84	48.26	217344
2016-02-10	48.63	50.49	48.57	48.81	213476
2016-02-11	47.93	48.71	46.73	47.35	191661
2016-02-12	48.30	50.37	47.45	50.02	208294
2016-02-16	50.82	54.52	50.82	52.74	386121
2016-02-17	52.99	55.00	52.99	54.83	304312
2016-02-18	54.85	55.65	53.21	54.29	224294
2016-02-19	54.16	55.82	54.11	55.06	171752
2016-02-22	55.54	55.68	54.88	54.61	205538
2016-02-23	53.21	55.38	53.21	54.63	182628
2016-02-24	53.84	54.56	53.71	54.15	528229
2016-02-25	57.75	63.93	57.14	61.38	809284
2016-02-26	62.33	62.33	60.44	60.92	292475
2016-02-29	61.08	62.90	60.52	60.55	365787
2016-03-01	61.30	61.62	58.95	60.28	329202
2016-03-02	60.12	61.96	58.58	61.89	423713
2016-03-03	62.23	62.91	61.53	62.45	288578
2016-03-04	62.51	64.82	62.30	64.59	654251
2016-03-07	64.24	66.88	64.03	65.21	558647
2016-03-08	64.62	65.03	63.64	64.26	383833
2016-03-09	64.76	65.62	64.16	65.61	375399
2016-03-10	65.80	66.22	65.08	65.97	348572
2016-03-11	66.73	68.07	65.99	68.04	283018
2016-03-14	68.30	68.98	67.38	67.43	275073
2016-03-15	66.89	67.36	66.53	66.92	157035
2016-03-16	66.79	68.20	66.79	68.09	185842
2016-03-17	68.02	69.81	67.96	69.52	311033
2016-03-18	69.83	70.29	69.27	70.00	350308
2016-03-21	69.72	69.83	65.92	66.94	651531
2016-03-22	66.22	67.22	66.08	66.36	269538
2016-03-23	66.28	66.95	64.53	64.58	268769
2016-03-24	64.40	65.67	64.32	65.48	181800
2016-03-28	65.63	66.21	65.08	65.19	211634
2016-03-29	65.18	66.54	64.60	66.21	215313
2016-03-30	67.04	67.49	66.15	66.43	140224
2016-03-31	66.36	67.67	66.36	67.50	456419
2016-04-01	66.86	66.86	65.59	65.66	194255
2016-04-04	65.71	65.90	63.80	63.97	204437
2016-04-05	63.28	64.13	62.88	62.94	206462
2016-04-06	63.11	64.54	62.80	64.32	214681
2016-04-07	63.78	64.99	62.95	63.22	148066
2016-04-08	63.66	64.70	63.46	64.55	276410
2016-04-11	65.00	66.34	64.42	64.99	237693
2016-04-12	64.95	65.75	64.62	65.36	148534
2016-04-13	65.77	66.97	65.63	66.94	160449
2016-04-14	67.04	67.30	66.16	67.03	218304
2016-04-15	66.87	67.52	66.55	66.77	157088
2016-04-18	66.70	67.08	66.22	66.78	170046
2016-04-19	66.97	68.09	66.66	68.04	274477
2016-04-20	67.84	68.18	67.31	67.40	184305
2016-04-21	67.53	69.97	67.40	69.00	446236
2016-04-22	68.81	68.95	66.63	67.37	420284
2016-04-25	67.46	68.87	67.35	68.86	346403
2016-04-26	68.75	68.75	65.50	65.92	1112957
2016-04-27	65.75	68.25	65.65	67.76	340605
2016-04-28	66.07	66.48	60.52	62.77	1106682
2016-04-29	62.63	64.44	62.01	62.64	616240
2016-05-02	62.96	63.07	61.14	61.86	333589
2016-05-03	61.24	62.18	59.61	60.26	313565
2016-05-04	59.88	60.80	59.45	59.79	202162
2016-05-05	60.05	60.45	59.23	59.70	155219
2016-05-06	59.53	60.55	59.05	60.40	205942
2016-05-09	60.35	60.71	59.53	60.20	297745
2016-05-10	60.28	62.12	59.73	61.87	197171
2016-05-11	61.54	61.54	59.24	59.44	214541
2016-05-12	59.57	59.65	58.13	58.71	189172
2016-05-13	59.08	59.68	57.72	58.01	209210
2016-05-16	58.40	58.90	57.95	58.56	129080
2016-05-17	58.24	59.00	57.64	58.07	195664
2016-05-18	57.97	58.67	57.57	58.11	229770
2016-05-19	57.62	57.82	56.33	56.85	136581
2016-05-20	57.12	57.81	56.90	57.70	289022
2016-05-23	57.70	58.41	57.46	57.91	263561
2016-05-24	58.09	59.49	57.93	59.22	256986
2016-05-25	59.35	59.80	58.74	59.78	270301
2016-05-26	59.78	59.99	58.68	59.11	174748
2016-05-27	59.27	60.50	59.17	60.32	142037
2016-05-31	60.55	61.36	60.00	60.60	240744
2016-06-01	60.28	61.49	60.28	61.27	181536
2016-06-02	61.03	62.69	61.03	62.62	324357
2016-06-03	62.61	62.61	60.80	61.41	137127
2016-06-06	61.40	61.90	61.07	61.81	167205
2016-06-07	62.04	62.63	61.76	62.01	246926
2016-06-08	61.98	62.51	61.35	62.10	228970
2016-06-09	61.79	61.79	60.37	61.10	340974
2016-06-10	60.44	60.76	58.98	60.68	296516
2016-06-13	60.38	61.33	59.30	59.63	300526
2016-06-14	59.18	59.91	58.70	59.62	217308
2016-06-15	59.78	61.15	59.53	60.18	256768
2016-06-16	59.82	60.64	58.85	60.58	192332
2016-06-17	60.69	61.80	60.69	61.30	477745
2016-06-20	62.22	63.83	61.87	62.97	461655
2016-06-21	62.77	63.41	62.27	62.91	192286
2016-06-22	62.85	64.15	62.82	63.98	230159
2016-06-23	64.79	67.33	64.70	67.16	400258
2016-06-24	64.15	65.80	63.50	64.30	917242
2016-06-27	63.36	63.93	62.64	63.59	534599
2016-06-28	64.54	65.29	63.33	64.08	386066
2016-06-29	65.36	69.22	65.36	66.99	589140
2016-06-30	67.08	68.49	66.03	68.49	297973
2016-07-01	68.55	70.08	68.14	70.00	296975
2016-07-05	69.36	69.41	67.49	68.25	322637
2016-07-06	67.79	69.12	67.79	68.85	371076
2016-07-07	68.89	69.52	68.32	68.89	157939
2016-07-08	69.70	70.93	69.52	70.01	301837
2016-07-11	70.45	71.12	70.05	70.54	257109
2016-07-12	71.13	72.53	70.66	71.71	313523
2016-07-13	71.91	71.91	69.56	70.20	361878
2016-07-14	71.00	71.52	69.78	69.96	436359
2016-07-15	70.04	70.34	69.33	69.64	348772
2016-07-18	69.64	70.13	68.41	68.70	483542
2016-07-19	68.41	69.11	68.00	68.34	508138
2016-07-20	68.76	68.95	67.94	68.47	541081
2016-07-21	73.20	77.38	70.05	75.47	1333967
2016-07-22	75.91	77.34	75.44	76.42	609030
2016-07-25	76.42	80.27	76.42	79.27	824083
2016-07-26	78.66	79.64	78.39	79.48	495405
2016-07-27	79.49	79.80	75.03	76.07	558345
2016-07-28	76.00	76.96	76.00	76.34	373740
2016-07-29	76.14	76.59	75.87	76.30	216671
2016-08-01	75.81	76.22	74.82	75.80	220608
2016-08-02	76.05	76.10	73.68	73.73	201627
2016-08-03	73.60	74.37	72.98	73.63	270001
2016-08-04	73.62	74.59	73.62	73.82	150843
2016-08-05	74.58	75.63	74.01	74.01	194492
2016-08-08	73.94	74.33	73.63	74.05	114059
2016-08-09	73.82	74.21	73.06	73.10	210612
2016-08-10	73.20	73.47	72.14	72.92	165135
2016-08-11	73.50	74.81	73.25	74.08	357919
2016-08-12	73.86	74.10	73.17	73.64	337516
2016-08-15	74.12	76.00	73.63	76.00	339744
2016-08-16	75.86	77.31	75.32	76.73	453435
2016-08-17	76.77	77.11	74.98	76.00	238992
2016-08-18	75.95	76.77	75.59	76.75	229443
2016-08-19	76.39	77.79	76.36	77.39	218428
2016-08-22	77.12	77.54	76.71	77.19	109375
2016-08-23	77.50	77.96	77.20	77.60	104808
2016-08-24	77.00	78.00	77.00	77.24	147840
2016-08-25	77.13	77.43	76.72	77.36	130230
2016-08-26	77.50	78.07	76.52	77.16	149067
2016-08-29	77.21	77.67	76.85	77.19	99477
2016-08-30	77.22	77.36	76.98	77.04	110724
2016-08-31	77.31	77.88	76.72	77.10	164032
2016-09-01	77.09	77.82	76.91	77.39	135775
2016-09-02	77.63	78.57	77.28	77.52	124679
2016-09-06	77.56	77.72	76.54	76.83	149483
2016-09-07	76.70	77.28	75.87	76.83	231255
2016-09-08	76.80	76.80	75.08	75.08	165850
2016-09-09	74.69	74.69	72.16	72.41	341513
2016-09-12	72.08	74.26	72.06	74.24	271896
2016-09-13	73.55	74.45	73.31	73.70	183873
2016-09-14	73.93	74.08	72.95	73.70	128009
2016-09-15	73.70	75.48	73.68	74.49	191139
2016-09-16	74.33	76.05	74.03	75.94	469427
2016-09-19	76.35	76.44	75.08	75.33	127712
2016-09-20	75.21	75.77	74.35	74.49	193977
2016-09-21	74.76	74.96	73.30	74.60	268810
2016-09-22	75.01	75.56	74.24	75.32	373195
2016-09-23	74.90	75.42	74.12	75.02	103890
2016-09-26	74.37	74.37	72.31	72.64	190550
2016-09-27	72.53	73.33	72.53	72.95	146580
2016-09-28	72.86	73.09	71.89	71.99	208227
2016-09-29	72.00	73.32	71.65	72.63	144530
2016-09-30	72.90	73.52	72.35	73.32	123945
2016-10-03	73.16	74.05	72.94	73.46	162230
2016-10-04	73.82	74.67	72.95	73.05	233431
2016-10-05	73.30	73.69	72.61	73.32	175553
2016-10-06	73.32	74.10	72.35	73.60	246918
2016-10-07	73.54	74.25	71.27	71.92	300392
2016-10-10	72.14	73.20	71.28	71.36	360166
2016-10-11	71.41	71.51	68.92	69.56	452551
2016-10-12	69.64	70.04	68.49	68.83	387755
2016-10-13	60.03	63.55	59.33	62.72	2086778
2016-10-14	62.96	65.28	61.79	64.04	842314
2016-10-17	64.10	65.81	64.06	65.06	409845
2016-10-18	65.77	66.01	64.93	65.91	352277
2016-10-19	65.92	66.79	65.20	65.83	424396
2016-10-20	65.73	65.95	64.44	65.79	303002
2016-10-21	65.24	65.67	64.63	65.41	277163
2016-10-24	66.05	67.12	65.33	65.50	157345
2016-10-25	65.25	65.37	64.04	64.23	236782
2016-10-26	63.63	63.63	62.45	62.61	321911
2016-10-27	63.07	63.09	61.03	62.36	331349
2016-10-28	62.43	62.73	61.67	62.55	283567
2016-10-31	62.60	63.73	62.09	63.58	282477
2016-11-01	63.81	64.02	61.71	62.57	237101
2016-11-02	62.53	62.95	62.25	62.46	187547
2016-11-03	62.67	63.28	62.32	62.55	258857
2016-11-04	62.47	64.26	62.29	63.16	222757
2016-11-07	64.42	65.67	64.41	65.48	211961
2016-11-08	65.05	67.41	64.77	67.31	230101
2016-11-09	65.90	68.91	65.90	68.84	309182
2016-11-10	69.37	71.30	69.11	70.77	346089
2016-11-11	70.60	73.23	70.52	72.99	515168
2016-11-14	73.74	76.40	73.34	76.26	505349
2016-11-15	76.00	76.43	72.56	76.22	392466
2016-11-16	75.90	76.22	74.77	75.42	322442
2016-11-17	75.61	76.44	74.73	76.09	176852
2016-11-18	76.07	76.53	75.70	76.25	181069
2016-11-21	76.50	77.50	76.31	76.86	142948
2016-11-22	76.93	79.29	76.54	79.14	201445
2016-11-23	78.87	80.35	78.55	80.33	174901
2016-11-25	80.77	81.45	80.35	81.11	91719
2016-11-28	81.11	81.11	79.45	80.47	280499
2016-11-29	80.50	82.00	79.80	80.60	405459
2016-11-30	80.70	80.70	77.59	77.64	419645
2016-12-01	77.94	81.18	77.78	81.09	492864
2016-12-02	81.07	81.98	80.15	81.33	264459
2016-12-05	82.00	82.45	80.95	82.38	172971
2016-12-06	82.22	83.43	81.38	83.14	215877
2016-12-07	83.43	85.24	83.16	85.13	173195
2016-12-08	85.16	86.93	84.88	86.42	282929
2016-12-09	87.28	89.07	86.90	87.71	559306
2016-12-12	87.28	88.97	86.73	87.21	448611
2016-12-13	87.49	88.64	86.57	87.67	228166
2016-12-14	87.55	88.78	87.29	87.96	376364
2016-12-15	88.35	89.97	87.65	89.52	735007
2016-12-16	89.72	89.72	87.23	89.72	902310
2016-12-19	87.13	88.68	87.13	86.93	203094
2016-12-20	87.00	87.74	86.68	87.01	223880
2016-12-21	87.01	87.51	86.63	86.67	129954
2016-12-22	86.23	86.50	84.07	84.76	278856
2016-12-23	84.83	85.55	84.45	85.32	236491
2016-12-27	85.69	86.49	84.90	85.43	152192
2016-12-28	85.67	85.85	84.69	84.94	113850
2016-12-29	85.25	85.78	84.67	85.31	101489
2016-12-30	85.50	85.69	84.69	84.85	94695
2017-01-03	85.36	86.13	83.35	84.27	182016
2017-01-04	84.53	85.58	82.08	84.25	671807
2017-01-05	83.80	84.82	82.27	82.45	272456
2017-01-06	82.59	83.15	81.53	82.09	261955
2017-01-09	81.69	81.89	80.19	80.71	235077
2017-01-10	81.33	81.70	80.19	80.67	406569
2017-01-11	80.75	82.04	79.79	81.91	144995
2017-01-12	81.67	82.23	79.83	82.21	121941
2017-01-13	82.32	83.74	82.06	83.27	214017
2017-01-17	82.86	83.06	81.13	81.31	130264
2017-01-18	81.49	82.87	81.04	82.67	128963
2017-01-19	82.41	83.23	82.11	82.41	102711
2017-01-20	82.51	83.46	82.24	82.75	107828
2017-01-23	82.56	83.65	82.38	83.60	154934
2017-01-24	83.45	85.19	83.45	85.05	117693
2017-01-25	85.78	87.85	85.78	87.61	148921
2017-01-26	87.91	88.59	87.23	88.24	268901
2017-01-27	88.33	88.33	86.38	86.44	195536
2017-01-30	86.25	86.50	84.69	84.91	214208
2017-01-31	84.85	86.82	84.21	86.48	235398
2017-02-01	87.07	88.79	85.85	85.97	171149
2017-02-02	86.06	86.39	85.45	85.64	174947
2017-02-03	86.37	87.09	86.15	86.72	266666
2017-02-06	86.89	87.19	86.03	86.52	124595
2017-02-07	86.77	88.14	86.44	87.77	120265
2017-02-08	87.88	89.34	86.61	88.84	268612
2017-02-09	88.80	90.50	88.68	89.56	164000
2017-02-10	90.13	90.29	89.17	89.43	111276
2017-02-13	89.79	90.28	89.01	89.40	209763
2017-02-14	89.01	90.00	88.48	89.00	263133
2017-02-15	88.72	89.99	87.56	89.88	267384
2017-02-16	89.41	90.55	88.90	89.63	143064
2017-02-17	89.76	89.76	88.71	88.98	221105
2017-02-21	88.98	90.73	88.98	89.71	263959
2017-02-22	89.03	90.67	88.94	89.83	153740
2017-02-23	92.50	99.13	92.14	97.29	1311529
2017-02-24	97.15	99.53	96.63	98.90	602400
2017-02-27	98.15	98.75	96.30	96.62	362825
2017-02-28	96.23	96.48	93.59	93.93	405166
2017-03-01	95.08	96.89	94.10	96.51	358418
2017-03-02	96.03	97.01	94.33	94.44	229719
2017-03-03	93.99	94.71	92.79	93.05	209435
2017-03-06	92.24	93.20	92.09	92.65	125513
2017-03-07	92.64	92.92	91.80	92.11	162285
2017-03-08	92.47	92.67	90.91	91.61	176733
2017-03-09	91.46	93.00	91.01	91.13	179834
2017-03-10	91.85	92.68	91.44	92.22	112011
2017-03-13	92.01	93.37	92.01	92.84	77759
2017-03-14	92.58	93.09	91.37	92.19	64960
2017-03-15	92.46	94.14	92.13	93.75	120231
2017-03-16	94.23	94.73	92.88	94.58	98867
2017-03-17	95.41	95.76	94.48	95.42	293456
2017-03-20	95.61	96.29	94.85	95.77	148868
2017-03-21	96.53	97.28	93.90	93.92	247562
2017-03-22	93.76	95.69	93.30	95.62	139096
2017-03-23	95.93	98.36	95.29	97.71	213978
2017-03-24	97.88	98.92	97.00	97.09	235981
2017-03-27	96.03	97.22	94.57	96.08	177102
2017-03-28	95.75	98.21	95.27	97.59	122629
2017-03-29	97.67	97.94	96.68	97.32	139278
2017-03-30	97.57	99.83	97.57	99.47	154845
2017-03-31	99.62	100.12	99.06	99.93	129980
2017-04-03	100.01	100.13	96.42	98.72	287363
2017-04-04	98.75	99.67	98.30	99.49	186056
2017-04-05	99.94	101.67	98.88	99.30	382006
2017-04-06	99.30	99.85	98.07	99.30	146507
2017-04-07	98.87	99.13	97.56	98.65	248441
2017-04-10	98.80	100.71	98.17	100.05	179115
2017-04-11	99.95	100.50	98.41	99.91	272486
2017-04-12	99.63	100.54	98.65	100.07	205624
2017-04-13	100.06	100.81	99.26	99.28	140297
2017-04-17	99.75	100.61	99.14	99.32	149809
2017-04-18	99.15	100.33	98.17	99.42	197883
2017-04-19	99.84	102.35	99.72	101.45	331789
2017-04-20	102.27	103.05	101.15	102.88	185731
2017-04-21	102.97	105.33	101.38	104.42	492337
2017-04-24	106.28	107.35	105.05	105.35	254340
2017-04-25	106.08	108.20	105.07	107.18	370256
2017-04-26	106.84	111.93	106.84	110.45	381648
2017-04-27	110.48	111.59	109.88	110.01	217866
2017-04-28	110.62	110.87	109.10	110.18	232734
2017-05-01	110.39	112.62	110.03	111.92	279379
2017-05-02	111.92	113.77	110.66	113.62	242234
2017-05-03	113.47	115.00	112.03	114.56	344910
