VEEV Historical Prices

Summary

Key Stock Metrics

184.39

(August 12, 2024)

52-Week Low

296.72

(July 29, 2025)

52-Week High

343.96

(August 5, 2021)

All-Time High

282.13

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-15	33.29	33.50	28.71	32.02	5052067
2014-01-16	32.00	32.36	31.31	31.94	1326023
2014-01-17	31.90	31.99	31.32	31.50	916799
2014-01-21	31.60	31.89	31.22	31.76	622364
2014-01-22	31.96	31.97	31.14	31.29	468896
2014-01-23	31.89	32.08	31.25	31.62	649679
2014-01-24	31.41	32.01	30.91	31.89	556076
2014-01-27	31.82	31.89	30.58	31.09	397236
2014-01-28	31.11	31.57	30.90	31.02	197743
2014-01-29	30.71	31.18	30.50	31.00	427506
2014-01-30	31.26	32.64	31.26	32.25	525185
2014-01-31	31.98	32.39	31.75	31.79	347352
2014-02-03	31.76	31.78	29.19	29.46	1010018
2014-02-04	29.55	30.11	28.81	30.04	863787
2014-02-05	29.68	30.38	29.47	29.76	540834
2014-02-06	29.96	30.73	29.84	30.55	240943
2014-02-07	30.75	30.97	30.56	30.81	289433
2014-02-10	30.90	31.03	30.69	30.85	154303
2014-02-11	30.90	31.34	30.45	31.02	228060
2014-02-12	31.17	31.54	30.92	31.30	333432
2014-02-13	31.29	32.96	31.29	32.62	464256
2014-02-14	32.83	34.26	32.50	34.23	929979
2014-02-18	34.40	36.17	34.38	35.85	1069441
2014-02-19	35.76	36.27	35.18	35.90	517229
2014-02-20	35.89	36.04	35.39	35.87	230248
2014-02-21	35.91	35.91	34.36	35.05	345860
2014-02-24	35.07	36.07	34.83	35.17	456171
2014-02-25	35.07	35.07	33.68	35.00	454559
2014-02-26	35.05	35.31	34.72	35.17	443036
2014-02-27	35.22	36.22	35.07	35.70	240702
2014-02-28	36.07	38.08	34.70	35.30	1373024
2014-03-03	34.96	36.04	34.22	35.99	461388
2014-03-04	36.35	37.85	35.63	37.80	1928997
2014-03-05	39.81	39.81	34.12	34.76	4219898
2014-03-06	34.86	35.73	33.78	34.05	1139552
2014-03-07	33.85	34.13	32.32	32.43	1724434
2014-03-10	32.65	33.91	32.28	33.77	965925
2014-03-11	33.98	34.06	32.86	32.97	673299
2014-03-12	32.83	33.50	32.83	33.29	523533
2014-03-13	33.39	33.47	31.88	32.57	869895
2014-03-14	32.59	32.99	32.00	32.26	434673
2014-03-17	32.60	33.40	32.28	33.10	680274
2014-03-18	33.94	34.00	33.47	33.78	744883
2014-03-19	33.78	33.78	32.55	32.82	428506
2014-03-20	32.49	32.87	31.65	31.74	613623
2014-03-21	31.71	32.06	29.85	30.11	909239
2014-03-24	30.14	30.17	27.00	27.39	1639646
2014-03-25	27.00	28.83	26.64	27.27	2552790
2014-03-26	26.85	27.13	25.21	26.27	7965434
2014-03-27	26.20	26.70	25.37	26.00	1461227
2014-03-28	26.05	26.92	25.84	26.91	992158
2014-03-31	26.90	27.10	26.35	26.70	718835
2014-04-01	26.70	27.08	26.04	26.29	1137058
2014-04-02	28.39	29.06	25.85	26.39	2764852
2014-04-03	26.39	26.50	24.69	24.73	1748516
2014-04-04	24.78	25.10	21.91	23.10	4269649
2014-04-07	22.86	23.32	22.50	23.05	1215109
2014-04-08	23.10	23.65	22.54	23.42	1357478
2014-04-09	23.50	24.17	23.00	24.14	1297643
2014-04-10	24.25	24.25	22.40	23.26	1813278
2014-04-11	22.88	23.54	21.85	21.90	1114005
2014-04-14	20.53	22.84	20.40	21.90	4274684
2014-04-15	21.61	22.32	20.96	22.15	1794753
2014-04-16	22.36	22.80	21.75	22.63	1126535
2014-04-17	22.42	22.76	21.79	22.55	1095724
2014-04-21	22.48	22.53	21.44	22.07	907407
2014-04-22	21.95	23.59	21.93	23.16	1251338
2014-04-23	23.15	23.37	22.10	22.15	606305
2014-04-24	22.33	22.50	20.87	20.99	1050711
2014-04-25	20.70	20.85	19.61	19.74	1657334
2014-04-28	19.74	19.90	17.85	18.87	2908662
2014-04-29	19.00	19.38	18.25	18.70	1335720
2014-04-30	18.50	19.22	18.21	19.21	2050048
2014-05-01	19.00	20.42	18.95	19.61	2301530
2014-05-02	19.55	19.95	19.50	19.89	814179
2014-05-05	19.67	20.19	19.53	19.67	568160
2014-05-06	19.54	19.80	19.12	19.30	995762
2014-05-07	19.21	19.28	17.11	17.87	2393738
2014-05-08	17.75	18.51	17.64	17.91	912768
2014-05-09	17.83	18.36	17.67	18.23	489272
2014-05-12	18.28	19.11	18.23	19.04	627510
2014-05-13	19.00	19.15	18.16	18.35	512583
2014-05-14	18.20	18.50	17.66	18.22	655717
2014-05-15	18.15	18.80	17.76	18.68	577885
2014-05-16	18.70	19.37	18.40	19.34	943888
2014-05-19	19.19	19.54	19.04	19.21	517257
2014-05-20	19.22	20.04	19.22	19.90	595689
2014-05-21	20.24	20.30	19.75	19.78	805443
2014-05-22	19.67	20.78	19.55	20.11	1092807
2014-05-23	20.15	21.35	19.88	21.16	985920
2014-05-27	21.26	21.52	20.93	21.10	835329
2014-05-28	21.93	22.04	20.82	21.89	1467423
2014-05-29	22.00	22.26	21.34	22.04	2057632
2014-05-30	22.83	23.25	20.05	20.96	4014166
2014-06-02	20.81	20.94	19.70	19.85	1627416
2014-06-03	19.66	20.32	19.51	20.06	913057
2014-06-04	19.87	20.10	19.65	19.80	524580
2014-06-05	19.79	20.85	19.64	20.75	774557
2014-06-06	20.56	21.45	20.37	21.15	825080
2014-06-09	21.13	21.90	21.09	21.50	664189
2014-06-10	21.31	21.45	21.04	21.36	397922
2014-06-11	21.26	22.10	21.09	21.73	827385
2014-06-12	21.70	22.04	21.46	22.03	496930
2014-06-13	21.99	22.14	20.86	21.31	695788
2014-06-16	20.83	23.88	20.79	23.72	2726111
2014-06-17	23.28	24.75	22.98	24.52	2339737
2014-06-18	24.50	25.00	24.22	24.90	1494822
2014-06-19	24.79	24.99	24.49	24.82	993491
2014-06-20	24.66	24.90	24.37	24.75	1527015
2014-06-23	24.74	24.88	24.25	24.52	1311271
2014-06-24	24.55	25.24	24.40	24.78	1884648
2014-06-25	23.53	24.88	23.29	24.31	2114120
2014-06-26	24.30	24.34	22.97	24.21	2043092
2014-06-27	24.20	25.00	24.09	24.83	1922159
2014-06-30	24.80	25.67	24.70	25.45	1107440
2014-07-01	25.73	26.26	25.28	26.21	1628447
2014-07-02	26.13	26.34	25.14	25.23	1493567
2014-07-03	25.50	25.50	24.81	24.96	728202
2014-07-07	24.76	25.14	24.54	24.87	746667
2014-07-08	24.85	24.87	23.27	24.30	2093819
2014-07-09	24.37	24.38	23.72	24.01	1002821
2014-07-10	23.35	24.43	23.31	24.33	906178
2014-07-11	24.22	24.57	23.89	24.41	475874
2014-07-14	24.40	25.08	24.20	24.61	683591
2014-07-15	24.18	24.39	23.33	23.38	1262699
2014-07-16	23.50	24.06	23.32	23.97	1112795
2014-07-17	23.78	24.31	23.58	23.74	880951