2017-05-04	113.35	122.99	112.06	121.27	605415
2017-05-05	121.39	124.94	115.82	116.22	1046803
2017-05-08	116.71	117.50	114.66	115.30	356588
2017-05-09	116.10	116.23	113.91	114.00	350301
2017-05-10	113.51	114.37	113.18	113.58	264064
2017-05-11	112.97	114.06	112.23	113.72	269563
2017-05-12	113.10	113.50	111.44	111.80	196024
2017-05-15	111.72	112.31	111.34	111.92	268081
2017-05-16	112.76	112.87	110.65	112.12	264374
2017-05-17	111.11	111.42	109.97	110.63	229450
2017-05-18	109.92	111.19	109.92	110.54	320820
2017-05-19	111.06	111.98	110.15	110.93	336146
2017-05-22	111.46	113.08	110.54	112.33	473865
2017-05-23	112.98	116.14	112.73	116.03	380950
2017-05-24	116.59	118.86	115.63	116.39	262318
2017-05-25	116.96	118.75	116.67	116.80	166382
2017-05-26	116.35	117.27	115.63	116.15	107791
2017-05-30	115.56	116.72	115.36	116.30	188035
2017-05-31	116.42	117.12	115.01	116.52	229919
2017-06-01	117.27	118.99	116.38	118.91	228932
2017-06-02	119.02	121.23	119.02	120.26	205480
2017-06-05	120.00	120.52	119.44	119.75	117389
2017-06-06	118.87	119.68	117.72	117.80	241063
2017-06-07	117.70	119.79	117.25	118.99	133966
2017-06-08	119.00	120.72	118.15	120.64	130732
2017-06-09	120.82	121.49	118.66	119.73	190756
2017-06-12	119.58	120.40	118.91	119.95	135761
2017-06-13	120.71	121.78	120.34	121.36	150999
2017-06-14	121.36	122.28	120.92	121.81	109039
2017-06-15	120.37	124.06	119.06	123.75	302763
2017-06-16	122.60	123.66	120.33	120.90	398646
2017-06-19	122.42	127.39	122.06	126.77	463350
2017-06-20	126.66	128.25	123.35	123.40	304100
2017-06-21	123.88	123.88	121.52	121.96	198499
2017-06-22	121.95	121.95	118.83	119.38	187708
2017-06-23	119.38	120.41	118.25	120.06	607005
2017-06-26	120.71	122.42	118.46	120.97	269361
2017-06-27	120.42	120.97	119.21	119.36	145623
2017-06-28	120.24	120.78	118.69	119.49	195183
2017-06-29	119.85	120.99	115.96	118.07	162936
2017-06-30	118.51	118.92	116.87	117.75	279844
2017-07-03	118.29	118.29	114.65	115.94	334041
2017-07-05	115.94	116.97	114.06	116.25	298869
2017-07-06	115.17	116.68	114.59	115.70	240299
2017-07-07	116.09	116.89	115.29	115.35	149052
2017-07-10	115.34	116.08	113.80	114.87	205139
2017-07-11	114.87	116.85	114.51	116.28	198155
2017-07-12	117.00	117.98	115.72	115.87	174544
2017-07-13	116.05	116.19	114.81	116.00	211256
2017-07-14	115.66	116.98	115.30	116.37	146945
2017-07-17	115.91	116.35	115.28	115.71	162667
2017-07-18	115.51	117.21	114.77	115.21	169692
2017-07-19	115.39	116.17	115.29	115.96	114157
2017-07-20	115.96	117.00	115.18	115.50	111040
2017-07-21	116.00	116.66	114.34	115.51	182229
2017-07-24	115.52	116.10	114.01	115.24	166562
2017-07-25	115.50	117.11	114.50	117.03	165638
2017-07-26	117.10	118.05	116.22	116.99	246579
2017-07-27	117.20	118.47	114.94	116.07	126562
2017-07-28	115.90	116.99	115.90	116.26	217581
2017-07-31	116.21	117.23	116.21	116.85	363156
2017-08-01	117.85	118.06	116.56	117.23	240302
2017-08-02	117.18	118.28	112.61	114.23	279898
2017-08-03	118.00	121.61	114.06	116.27	354652
2017-08-04	116.97	117.60	113.11	115.24	253570
2017-08-07	115.60	116.79	114.18	114.62	164304
2017-08-08	114.18	114.31	111.26	112.62	205955
2017-08-09	111.65	112.25	109.85	111.14	201687
2017-08-10	110.62	110.62	108.14	109.38	265467
2017-08-11	109.36	109.36	108.11	108.79	229422
2017-08-14	109.18	111.54	109.18	111.05	130828
2017-08-15	111.34	111.81	109.72	110.52	144794
2017-08-16	111.16	111.30	109.67	110.66	123147
2017-08-17	110.53	110.93	108.51	108.72	146449
2017-08-18	107.91	110.60	107.58	110.00	173430
2017-08-21	109.89	111.24	109.48	110.27	177121
2017-08-22	110.56	114.64	110.46	114.26	166216
2017-08-23	113.30	113.93	111.56	112.47	133450
2017-08-24	113.10	113.79	111.76	113.15	118113
2017-08-25	113.67	114.11	112.56	113.49	126662
2017-08-28	113.63	114.43	112.71	113.54	175711
2017-08-29	112.79	114.01	112.36	113.75	173094
2017-08-30	113.73	115.47	113.38	114.55	149015
2017-08-31	114.85	116.59	114.85	116.36	183771
2017-09-01	116.85	118.08	115.69	117.83	121738
2017-09-05	117.32	117.70	114.61	115.27	112922
2017-09-06	115.57	116.28	113.50	113.98	300408
2017-09-07	114.21	114.21	110.65	112.29	144697
2017-09-08	111.85	112.66	110.28	112.08	303755
2017-09-11	113.13	114.80	113.13	113.83	116433
2017-09-12	114.03	114.43	112.46	114.20	100903
2017-09-13	113.94	115.95	113.28	115.69	140957
2017-09-14	115.47	115.82	114.47	115.13	97873
2017-09-15	115.15	115.15	112.49	113.33	315073
2017-09-18	113.36	114.76	113.36	114.10	124700
2017-09-19	114.68	114.68	111.90	111.75	641443
2017-09-20	111.73	114.25	109.00	113.99	557921
2017-09-21	114.76	121.39	114.50	119.33	1670766
2017-09-22	119.52	121.69	119.35	119.72	318662
2017-09-25	120.00	122.32	119.00	121.49	259843
2017-09-26	121.80	123.93	121.48	122.58	291361
2017-09-27	123.37	124.87	122.99	124.12	277060
2017-09-28	124.18	125.75	123.54	125.19	200876
2017-09-29	125.00	125.90	122.99	124.53	193658
2017-10-02	124.04	125.88	123.88	125.38	185224
2017-10-03	125.37	128.75	123.66	126.75	664995
2017-10-04	127.51	128.35	126.20	126.85	287557
2017-10-05	127.04	127.66	125.24	125.37	218719
2017-10-06	125.17	127.68	125.17	127.04	353266
2017-10-09	126.26	127.49	126.26	126.85	5061519
2017-10-10	127.16	127.76	124.85	125.69	284277
2017-10-11	125.93	126.46	124.37	124.78	188710
2017-10-12	124.08	125.70	122.07	124.72	204667
2017-10-13	124.95	125.14	123.93	124.77	182036
2017-10-16	124.64	125.53	123.66	125.14	119159
2017-10-17	124.55	126.41	124.13	124.39	121060
2017-10-18	124.60	127.27	124.43	125.55	184738
2017-10-19	124.99	127.04	123.68	126.85	297958
2017-10-20	127.59	127.94	126.16	127.53	213539
2017-10-23	127.62	129.16	127.24	127.29	249852
2017-10-24	127.64	129.03	127.21	128.50	204830
2017-10-25	128.85	130.84	128.01	129.66	360512
2017-10-26	130.30	131.55	129.47	131.05	207675
2017-10-27	131.24	132.52	131.09	131.24	215472
2017-10-30	131.26	133.12	130.04	130.65	141778
2017-10-31	131.25	132.73	130.40	131.62	175652
2017-11-01	132.06	132.73	130.43	131.27	378426
2017-11-02	134.55	141.88	131.86	136.69	459083
2017-11-03	137.48	142.73	136.68	141.85	418421
2017-11-06	142.30	143.53	139.80	142.12	226982
2017-11-07	142.99	143.39	139.50	140.75	230954
2017-11-08	140.04	141.03	136.91	138.04	299581
2017-11-09	137.06	138.76	132.80	133.60	429719
2017-11-10	133.25	133.72	131.14	132.37	327927
2017-11-13	132.09	134.62	132.09	133.18	216882
2017-11-14	132.91	134.54	132.10	133.45	154854
2017-11-15	133.08	134.66	132.80	134.21	165522
2017-11-16	135.00	136.19	133.89	135.82	177109
2017-11-17	135.22	135.61	134.01	135.06	185776
2017-11-20	135.40	135.62	134.05	134.51	108586
2017-11-21	135.16	136.44	133.97	135.45	273004
2017-11-22	135.71	135.83	132.55	134.04	152521
2017-11-24	134.05	134.25	132.86	133.89	66834
2017-11-27	134.02	134.93	132.22	133.25	179699
2017-11-28	134.00	134.48	133.10	134.18	138219
2017-11-29	134.55	134.79	133.42	134.25	115519
2017-11-30	134.86	135.05	133.33	134.25	174521
2017-12-01	134.42	134.42	130.61	132.98	268741
2017-12-04	134.06	134.37	132.42	132.70	105410
2017-12-05	132.56	134.47	130.96	133.16	165554
2017-12-06	133.18	134.42	133.02	134.42	93355
2017-12-07	132.89	136.02	131.99	134.42	286770
2017-12-08	135.62	137.47	134.80	135.07	106036
2017-12-11	134.69	135.47	131.71	133.71	207373
2017-12-12	133.69	133.69	131.45	131.51	115495
2017-12-13	131.51	133.56	131.51	132.56	204588
2017-12-14	132.61	133.22	128.71	129.41	161533
2017-12-15	129.63	132.43	129.63	131.60	540015
2017-12-18	132.37	135.95	132.37	134.76	237917
2017-12-19	134.89	135.22	132.07	131.89	202470
2017-12-20	132.33	133.02	131.14	131.58	125479
2017-12-21	131.45	133.01	131.36	132.49	150514
2017-12-22	133.29	136.14	131.71	135.67	172513
2017-12-26	135.71	137.52	135.31	135.70	117953
2017-12-27	135.68	137.97	135.20	137.00	107968
2017-12-28	137.26	137.60	135.30	137.05	163314
2017-12-29	137.35	137.35	135.09	135.21	96973
2018-01-02	135.76	136.36	134.15	136.30	193767
2018-01-03	136.14	137.68	135.53	137.29	118754
2018-01-04	137.88	138.38	135.60	135.63	127108
2018-01-05	136.71	136.85	133.48	134.28	234059
2018-01-08	133.71	136.52	132.26	136.16	158792
2018-01-09	135.92	136.77	135.15	135.34	155823
2018-01-10	134.98	135.43	133.13	134.99	159733
2018-01-11	135.38	137.00	135.09	136.33	163873
2018-01-12	136.48	138.27	136.27	136.80	176625
2018-01-16	137.33	138.42	135.28	135.81	117299
2018-01-17	136.40	137.43	135.59	137.10	365480
2018-01-18	137.14	137.92	135.45	135.89	182341
2018-01-19	135.81	139.99	135.50	139.30	201328
2018-01-22	139.20	140.97	138.55	140.75	173583
2018-01-23	140.93	144.99	140.93	144.42	249960
2018-01-24	145.25	147.45	143.51	145.51	247349
2018-01-25	147.10	147.97	144.89	147.97	246243
2018-01-26	148.07	151.97	147.73	151.85	250454
2018-01-29	150.85	153.93	149.88	152.51	185606
2018-01-30	151.06	153.83	148.92	151.53	160596
2018-01-31	151.99	154.14	150.63	152.33	224083
2018-02-01	151.68	151.76	148.31	149.08	237575
2018-02-02	148.51	148.79	145.47	145.60	125840
2018-02-05	144.70	145.33	138.59	140.24	212809
2018-02-06	136.84	142.99	135.45	141.29	312043
2018-02-07	141.23	144.35	141.00	141.09	222805
2018-02-08	141.25	141.41	136.05	136.05	131298
2018-02-09	137.27	139.92	133.92	138.78	271532
2018-02-12	139.52	140.36	137.51	139.25	125437
2018-02-13	138.68	140.11	137.79	139.80	84666
2018-02-14	138.60	143.86	138.60	143.47	134247
2018-02-15	144.62	145.69	142.61	144.55	86497
2018-02-16	143.70	145.79	142.27	142.64	136154
2018-02-20	141.55	144.05	141.17	142.78	116514
2018-02-21	143.25	146.31	141.72	143.46	113155
2018-02-22	143.68	145.24	141.98	142.12	90957
2018-02-23	142.95	145.19	141.51	144.70	183419
2018-02-26	144.72	146.07	141.77	142.46	210575
2018-02-27	146.06	146.52	137.61	138.13	252260
2018-02-28	139.94	142.67	138.86	140.50	202268
2018-03-01	140.10	146.85	139.90	143.38	493146
2018-03-02	142.14	146.99	140.74	146.09	210396
2018-03-05	145.46	147.03	143.83	144.69	276345
2018-03-06	145.32	146.44	142.80	145.98	146708
2018-03-07	145.34	148.65	144.97	146.94	228592
2018-03-08	147.77	148.71	145.42	145.97	122783
2018-03-09	146.81	148.54	145.04	148.21	115397
2018-03-12	148.82	148.82	146.20	147.80	103298
2018-03-13	148.18	150.00	145.67	146.26	152546
2018-03-14	146.94	147.65	143.53	143.93	199523
2018-03-15	144.37	146.36	142.18	142.64	137452
2018-03-16	142.83	142.83	140.85	141.78	302923
2018-03-19	141.59	141.67	138.94	140.98	146964
2018-03-20	141.31	141.58	139.01	139.49	176548
2018-03-21	139.34	139.90	137.46	138.19	201356
2018-03-22	137.12	139.44	135.37	135.44	119921
2018-03-23	135.80	137.37	132.73	133.59	182747
2018-03-26	135.57	137.45	134.01	136.50	183832
2018-03-27	137.42	137.42	132.58	134.31	205519
2018-03-28	134.63	135.80	133.41	133.76	127061
2018-03-29	133.92	135.24	133.19	133.20	258628
2018-04-02	133.17	133.97	130.15	131.01	199583
2018-04-03	131.46	132.36	129.85	130.21	187515
2018-04-04	128.66	133.92	126.61	132.78	144419
2018-04-05	133.13	134.66	131.59	133.88	152363
2018-04-06	132.65	133.96	130.27	131.15	145472
2018-04-09	131.56	132.49	129.91	130.18	105619
2018-04-10	131.59	133.28	128.66	129.19	107097
2018-04-11	128.89	132.09	128.89	130.82	127246
2018-04-12	131.39	132.34	130.67	131.04	91918
2018-04-13	131.54	132.50	128.27	128.88	149420
2018-04-16	129.61	137.65	129.61	135.94	430977
2018-04-17	136.43	137.65	135.10	136.47	218276
2018-04-18	136.70	138.46	135.51	136.76	143046
2018-04-19	136.09	138.00	136.09	136.79	115581
2018-04-20	136.42	137.61	135.04	135.98	104927
2018-04-23	136.33	137.05	134.24	135.91	91578
2018-04-24	136.70	137.75	136.06	137.49	221931
2018-04-25	137.27	137.73	136.03	136.77	112890
2018-04-26	137.37	137.67	134.83	135.16	101953
2018-04-27	135.52	136.58	133.72	134.43	83586
2018-04-30	122.00	129.02	120.10	122.61	3375119
2018-05-01	123.18	124.53	122.18	124.41	2082958
2018-05-02	124.75	125.58	121.74	122.99	1479476
2018-05-03	120.00	123.85	117.06	119.00	1435234
2018-05-04	118.81	120.93	116.64	117.37	672791
2018-05-07	118.10	119.70	116.57	118.27	556319
2018-05-08	117.56	119.93	116.80	119.28	401037
2018-05-09	119.80	120.19	118.09	119.38	387881
2018-05-10	120.19	120.20	118.05	118.37	222969
2018-05-11	118.11	120.09	117.70	119.41	484987
2018-05-14	120.00	120.43	117.09	117.53	333850
2018-05-15	116.92	117.21	115.11	116.82	317469
2018-05-16	116.67	119.27	116.52	118.43	331830
2018-05-17	118.49	118.86	115.98	117.69	340134
2018-05-18	118.47	119.23	116.73	118.39	483590
2018-05-21	119.09	119.10	116.17	118.60	314592
2018-05-22	119.34	120.32	118.31	118.67	313740
2018-05-23	118.01	119.36	118.01	118.18	307445
2018-05-24	118.17	119.12	117.84	119.00	263763
2018-05-25	118.61	119.65	118.44	119.60	303306
2018-05-29	119.11	119.47	117.17	118.16	295026
2018-05-30	118.91	122.28	118.91	121.93	769084
2018-05-31	122.08	122.91	119.54	120.24	640904
2018-06-01	121.07	122.75	120.34	121.74	318318
2018-06-04	121.75	122.12	121.00	121.66	180309
2018-06-05	120.96	122.73	119.77	121.99	304247
2018-06-06	121.84	123.60	121.84	123.17	235214
2018-06-07	124.11	124.49	122.19	122.48	218629
2018-06-08	122.49	124.14	120.92	122.01	211842
2018-06-11	122.13	122.87	121.26	122.01	175195
2018-06-12	121.80	122.81	120.68	122.22	222819
2018-06-13	122.38	122.38	117.77	117.86	362765
2018-06-14	118.08	120.15	118.08	119.65	293302
2018-06-15	119.00	120.57	118.68	120.50	249551
2018-06-18	119.88	120.65	119.20	120.25	231556
2018-06-19	119.41	119.82	118.19	119.70	321938