2014-07-18	23.92	24.58	23.73	24.52	785590
2014-07-21	24.42	24.92	24.08	24.74	511774
2014-07-22	24.92	25.01	24.27	24.37	460181
2014-07-23	24.33	24.50	23.65	23.72	395174
2014-07-24	23.74	24.50	23.66	24.38	321973
2014-07-25	24.23	24.28	23.57	23.59	511015
2014-07-28	23.60	23.84	23.18	23.57	320137
2014-07-29	23.64	23.97	23.42	23.69	214607
2014-07-30	23.71	24.63	23.71	24.10	579512
2014-07-31	23.72	23.93	23.45	23.80	443153
2014-08-01	23.52	23.68	22.21	22.50	612414
2014-08-04	22.25	23.32	22.04	23.23	471599
2014-08-05	23.12	23.59	22.71	23.34	611681
2014-08-06	23.00	23.30	22.63	22.65	977678
2014-08-07	22.75	22.90	22.59	22.59	436198
2014-08-08	22.45	22.59	22.18	22.18	445269
2014-08-11	22.23	23.20	22.19	22.98	760779
2014-08-12	22.90	23.07	22.58	22.84	364840
2014-08-13	22.85	23.00	22.65	22.85	402478
2014-08-14	22.78	23.04	22.58	22.86	405950
2014-08-15	22.85	22.89	21.84	22.07	613182
2014-08-18	22.26	22.62	22.22	22.58	348782
2014-08-19	22.55	22.81	21.89	22.13	670158
2014-08-20	21.91	22.10	21.57	21.92	665654
2014-08-21	21.94	22.73	21.67	22.65	950623
2014-08-22	22.61	24.48	22.35	24.42	1229555
2014-08-25	24.47	24.80	24.12	24.60	786371
2014-08-26	24.72	25.16	24.27	24.94	740469
2014-08-27	24.93	25.54	24.87	25.21	1052896
2014-08-28	25.19	25.23	24.50	24.96	1590535
2014-08-29	27.04	30.00	27.03	29.97	7550926
2014-09-02	29.52	29.89	28.37	29.46	2833606
2014-09-03	29.50	29.57	28.41	28.85	1657721
2014-09-04	29.07	31.66	29.02	30.16	2499105
2014-09-05	30.39	30.67	28.72	29.73	1416874
2014-09-08	29.63	30.18	29.56	29.85	1241270
2014-09-09	29.96	30.05	29.31	29.50	990301
2014-09-10	29.54	30.82	29.17	30.71	1365323
2014-09-11	30.43	31.50	30.28	31.16	1305656
2014-09-12	31.16	31.68	30.65	31.56	1226576
2014-09-15	31.25	31.57	30.04	30.23	1341790
2014-09-16	29.57	30.00	28.91	29.61	1198794
2014-09-17	29.59	29.92	28.96	29.18	710839
2014-09-18	29.69	29.94	29.16	29.34	762194
2014-09-19	29.63	29.83	28.67	28.98	1463010
2014-09-22	29.00	29.31	28.19	29.05	1414577
2014-09-23	28.94	29.63	28.78	29.19	1131442
2014-09-24	29.20	29.48	28.52	28.83	829538
2014-09-25	29.22	29.48	28.22	28.64	834459
2014-09-26	28.56	28.99	28.07	28.74	632792
2014-09-29	28.53	29.09	28.50	28.89	942262
2014-09-30	28.89	29.23	28.05	28.17	760001
2014-10-01	28.13	28.17	27.03	27.42	982928
2014-10-02	27.10	27.41	25.73	27.05	1968804
2014-10-03	27.42	27.62	26.68	27.47	1086248
2014-10-06	27.61	27.82	26.30	26.36	619829
2014-10-07	26.27	26.50	25.56	25.72	542378
2014-10-08	25.86	26.54	25.54	26.00	751849
2014-10-09	26.32	26.41	25.16	25.47	807451
2014-10-10	25.45	25.97	24.46	25.35	932618
2014-10-13	25.37	26.14	24.91	25.45	784928
2014-10-14	25.37	26.37	25.18	25.77	721417
2014-10-15	25.00	26.90	24.75	26.60	793981
2014-10-16	26.10	28.00	25.98	27.82	994832
2014-10-17	28.16	28.29	27.24	28.10	1753232
2014-10-20	28.10	28.83	27.90	28.31	912140