2018-06-20	121.18	123.04	119.48	120.31	298048
2018-06-21	120.50	121.17	118.07	119.14	434134
2018-06-22	119.74	121.45	117.49	117.98	420851
2018-06-25	116.76	117.22	113.67	115.22	464769
2018-06-26	115.00	115.11	112.40	112.77	527172
2018-06-27	113.14	113.14	110.19	110.31	525064
2018-06-28	110.15	110.33	107.17	108.67	504996
2018-06-29	108.75	113.53	108.51	112.96	856445
2018-07-02	113.17	115.05	113.15	113.61	511806
2018-07-03	113.71	118.55	113.56	117.25	362368
2018-07-05	117.58	117.58	113.82	115.03	365043
2018-07-06	115.10	117.15	114.52	116.39	283257
2018-07-09	116.88	118.84	116.85	118.63	404213
2018-07-10	118.62	119.25	117.87	118.29	356404
2018-07-11	117.61	119.93	116.94	119.34	345982
2018-07-12	120.25	120.55	117.74	117.83	340072
2018-07-13	117.36	118.61	117.14	117.85	351208
2018-07-16	118.50	119.22	117.76	118.59	280229
2018-07-17	118.70	119.93	118.70	119.06	215003
2018-07-18	119.19	120.42	117.91	119.67	270248
2018-07-19	118.90	120.33	118.80	120.07	206595
2018-07-20	120.49	120.91	119.67	119.98	174384
2018-07-23	119.95	120.72	118.98	120.01	174067
2018-07-24	121.00	121.00	116.26	117.74	230658
2018-07-25	117.45	117.95	115.63	116.12	230057
2018-07-26	116.03	122.59	116.03	122.21	694464
2018-07-27	122.24	122.26	118.66	119.13	292469
2018-07-30	119.06	119.40	117.75	118.02	178415
2018-07-31	117.84	119.56	117.70	119.11	189178
2018-08-01	119.20	119.25	115.71	116.94	382061
2018-08-02	116.65	122.79	113.85	122.35	617615
2018-08-03	122.80	122.98	117.98	119.78	381400
2018-08-06	119.74	121.58	118.79	121.20	269426
2018-08-07	120.94	121.73	120.45	120.95	388583
2018-08-08	121.02	121.45	117.79	117.87	216581
2018-08-09	118.10	120.19	117.60	117.73	134290
2018-08-10	117.74	118.47	117.03	117.19	147196
2018-08-13	117.11	117.76	114.97	115.96	218989
2018-08-14	115.96	118.90	115.75	118.73	164052
2018-08-15	118.24	118.63	116.61	117.28	237874
2018-08-16	117.35	120.23	117.00	119.91	192831
2018-08-17	119.58	120.79	118.00	120.56	200100
2018-08-20	120.97	123.61	120.72	123.27	237753
2018-08-21	123.26	126.84	123.26	126.33	423442
2018-08-22	126.25	126.60	124.82	126.15	208616
2018-08-23	126.06	126.52	123.90	124.30	254685
2018-08-24	124.31	125.17	123.75	124.83	213600
2018-08-27	125.01	126.17	122.89	123.35	242999
2018-08-28	123.61	125.10	122.79	124.69	250256
2018-08-29	123.94	124.39	121.05	121.75	588508
2018-08-30	122.25	123.79	121.30	121.61	444847
2018-08-31	121.53	121.53	116.90	119.00	7085282
2018-09-04	118.45	119.78	117.08	118.28	844250
2018-09-05	118.11	118.93	116.66	118.31	1017872
2018-09-06	118.43	119.14	115.86	115.96	676126
2018-09-07	115.75	115.98	114.30	115.32	856121
2018-09-10	115.33	115.70	112.64	112.89	851639
2018-09-11	112.45	112.45	108.20	108.43	1010843
2018-09-12	108.00	110.05	107.64	109.84	723725
2018-09-13	109.78	112.17	109.70	112.07	451358
2018-09-14	112.06	114.51	111.07	114.29	453769
2018-09-17	114.25	114.43	113.36	113.82	262369
2018-09-18	113.74	116.65	113.74	115.71	380322
2018-09-19	115.42	116.75	115.38	116.11	410357
2018-09-20	116.55	118.58	115.26	118.15	418804
2018-09-21	118.19	119.30	117.78	118.00	562047
2018-09-24	117.75	117.81	114.63	116.16	397695
2018-09-25	116.40	117.89	116.22	117.30	525471
2018-09-26	117.18	118.15	116.54	116.72	414308
2018-09-27	114.00	114.09	110.95	111.48	1085630
2018-09-28	111.52	112.61	110.68	111.75	425776
2018-10-01	112.12	112.75	108.63	109.01	474296
2018-10-02	109.00	109.28	107.36	108.29	744564
2018-10-03	108.50	108.61	106.34	107.37	634523
2018-10-04	106.94	107.45	102.66	103.07	834208
2018-10-05	103.21	103.65	100.94	101.94	824610
2018-10-08	101.10	102.44	100.25	101.65	581259
2018-10-09	101.12	102.23	100.04	100.19	658277
2018-10-10	99.72	99.72	94.92	95.11	855680
2018-10-11	95.00	95.22	92.69	93.59	1114208
2018-10-12	95.29	95.63	92.00	93.73	687040
2018-10-15	93.55	94.31	92.23	93.45	551540
2018-10-16	93.49	96.78	93.49	95.99	545217
2018-10-17	95.61	96.31	94.03	94.69	568518
2018-10-18	94.23	94.23	90.30	91.55	638577
2018-10-19	91.56	92.49	89.35	89.96	537404
2018-10-22	90.20	90.50	88.23	89.19	535107
2018-10-23	87.61	88.41	85.52	86.92	660566
2018-10-24	86.75	87.63	83.78	83.94	940261
2018-10-25	84.49	87.11	84.49	86.58	726582
2018-10-26	85.59	86.63	83.65	85.98	668613
2018-10-29	87.22	88.40	83.40	84.55	624772
2018-10-30	83.88	86.72	83.88	86.69	448686
2018-10-31	88.06	89.70	87.30	88.49	631151
2018-11-01	89.08	98.18	88.49	97.08	847464
2018-11-02	97.31	98.28	95.85	98.02	546763
2018-11-05	97.96	98.04	96.06	97.18	481917
2018-11-06	96.48	97.23	95.04	96.20	597427
2018-11-07	91.09	95.22	90.07	91.69	1435194
2018-11-08	90.83	91.11	86.51	87.36	1118002
2018-11-09	85.94	86.79	79.14	80.51	1441204
2018-11-12	80.46	80.51	75.39	75.80	1484334
2018-11-13	75.95	78.14	75.49	75.51	793197
2018-11-14	77.19	79.08	76.30	76.36	824431
2018-11-15	75.20	75.97	72.10	75.52	998744
2018-11-16	74.64	77.30	74.49	76.61	769403
2018-11-19	76.37	77.32	76.07	76.59	718399
2018-11-20	75.20	75.71	72.50	73.10	840496
2018-11-21	73.93	77.73	73.93	76.58	435273
2018-11-23	76.28	77.98	75.96	76.04	225733
2018-11-26	76.50	78.95	76.45	77.13	471801
2018-11-27	76.99	78.30	76.56	77.96	526279
2018-11-28	77.86	80.08	76.63	79.89	573927
2018-11-29	79.48	82.48	79.48	81.73	1001375
2018-11-30	81.13	81.36	80.05	81.20	615083
2018-12-03	83.36	85.64	82.66	85.06	677435
2018-12-04	84.47	84.97	77.24	77.84	736988
2018-12-06	76.07	76.14	73.70	75.38	771895
2018-12-07	75.55	78.27	72.33	72.60	593239
2018-12-10	72.48	74.45	71.71	73.92	692419
2018-12-11	75.30	76.24	71.74	71.76	530268
2018-12-12	72.90	75.25	72.73	73.28	439595
2018-12-13	73.97	74.75	72.51	72.66	457815
2018-12-14	71.42	74.72	70.83	72.31	428372
2018-12-17	72.20	74.56	70.50	72.57	624065
2018-12-18	73.56	74.02	70.17	70.15	630940
2018-12-19	70.34	72.20	66.93	67.64	595467
2018-12-20	66.84	68.01	64.22	65.05	960514
2018-12-21	65.07	66.12	62.05	62.52	1678171
2018-12-24	62.19	62.58	60.68	61.33	423746
2018-12-26	61.87	66.99	60.70	66.84	551753
2018-12-27	65.46	68.85	64.48	67.99	674388
2018-12-28	68.59	70.81	67.73	69.61	802889
2018-12-31	70.21	71.25	68.72	70.51	553609
2019-01-02	69.43	71.51	68.24	69.98	587895
2019-01-03	69.01	69.77	66.94	68.13	476050
2019-01-04	69.81	73.43	69.64	73.28	686478
2019-01-07	72.90	75.73	71.07	75.35	551867
2019-01-08	76.74	78.22	75.68	77.92	631052
2019-01-09	78.33	78.51	76.08	77.03	648779
2019-01-10	76.35	78.27	76.15	77.78	440850
2019-01-11	77.00	78.72	76.22	78.62	400290
2019-01-14	78.04	79.75	77.34	78.51	493538
2019-01-15	78.76	78.79	77.56	77.98	279324
2019-01-16	77.95	80.16	77.95	80.00	464267
2019-01-17	79.60	81.97	79.60	81.45	637513
2019-01-18	82.50	84.17	81.95	83.77	478282
2019-01-22	83.35	83.83	80.84	81.05	709380
2019-01-23	81.50	82.18	80.00	81.30	543205
2019-01-24	81.21	84.15	81.15	83.35	377270
2019-01-25	84.47	86.30	84.42	85.56	523146
2019-01-28	84.50	87.49	83.87	87.21	422175
2019-01-29	87.21	88.66	87.21	87.97	446103
2019-01-30	89.02	89.02	86.53	87.90	477226
2019-01-31	88.08	89.00	87.41	88.54	468378
2019-02-01	88.66	90.12	87.87	90.04	405761
2019-02-04	89.73	91.64	89.73	91.52	317899
2019-02-05	92.27	93.10	91.40	91.97	378150
2019-02-06	91.42	92.39	91.15	91.81	398318
2019-02-07	90.78	90.84	89.11	90.09	482602
2019-02-08	88.97	90.33	88.97	90.02	375732
2019-02-11	90.07	91.35	89.62	91.19	281013
2019-02-12	92.21	93.24	91.71	92.86	211319
2019-02-13	93.98	94.98	93.26	93.66	269323
2019-02-14	92.43	93.41	91.55	92.79	380034
2019-02-15	93.50	95.00	93.34	94.58	461258
2019-02-19	94.13	95.79	94.13	95.26	300679
2019-02-20	95.42	98.12	95.24	97.00	627244
2019-02-21	96.79	97.52	95.44	95.69	659689
2019-02-22	96.40	98.88	96.40	98.81	441716
2019-02-25	99.61	99.74	98.15	98.84	487579
2019-02-26	98.00	98.89	96.23	96.01	635569
2019-02-27	96.01	98.57	95.33	97.58	514209
2019-02-28	103.36	103.57	93.13	97.34	1070743
2019-03-01	98.51	101.26	98.25	100.80	586962
2019-03-04	100.97	102.35	98.68	101.18	837479
2019-03-05	101.27	101.39	98.70	98.73	447091
2019-03-06	98.73	100.38	98.23	98.75	459501
2019-03-07	98.33	98.62	95.79	96.00	506618
2019-03-08	95.27	96.85	95.01	96.70	378656
2019-03-11	97.35	97.81	94.61	95.42	631078
2019-03-12	95.54	96.33	93.89	94.40	501798
2019-03-13	94.99	96.09	94.29	94.47	415474
2019-03-14	94.30	94.87	93.39	93.78	399771
2019-03-15	94.20	95.73	94.20	95.04	979937
2019-03-18	95.32	96.46	94.64	96.07	297617
2019-03-19	96.79	97.42	95.17	95.59	265514
2019-03-20	95.47	95.83	93.42	94.64	308275
2019-03-21	94.37	97.18	94.37	96.57	568808
2019-03-22	95.66	95.66	92.77	92.78	264888
2019-03-25	92.51	94.14	91.73	92.63	253351
2019-03-26	93.17	94.44	92.19	93.25	238301
2019-03-27	93.38	94.10	91.35	93.36	413038
2019-03-28	93.71	95.66	93.71	94.66	269624
2019-03-29	95.41	96.81	93.38	93.50	501904
2019-04-01	94.52	96.90	93.55	96.78	381022
2019-04-02	96.73	97.57	95.90	97.26	279760
2019-04-03	98.30	98.71	96.80	97.01	313713
2019-04-04	97.19	98.39	96.96	97.54	264502
2019-04-05	98.14	100.72	97.62	100.40	456633
2019-04-08	100.04	101.37	99.64	100.80	339525
2019-04-09	100.42	100.68	98.66	99.04	258771
2019-04-10	99.16	100.18	98.80	100.16	359585
2019-04-11	100.52	101.98	100.28	101.83	347985
2019-04-12	102.66	104.58	102.66	103.85	315705
2019-04-15	103.91	104.30	102.76	103.92	255520
2019-04-16	104.54	105.04	103.68	104.98	191259
2019-04-17	105.50	105.84	104.07	104.93	301033
2019-04-18	104.82	105.65	103.45	104.57	233205
2019-04-22	104.83	106.36	104.74	106.00	223331
2019-04-23	106.20	108.74	105.67	107.97	382991
2019-04-24	107.97	108.15	106.40	106.46	380367
2019-04-25	106.50	106.92	102.97	105.06	311771
2019-04-26	105.33	105.33	103.71	105.17	556042
2019-04-29	105.69	108.23	105.07	107.34	290909
2019-04-30	107.07	107.47	104.19	105.63	444617
2019-05-01	106.82	107.90	105.66	105.85	263187
2019-05-02	105.20	106.15	103.12	104.83	252759
2019-05-03	105.48	107.33	105.48	107.25	416724
2019-05-06	105.01	106.15	103.57	105.96	281679
2019-05-07	103.18	103.88	99.31	100.12	474664
2019-05-08	99.72	102.84	99.01	102.13	398275
2019-05-09	100.74	100.81	98.10	100.41	502804
2019-05-10	99.49	99.89	96.21	98.42	494511
2019-05-13	96.23	96.23	94.09	94.98	512519
2019-05-14	95.48	98.25	94.75	97.18	389313
2019-05-15	96.03	97.86	95.11	97.53	243051
2019-05-16	97.82	99.90	97.38	98.77	197134
2019-05-17	97.56	98.54	96.43	96.53	209365
2019-05-20	95.21	96.03	94.32	95.19	207616
2019-05-21	96.09	97.22	95.42	96.29	232882
2019-05-22	95.81	96.35	94.69	94.77	225240
2019-05-23	93.69	94.44	91.73	92.68	277715
2019-05-24	93.67	94.81	93.37	94.10	198509
2019-05-28	94.41	94.99	92.45	92.50	271337
2019-05-29	91.62	92.82	90.88	92.14	216036
2019-05-30	92.45	93.31	91.43	92.14	182708
2019-05-31	90.54	91.59	89.58	89.90	336808
2019-06-03	89.55	90.02	87.91	88.66	427683
2019-06-04	89.77	93.91	89.76	93.75	265062
2019-06-05	94.38	94.73	91.01	92.44	275423
2019-06-06	92.01	92.47	90.13	90.79	340905
2019-06-07	91.34	95.12	91.23	93.44	319768
2019-06-10	94.05	98.33	94.05	97.98	479747
2019-06-11	99.06	101.04	97.00	97.82	267705
2019-06-12	97.35	98.41	96.69	97.70	177208
2019-06-13	98.32	98.91	96.90	97.43	207712
2019-06-14	97.31	98.58	96.11	97.75	188457
2019-06-17	97.77	99.48	96.89	97.27	372819
2019-06-18	98.05	100.45	97.84	98.69	293525
2019-06-19	98.87	98.98	96.49	97.01	300809
2019-06-20	98.45	98.45	96.70	97.19	288222
2019-06-21	96.42	96.57	95.03	95.39	540973
2019-06-24	95.31	96.47	94.85	95.02	323450
2019-06-25	95.02	95.02	92.48	92.73	336273
2019-06-26	93.07	93.93	92.79	93.04	258699
2019-06-27	93.38	96.68	92.97	96.50	299401
2019-06-28	96.67	97.96	95.99	96.40	1738262
2019-07-01	99.30	99.30	96.22	97.19	279943
2019-07-02	96.86	97.89	96.48	97.87	259919
2019-07-03	98.23	99.55	97.69	98.66	158739
2019-07-05	97.94	98.83	97.15	98.69	147888
2019-07-08	98.00	98.08	96.64	96.84	280436
2019-07-09	96.02	97.12	95.71	96.75	208617
2019-07-10	97.13	97.49	95.30	95.42	230256
2019-07-11	96.13	97.49	95.78	97.32	218559
2019-07-12	97.30	98.80	97.30	98.43	183281
2019-07-15	98.54	98.54	96.95	97.86	191856
2019-07-16	97.37	99.65	95.98	98.69	220215
2019-07-17	98.36	98.48	96.24	96.75	218658
2019-07-18	96.46	97.70	96.06	96.88	216698
2019-07-19	96.98	98.18	95.81	95.88	197810
2019-07-22	95.88	97.01	95.42	96.01	191775
2019-07-23	96.74	98.22	96.39	97.81	269028
2019-07-24	97.37	100.92	97.37	100.90	249487
2019-07-25	101.13	102.45	99.91	100.12	291969
2019-07-26	100.60	101.96	100.60	101.25	270538
2019-07-29	100.86	102.76	100.40	102.55	301142
2019-07-30	101.63	103.25	100.68	102.57	470265
2019-07-31	102.69	103.50	101.51	102.23	589784
2019-08-01	102.23	105.66	94.59	96.69	990053
2019-08-02	96.24	96.24	88.84	90.00	636289
2019-08-05	86.64	87.45	82.57	84.50	677358
2019-08-06	85.13	86.51	84.05	85.66	433525
2019-08-07	84.29	85.94	82.43	85.67	417196
2019-08-08	86.78	90.48	86.46	89.48	595794
2019-08-09	89.18	89.77	88.02	88.76	277563
2019-08-12	87.70	88.67	86.42	86.57	233065
2019-08-13	85.98	89.74	85.98	88.97	391740
2019-08-14	86.03	87.16	85.22	85.97	401742
2019-08-15	86.08	86.45	83.46	83.51	349493
2019-08-16	84.50	86.86	84.29	86.60	474749
2019-08-19	88.88	90.78	88.30	90.31	454256
2019-08-20	90.52	97.39	90.52	97.22	1023216
2019-08-21	98.96	99.16	97.25	98.06	388997
2019-08-22	98.64	99.61	97.35	99.05	402621
2019-08-23	98.28	98.98	96.21	97.36	526131
2019-08-26	99.00	99.00	96.97	97.68	306700
2019-08-27	98.69	99.05	95.98	96.05	314707
2019-08-28	95.71	97.98	95.25	97.65	274341
2019-08-29	99.01	100.95	98.81	100.57	366741
2019-08-30	101.46	101.46	98.44	98.59	439590
2019-09-03	97.48	97.64	95.35	97.31	328475
2019-09-04	98.96	99.06	97.26	97.51	344856
2019-09-05	99.46	101.70	99.12	101.05	689818
2019-09-06	100.88	102.00	100.26	100.48	321557
2019-09-09	100.98	102.54	99.80	102.51	349165
2019-09-10	102.25	105.73	101.89	105.02	455233
2019-09-11	105.55	108.91	104.27	107.99	529520
2019-09-12	108.00	110.85	105.66	110.03	473033
2019-09-13	110.81	113.08	110.15	110.40	361878
2019-09-16	109.36	111.26	108.92	109.90	252294
2019-09-17	108.91	110.21	108.07	109.22	272223
2019-09-18	108.91	109.26	106.20	107.21	382621
2019-09-19	107.81	109.06	106.77	107.30	328633
2019-09-20	107.49	109.54	107.26	108.23	828170
2019-09-23	107.61	109.55	107.57	107.64	374384
2019-09-24	107.96	108.25	105.09	105.17	341396
2019-09-25	105.68	108.13	104.58	106.82	284046
2019-09-26	105.67	106.44	103.07	103.24	335615
2019-09-27	103.71	104.65	101.65	102.05	256483
2019-09-30	102.65	104.06	102.46	103.61	300232
2019-10-01	104.33	104.94	100.70	100.78	294263
2019-10-02	99.73	101.98	99.01	101.87	362297
2019-10-03	101.13	102.13	99.11	101.95	403086
2019-10-04	102.06	103.59	101.87	102.85	375814
2019-10-07	102.75	104.02	102.18	102.92	380846
2019-10-08	101.15	101.64	99.89	100.21	380827
2019-10-09	101.66	103.16	100.98	102.70	279265
2019-10-10	103.09	104.28	102.00	102.19	278416
2019-10-11	104.29	108.72	104.29	107.57	385639
2019-10-14	106.66	107.31	104.54	106.43	511039
2019-10-15	106.93	108.83	106.18	108.05	249071
2019-10-16	107.48	108.96	107.42	108.45	173782
2019-10-17	108.86	109.79	108.32	109.18	241880
2019-10-18	108.64	109.38	107.79	108.63	222413
2019-10-21	110.00	110.65	109.00	109.29	266108
2019-10-22	109.59	109.75	108.55	108.80	230304
2019-10-23	108.73	108.98	108.04	108.53	258712
2019-10-24	108.83	109.25	107.08	108.29	183986
2019-10-25	107.88	109.91	107.20	109.38	266930
2019-10-28	110.00	110.98	109.54	110.07	294108
2019-10-29	110.15	112.06	110.13	111.29	209222
2019-10-30	111.28	111.59	108.80	109.90	215080
2019-10-31	109.57	110.22	107.53	109.93	303060
2019-11-01	110.57	112.47	110.07	112.26	222517
2019-11-04	112.64	114.67	111.67	114.21	277738
2019-11-05	115.00	117.70	113.22	115.80	368057
2019-11-06	116.55	119.15	115.85	118.42	527596
2019-11-07	119.56	120.61	117.51	118.23	306594
2019-11-08	118.21	118.88	117.16	117.69	238504
2019-11-11	116.52	118.03	116.01	118.00	144029
2019-11-12	118.34	119.64	117.19	117.36	157918
2019-11-13	116.53	117.82	116.37	117.02	244087
2019-11-14	117.69	119.58	117.25	119.47	311064
2019-11-15	120.24	122.19	120.00	120.51	290768
2019-11-18	120.37	121.58	119.58	121.58	239478
2019-11-19	121.97	123.34	121.32	122.75	326555
2019-11-20	121.86	122.98	118.53	119.25	333317
2019-11-21	119.83	120.01	118.35	119.46	427028
2019-11-22	120.28	120.47	118.87	119.87	287924
2019-11-25	120.88	122.93	120.86	121.89	330074
2019-11-26	122.53	126.40	122.43	125.61	463043
2019-11-27	125.82	126.09	124.54	125.00	256191
2019-11-29	124.56	125.80	122.39	122.84	109914
2019-12-02	122.35	122.83	120.72	121.96	227276
2019-12-03	120.51	120.90	119.12	120.44	340938
2019-12-04	121.41	123.65	121.41	123.13	239220
2019-12-05	123.43	124.34	123.28	123.73	395713
2019-12-06	125.00	125.90	123.54	123.84	266088
2019-12-09	123.75	124.91	123.08	123.66	361252
2019-12-10	124.32	125.04	122.82	124.98	246177
2019-12-11	125.18	126.00	124.48	125.72	232204
2019-12-12	125.66	128.00	125.51	126.12	246343
2019-12-13	126.31	126.77	124.57	126.25	185998
2019-12-16	126.90	127.76	125.92	126.27	314445
2019-12-17	126.55	126.89	125.85	126.72	239273
2019-12-18	127.00	128.30	126.05	127.92	308422
2019-12-19	127.59	129.17	127.35	128.07	300014
2019-12-20	128.78	129.77	127.51	129.13	1315508
2019-12-23	129.57	129.57	128.16	129.11	219265
2019-12-24	129.29	129.58	128.51	128.93	71503
2019-12-26	129.27	130.42	128.93	130.31	173484
2019-12-27	130.95	131.27	129.84	130.56	149886
2019-12-30	130.56	130.94	129.44	129.63	200303
2019-12-31	129.51	131.02	128.70	128.76	246077
2020-01-02	129.63	129.78	127.39	129.23	385260
2020-01-03	127.41	128.87	126.18	127.65	189674
2020-01-06	126.09	128.27	125.66	127.95	212330
2020-01-07	127.36	128.45	127.05	127.28	211605
2020-01-08	127.19	128.73	127.11	128.27	162695
2020-01-09	129.19	129.59	127.46	127.62	171403
2020-01-10	127.53	128.06	126.25	126.88	182470
2020-01-13	126.91	128.11	126.31	128.07	165289
2020-01-14	127.94	129.84	127.24	128.67	177850
2020-01-15	128.19	129.32	126.75	127.60	311060
2020-01-16	128.42	129.67	127.82	128.70	284191
2020-01-17	129.31	129.73	128.75	129.25	152394
2020-01-21	128.17	129.01	123.40	123.70	322847
2020-01-22	124.62	126.14	123.84	124.44	229179
2020-01-23	123.50	125.51	122.06	124.92	220828
2020-01-24	125.35	125.35	120.93	122.27	180330
2020-01-27	118.50	120.07	117.34	119.06	267119
2020-01-28	120.26	123.22	119.23	122.56	239882
2020-01-29	122.62	124.02	122.13	123.44	373586
2020-01-30	121.70	124.23	120.40	124.06	158947
2020-01-31	123.71	123.90	119.51	120.24	227738
2020-02-03	121.38	123.82	121.38	122.85	204303
2020-02-04	125.69	128.55	124.90	127.31	266362
2020-02-05	129.25	129.34	127.05	127.64	268491
2020-02-06	127.92	128.30	121.83	122.45	238842
2020-02-07	120.77	122.39	119.26	120.01	144919
2020-02-10	119.28	121.00	119.28	120.28	160187
2020-02-11	121.51	123.85	120.97	122.57	196018
2020-02-12	125.96	126.57	123.27	124.98	170534
2020-02-13	123.84	127.01	122.47	126.72	188971
2020-02-14	126.69	126.69	124.06	125.02	168353
2020-02-18	125.00	125.51	122.48	123.11	185875
2020-02-19	123.51	127.62	123.07	126.48	262956
2020-02-20	125.81	128.18	125.26	128.06	175190
2020-02-21	127.51	127.51	123.01	125.56	200977
2020-02-24	119.26	120.08	117.01	118.29	285351
2020-02-25	119.13	119.20	102.76	102.48	877661
2020-02-26	104.30	105.08	93.81	96.20	1092978
2020-02-27	100.51	108.01	92.00	97.29	1320237
2020-02-28	94.73	98.17	94.01	96.78	666352
2020-03-02	98.08	100.53	93.11	100.22	523572
2020-03-03	100.85	103.82	95.51	98.20	639499
2020-03-04	100.03	100.51	95.52	99.29	473611
2020-03-05	96.46	96.46	89.32	90.38	639478
2020-03-06	86.08	96.21	85.12	94.88	833159
2020-03-09	86.01	93.13	85.01	86.34	815074
2020-03-10	90.57	93.14	84.59	91.89	476241
2020-03-11	88.46	88.76	79.74	80.33	697768
2020-03-12	71.55	81.35	64.44	74.68	846239
2020-03-13	80.87	88.49	75.93	88.43	734537
2020-03-16	78.00	83.14	65.21	66.79	1035506
2020-03-17	67.96	70.37	58.45	61.00	1194017
2020-03-18	54.61	55.60	30.10	36.81	1615494
2020-03-19	37.43	44.98	35.52	41.30	1174482
2020-03-20	43.07	51.43	42.34	48.81	1480481
2020-03-23	48.47	50.92	43.14	43.84	967602
2020-03-24	47.38	57.72	45.00	51.97	1320954
2020-03-25	54.70	58.98	47.17	53.64	1150342
2020-03-26	54.68	69.38	53.64	62.07	1254548
2020-03-27	58.21	66.07	56.09	60.44	1109325
2020-03-30	59.17	59.73	46.57	56.93	982752
2020-03-31	56.38	59.44	54.67	55.58	786991
2020-04-01	52.46	53.40	47.47	50.05	927127
2020-04-02	48.98	54.54	48.98	49.99	645116
2020-04-03	50.22	51.22	45.63	49.14	543542
2020-04-06	53.25	58.60	52.03	58.20	658040
2020-04-07	64.02	71.88	63.05	66.00	1384022
2020-04-08	67.98	73.73	66.35	72.07	1121514
2020-04-09	75.72	78.50	70.34	73.17	1140996
2020-04-13	72.10	72.76	67.94	70.96	621112
2020-04-14	73.85	77.55	72.00	76.42	626804
2020-04-15	72.04	77.52	71.54	77.15	645478
2020-04-16	75.80	76.00	70.83	73.37	870722
2020-04-17	77.45	80.09	76.16	78.39	932331
2020-04-20	75.16	77.22	74.37	76.72	480546
2020-04-21	76.70	78.26	74.64	75.47	478100
2020-04-22	78.12	79.00	75.01	76.05	278382
2020-04-23	76.43	79.57	76.23	76.61	303727
2020-04-24	76.96	77.00	74.39	74.53	378758
2020-04-27	76.00	80.98	75.96	79.02	1011654
2020-04-28	83.01	83.24	76.43	78.96	818696
2020-04-29	83.18	88.69	82.00	86.64	920020
2020-04-30	84.64	85.26	81.06	83.00	518458
2020-05-01	79.77	80.20	75.77	76.79	451766
2020-05-04	73.72	79.01	72.08	78.61	370085
2020-05-05	78.80	81.97	76.67	77.03	234746
2020-05-06	78.42	79.72	74.55	75.22	410742
2020-05-07	76.71	79.82	75.62	79.34	346316
2020-05-08	83.08	83.21	79.51	82.50	351610
2020-05-11	80.00	80.55	77.00	78.25	348792
2020-05-12	78.96	80.71	75.63	75.88	307335
2020-05-13	75.21	75.50	68.16	68.61	724379
2020-05-14	66.35	70.37	62.27	70.23	766837
2020-05-15	69.26	75.97	68.15	75.78	593673
2020-05-18	80.33	86.20	78.99	85.84	626165
2020-05-19	85.78	91.84	84.12	87.50	726178
2020-05-20	93.32	94.20	89.60	90.57	575069
2020-05-21	89.68	91.56	88.27	90.89	552557
2020-05-22	91.55	91.75	88.80	90.00	239222
2020-05-26	94.76	95.94	90.58	92.39	622801
2020-05-27	96.00	99.00	91.98	98.65	705954
2020-05-28	99.64	99.64	93.21	93.66	445932
2020-05-29	91.14	92.82	88.41	89.83	643769
2020-06-01	90.52	94.90	90.50	93.04	510693
2020-06-02	94.52	96.48	92.52	95.41	455289
2020-06-03	96.70	99.74	96.10	97.67	426852
2020-06-04	97.50	99.64	95.51	98.13	381496
2020-06-05	104.90	107.00	99.03	100.55	877149
2020-06-08	104.12	105.30	102.24	104.21	508288
2020-06-09	101.40	101.95	96.75	98.08	420751
2020-06-10	97.24	97.84	91.25	94.59	669323
2020-06-11	87.01	89.68	84.11	84.50	578194
2020-06-12	89.86	90.96	84.68	89.17	467264
2020-06-15	84.32	90.52	83.51	90.05	420151
2020-06-16	95.37	95.97	88.95	91.75	502830
2020-06-17	91.32	92.17	86.51	86.95	314409
2020-06-18	85.61	88.88	85.00	86.56	284863
2020-06-19	87.93	90.07	84.67	86.01	695906
2020-06-22	84.84	87.20	82.94	87.04	301574
2020-06-23	88.73	89.30	85.45	86.19	282573
2020-06-24	86.19	86.38	80.54	81.03	484740
2020-06-25	78.78	81.11	77.55	80.43	365579
2020-06-26	79.76	79.76	75.97	77.50	582086
2020-06-29	78.08	81.87	76.81	81.10	360314
2020-06-30	80.13	82.67	80.13	82.21	287567
2020-07-01	83.65	86.07	82.94	83.19	535962
2020-07-02	84.67	86.82	82.70	83.65	336512
2020-07-06	84.85	87.29	83.15	86.91	398965
2020-07-07	85.30	86.92	83.92	84.00	420308
2020-07-08	83.81	84.90	81.27	83.86	532582
2020-07-09	84.28	84.78	78.85	80.13	408990
2020-07-10	79.98	85.77	79.00	85.52	433930
2020-07-13	87.00	89.08	83.79	84.08	268905
2020-07-14	83.83	85.04	82.10	84.91	188216
2020-07-15	88.41	95.77	88.41	95.08	531621
2020-07-16	93.05	94.30	91.16	91.86	322514
2020-07-17	91.83	91.85	89.06	89.11	291151
2020-07-20	88.67	90.00	84.30	84.93	432690
2020-07-21	86.37	89.49	86.15	87.60	337098
2020-07-22	86.56	89.81	86.43	89.15	186908
2020-07-23	88.12	88.60	86.83	88.33	196577
2020-07-24	88.28	88.48	86.75	88.27	287048
2020-07-27	87.69	88.97	86.11	88.83	400000
2020-07-28	88.05	89.28	86.90	87.98	330466
2020-07-29	89.45	90.38	87.74	90.21	407260
2020-07-30	87.00	89.05	82.97	87.34	808627
2020-07-31	85.78	85.78	83.68	84.66	495929
2020-08-03	84.77	84.84	82.52	82.79	344327
2020-08-04	82.00	89.14	82.00	88.18	428809
2020-08-05	88.18	89.03	86.73	87.77	253306
2020-08-06	86.90	89.74	86.59	89.31	317248
2020-08-07	89.49	91.44	88.08	90.85	245691
2020-08-10	91.92	95.66	91.36	95.13	343719
2020-08-11	97.43	101.04	96.65	96.87	417146
2020-08-12	98.99	98.99	94.00	95.71	231967
2020-08-13	94.93	96.64	94.01	94.98	246582
2020-08-14	93.84	94.65	92.95	93.38	223250
2020-08-17	92.82	93.22	90.48	91.52	190516
2020-08-18	90.82	94.32	90.02	90.71	215712
2020-08-19	89.74	92.15	89.31	90.14	326071
2020-08-20	88.96	90.73	87.61	90.07	241907
2020-08-21	90.12	91.11	88.49	89.04	475325
2020-08-24	90.10	93.31	88.98	92.75	276754
2020-08-25	93.49	94.22	90.94	93.11	205038
2020-08-26	92.52	92.56	89.71	89.73	238884
2020-08-27	90.76	94.61	90.19	93.39	275523
2020-08-28	94.47	98.75	92.91	98.39	403169
2020-08-31	97.47	98.27	94.29	94.67	326093
2020-09-01	93.50	96.67	92.83	95.81	330850
2020-09-02	96.28	97.17	93.96	96.12	360458
2020-09-03	96.10	98.82	92.15	93.50	295286
2020-09-04	95.73	97.46	92.39	95.48	355694
2020-09-08	93.53	99.21	93.53	96.21	328696
2020-09-09	96.07	98.43	93.78	97.89	541245
2020-09-10	98.95	100.98	96.56	96.64	346979
2020-09-11	97.41	97.41	93.84	95.54	242303
2020-09-14	96.91	100.52	96.03	100.07	459234
2020-09-15	100.49	101.76	98.37	98.50	258328
2020-09-16	99.46	100.46	97.26	99.10	404910
2020-09-17	97.35	98.50	95.47	95.93	396920
2020-09-18	96.30	96.30	92.22	92.89	1234349
2020-09-21	89.52	89.52	85.47	86.92	584556
2020-09-22	87.13	88.30	86.08	87.80	334950
2020-09-23	87.82	90.49	87.66	87.95	270064
2020-09-24	88.03	89.45	85.83	87.94	186528
2020-09-25	87.50	91.67	87.00	91.17	283860
2020-09-28	93.20	94.71	91.19	94.19	329216
2020-09-29	94.53	94.53	89.73	90.95	300467
2020-09-30	91.68	94.12	90.23	90.81	365738
2020-10-01	91.29	93.85	89.98	93.73	272655
2020-10-02	90.74	94.54	90.74	93.85	204866
2020-10-05	95.24	95.92	94.05	95.48	195980
2020-10-06	97.19	100.33	96.36	97.21	401760
2020-10-07	99.51	100.28	98.11	98.72	337489
2020-10-08	100.21	100.33	96.41	98.95	318187
2020-10-09	100.02	100.12	97.93	98.12	174867
2020-10-12	97.92	98.64	97.00	97.20	280298
2020-10-13	95.96	97.02	94.84	95.30	206662
2020-10-14	95.54	97.36	93.40	93.57	388551
2020-10-15	92.00	94.83	91.51	94.39	340165
2020-10-16	94.86	95.80	93.36	94.53	232075
2020-10-19	94.71	96.42	92.83	93.10	188643
2020-10-20	94.62	97.99	94.38	96.51	281703
2020-10-21	96.78	98.30	95.87	96.44	246562
2020-10-22	97.23	102.97	97.23	102.56	314585
2020-10-23	102.60	103.79	101.13	102.49	178796
2020-10-26	100.10	100.31	96.81	98.70	232636
2020-10-27	98.44	100.31	96.90	97.25	223565
2020-10-28	94.29	95.47	92.32	92.90	288805
2020-10-29	92.44	97.22	91.61	96.53	270642
2020-10-30	96.01	97.79	93.27	96.60	274734
2020-11-02	97.32	98.75	95.52	98.62	256975
2020-11-03	100.13	103.18	99.12	102.49	317587
2020-11-04	100.48	104.75	99.85	101.80	187401