2014-10-21	28.46	28.65	28.23	28.53	698836
2014-10-22	28.55	28.70	27.36	27.75	454115
2014-10-23	27.99	28.54	27.80	27.99	423506
2014-10-24	28.00	28.09	27.44	28.02	361177
2014-10-27	27.72	28.92	27.30	28.83	486246
2014-10-28	28.87	29.38	28.15	28.95	592750
2014-10-29	28.95	28.96	28.02	28.21	332225
2014-10-30	28.21	28.85	27.81	28.79	366727
2014-10-31	29.80	30.68	29.51	29.78	1520190
2014-11-03	29.78	29.90	28.62	28.71	813634
2014-11-04	28.45	28.66	28.13	28.37	591068
2014-11-05	28.51	28.78	27.91	28.06	508317
2014-11-06	27.84	28.00	27.41	27.74	493612
2014-11-07	27.89	28.79	27.61	28.43	534429
2014-11-10	28.43	29.05	28.33	28.67	446720
2014-11-11	28.65	28.95	28.30	28.55	380460
2014-11-12	28.50	29.28	28.50	28.78	369070
2014-11-13	28.86	28.97	28.22	28.25	95097
2014-11-14	28.25	28.35	27.64	28.00	578854
2014-11-17	27.80	28.00	27.23	27.57	600605
2014-11-18	27.62	28.62	27.62	28.21	799171
2014-11-19	28.25	28.33	27.25	27.35	675433
2014-11-20	27.42	28.19	27.16	27.83	375667
2014-11-21	28.24	28.43	27.91	28.00	497188
2014-11-24	28.26	28.77	28.01	28.70	632561
2014-11-25	28.85	29.40	28.31	28.84	1488769
2014-11-26	31.47	32.54	30.06	32.38	4609964
2014-11-28	33.03	33.66	31.83	32.85	1252393
2014-12-01	32.70	32.80	30.77	31.16	1821136
2014-12-02	31.03	31.51	30.38	31.42	1003200
2014-12-03	31.00	31.05	29.80	30.25	1932017
2014-12-04	30.68	31.60	30.38	31.52	2633027
2014-12-05	31.52	31.64	30.77	30.97	1814009
2014-12-08	30.92	31.38	30.42	30.54	618888
2014-12-09	30.14	31.00	29.63	30.73	759563
2014-12-10	30.52	30.98	28.76	28.88	852766
2014-12-11	28.97	30.12	28.65	28.68	980414
2014-12-12	28.50	29.18	28.41	28.59	644085
2014-12-15	28.66	28.98	26.40	26.82	2027999
2014-12-16	26.71	26.98	26.00	26.18	1330996
2014-12-17	26.30	26.93	25.52	26.86	1385869
2014-12-18	27.16	28.03	26.92	28.02	1127499
2014-12-19	28.28	29.17	27.68	27.69	1912573
2014-12-22	27.64	27.99	27.16	27.70	677982
2014-12-23	27.79	27.83	26.31	26.63	1073547
2014-12-24	26.74	27.07	26.71	26.88	373815
2014-12-26	26.89	27.16	26.39	26.78	687821
2014-12-29	26.88	27.10	26.48	26.70	644095
2014-12-30	26.69	26.81	25.84	26.14	762009
2014-12-31	26.13	26.58	26.00	26.41	828972
2015-01-02	26.61	26.68	25.91	26.23	688532
2015-01-05	25.96	26.78	25.90	26.23	650187
2015-01-06	26.24	27.35	26.06	27.12	947244
2015-01-07	27.37	27.68	26.58	27.17	825282
2015-01-08	28.52	29.17	27.59	28.39	1304100
2015-01-09	28.79	28.90	28.14	28.79	781368
2015-01-12	28.92	29.22	28.56	29.12	776715
2015-01-13	29.40	29.54	28.18	29.09	1186171
2015-01-14	28.72	28.93	28.18	28.72	625199
2015-01-15	28.52	28.70	27.75	28.09	816291
2015-01-16	28.02	28.69	27.76	28.07	944206
2015-01-20	28.25	28.41	27.30	28.00	499633
2015-01-21	28.00	28.59	27.91	28.48	683729
2015-01-22	28.75	28.80	28.15	28.51	509189
2015-01-23	28.52	29.39	28.52	29.30	464865
2015-01-26	29.35	30.50	29.33	29.84	960912