2020-11-05	102.70	112.87	102.65	111.87	512575
2020-11-06	112.50	114.51	111.47	113.88	234641
2020-11-09	129.99	157.67	125.00	126.02	812507
2020-11-10	126.93	130.90	125.00	129.43	575086
2020-11-11	129.51	130.33	124.39	126.00	318666
2020-11-12	124.06	125.83	121.05	123.24	269944
2020-11-13	125.20	129.04	123.62	128.21	261873
2020-11-16	134.97	135.00	128.53	130.00	398800
2020-11-17	128.01	129.65	123.06	127.83	228238
2020-11-18	128.77	129.72	125.48	125.48	278683
2020-11-19	125.09	128.16	124.86	126.69	168755
2020-11-20	125.35	126.67	124.68	125.34	198236
2020-11-23	125.34	129.99	125.34	129.11	362817
2020-11-24	130.17	136.52	130.17	134.57	290927
2020-11-25	133.26	133.75	130.56	131.17	221364
2020-11-27	130.60	133.18	129.75	130.93	135395
2020-11-30	130.30	130.30	124.75	127.33	358128
2020-12-01	129.24	138.27	129.24	135.86	725860
2020-12-02	135.59	136.76	133.14	135.17	247239
2020-12-03	133.71	138.54	133.71	137.47	277158
2020-12-04	139.37	142.30	136.63	142.29	243759
2020-12-07	141.17	141.51	137.96	140.75	243176
2020-12-08	138.47	142.29	138.39	138.84	206764
2020-12-09	140.70	140.70	134.49	136.59	252917
2020-12-10	134.77	136.27	133.26	135.70	254707
2020-12-11	134.48	136.20	132.09	132.95	237010
2020-12-14	135.70	136.39	129.19	130.24	344583
2020-12-15	132.29	135.89	129.28	135.86	231907
2020-12-16	136.78	137.18	131.56	132.13	278210
2020-12-17	133.05	133.27	129.51	131.94	240131
2020-12-18	132.89	136.28	130.93	132.43	1033042
2020-12-21	129.30	132.23	126.72	131.35	252759
2020-12-22	131.07	132.19	128.47	131.75	148031
2020-12-23	132.94	134.79	132.22	133.08	170439
2020-12-24	133.32	134.97	131.51	134.05	55616
2020-12-28	135.78	137.11	134.75	135.48	170562
2020-12-29	135.90	136.48	133.09	133.62	161561
2020-12-30	134.06	137.86	134.06	137.19	138000
2020-12-31	136.74	139.44	135.16	137.22	202173
2021-01-04	137.36	137.99	131.47	132.85	320069
2021-01-05	131.53	137.54	131.53	136.12	227729
2021-01-06	138.46	146.13	138.46	144.84	352162
2021-01-07	144.61	146.82	141.95	142.37	216324
2021-01-08	143.09	144.49	138.85	141.14	227830
2021-01-11	138.86	142.50	138.86	140.37	116085
2021-01-12	140.74	142.35	139.53	141.62	167343
2021-01-13	140.71	141.75	136.77	137.46	184000
2021-01-14	139.15	141.63	138.00	140.09	237799
2021-01-15	137.70	138.84	135.81	136.16	163433
2021-01-19	137.80	138.67	136.57	137.26	171340
2021-01-20	138.31	139.66	136.34	138.79	427266
2021-01-21	139.68	140.56	136.35	139.99	306553
2021-01-22	137.74	139.40	136.22	138.97	260731
2021-01-25	138.10	139.27	135.38	137.67	278130
2021-01-26	142.81	143.00	136.53	136.90	287091
2021-01-27	127.33	129.63	121.89	122.15	1192454
2021-01-28	122.86	128.60	122.86	127.00	1433265
2021-01-29	126.28	126.79	122.55	122.76	543530
2021-02-01	125.09	129.69	123.30	129.15	467429
2021-02-02	132.00	136.68	130.79	134.50	659605
2021-02-03	133.81	139.88	133.81	136.93	544107
2021-02-04	138.33	142.14	137.00	141.52	249759
2021-02-05	143.72	145.00	142.92	144.36	201124
2021-02-08	145.56	146.91	143.80	144.32	505631
2021-02-09	143.73	146.14	142.03	142.58	560476
2021-02-10	142.87	145.36	141.04	142.84	532962
2021-02-11	142.71	145.30	141.50	145.20	355875
2021-02-12	144.07	147.16	143.23	144.57	429113
2021-02-16	145.79	147.35	143.03	143.69	500692
2021-02-17	141.49	148.66	140.08	148.06	615966
2021-02-18	147.16	148.90	144.90	147.99	402183
2021-02-19	149.18	157.07	148.96	156.05	694201
2021-02-22	155.34	163.65	155.34	158.91	849511
2021-02-23	158.70	165.85	156.50	164.69	693099
2021-02-24	165.10	174.39	164.94	172.12	946278
2021-02-25	173.51	173.68	164.57	164.74	883777
2021-02-26	165.46	176.11	164.41	169.71	1409475
2021-03-01	174.03	179.71	168.04	175.09	1382502
2021-03-02	174.59	174.59	166.71	172.03	522151
2021-03-03	173.00	175.27	168.01	168.24	518446
2021-03-04	167.98	168.40	160.56	167.61	618308
2021-03-05	172.09	179.32	164.88	178.70	640693
2021-03-08	180.00	188.56	178.16	184.42	561290
2021-03-09	187.35	189.19	181.27	187.03	892559
2021-03-10	187.68	190.97	182.48	185.25	427108
2021-03-11	186.66	190.38	182.33	187.58	322731
2021-03-12	187.26	190.71	186.00	188.09	296657
2021-03-15	189.82	190.73	184.24	187.01	525816
2021-03-16	186.36	187.00	181.12	183.03	299606
2021-03-17	182.45	185.64	181.14	185.46	256445
2021-03-18	184.03	187.54	181.00	182.11	315540
2021-03-19	182.20	182.20	177.57	178.07	791483
2021-03-22	177.18	177.87	172.61	173.51	286017
2021-03-23	171.92	172.32	167.08	168.72	521291
2021-03-24	171.82	176.30	167.05	167.40	397039
2021-03-25	164.34	172.02	163.47	170.37	354027
2021-03-26	172.28	173.49	166.21	171.47	457443
2021-03-29	169.94	173.51	167.35	169.86	342951
2021-03-30	170.40	178.08	170.36	175.49	393933
2021-03-31	175.67	176.66	172.48	174.18	439937
2021-04-01	175.78	176.95	172.68	174.23	256879
2021-04-05	177.75	179.61	172.47	173.00	372139
2021-04-06	173.54	177.67	172.20	172.63	339287
2021-04-07	173.36	174.28	169.41	170.92	273664
2021-04-08	171.03	171.26	166.61	169.99	620566
2021-04-09	169.76	170.76	166.78	170.32	360079
2021-04-12	170.70	171.84	168.66	170.85	208480
2021-04-13	169.16	173.05	167.87	172.61	263970
2021-04-14	172.73	176.05	171.91	175.01	260095
2021-04-15	175.90	176.52	173.43	174.91	216118
2021-04-16	177.52	179.00	175.58	177.35	232610
2021-04-19	175.00	177.06	173.76	174.40	313331
2021-04-20	173.00	173.66	169.00	173.57	442164
2021-04-21	172.80	177.70	170.12	177.27	425179
2021-04-22	178.16	179.05	175.29	176.00	517356
2021-04-23	177.11	180.53	176.58	179.00	468512
2021-04-26	181.08	182.27	177.89	178.05	301266
2021-04-27	177.45	181.05	177.45	178.47	238670
2021-04-28	178.80	183.00	178.68	180.88	351767
2021-04-29	182.95	183.35	178.04	181.10	269836
2021-04-30	180.29	180.32	175.68	177.63	430120
2021-05-03	179.19	180.00	176.86	178.34	285049
2021-05-04	177.83	177.83	173.20	176.14	275710
2021-05-05	176.94	176.12	173.47	174.21	211327
2021-05-06	174.85	176.83	167.16	171.63	577821
2021-05-07	172.38	178.98	171.53	177.36	384949
2021-05-10	177.03	178.21	171.61	171.63	261600
2021-05-11	168.00	172.20	167.00	169.88	330225
2021-05-12	168.00	169.57	161.82	162.69	429685
2021-05-13	163.59	170.98	163.59	169.18	536918
2021-05-14	170.94	176.66	169.72	175.25	346241
2021-05-17	172.78	174.47	171.00	174.10	291247
2021-05-18	174.95	176.85	170.05	170.24	482316
2021-05-19	169.00	172.73	166.36	172.53	627084
2021-05-20	172.42	172.77	168.93	172.10	399770
2021-05-21	174.45	174.52	171.34	171.76	422420
2021-05-24	173.63	175.57	171.68	172.86	366424
2021-05-25	174.41	175.95	168.68	169.46	479080
2021-05-26	170.44	173.93	169.48	173.34	320631
2021-05-27	175.51	175.51	170.90	171.16	417589
2021-05-28	171.66	173.02	168.00	172.29	435883
2021-06-01	174.24	175.63	173.57	174.73	427285
2021-06-02	175.24	175.24	168.74	169.64	337390
2021-06-03	168.50	168.58	165.24	167.52	267004
2021-06-04	170.26	170.96	168.58	170.05	483931
2021-06-07	172.51	174.41	170.05	173.47	326313
2021-06-08	174.38	175.79	173.00	174.64	316778
2021-06-09	174.93	175.03	171.11	171.64	287813
2021-06-10	172.29	172.51	169.22	170.36	245529
2021-06-11	170.72	173.27	170.59	173.07	195828
2021-06-14	173.69	174.17	170.08	171.93	311751
2021-06-15	171.43	172.04	170.30	170.65	315941
2021-06-16	170.65	171.48	167.28	167.44	313779
2021-06-17	167.32	168.97	161.86	164.08	639526
2021-06-18	162.15	162.40	155.00	156.14	863468
2021-06-21	157.29	161.44	156.01	161.21	551800
2021-06-22	160.60	161.21	156.53	160.24	620882
2021-06-23	161.86	164.52	161.24	162.54	522237
2021-06-24	164.46	164.92	161.75	163.88	422003
2021-06-25	164.31	165.42	161.70	162.67	5736758
2021-06-28	161.76	161.86	156.82	158.47	538754
2021-06-29	158.08	160.69	156.27	158.77	305811
2021-06-30	158.26	161.19	157.75	159.30	355090
2021-07-01	160.43	162.68	160.27	161.50	314416
2021-07-02	161.58	162.17	160.57	160.99	464528
2021-07-06	160.53	160.97	156.51	157.01	318508
2021-07-07	155.66	158.26	153.03	154.11	428644
2021-07-08	150.56	154.64	148.85	152.47	373823
2021-07-09	155.38	159.93	155.13	159.56	362768
2021-07-12	159.27	159.72	157.67	159.34	261638
2021-07-13	156.73	157.38	155.50	155.80	329814
2021-07-14	157.22	158.87	155.66	156.39	363351
2021-07-15	155.00	156.34	154.05	155.43	508019
2021-07-16	157.02	157.02	148.54	148.87	370192
2021-07-19	144.76	149.10	142.37	145.78	665781
2021-07-20	146.70	151.31	144.76	149.84	362324
2021-07-21	151.77	155.58	151.70	155.43	342644
2021-07-22	154.87	155.97	153.30	154.26	373320
2021-07-23	154.50	155.58	153.65	154.23	261560
2021-07-26	153.92	156.99	153.60	155.75	364005
2021-07-27	155.65	157.75	154.36	157.43	247964
2021-07-28	157.79	158.97	150.17	154.04	459052
2021-07-29	151.90	156.17	148.16	148.23	586237
2021-07-30	146.64	148.82	146.23	147.37	505310
2021-08-02	148.48	151.83	142.11	142.71	556488
2021-08-03	142.20	142.38	138.54	139.59	522222
2021-08-04	138.17	142.10	138.05	138.29	409830
2021-08-05	139.04	144.21	138.90	142.87	238430
2021-08-06	144.50	145.31	142.04	144.18	273230
2021-08-09	144.43	144.43	138.76	141.16	157907
2021-08-10	141.98	144.75	141.12	144.26	187903
2021-08-11	143.80	147.91	142.59	147.15	300680
2021-08-12	147.15	147.15	144.06	146.56	210661
2021-08-13	146.32	147.59	145.63	146.56	229960
2021-08-16	146.10	147.47	144.79	145.88	228406
2021-08-17	144.39	145.13	141.02	141.98	219271
2021-08-18	141.78	144.13	140.25	143.09	307412
2021-08-19	141.01	141.64	137.27	138.86	309961
2021-08-20	138.74	141.43	137.14	141.18	220606
2021-08-23	143.04	145.64	142.69	144.99	198637
2021-08-24	146.56	151.38	146.56	150.34	358854
2021-08-25	150.34	153.03	148.87	151.56	352415
2021-08-26	151.24	152.84	148.76	149.59	217263
2021-08-27	149.20	155.12	149.20	154.63	304212
2021-08-30	155.40	155.40	149.77	150.14	395981
2021-08-31	150.23	150.31	148.06	149.55	488007
2021-09-01	150.83	150.83	148.30	150.61	177603
2021-09-02	151.22	153.35	149.45	151.00	261177
2021-09-03	149.56	151.36	147.06	149.27	443039
2021-09-07	148.31	152.40	148.31	151.86	180839
2021-09-08	151.97	153.14	148.56	148.97	119979
2021-09-09	148.69	151.31	147.82	150.42	146405
2021-09-10	151.25	154.24	148.76	148.93	349643
2021-09-13	150.00	156.11	149.29	155.90	336270
2021-09-14	156.36	157.75	154.81	156.64	458470
2021-09-15	155.97	156.72	153.90	155.35	530604
2021-09-16	155.62	156.90	153.85	154.23	332464
2021-09-17	153.85	156.35	152.89	154.65	526293
2021-09-20	151.69	153.55	149.08	152.64	398279
2021-09-21	153.89	154.89	151.45	151.10	201853
2021-09-22	151.65	155.82	151.65	154.39	429513
2021-09-23	155.34	158.68	155.34	158.49	377671
2021-09-24	158.40	162.56	157.73	162.11	486187
2021-09-27	163.49	169.44	163.49	165.62	382264
2021-09-28	164.84	166.47	162.27	163.62	534471
2021-09-29	165.47	165.47	161.94	162.70	269505
2021-09-30	163.14	163.14	157.22	157.33	287609
2021-10-01	159.00	166.24	159.00	165.54	249576
2021-10-04	166.19	166.70	161.44	162.90	413138
2021-10-05	163.85	165.19	161.40	161.71	330940
2021-10-06	159.75	161.17	157.31	160.86	262367
2021-10-07	162.58	163.49	161.18	162.65	490279
2021-10-08	163.02	163.96	158.70	158.71	297731
2021-10-11	158.74	160.56	157.12	157.85	163641
2021-10-12	157.50	159.51	157.50	157.99	489051
2021-10-13	157.97	159.03	153.37	153.64	382992
2021-10-14	155.71	158.86	154.72	158.32	241999
2021-10-15	160.11	161.96	158.99	159.56	242383
2021-10-18	158.33	159.82	156.25	156.58	217606
2021-10-19	157.40	158.43	154.84	154.95	166764
2021-10-20	154.62	156.19	153.35	154.95	233171
2021-10-21	154.35	156.65	154.35	156.29	192836
2021-10-22	156.49	157.42	154.66	155.58	158887
2021-10-25	155.01	156.97	154.24	154.70	273839
2021-10-26	155.80	156.83	153.24	153.79	265525
2021-10-27	153.93	159.16	152.83	156.40	388762
2021-10-28	157.96	159.07	155.63	157.57	263250
2021-10-29	157.13	159.12	155.78	157.22	210799
2021-11-01	157.83	163.41	157.83	163.27	322602
2021-11-02	162.52	163.03	159.56	162.00	393194
2021-11-03	160.85	165.25	160.42	163.16	299357
2021-11-04	164.70	166.04	162.45	163.28	356588
2021-11-05	168.27	174.04	168.27	170.49	520474
2021-11-08	172.00	172.00	166.31	168.10	388270
2021-11-09	169.24	170.51	165.48	169.63	379782
2021-11-10	170.00	172.13	167.39	168.72	253093
2021-11-11	168.34	168.91	166.51	167.52	145789
2021-11-12	167.32	169.52	167.32	168.19	142559
2021-11-15	169.27	169.94	168.29	169.40	187032
2021-11-16	170.45	170.61	167.45	170.00	229799
2021-11-17	168.77	169.44	166.48	168.76	271259
2021-11-18	169.89	171.78	168.72	171.08	218327
2021-11-19	168.73	169.68	165.40	167.66	195260
2021-11-22	168.63	168.63	162.96	164.95	255544
2021-11-23	166.48	167.70	164.75	166.59	132849
2021-11-24	164.36	167.09	163.83	166.40	119757
2021-11-26	158.70	158.97	152.05	156.14	426341
2021-11-29	159.11	159.49	153.87	156.17	293621
2021-11-30	153.06	155.00	150.54	152.65	314454
2021-12-01	156.25	157.93	146.87	146.99	456818
2021-12-02	148.48	155.93	147.49	154.51	624506
2021-12-03	155.26	156.37	148.65	150.35	286633
2021-12-06	152.52	159.14	151.30	157.37	360331
2021-12-07	160.00	161.61	157.21	158.16	261631
2021-12-08	159.68	164.10	158.79	162.00	230884
2021-12-09	159.23	162.64	159.23	161.21	185290
2021-12-10	162.49	164.93	159.64	161.32	211011
2021-12-13	159.21	159.62	153.39	155.56	418274
2021-12-14	153.22	157.07	153.22	155.26	406898
2021-12-15	154.89	154.89	149.36	150.88	451128
2021-12-16	150.20	153.14	146.23	146.27	439904
2021-12-17	147.65	150.83	145.17	149.80	919003
2021-12-20	146.52	150.43	145.46	148.99	213476
2021-12-21	151.72	160.31	150.07	159.27	627799
2021-12-22	156.44	164.54	156.44	163.59	570728
2021-12-23	165.87	166.88	163.14	166.54	819526
2021-12-27	165.45	167.83	163.98	167.49	377756
2021-12-28	167.04	171.30	166.38	168.47	200198
2021-12-29	168.30	170.53	167.00	169.78	249734
2021-12-30	170.00	172.00	168.63	168.64	217372
2021-12-31	167.59	170.40	167.59	168.98	201655
2022-01-03	169.70	172.53	169.01	170.30	253878
2022-01-04	171.93	174.73	171.33	172.57	327047
2022-01-05	173.88	173.88	168.19	168.57	227357
2022-01-06	170.01	170.69	166.88	169.67	233617
2022-01-07	170.36	174.74	170.32	172.06	289020
2022-01-10	172.06	172.06	166.91	168.29	257619
2022-01-11	169.01	170.37	167.49	169.47	258347
2022-01-12	170.66	170.99	167.60	168.61	301613
2022-01-13	168.67	172.86	168.06	170.16	246794
2022-01-14	169.98	170.82	166.10	169.75	375065
2022-01-18	168.45	169.29	164.26	164.78	190315
2022-01-19	164.60	165.17	162.03	162.37	307967
2022-01-20	163.47	167.37	161.89	162.11	418047
2022-01-21	160.53	162.96	158.85	159.46	337604
2022-01-24	155.10	163.42	153.82	162.65	381098
2022-01-25	159.52	162.75	155.01	161.12	357399
2022-01-26	163.90	167.49	159.82	160.99	297049
2022-01-27	162.83	163.92	155.56	156.45	287447
2022-01-28	156.45	157.66	152.52	157.60	528525
2022-01-31	156.82	162.52	155.97	162.38	341192
2022-02-01	163.51	166.48	162.47	165.83	304246
2022-02-02	165.10	166.88	161.88	163.36	197387
2022-02-03	162.57	164.59	160.56	160.77	177365
2022-02-04	158.85	161.95	156.54	160.68	256574
2022-02-07	161.37	166.31	161.37	165.08	199315
2022-02-08	166.63	168.76	165.28	168.66	304049
2022-02-09	170.23	172.48	169.81	170.66	381692
2022-02-10	168.07	173.44	168.07	169.33	284329
2022-02-11	170.12	171.07	163.41	164.92	325211
2022-02-14	166.00	168.26	163.93	164.65	210547
2022-02-15	167.58	172.22	167.58	171.66	267890
2022-02-16	169.79	173.35	169.03	171.72	356756
2022-02-17	169.80	170.00	164.20	165.33	264795
2022-02-18	165.53	168.97	164.72	166.14	197496
2022-02-22	168.54	169.29	163.83	166.34	233910
2022-02-23	168.59	170.19	164.67	165.03	403747
2022-02-24	158.90	162.01	157.01	161.37	663055
2022-02-25	160.72	164.50	158.21	163.20	725670
2022-02-28	160.37	161.51	157.03	160.67	693690
2022-03-01	159.28	160.85	153.11	153.19	450203
2022-03-02	154.73	159.93	154.73	158.70	329038
2022-03-03	158.57	160.42	154.53	155.60	299107
2022-03-04	153.18	153.18	147.47	148.75	578516
2022-03-07	149.20	149.20	134.81	134.84	799296
2022-03-08	135.50	144.39	133.49	142.08	705385
2022-03-09	146.99	152.27	146.00	148.16	492598
2022-03-10	144.92	152.36	144.92	152.13	334945
2022-03-11	154.03	154.47	151.20	151.44	330530
2022-03-14	151.93	152.83	147.99	149.12	361824
2022-03-15	149.94	153.47	149.30	151.29	282587
2022-03-16	154.22	158.25	153.42	157.46	267054
2022-03-17	155.15	158.75	154.51	157.73	347606
2022-03-18	157.25	158.59	155.81	156.87	524006
2022-03-21	155.73	155.73	153.11	154.30	361791
2022-03-22	154.69	156.78	153.58	154.60	260122
2022-03-23	153.67	154.09	150.19	150.54	326790
2022-03-24	150.99	155.88	148.79	155.48	411116
2022-03-25	156.12	157.60	154.49	155.69	245129
2022-03-28	156.57	156.57	153.73	154.99	244494
2022-03-29	156.97	162.01	156.97	159.40	388035
2022-03-30	158.12	159.99	156.80	158.13	231069
2022-03-31	158.00	161.34	157.36	157.70	327032
2022-04-01	158.70	159.79	153.61	154.37	495087
2022-04-04	154.28	156.25	151.99	155.65	357336
2022-04-05	156.09	157.96	152.63	153.75	210002
2022-04-06	151.90	152.32	145.36	146.05	503139
2022-04-07	145.55	146.18	140.93	144.22	680523
2022-04-08	143.46	144.68	140.21	140.69	579494
2022-04-11	140.00	143.84	139.74	139.92	414433
2022-04-12	141.52	143.43	140.94	142.07	396683
2022-04-13	142.07	149.10	142.07	148.95	423216
2022-04-14	149.90	153.34	149.90	152.05	336061
2022-04-18	151.06	152.90	150.24	151.16	327455
2022-04-19	151.93	155.43	151.93	155.07	249028
2022-04-20	155.83	160.02	155.53	158.47	400711
2022-04-21	161.87	163.34	153.93	154.79	237708
2022-04-22	153.75	155.05	149.88	150.55	334331
2022-04-25	149.67	153.00	148.94	152.49	286069
2022-04-26	151.39	153.51	149.15	149.23	420036
2022-04-27	149.79	152.45	148.20	152.01	403743
2022-04-28	154.02	156.10	149.82	153.93	276592
2022-04-29	154.05	156.07	149.04	149.33	297230
2022-05-02	149.15	151.85	146.12	150.24	365327
2022-05-03	151.04	151.49	144.26	146.79	370108
2022-05-04	147.02	148.95	141.80	148.86	354965
2022-05-05	147.66	148.59	140.00	141.26	442358
2022-05-06	144.43	145.71	140.20	142.72	346332
2022-05-09	140.38	142.29	132.80	133.33	417773
2022-05-10	135.89	142.04	135.44	140.42	381865
2022-05-11	140.26	144.19	137.71	138.62	339217
2022-05-12	138.14	138.14	132.97	136.29	627169
2022-05-13	138.99	142.42	138.64	142.19	609347
2022-05-16	142.01	142.10	138.66	140.42	407947
2022-05-17	144.15	146.27	142.13	146.25	509684
2022-05-18	144.04	146.50	140.57	141.24	480069
2022-05-19	139.11	142.66	138.72	139.33	540430
2022-05-20	141.62	141.91	133.70	135.85	455714
2022-05-23	137.31	140.68	133.93	139.41	435519
2022-05-24	137.77	139.23	132.65	134.06	439612
2022-05-25	133.60	143.07	133.34	142.09	501065
2022-05-26	142.36	146.96	142.36	145.90	362769
2022-05-27	147.57	150.40	146.98	148.87	272626
2022-05-31	147.53	148.74	144.71	147.72	386521
2022-06-01	148.85	149.92	143.94	146.03	337751
2022-06-02	145.38	149.56	145.38	149.42	264371
2022-06-03	147.58	149.00	146.36	147.78	231255
2022-06-06	148.72	152.13	147.50	152.01	295511
2022-06-07	150.79	153.41	149.92	153.08	287690
2022-06-08	151.79	152.69	150.04	150.74	161536
2022-06-09	150.08	150.08	146.48	146.75	326963
2022-06-10	143.37	146.05	137.22	137.31	548110
2022-06-13	132.87	133.77	125.55	126.34	934736
2022-06-14	127.32	129.96	123.85	125.01	506730
2022-06-15	126.30	129.94	125.35	128.25	883146
2022-06-16	124.97	124.97	112.62	113.86	1127051
2022-06-17	113.24	118.30	112.53	117.71	872137
2022-06-21	119.82	119.85	113.97	114.05	498538
2022-06-22	111.74	115.36	111.74	113.30	621451
2022-06-23	113.03	114.33	110.08	113.41	692333
2022-06-24	113.68	119.41	113.68	119.29	709997
2022-06-27	119.23	122.32	118.40	121.40	731129
2022-06-28	122.97	125.99	119.87	120.18	476081
2022-06-29	120.86	120.86	116.96	118.81	440802
2022-06-30	116.02	118.23	112.70	116.20	511658
2022-07-01	114.91	120.51	114.91	120.33	415020
2022-07-05	117.21	120.92	115.58	120.45	525296
2022-07-06	121.00	121.45	113.34	114.37	824702
2022-07-07	115.73	119.59	115.45	119.16	563369
2022-07-08	118.58	120.07	116.43	119.07	426273
2022-07-11	117.98	119.47	115.77	117.73	359797
2022-07-12	117.45	121.29	117.45	118.47	333472
2022-07-13	114.72	119.84	114.72	119.67	389777
2022-07-14	117.88	119.47	116.77	118.21	331782
2022-07-15	120.25	122.13	118.66	121.04	442303
2022-07-18	122.46	126.44	122.46	123.74	331592
2022-07-19	126.31	129.87	125.82	129.45	398979
2022-07-20	129.00	131.69	129.00	131.22	349257
2022-07-21	129.95	131.03	128.09	130.72	338969
2022-07-22	131.14	132.02	128.71	129.66	305927
2022-07-25	130.67	132.94	128.50	132.89	373407
2022-07-26	131.92	132.19	129.58	129.80	430453
2022-07-27	132.13	135.30	131.54	134.57	369359
2022-07-28	133.76	135.48	130.44	133.67	395747
2022-07-29	133.34	137.35	132.69	136.92	429937
2022-08-01	138.05	139.65	136.13	139.26	478033
2022-08-02	138.42	139.25	136.63	138.68	272418
2022-08-03	139.33	143.24	139.33	142.18	482021
2022-08-04	142.21	142.22	140.05	140.66	307836
2022-08-05	139.85	141.57	138.35	138.79	313851
2022-08-08	140.94	142.46	139.93	139.93	436702
2022-08-09	142.56	144.03	140.76	143.55	510067
2022-08-10	148.00	148.48	143.16	144.95	359037
2022-08-11	147.72	148.49	145.31	146.68	306992
2022-08-12	148.21	150.30	146.82	149.68	499979
2022-08-15	148.04	150.64	147.50	150.43	305263
2022-08-16	149.71	153.82	149.71	153.34	262490
2022-08-17	150.65	151.87	149.25	150.53	281768
2022-08-18	150.63	151.05	149.25	150.68	360567
2022-08-19	148.91	149.85	146.40	147.08	315042
2022-08-22	143.32	144.76	142.37	142.69	376222
2022-08-23	143.16	146.29	143.16	146.01	283436
2022-08-24	146.16	149.20	146.16	148.49	260890
2022-08-25	149.60	152.07	149.60	150.57	301138
2022-08-26	150.08	151.25	144.87	145.17	322516
2022-08-29	143.34	145.07	142.61	143.81	380413
2022-08-30	145.00	145.33	141.41	141.59	580996
2022-08-31	141.64	144.06	140.45	142.42	456095
2022-09-01	140.55	141.49	137.43	139.43	483371
2022-09-02	141.21	142.24	138.34	138.86	304398
2022-09-06	139.27	139.81	135.19	136.66	389390
2022-09-07	136.67	141.42	136.22	141.33	351308
2022-09-08	139.59	142.94	138.79	142.32	241206
2022-09-09	143.89	146.38	143.45	145.83	255600
2022-09-12	147.68	148.50	146.55	147.51	686780
2022-09-13	142.62	146.32	142.40	143.55	410189
2022-09-14	143.67	145.02	141.27	144.66	302767
2022-09-15	144.97	148.78	144.97	145.28	451452
2022-09-16	143.48	143.48	139.19	141.53	1062425
2022-09-19	139.87	144.20	139.47	141.93	318982
2022-09-20	140.65	141.92	139.60	140.70	307244
2022-09-21	140.97	140.99	134.55	134.61	495922
2022-09-22	133.85	134.45	125.92	126.50	657691
2022-09-23	124.06	124.37	119.92	122.46	506420
2022-09-26	122.84	125.94	121.62	121.81	471828
2022-09-27	124.31	126.29	121.24	122.58	509798
2022-09-28	122.63	127.21	122.63	125.71	396689
2022-09-29	123.57	124.63	120.82	124.31	311138
2022-09-30	123.19	125.40	121.42	121.86	347747
2022-10-03	123.20	125.20	119.54	123.91	419049
2022-10-04	127.14	131.84	127.14	131.16	328869
2022-10-05	128.58	132.90	128.58	132.17	279957
2022-10-06	131.03	133.76	130.14	130.34	246951
2022-10-07	128.78	129.68	126.51	129.47	294265
2022-10-10	130.14	131.08	126.85	128.31	199048
2022-10-11	128.72	130.58	125.94	129.67	312311
2022-10-12	129.94	133.57	128.46	132.06	356973
2022-10-13	129.00	135.00	128.00	133.55	364451
2022-10-14	135.47	136.45	132.89	133.40	220228
2022-10-17	136.11	138.04	135.78	136.95	259832
2022-10-18	140.72	142.97	138.01	138.91	329134
2022-10-19	137.50	139.32	136.82	138.61	286120
2022-10-20	138.75	140.77	136.00	136.46	235529
2022-10-21	136.46	141.87	136.21	141.17	309702
2022-10-24	141.48	142.44	139.35	141.86	262714
2022-10-25	141.08	146.16	141.08	144.75	422669
2022-10-26	144.78	148.41	144.50	145.16	488101
2022-10-27	147.15	147.31	144.00	144.67	728057
2022-10-28	143.67	147.07	143.12	147.01	360671
2022-10-31	146.92	150.73	145.47	147.76	531467
2022-11-01	151.00	151.00	143.13	145.67	617470
2022-11-02	142.91	144.19	135.29	135.88	690469
2022-11-03	134.30	138.57	132.91	137.12	505227
2022-11-04	139.66	141.54	135.81	138.66	284626
2022-11-07	139.09	139.09	134.35	136.95	383680
2022-11-08	137.46	140.13	136.73	139.37	329988
2022-11-09	137.79	140.57	136.90	138.12	250882
2022-11-10	143.77	146.44	142.29	142.87	412519
2022-11-11	144.30	146.92	144.30	144.81	358439
2022-11-14	144.58	146.84	143.13	143.22	375179
2022-11-15	147.75	150.52	146.02	146.66	410115
2022-11-16	144.80	146.52	144.12	145.72	226406
2022-11-17	143.06	144.65	142.76	143.73	191391
2022-11-18	145.78	146.02	143.29	144.61	373503
2022-11-21	144.04	145.87	143.58	144.52	262294
2022-11-22	144.86	148.36	144.22	148.18	354553
2022-11-23	147.64	148.16	146.37	147.24	190398
2022-11-25	146.71	148.42	146.10	147.50	96528
2022-11-28	145.46	146.72	144.75	144.99	233191
2022-11-29	145.23	146.86	145.23	146.11	260723
2022-11-30	146.94	149.57	145.38	148.98	353170
2022-12-01	149.68	151.00	148.94	149.05	221683
2022-12-02	147.36	151.67	147.36	150.75	247191
2022-12-05	145.23	146.89	142.05	143.13	957548
2022-12-06	144.00	145.08	136.75	138.20	2240083
2022-12-07	136.88	139.59	136.88	139.26	556394
2022-12-08	141.16	141.36	137.90	139.74	375876
2022-12-09	139.67	140.51	138.91	139.07	327373
2022-12-12	138.39	141.19	137.51	141.03	300154
2022-12-13	145.10	146.09	141.84	143.66	577784
2022-12-14	143.62	144.97	140.86	142.12	549447
2022-12-15	139.99	140.83	138.73	139.76	354748
2022-12-16	138.36	139.08	135.66	137.77	720002
2022-12-19	138.00	138.08	134.49	135.39	247258
2022-12-20	134.48	136.59	133.44	133.93	313136
2022-12-21	135.30	135.63	133.45	134.34	287567
2022-12-22	133.24	133.24	128.61	131.22	361497
2022-12-23	131.57	134.31	130.66	134.12	237559
2022-12-27	134.21	135.18	133.23	134.26	476851
2022-12-28	134.00	134.63	130.49	130.50	192558
2022-12-29	131.28	134.53	130.73	133.73	253448
2022-12-30	132.16	134.88	132.16	134.59	195691
2023-01-03	136.09	136.81	132.18	133.26	223174
2023-01-04	134.48	136.49	133.51	136.07	454641
2023-01-05	135.22	136.65	134.03	135.74	226200
2023-01-06	136.86	139.98	136.72	139.72	244971
2023-01-09	139.67	143.28	139.61	141.32	953338
2023-01-10	140.70	143.38	139.45	143.29	892878
2023-01-11	143.74	149.72	143.50	149.70	639708
2023-01-12	150.00	151.60	149.37	150.52	406834
2023-01-13	149.55	151.66	149.55	151.52	380633
2023-01-17	151.44	153.71	151.44	152.07	218155
2023-01-18	153.36	154.74	149.80	150.56	243974
2023-01-19	148.99	152.88	148.99	152.08	221515
2023-01-20	152.50	155.61	151.91	155.44	676001
2023-01-23	155.37	157.09	154.28	155.06	532912
2023-01-24	154.52	156.76	154.24	155.56	253265
2023-01-25	153.84	156.90	153.69	156.60	261951
2023-01-26	157.26	158.09	155.76	156.89	264616
2023-01-27	157.11	159.25	156.92	158.99	238806
2023-01-30	157.53	159.09	156.34	156.80	284490
2023-01-31	157.63	160.08	157.02	160.04	263423
2023-02-01	159.48	161.82	157.61	161.48	633215
2023-02-02	163.05	165.85	162.00	162.86	560765
2023-02-03	160.30	163.18	159.41	161.85	417039
2023-02-06	160.22	160.83	157.98	159.57	336232
2023-02-07	158.88	162.37	157.60	162.03	283277
2023-02-08	161.38	161.88	159.31	160.16	281674
2023-02-09	161.99	162.15	158.28	158.43	316189