2015-01-27	29.49	29.67	28.92	29.37	425199
2015-01-28	29.62	30.25	28.79	28.98	527133
2015-01-29	28.97	29.22	28.35	29.13	415826
2015-01-30	28.92	29.47	28.61	28.76	475167
2015-02-02	28.75	28.84	28.12	28.55	508675
2015-02-03	28.54	29.57	28.25	29.47	475560
2015-02-04	29.45	30.38	29.32	30.00	760023
2015-02-05	30.48	30.97	29.43	30.08	915039
2015-02-06	30.00	30.40	29.50	30.16	713466
2015-02-09	30.15	30.48	29.67	29.80	729612
2015-02-10	29.90	30.47	29.90	30.05	649569
2015-02-11	30.06	30.35	29.87	29.91	567050
2015-02-12	30.00	30.17	29.61	29.95	499669
2015-02-13	30.11	30.50	29.81	30.12	812596
2015-02-17	30.12	30.25	29.60	29.90	565647
2015-02-18	30.28	31.78	30.04	31.00	2532827
2015-02-19	31.19	31.55	30.54	30.85	874361
2015-02-20	30.93	31.04	30.52	30.58	545811
2015-02-23	30.49	30.55	29.06	29.99	1166969
2015-02-24	30.00	30.10	29.59	29.93	959706
2015-02-25	29.88	30.58	29.87	30.30	479255
2015-02-26	30.75	31.64	30.34	31.46	1118483
2015-02-27	31.46	31.54	30.52	30.87	563731
2015-03-02	30.87	31.35	30.62	30.99	878151
2015-03-03	30.89	33.10	30.76	32.69	4002178
2015-03-04	27.70	27.75	24.42	25.72	19427441
2015-03-05	25.90	25.90	24.71	24.73	5838087
2015-03-06	24.71	25.25	24.42	24.63	3501677
2015-03-09	24.56	24.98	24.42	24.81	2319713
2015-03-10	24.52	24.70	23.82	24.26	2010521
2015-03-11	24.25	24.48	23.87	24.40	1170525
2015-03-12	24.39	25.44	24.28	24.96	1269181
2015-03-13	24.96	25.40	24.75	24.86	965706
2015-03-16	24.96	25.10	24.73	24.93	765713
2015-03-17	25.90	28.00	25.69	27.73	3465102
2015-03-18	27.52	27.78	27.00	27.48	1493654
2015-03-19	27.89	28.05	27.27	27.93	1161879
2015-03-20	27.80	28.00	27.25	27.28	1786496
2015-03-23	27.27	27.31	26.21	26.37	1286050
2015-03-24	26.37	27.29	26.08	27.24	962827
2015-03-25	27.23	27.28	25.55	25.70	1300267
2015-03-26	25.55	25.88	25.21	25.35	865048
2015-03-27	25.24	25.63	25.01	25.46	572811
2015-03-30	25.70	25.70	25.04	25.44	547889
2015-03-31	25.23	25.74	24.94	25.53	769795
2015-04-01	25.52	25.87	24.60	25.00	961396
2015-04-02	24.89	25.20	24.39	25.15	1385813
2015-04-06	25.05	25.74	24.77	25.68	1069655
2015-04-07	25.67	26.38	25.29	26.07	1251552
2015-04-08	26.05	26.83	25.86	26.54	1025468
2015-04-09	26.47	26.74	26.30	26.64	1199654
2015-04-10	26.68	26.85	26.50	26.69	585659
2015-04-13	26.53	27.06	26.39	26.58	972169
2015-04-14	26.49	26.50	25.51	26.21	699378
2015-04-15	26.29	27.18	26.20	27.02	1028105
2015-04-16	26.92	27.27	26.87	27.18	500052
2015-04-17	26.84	26.86	26.21	26.42	808507
2015-04-20	26.42	26.89	26.25	26.75	480849
2015-04-21	26.92	27.05	26.46	26.84	660209
2015-04-22	26.89	27.24	26.54	27.12	598659
2015-04-23	27.00	27.53	26.89	27.41	827512
2015-04-24	27.40	27.63	27.07	27.17	726901
2015-04-27	27.13	27.73	26.66	26.79	552311
2015-04-28	26.63	27.37	26.44	27.26	895393
2015-04-29	27.03	27.56	26.53	27.14	650216
2015-04-30	27.06	27.22	26.40	26.55	763145
2015-05-01	26.55	27.20	26.55	26.99	501707