2023-02-10	156.99	157.86	156.11	157.64	358192
2023-02-13	157.91	161.60	157.86	160.76	323612
2023-02-14	160.69	163.82	159.37	163.22	255017
2023-02-15	162.75	164.23	161.55	163.56	381979
2023-02-16	160.79	162.34	159.00	159.43	474248
2023-02-17	158.89	158.89	156.37	157.71	435058
2023-02-21	155.92	156.75	153.48	154.73	443716
2023-02-22	154.99	156.73	154.06	154.62	475213
2023-02-23	153.07	155.40	147.91	152.03	709719
2023-02-24	150.40	152.11	148.20	151.66	388640
2023-02-27	152.84	154.23	151.96	152.39	381508
2023-02-28	152.50	154.38	152.22	152.27	620190
2023-03-01	152.94	153.82	151.77	152.18	334079
2023-03-02	151.88	153.78	150.56	153.43	199019
2023-03-03	154.15	154.57	152.83	153.97	193099
2023-03-06	154.06	157.25	153.80	154.94	327183
2023-03-07	155.39	156.26	153.07	153.33	305542
2023-03-08	153.83	155.11	152.22	154.05	278411
2023-03-09	154.16	154.16	147.47	147.81	310586
2023-03-10	147.24	147.25	141.71	142.91	428645
2023-03-13	140.25	141.00	136.00	136.37	500689
2023-03-14	140.58	141.03	135.36	136.74	503207
2023-03-15	133.01	134.59	131.46	134.11	557624
2023-03-16	132.75	136.01	132.35	135.22	412073
2023-03-17	134.54	135.74	132.54	132.90	502983
2023-03-20	134.36	136.25	133.65	134.52	281798
2023-03-21	136.84	139.11	136.35	136.46	413437
2023-03-22	136.29	136.88	132.65	132.73	349295
2023-03-23	133.09	134.48	128.20	129.91	414570
2023-03-24	128.34	128.34	126.05	126.72	490455
2023-03-27	128.65	129.21	126.50	127.55	342420
2023-03-28	127.10	127.88	126.12	127.85	338615
2023-03-29	129.48	131.72	129.48	131.40	364956
2023-03-30	133.26	134.86	132.54	132.62	298780
2023-03-31	133.84	136.14	133.84	134.86	257188
2023-04-03	134.65	135.23	132.50	132.92	291318
2023-04-04	133.73	133.73	130.54	132.20	249013
2023-04-05	131.23	132.09	129.27	130.95	245377
2023-04-06	131.46	131.46	129.76	130.30	193930
2023-04-10	129.71	132.79	129.71	130.43	246779
2023-04-11	130.97	133.91	130.60	133.14	276542
2023-04-12	134.36	134.36	131.39	131.84	337170
2023-04-13	132.93	135.88	132.52	135.14	306185
2023-04-14	135.52	137.34	134.88	136.19	271985
2023-04-17	136.09	137.47	135.51	137.36	306096
2023-04-18	138.61	140.24	137.72	139.28	224731
2023-04-19	138.63	139.69	138.43	139.13	207090
2023-04-20	138.62	139.91	138.25	139.02	340831
2023-04-21	139.26	139.28	137.64	138.74	231195
2023-04-24	139.04	140.31	137.98	139.65	309925
2023-04-25	138.77	139.28	137.33	137.44	255956
2023-04-26	137.96	138.12	131.52	132.81	456112
2023-04-27	133.64	134.14	131.00	133.05	566338
2023-04-28	132.71	135.00	131.82	134.56	481205
2023-05-01	134.68	138.21	134.68	136.36	303751
2023-05-02	135.39	136.25	133.01	135.68	508065
2023-05-03	136.40	137.77	134.17	134.66	360974
2023-05-04	136.69	137.20	129.94	129.95	540722
2023-05-05	132.43	132.46	129.18	129.82	382804
2023-05-08	129.87	131.52	128.64	128.68	282208
2023-05-09	127.87	129.56	127.78	128.43	340435
2023-05-10	128.86	129.28	124.15	125.02	701282
2023-05-11	124.13	124.48	121.68	124.39	633063
2023-05-12	126.10	126.73	122.24	123.33	443294
2023-05-15	123.76	124.66	122.68	123.98	662506
2023-05-16	123.75	125.06	122.90	123.94	367589
2023-05-17	124.62	128.52	124.62	127.10	418989
2023-05-18	126.43	129.24	126.43	128.64	333183
2023-05-19	128.78	128.78	125.73	125.81	387472
2023-05-22	126.01	126.45	124.48	125.26	227706
2023-05-23	125.00	126.18	123.96	125.05	375050
2023-05-24	124.44	125.07	122.81	124.32	244340
2023-05-25	124.55	126.24	124.55	125.57	242411
2023-05-26	125.77	127.77	125.46	125.56	423129
2023-05-30	125.78	126.66	124.35	124.60	425947
2023-05-31	124.00	124.12	121.30	123.22	374267
2023-06-01	123.42	124.80	122.18	123.82	386603
2023-06-02	125.33	129.35	125.00	129.13	405907
2023-06-05	127.49	128.52	127.06	129.13	279891
2023-06-06	127.24	132.29	127.24	131.97	366869
2023-06-07	132.63	134.09	131.85	131.99	443328
2023-06-08	131.75	131.90	129.83	131.22	275712
2023-06-09	131.43	131.92	128.91	129.59	244822
2023-06-12	130.45	132.69	129.58	132.64	282179
2023-06-13	132.99	133.47	131.86	132.51	270656
2023-06-14	133.23	133.72	128.62	129.63	374093
2023-06-15	129.50	129.50	126.44	128.45	454609
2023-06-16	129.02	129.02	125.96	127.00	845755
2023-06-20	126.48	126.93	124.31	125.61	418954
2023-06-21	125.37	126.65	124.13	125.09	339112
2023-06-22	124.81	125.12	123.09	123.76	232134
2023-06-23	122.00	122.23	119.78	120.22	480158
2023-06-26	119.48	121.74	119.08	119.15	215345
2023-06-27	119.00	121.72	117.85	121.29	274756
2023-06-28	121.28	121.60	120.52	120.82	203052
2023-06-29	120.92	123.77	120.92	123.47	241845
2023-06-30	124.44	124.44	122.68	122.72	275251
2023-07-03	122.18	125.19	122.18	123.81	168271
2023-07-05	123.68	124.63	121.49	123.10	275647
2023-07-06	121.82	122.49	119.83	122.30	334118
2023-07-07	122.67	125.77	122.67	124.59	452588
2023-07-10	124.58	126.93	124.58	126.05	315024
2023-07-11	126.66	128.41	126.13	128.25	414795
2023-07-12	129.92	131.21	129.00	130.56	552548
2023-07-13	131.25	132.23	130.67	130.80	578120
2023-07-14	130.80	130.80	126.70	128.57	377199
2023-07-17	127.97	130.47	127.72	130.22	455044
2023-07-18	130.10	133.41	129.84	133.13	575331
2023-07-19	133.73	133.99	132.50	133.10	402658
2023-07-20	132.98	133.92	132.30	132.46	299985
2023-07-21	133.40	133.40	130.33	130.77	319876
2023-07-24	130.15	130.83	127.64	128.43	391001
2023-07-25	127.79	129.10	127.23	127.94	410417
2023-07-26	127.08	128.90	124.46	126.15	453928
2023-07-27	126.93	129.74	126.16	126.57	430137
2023-07-28	127.93	129.26	126.95	127.88	280973
2023-07-31	128.26	129.17	127.52	128.51	241401
2023-08-01	127.08	127.85	124.77	126.53	333842
2023-08-02	124.29	127.25	124.29	124.85	357946
2023-08-03	112.12	114.99	109.15	111.44	2428382
2023-08-04	112.18	112.18	109.00	109.23	844404
2023-08-07	109.39	113.93	109.39	112.47	582805
2023-08-08	110.62	112.52	109.29	112.05	381061
2023-08-09	115.12	117.16	113.84	115.29	538692
2023-08-10	116.27	116.30	113.47	113.53	421026
2023-08-11	112.48	113.75	112.04	112.26	310518
2023-08-14	111.74	113.80	111.02	113.76	249710
2023-08-15	112.65	113.36	111.41	111.60	328192
2023-08-16	111.11	112.91	111.11	111.96	357505
2023-08-17	112.17	112.49	110.43	110.49	357622
2023-08-18	109.44	111.24	109.29	109.46	321836
2023-08-21	109.94	110.83	107.58	107.99	480279
2023-08-22	108.59	110.61	108.09	109.99	508763
2023-08-23	109.83	111.43	109.61	111.30	334721
2023-08-24	110.41	112.53	109.84	109.86	328813
2023-08-25	110.02	110.46	108.95	109.44	256031
2023-08-28	109.70	111.10	108.99	109.84	215192
2023-08-29	109.88	112.46	109.40	111.70	313029
2023-08-30	111.39	112.32	110.76	110.84	244270
2023-08-31	111.02	111.65	108.44	108.69	353846
2023-09-01	109.18	111.19	109.18	110.73	254389
2023-09-05	109.91	111.14	106.47	106.67	780809
2023-09-06	106.26	108.26	106.26	107.23	306222
2023-09-07	106.20	106.61	102.65	103.60	822638
2023-09-08	104.25	105.16	103.40	103.51	564526
2023-09-11	104.28	104.64	101.90	102.14	418176
2023-09-12	101.56	102.93	101.35	102.25	605222
2023-09-13	101.89	102.42	100.27	100.42	527050
2023-09-14	101.27	104.50	101.27	104.45	460174
2023-09-15	104.26	104.81	102.03	102.66	1115380
2023-09-18	102.54	102.89	101.69	101.81	350666
2023-09-19	101.54	102.12	100.10	100.24	518885
2023-09-20	101.04	103.92	101.04	101.95	593365
2023-09-21	100.99	101.45	99.15	99.18	377696
2023-09-22	99.67	100.37	98.29	98.57	423924
2023-09-25	97.76	98.40	96.86	97.59	390299
2023-09-26	96.95	97.64	96.54	96.66	515711
2023-09-27	96.50	97.21	95.46	96.21	498636
2023-09-28	96.36	100.42	96.36	100.25	492599
2023-09-29	101.10	101.58	99.54	100.63	560898
2023-10-02	100.61	101.09	98.92	99.12	427252
2023-10-03	98.28	98.66	94.95	95.27	563573
2023-10-04	95.68	96.59	95.01	96.36	347904
2023-10-05	94.36	95.34	91.63	92.67	817871
2023-10-06	92.18	94.84	91.83	93.96	534263
2023-10-09	92.60	94.20	90.89	94.19	467880
2023-10-10	95.50	97.91	95.16	97.78	558370
2023-10-11	97.90	99.32	97.60	98.97	808922
2023-10-12	97.57	97.57	94.65	95.27	448171
2023-10-13	95.01	95.75	92.47	93.18	914843
2023-10-16	94.77	96.84	94.23	95.98	656178
2023-10-17	96.05	97.78	95.26	96.27	545072
2023-10-18	95.06	95.11	93.03	93.84	586664
2023-10-19	93.83	93.89	90.41	91.17	897054
2023-10-20	91.35	92.25	90.51	91.83	745256
2023-10-23	91.43	92.55	90.59	90.70	468549
2023-10-24	91.51	92.55	90.86	91.21	465033
2023-10-25	89.99	90.72	88.18	88.65	811799
2023-10-26	88.92	90.10	88.14	88.59	632849
2023-10-27	89.57	89.76	86.68	87.08	559889
2023-10-30	88.30	89.54	87.32	89.36	524570
2023-10-31	89.36	90.29	88.80	89.86	428734
2023-11-01	89.60	89.60	87.27	88.91	662738
2023-11-02	86.00	87.44	79.07	82.48	2141073
2023-11-03	84.13	85.72	81.98	82.41	1072413
2023-11-06	82.98	83.23	78.93	79.02	868579
2023-11-07	78.92	81.92	78.45	81.80	679104
2023-11-08	81.99	82.48	79.24	79.25	645109
2023-11-09	79.64	79.74	76.35	76.50	584711
2023-11-10	76.32	76.66	75.20	76.45	645795
2023-11-13	76.06	76.71	75.52	76.02	493390
2023-11-14	78.08	81.51	78.08	80.67	717674
2023-11-15	80.58	84.99	80.58	84.74	925628
2023-11-16	84.19	84.52	81.14	81.47	628226
2023-11-17	79.13	80.66	77.79	80.24	683764
2023-11-20	80.24	80.24	78.38	78.77	454243
2023-11-21	78.14	78.15	76.92	77.14	511662
2023-11-22	78.12	80.62	77.88	80.44	905465
2023-11-24	80.23	80.33	77.03	77.14	490874
2023-11-27	77.13	77.59	75.01	75.20	809090
2023-11-28	75.00	75.45	74.33	74.64	666227
2023-11-29	75.20	75.49	73.67	73.68	997182
2023-11-30	73.78	73.94	72.80	72.90	789441
2023-12-01	73.05	79.18	72.78	77.53	2048286
2023-12-04	77.83	79.86	76.52	77.10	765779
2023-12-05	76.43	76.91	72.97	73.02	830856
2023-12-06	74.04	75.65	73.22	74.22	677119
2023-12-07	74.34	77.67	74.24	77.66	622734
2023-12-08	79.08	81.92	78.63	80.88	1051473
2023-12-11	80.71	82.08	80.44	81.40	519539
2023-12-12	81.08	81.60	79.85	80.18	383095
2023-12-13	79.83	83.55	78.77	83.46	1079899
2023-12-14	84.86	91.64	84.86	91.48	1457752
2023-12-15	90.51	90.73	87.03	87.79	1415542
2023-12-18	87.99	88.17	85.20	85.42	829205
2023-12-19	86.61	88.20	86.51	87.17	645567
2023-12-20	86.97	86.97	83.57	83.79	677720
2023-12-21	85.59	88.00	84.48	87.94	554136
2023-12-22	88.20	89.10	87.22	88.26	455674
2023-12-26	88.04	89.00	87.03	87.71	246509
2023-12-27	87.80	88.05	86.51	87.21	528644
2023-12-28	87.00	88.34	86.07	86.43	394772
2023-12-29	86.14	87.11	84.57	84.89	562276
2024-01-02	85.85	88.94	85.85	88.51	628837
2024-01-03	86.57	86.57	83.87	84.63	622832
2024-01-04	84.60	85.80	84.20	85.20	473812
2024-01-05	84.15	87.50	83.80	86.14	695271
2024-01-08	85.66	88.53	85.06	88.50	517893
2024-01-09	87.16	88.03	86.15	86.60	380314
2024-01-10	86.06	87.56	85.88	87.20	405734
2024-01-11	86.77	87.16	85.38	86.25	419502
2024-01-12	86.95	87.27	83.73	83.99	488209
2024-01-16	83.24	83.80	82.24	83.58	409866
2024-01-17	81.68	83.21	81.25	81.79	611824
2024-01-18	82.29	83.49	81.90	83.12	451362
2024-01-19	83.06	83.23	81.60	82.83	671511
2024-01-22	83.46	83.92	82.82	83.21	513076
2024-01-23	84.34	85.33	83.50	84.95	557360
2024-01-24	86.43	86.43	84.61	85.00	443440
2024-01-25	86.39	87.84	85.64	87.79	842732
2024-01-26	88.28	88.88	87.46	87.51	372377
2024-01-29	87.19	87.47	85.51	86.68	332398
2024-01-30	85.74	87.10	85.51	85.60	401487
2024-01-31	85.25	86.78	83.79	83.89	530189
2024-02-01	84.46	85.60	82.51	84.94	551948
2024-02-02	83.91	84.69	82.00	84.06	337513
2024-02-05	83.00	83.24	81.48	82.59	375130
2024-02-06	82.53	84.03	81.90	83.36	306114
2024-02-07	83.70	83.88	82.42	83.04	310888
2024-02-08	83.26	84.94	82.45	84.51	341781
2024-02-09	84.44	84.91	82.93	84.79	391742
2024-02-12	84.89	89.58	84.89	89.23	584993
2024-02-13	86.54	86.55	83.12	83.96	649914
2024-02-14	84.83	85.73	83.67	85.62	301248
2024-02-15	86.39	88.04	86.39	86.77	400998
2024-02-16	85.83	86.88	84.98	85.22	412624
2024-02-20	84.69	86.79	84.66	85.91	457528
2024-02-21	85.68	87.68	85.42	87.60	728854
2024-02-22	90.95	96.62	88.63	95.98	1687814
2024-02-23	95.68	96.50	94.24	94.86	753575
2024-02-26	94.85	95.22	93.70	94.65	463960
2024-02-27	95.60	96.02	93.61	93.56	627084
2024-02-28	92.87	95.33	92.87	94.43	426939
2024-02-29	94.81	95.00	92.45	93.19	595306
2024-03-01	93.91	94.66	91.63	93.94	385911
2024-03-04	93.93	94.44	91.41	91.78	474436
2024-03-05	91.04	92.89	91.04	91.76	402280
2024-03-06	93.04	96.10	91.88	94.68	569819
2024-03-07	94.90	96.41	93.57	93.61	401212
2024-03-08	94.54	95.48	93.89	94.04	367953
2024-03-11	93.73	95.22	92.97	94.39	280840
2024-03-12	94.23	95.89	94.02	95.56	444875
2024-03-13	95.31	98.52	95.31	98.00	687884
2024-03-14	97.49	98.79	96.04	97.79	1539302
2024-03-15	97.36	99.90	97.36	98.66	986385
2024-03-18	98.59	99.61	97.81	97.84	615318
2024-03-19	97.64	98.79	96.35	97.84	460443
2024-03-20	97.22	102.09	97.22	101.28	655325
2024-03-21	101.97	102.66	100.19	101.43	354577
2024-03-22	101.31	101.47	98.65	98.89	411850
2024-03-25	99.41	101.06	99.08	100.82	358411
2024-03-26	103.13	103.13	100.84	101.00	394009
2024-03-27	101.70	105.42	101.70	105.30	595006
2024-03-28	105.55	108.57	105.51	107.73	871671
2024-04-01	107.51	108.32	106.07	107.18	818941
2024-04-02	105.70	105.98	103.73	103.85	878786
2024-04-03	103.52	105.21	103.00	103.90	701517
2024-04-04	105.06	105.65	99.74	99.98	470767
2024-04-05	100.12	101.01	99.71	100.18	471036
2024-04-08	100.98	103.77	100.87	103.07	501576
2024-04-09	103.15	104.49	101.66	103.21	230442
2024-04-10	101.00	101.68	98.88	100.31	399402
2024-04-11	100.50	101.15	99.04	100.78	264093
2024-04-12	99.53	100.50	96.86	97.00	570954
2024-04-15	98.62	99.28	96.78	97.74	614948