2015-05-04	27.09	27.63	27.08	27.27	480742
2015-05-05	27.09	27.35	26.41	26.46	711010
2015-05-06	26.58	27.18	26.58	27.13	781939
2015-05-07	27.15	27.16	26.79	27.00	429406
2015-05-08	27.08	27.50	27.08	27.23	439362
2015-05-11	27.21	27.78	27.21	27.53	492593
2015-05-12	27.16	27.34	26.60	27.04	489745
2015-05-13	27.08	27.25	26.80	26.91	465777
2015-05-14	27.20	27.51	26.87	27.51	483914
2015-05-15	27.38	27.47	27.05	27.20	351780
2015-05-18	27.07	27.99	27.07	27.97	975864
2015-05-19	28.00	28.00	27.35	27.39	664172
2015-05-20	27.49	27.93	27.31	27.76	465248
2015-05-21	27.83	28.00	27.55	27.94	715331
2015-05-22	27.95	28.27	27.76	27.90	611438
2015-05-26	27.86	28.89	27.83	28.57	1053254
2015-05-27	28.38	28.75	27.70	27.79	1259065
2015-05-28	27.91	29.09	27.47	29.00	2822578
2015-05-29	27.03	28.00	26.48	27.12	5001496
2015-06-01	27.33	27.33	26.02	26.42	2662253
2015-06-02	26.37	27.28	26.25	26.97	1176233
2015-06-03	27.07	27.78	26.90	27.73	1140880
2015-06-04	27.56	27.92	27.31	27.44	1035287
2015-06-05	27.38	27.74	26.84	27.62	763304
2015-06-08	27.60	27.83	26.64	26.99	678705
2015-06-09	27.03	27.03	26.25	26.31	753099
2015-06-10	26.39	26.62	26.15	26.41	962950
2015-06-11	26.49	27.37	26.41	27.26	965887
2015-06-12	27.20	27.55	26.58	26.61	1070182
2015-06-15	26.30	27.35	26.24	27.07	788112
2015-06-16	26.84	27.01	26.63	26.69	948418
2015-06-17	26.62	27.29	26.52	27.14	1133104
2015-06-18	27.29	27.59	27.04	27.30	816463
2015-06-19	27.23	27.32	26.84	26.86	1038913
2015-06-22	27.01	27.35	26.73	27.33	823742
2015-06-23	27.22	28.47	27.05	28.33	1955236
2015-06-24	28.35	28.36	27.76	27.94	1127568
2015-06-25	28.01	28.25	27.90	28.15	900902
2015-06-26	28.23	28.92	27.98	28.50	3192346
2015-06-29	27.95	28.32	27.80	28.00	1069681
2015-06-30	28.10	28.11	27.40	28.03	1607130
2015-07-01	28.15	28.32	27.85	28.26	922134
2015-07-02	28.35	28.85	27.98	28.09	1039368
2015-07-06	27.93	28.44	27.73	27.92	2647746
2015-07-07	27.66	28.65	27.66	28.38	2072321
2015-07-08	28.15	28.33	27.71	27.85	972239
2015-07-09	28.03	28.17	27.93	27.99	875953
2015-07-10	28.28	28.34	27.99	28.10	737197
2015-07-13	28.30	28.35	27.78	28.32	1312743
2015-07-14	28.35	28.96	28.21	28.92	884305
2015-07-15	29.00	29.19	28.68	28.75	723640
2015-07-16	28.95	28.98	28.41	28.78	514833
2015-07-17	28.75	28.75	28.00	28.24	671292
2015-07-20	28.25	28.34	27.81	27.85	1257534
2015-07-21	27.76	27.85	27.01	27.51	1010723
2015-07-22	27.34	27.67	27.18	27.29	703391
2015-07-23	27.45	27.99	27.33	27.71	730279
2015-07-24	27.59	28.05	27.45	27.54	660645
2015-07-27	27.22	27.34	26.81	26.93	762192
2015-07-28	27.01	27.14	26.59	27.10	674186
2015-07-29	27.12	27.32	26.74	27.03	582499
2015-07-30	26.93	26.93	26.61	26.70	514533
2015-07-31	26.74	27.26	26.59	26.92	681330
2015-08-03	26.85	26.87	26.03	26.29	679111
2015-08-04	26.29	26.46	25.95	26.07	604815
2015-08-05	26.13	26.66	26.12	26.41	801601