2024-04-16	96.92	98.47	96.20	97.81	493557
2024-04-17	98.68	99.00	96.54	97.67	526679
2024-04-18	97.93	99.33	97.55	98.94	427911
2024-04-19	98.75	100.12	97.69	97.99	487252
2024-04-22	98.76	100.14	97.38	98.89	436539
2024-04-23	98.61	101.82	98.61	101.77	478897
2024-04-24	101.80	103.33	101.32	103.17	348482
2024-04-25	102.40	102.57	100.46	101.03	229453
2024-04-26	100.65	103.51	100.65	100.87	250210
2024-04-29	101.27	101.54	98.24	98.58	409141
2024-04-30	97.44	97.75	95.15	96.11	558033
2024-05-01	95.77	97.36	94.53	95.37	332764
2024-05-02	96.91	97.84	95.98	97.66	214444
2024-05-03	99.73	100.75	97.15	97.18	327975
2024-05-06	98.50	99.03	97.33	97.51	524003
2024-05-07	98.96	103.46	98.80	99.15	882783
2024-05-08	97.96	98.59	95.88	96.50	806330
2024-05-09	97.75	99.46	96.06	99.37	439615
2024-05-10	99.62	99.86	97.30	99.50	362431
2024-05-13	100.12	101.79	99.81	100.25	344385
2024-05-14	101.51	102.39	99.89	100.61	331806
2024-05-15	101.31	101.33	99.03	99.96	357011
2024-05-16	100.21	101.16	99.50	99.96	226617
2024-05-17	99.96	99.96	98.11	98.18	198516
2024-05-20	97.99	99.35	97.27	98.06	267122
2024-05-21	97.87	98.04	94.79	94.13	374891
2024-05-22	94.13	94.98	92.42	92.76	433057
2024-05-23	92.65	92.87	90.05	90.22	429144
2024-05-24	90.73	93.54	90.28	93.24	351439
2024-05-28	94.00	94.61	92.73	93.35	327773
2024-05-29	91.74	91.89	90.29	91.13	296149
2024-05-30	91.49	92.15	90.69	91.71	232713
2024-05-31	92.00	92.79	89.81	90.27	659385
2024-06-03	91.20	91.20	87.45	87.68	657751
2024-06-04	86.87	89.50	86.82	89.32	956731
2024-06-05	89.79	90.45	87.76	87.98	713177
2024-06-06	87.62	90.74	86.70	90.29	534312
2024-06-07	89.03	89.03	87.59	88.58	447582
2024-06-10	87.57	89.71	87.12	89.44	322028
2024-06-11	88.81	88.81	86.95	87.36	462958
2024-06-12	89.21	91.61	88.68	89.59	456926
2024-06-13	88.92	89.24	87.03	88.06	382130
2024-06-14	86.38	86.42	84.35	85.14	456788
2024-06-17	84.68	86.99	84.68	86.74	363271
2024-06-18	86.89	87.55	85.23	85.28	317592
2024-06-20	84.91	86.32	84.56	84.73	303718
2024-06-21	84.61	85.16	83.99	85.15	537403
2024-06-24	85.44	86.13	84.88	85.17	306054
2024-06-25	85.17	85.64	84.09	84.92	284675
2024-06-26	84.41	84.53	82.87	83.09	430196
2024-06-27	83.23	84.00	82.12	83.32	457889
2024-06-28	83.71	87.39	83.66	87.32	745171
2024-07-01	87.50	87.98	82.40	83.74	580102
2024-07-02	83.67	83.94	82.10	83.62	397674
2024-07-03	84.29	84.75	82.68	83.17	211043
2024-07-05	82.62	82.90	81.38	82.13	572506
2024-07-08	82.90	83.63	81.38	81.78	266824
2024-07-09	81.50	82.32	81.32	81.43	357065
2024-07-10	82.04	85.89	81.64	85.47	567355
2024-07-11	86.75	88.48	85.70	88.19	457554
2024-07-12	88.73	89.21	86.94	87.03	375383
2024-07-15	87.42	88.01	86.00	86.76	302233
2024-07-16	87.18	90.70	87.17	90.46	561892
2024-07-17	89.27	90.60	89.27	89.91	431476
2024-07-18	89.53	91.94	88.17	88.30	353330
2024-07-19	87.80	88.44	86.76	88.34	303743
2024-07-22	88.49	88.77	85.82	88.13	285990
2024-07-23	86.27	88.46	86.26	87.90	277085
2024-07-24	86.95	86.95	81.28	81.50	913643
2024-07-25	81.40	86.45	80.25	85.37	652365
2024-07-26	86.57	86.95	84.17	85.46	413029
2024-07-29	85.02	86.00	83.90	85.45	354550
2024-07-30	85.99	87.43	85.32	87.23	323035
2024-07-31	87.25	87.75	83.88	84.58	617185
2024-08-01	78.21	80.61	75.96	77.88	1827670
2024-08-02	75.76	78.64	74.11	76.66	789310
2024-08-05	73.18	74.17	71.45	71.99	769905
2024-08-06	71.78	75.23	71.60	73.71	491474
2024-08-07	74.78	74.78	72.55	73.06	349684
2024-08-08	73.19	73.27	70.43	70.91	467928
2024-08-09	70.88	70.88	69.05	69.62	669291
2024-08-12	70.15	70.15	68.34	68.51	426582
2024-08-13	68.97	71.09	68.36	70.74	353061
2024-08-14	71.12	71.25	69.55	70.03	362954
2024-08-15	71.77	72.56	71.07	71.75	387917
2024-08-16	71.37	71.74	70.75	71.19	257351
2024-08-19	71.23	72.96	71.20	72.88	369090
2024-08-20	72.45	72.76	70.25	70.30	353413
2024-08-21	71.35	72.63	71.05	72.40	283942
2024-08-22	72.39	72.95	71.93	72.21	213706
2024-08-23	72.78	74.49	72.24	74.03	276650
2024-08-26	74.79	75.36	73.17	73.21	303454
2024-08-27	72.51	73.47	72.05	72.83	219345
2024-08-28	72.30	73.72	72.30	73.10	439379
2024-08-29	73.80	74.33	72.50	73.48	286513
2024-08-30	73.98	74.42	73.04	74.00	392180
2024-09-03	73.00	74.41	73.00	73.24	448859
2024-09-04	72.82	73.62	72.16	72.42	309522
2024-09-05	72.72	73.55	71.24	73.11	483142
2024-09-06	73.47	73.78	71.57	71.68	462100
2024-09-09	71.56	71.93	69.96	70.36	359766
2024-09-10	70.35	70.36	67.72	69.44	360235
2024-09-11	69.20	69.62	67.28	69.21	542748
2024-09-12	71.23	71.41	69.48	71.38	466526
2024-09-13	72.28	73.71	71.70	73.29	397762
2024-09-16	73.61	74.00	71.86	71.95	304237
2024-09-17	73.26	74.68	72.48	73.92	356690
2024-09-18	72.54	73.99	71.72	71.54	491703
2024-09-19	73.62	76.04	72.90	74.58	630506
2024-09-20	74.42	74.71	73.26	74.49	805271
2024-09-23	74.48	75.44	74.25	75.22	252135
2024-09-24	76.26	77.35	75.78	76.07	301110
2024-09-25	75.97	75.97	73.59	73.62	310578
2024-09-26	74.31	76.12	73.95	75.76	326683
2024-09-27	76.99	77.28	75.47	76.50	221746
2024-09-30	76.01	76.20	73.22	73.48	400940
2024-10-01	73.48	74.02	71.53	73.74	468368
2024-10-02	72.94	74.76	72.94	74.28	267328
2024-10-03	73.38	74.52	72.66	73.85	370670
2024-10-04	75.38	76.49	75.04	76.38	268098
2024-10-07	75.77	76.46	73.54	73.93	297324
2024-10-08	73.50	74.59	72.50	73.57	234131
2024-10-09	73.45	74.32	72.66	72.68	240227
2024-10-10	72.53	73.11	72.05	72.68	230398
2024-10-11	72.39	74.03	72.39	73.64	212766
2024-10-14	73.94	74.99	72.95	74.77	255966
2024-10-15	74.76	75.79	74.36	75.02	342789
2024-10-16	76.01	79.72	75.04	79.33	541451
2024-10-17	78.96	80.38	77.41	80.37	461408
2024-10-18	80.54	80.54	78.65	79.36	333100
2024-10-21	79.29	80.08	77.29	77.35	310502
2024-10-22	77.44	77.44	76.26	76.95	261159
2024-10-23	76.83	77.62	75.18	75.54	320520
2024-10-24	76.28	77.10	75.00	76.69	269574
2024-10-25	77.29	78.83	77.06	78.20	268210
2024-10-28	78.91	80.00	78.71	79.66	380507
2024-10-29	79.04	80.28	78.88	79.75	293775
2024-10-30	79.26	81.47	79.26	80.25	352088
2024-10-31	80.01	80.84	76.33	77.03	446477
2024-11-01	77.85	80.00	77.85	78.72	434671
2024-11-04	78.51	79.35	77.36	78.14	296521
2024-11-05	77.69	79.37	77.02	79.29	357295
2024-11-06	81.50	85.78	81.38	84.79	962261
2024-11-07	88.75	100.32	88.30	95.98	1564250
2024-11-08	95.72	96.39	94.69	95.60	776195
2024-11-11	96.07	96.27	93.86	94.14	485159
2024-11-12	93.33	94.67	92.82	93.86	382670
2024-11-13	94.04	94.94	92.68	92.70	268683
2024-11-14	93.24	94.84	92.28	92.83	311338
2024-11-15	92.58	93.21	90.86	91.27	257130
2024-11-18	91.16	91.21	90.12	90.22	204293
2024-11-19	88.84	89.80	88.30	89.60	280848
2024-11-20	89.25	90.51	89.09	90.38	199159
2024-11-21	90.53	92.30	90.36	91.93	238525
2024-11-22	92.10	94.50	92.10	94.07	441892
2024-11-25	95.48	98.89	95.48	98.57	568913
2024-11-26	98.15	98.15	96.12	96.49	467319
2024-11-27	96.71	98.83	96.38	96.84	293118
2024-11-29	98.21	99.42	97.82	99.25	181551
2024-12-02	98.44	98.78	96.23	97.63	319549
2024-12-03	97.83	97.83	96.35	96.76	272436
2024-12-04	95.62	97.34	95.62	97.27	186192
2024-12-05	97.50	98.76	97.03	97.33	210096
2024-12-06	98.00	98.25	95.52	96.72	220172
2024-12-09	97.59	98.07	95.30	95.50	237453
2024-12-10	96.55	96.98	94.51	95.50	363059
2024-12-11	96.77	97.04	95.38	96.00	240200
2024-12-12	96.25	96.91	94.72	94.85	179453
2024-12-13	95.46	95.89	93.08	94.55	283724
2024-12-16	93.98	95.80	93.98	94.39	209533
2024-12-17	94.26	94.57	92.93	94.05	305383
2024-12-18	93.88	94.83	88.88	88.18	398961
2024-12-19	89.23	90.28	88.50	90.09	378690
2024-12-20	89.02	91.40	89.02	90.24	681198
2024-12-23	90.24	90.52	89.30	90.34	211103
2024-12-24	90.50	91.71	89.59	91.61	74565
2024-12-26	90.70	92.20	90.70	91.52	145597
2024-12-27	90.81	91.92	89.77	90.63	120802
2024-12-30	89.56	89.73	87.76	88.95	210983
2024-12-31	89.90	90.67	89.44	89.80	225354
2025-01-02	90.43	90.43	86.80	87.39	385103
2025-01-03	87.40	88.01	85.70	86.87	396142
2025-01-06	87.07	88.24	85.80	86.05	551028
2025-01-07	86.51	86.91	85.35	85.75	331132
2025-01-08	85.15	85.96	84.56	85.57	285793
2025-01-10	84.31	85.65	83.14	83.20	247439
2025-01-13	82.59	83.00	81.01	82.30	386896
2025-01-14	83.50	85.80	83.50	85.05	442739
2025-01-15	87.68	88.75	86.12	86.34	297841
2025-01-16	86.34	87.62	84.87	85.17	227662
2025-01-17	86.12	86.53	85.03	85.04	189129
2025-01-21	85.58	87.10	85.58	86.84	240266
2025-01-22	86.33	86.38	85.47	86.11	206035
2025-01-23	85.84	87.23	85.36	86.75	205975
2025-01-24	86.79	87.35	86.01	86.75	324004
2025-01-27	86.47	90.00	86.47	88.27	321040
2025-01-28	87.80	88.65	87.44	87.65	268853
2025-01-29	87.90	88.44	85.60	86.90	291090
2025-01-30	88.12	89.63	87.52	89.11	366895
2025-01-31	89.13	89.52	86.30	86.77	265752
2025-02-03	84.00	85.57	82.40	84.89	320141
2025-02-04	84.98	84.98	83.77	84.37	282264
2025-02-05	84.44	84.71	83.63	83.74	196152
2025-02-06	84.00	87.34	84.00	87.32	360179
2025-02-07	87.63	87.63	84.84	85.48	338305
2025-02-10	86.01	86.01	83.66	84.02	261122
2025-02-11	82.99	84.15	80.11	83.89	533278
2025-02-12	81.75	83.95	80.86	83.91	429410
2025-02-13	84.83	85.45	83.90	85.25	284259
2025-02-14	86.00	87.19	85.88	86.47	416738
2025-02-18	86.38	88.63	85.89	88.62	770969
2025-02-19	87.65	91.18	86.65	90.95	545007
2025-02-20	90.80	90.95	87.28	87.92	825009
2025-02-21	88.80	88.80	83.95	84.14	949936
2025-02-24	84.83	87.98	84.22	86.70	479593
2025-02-25	87.89	87.89	83.72	85.28	511250
2025-02-26	85.79	88.69	85.23	85.38	977154
2025-02-27	82.58	83.55	76.23	77.47	1301700
2025-02-28	76.68	77.84	73.79	75.44	859042
2025-03-03	75.71	76.68	73.27	73.38	634624
2025-03-04	72.16	72.60	69.74	70.28	782633
2025-03-05	71.15	73.68	70.56	72.90	747157
2025-03-06	72.24	73.10	71.07	71.72	554163
2025-03-07	72.75	73.65	70.71	72.93	532742
2025-03-10	71.79	73.25	69.99	71.16	747805
2025-03-11	70.99	71.16	67.54	67.69	726437
2025-03-12	68.27	69.23	66.85	68.60	485357
2025-03-13	68.28	69.13	66.06	66.40	645556
2025-03-14	67.16	68.04	65.94	66.54	607466
2025-03-17	67.11	70.25	66.93	68.55	607621
2025-03-18	67.96	68.37	65.43	65.56	579012
2025-03-19	65.56	68.19	65.56	67.79	564525
2025-03-20	66.80	68.65	66.63	66.73	388914
2025-03-21	65.26	66.00	63.46	65.85	617494
2025-03-24	67.31	68.25	66.32	67.17	498135
2025-03-25	67.36	68.74	66.77	67.07	388433
2025-03-26	67.13	68.31	65.86	66.21	388624
2025-03-27	65.60	66.81	64.64	66.74	463796
2025-03-28	66.21	66.69	65.31	66.15	548877
2025-03-31	64.97	65.36	63.82	64.24	599668
2025-04-01	64.24	64.61	61.86	62.94	561797
2025-04-02	61.87	65.83	61.87	65.57	355016
2025-04-03	61.88	61.88	56.20	56.62	946517
2025-04-04	54.19	55.47	50.97	54.57	770329
2025-04-07	52.98	57.34	51.14	53.18	1026906
2025-04-08	55.53	55.95	50.24	50.86	658794
2025-04-09	50.51	60.10	49.22	59.28	1004886
2025-04-10	57.02	57.02	51.65	52.83	669136
2025-04-11	52.74	54.11	51.53	53.47	480197
2025-04-14	54.32	54.32	50.84	53.89	650553
2025-04-15	53.93	54.81	52.35	53.02	317840
2025-04-16	52.55	53.70	51.63	52.59	487944
2025-04-17	52.72	53.77	52.22	53.18	303843
2025-04-21	52.59	53.20	52.18	52.80	493303
2025-04-22	53.63	53.94	51.69	53.05	1024738
2025-04-23	55.75	57.18	52.80	53.06	1195006
2025-04-24	53.23	55.99	52.78	55.78	1368102
2025-04-25	55.51	56.70	55.09	55.67	359583
2025-04-28	55.69	57.22	55.42	55.86	397172
2025-04-29	55.51	56.21	54.59	55.90	362020
2025-04-30	54.30	55.04	52.66	54.81	629597
2025-05-01	55.58	58.45	55.53	57.20	858239
2025-05-02	58.45	60.16	58.29	59.61	498403
2025-05-05	58.69	60.29	58.41	58.48	474375
2025-05-06	57.91	58.81	57.56	58.02	466343
2025-05-07	58.66	59.08	57.89	58.20	600700
2025-05-08	61.99	66.45	61.46	64.32	990913
2025-05-09	64.58	65.35	63.52	64.65	595993
2025-05-12	69.02	72.00	68.87	69.93	817251
2025-05-13	70.13	73.16	70.06	72.32	891340
2025-05-14	71.85	72.76	71.47	72.22	556685
2025-05-15	71.62	72.24	71.27	71.39	382394
2025-05-16	71.29	72.10	70.74	71.69	443464
2025-05-19	70.00	70.75	70.00	70.53	410587
2025-05-20	70.23	70.66	69.54	70.13	406103
2025-05-21	68.62	68.92	66.25	66.49	825424
2025-05-22	66.50	67.82	66.18	66.80	643489
2025-05-23	64.49	66.29	64.21	65.76	494995
2025-05-27	68.00	68.13	66.69	68.02	701249
2025-05-28	67.96	68.13	66.92	67.30	345479
2025-05-29	68.01	68.01	66.56	67.67	498129
2025-05-30	67.01	67.54	65.71	65.86	587434
2025-06-02	65.86	65.86	63.75	64.47	595206
2025-06-03	64.49	66.41	64.00	65.81	523841
2025-06-04	66.10	66.62	65.46	65.54	445695
2025-06-05	65.42	66.24	64.14	65.02	406698
2025-06-06	66.09	66.33	65.19	66.04	374174
2025-06-09	66.59	67.36	66.07	66.58	338828
2025-06-10	66.91	68.33	66.50	67.75	305159
2025-06-11	68.10	68.94	67.31	67.40	456929
2025-06-12	66.50	67.49	65.88	67.18	308010
2025-06-13	65.26	66.47	64.47	64.81	472442
2025-06-16	66.30	67.72	65.50	67.36	358229
2025-06-17	66.84	68.04	65.97	68.00	1010055
2025-06-18	67.29	68.76	67.13	68.00	870759
2025-06-20	68.53	68.99	67.80	68.37	496760
2025-06-23	69.22	70.11	67.46	69.89	599816
2025-06-24	70.85	72.65	70.85	72.00	530230
2025-06-25	72.25	72.96	71.76	71.77	543924
2025-06-26	72.16	74.39	72.16	73.36	547623
2025-06-27	73.82	74.74	73.02	73.83	5115979

Explore More About VAC

Coins representing dividend payouts and trends

VAC Dividend History

Discover Marriott Vacations Worldwide'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

VAC Stock Split History

Discover Marriott Vacations Worldwide'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

VAC Historical Prices

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

Web Analytics