2015-08-06	26.41	26.44	25.19	25.45	746219
2015-08-07	25.51	25.82	25.18	25.63	640635
2015-08-10	25.63	26.13	25.61	26.07	483084
2015-08-11	25.84	26.01	25.33	25.52	351570
2015-08-12	25.28	25.39	24.79	25.17	663880
2015-08-13	25.23	25.51	24.94	25.16	454910
2015-08-14	25.06	25.35	24.91	25.23	536008
2015-08-17	25.14	25.81	25.04	25.49	485826
2015-08-18	25.54	25.69	25.23	25.35	448349
2015-08-19	25.30	25.79	25.20	25.30	810138
2015-08-20	24.92	25.03	24.41	24.49	730971
2015-08-21	24.18	24.71	23.94	24.25	1265332
2015-08-24	22.37	24.33	22.11	23.37	1491267
2015-08-25	23.83	24.28	23.04	23.09	1253987
2015-08-26	23.58	23.94	23.18	23.51	1158324
2015-08-27	23.80	24.71	23.80	24.16	1442352
2015-08-28	24.08	26.75	24.00	26.44	2815724
2015-08-31	26.29	26.29	25.60	25.90	1554377
2015-09-01	25.12	25.43	24.58	24.69	1243500
2015-09-02	25.00	25.22	24.28	24.75	758688
2015-09-03	24.83	25.38	24.52	24.61	497532
2015-09-04	24.48	24.98	24.47	24.76	949849
2015-09-08	25.49	25.69	24.93	25.47	810577
2015-09-09	25.65	25.65	25.13	25.25	807132
2015-09-10	25.22	25.90	25.20	25.48	621319
2015-09-11	25.37	25.62	25.10	25.55	409779
2015-09-14	25.16	25.75	25.16	25.61	537274
2015-09-15	25.61	26.24	25.12	26.11	761102
2015-09-16	26.10	26.43	25.78	26.36	553944
2015-09-17	26.44	26.89	26.18	26.51	557642
2015-09-18	26.11	26.80	26.11	26.51	2779431
2015-09-21	26.66	26.80	26.17	26.53	1387387
2015-09-22	26.19	26.39	25.49	25.81	450705
2015-09-23	25.80	25.96	24.83	25.09	1049620
2015-09-24	24.92	24.96	24.29	24.60	711241
2015-09-25	24.62	24.83	23.93	24.18	1163473
2015-09-28	24.06	24.24	23.17	23.25	1151918
2015-09-29	23.25	23.40	22.48	22.83	963555
2015-09-30	23.07	23.44	22.54	23.41	1333218
2015-10-01	23.22	23.69	22.89	23.40	1370510
2015-10-02	23.00	24.20	22.87	24.20	1117773
2015-10-05	24.22	24.70	23.63	24.36	2866199
2015-10-06	24.31	24.57	23.80	24.53	1043060
2015-10-07	24.64	25.19	24.45	25.08	897176
2015-10-08	25.08	25.31	24.61	25.22	894179
2015-10-09	25.25	25.85	24.98	25.78	675118
2015-10-12	25.72	25.88	25.02	25.38	730942
2015-10-13	25.14	25.45	24.59	24.69	1029369
2015-10-14	24.69	25.12	24.56	24.61	894310
2015-10-15	24.62	25.53	24.53	25.51	570254
2015-10-16	25.62	25.91	25.28	25.91	504097
2015-10-19	25.81	26.40	25.59	26.06	474814
2015-10-20	26.01	26.01	25.52	25.75	559076
2015-10-21	25.80	26.00	24.71	24.93	606493
2015-10-22	24.92	24.96	23.97	24.38	953010
2015-10-23	24.63	25.50	24.39	25.28	599395
2015-10-26	25.24	25.46	24.90	25.21	341572
2015-10-27	25.14	25.54	24.87	25.19	571908
2015-10-28	25.23	25.98	24.96	25.98	722916
2015-10-29	25.90	26.35	25.28	25.31	691516
2015-10-30	25.17	25.54	24.99	25.37	729905
2015-11-02	25.42	26.01	25.35	25.77	857155
2015-11-03	25.67	26.40	25.63	26.27	913021
2015-11-04	26.32	26.60	26.05	26.35	736732
2015-11-05	26.30	26.61	26.05	26.25	443348
2015-11-06	26.24	27.18	26.11	27.12	955066
2015-11-09	27.06	27.20	26.69	27.05	638859
2015-11-10	26.91	26.91	26.39	26.76	689489
2015-11-11	26.78	26.97	26.54	26.63	381110
2015-11-12	26.34	26.96	26.15	26.55	383191
2015-11-13	26.51	26.85	26.14	26.58	443518
2015-11-16	26.54	27.02	26.42	27.00	611612
2015-11-17	27.00	27.52	26.79	27.46	696108
2015-11-18	27.46	27.65	27.14	27.62	837125
2015-11-19	27.62	27.68	27.10	27.26	732849
2015-11-20	27.35	27.50	27.10	27.28	525709
2015-11-23	27.27	27.32	26.58	27.22	1207958
2015-11-24	27.15	27.44	26.97	27.36	1280771
2015-11-25	27.84	29.22	27.05	28.73	3798081
2015-11-27	28.72	28.98	28.34	28.79	664760
2015-11-30	29.03	29.34	28.77	28.86	1646788
2015-12-01	28.25	28.35	27.12	27.76	2628872
2015-12-02	27.70	28.40	27.44	28.24	1662762
2015-12-03	28.37	28.44	27.06	27.24	674261
2015-12-04	27.26	27.55	26.93	27.50	1043363
2015-12-07	27.50	27.51	26.99	27.24	534917
2015-12-08	26.99	27.27	26.77	27.13	598510
2015-12-09	27.00	27.28	26.65	26.69	398915
2015-12-10	26.66	27.01	26.38	26.90	555145
2015-12-11	26.62	26.64	26.06	26.26	876903
2015-12-14	26.35	26.90	26.33	26.72	1360965
2015-12-15	26.84	27.44	26.53	27.38	1332286
2015-12-16	27.61	28.40	27.56	28.25	1356744
2015-12-17	28.32	28.38	27.88	27.88	941358
2015-12-18	27.75	28.22	27.61	27.86	1737598
2015-12-21	28.00	28.11	27.42	28.02	730357
2015-12-22	28.05	28.29	27.63	28.12	656697
2015-12-23	28.23	29.13	28.23	28.99	1285384
2015-12-24	28.90	29.10	28.83	28.89	307217
2015-12-28	28.78	28.98	28.58	28.73	478890
2015-12-29	28.84	29.00	28.72	28.94	447207
2015-12-30	29.01	29.07	28.76	28.95	585776
2015-12-31	28.80	29.02	28.66	28.85	432103
2016-01-04	28.37	29.01	28.25	28.69	1418335
2016-01-05	28.79	29.25	28.70	28.99	1588797
2016-01-06	28.64	28.93	27.77	28.10	4811817
2016-01-07	27.60	27.63	26.15	26.29	1511524
2016-01-08	26.43	26.54	25.57	25.63	890298
2016-01-11	25.93	26.10	24.87	25.23	1182012
2016-01-12	25.57	25.88	24.94	25.36	884009
2016-01-13	25.46	26.10	24.33	24.34	1038158
2016-01-14	24.45	25.15	23.43	24.97	1438187
2016-01-15	24.26	24.60	23.40	24.43	1401646
2016-01-19	24.66	25.19	23.74	24.01	1211912
2016-01-20	23.56	24.55	22.77	24.17	1465274
2016-01-21	24.13	25.02	23.96	24.72	1893148
2016-01-22	25.08	26.00	24.94	25.41	1031637
2016-01-25	25.19	25.33	24.42	24.45	937800
2016-01-26	24.53	24.53	23.65	24.30	1262553
2016-01-27	24.30	24.41	23.72	23.94	688451
2016-01-28	23.98	24.00	22.87	23.06	1119669
2016-01-29	23.05	24.11	23.04	24.10	1216888
2016-02-01	23.80	24.70	23.52	24.35	1321322
2016-02-02	24.05	24.13	23.24	23.33	1332966
2016-02-03	23.57	23.69	22.94	23.50	1094075
2016-02-04	23.45	24.39	23.26	24.25	953001
2016-02-05	24.16	24.20	22.05	22.45	3617516
2016-02-08	21.46	21.69	20.20	21.11	2272259
2016-02-09	20.67	22.21	20.54	21.10	1644015
2016-02-10	21.15	21.74	20.74	20.84	1525830
2016-02-11	20.42	20.90	19.97	20.61	1566327
2016-02-12	20.85	21.07	20.41	20.82	581885
2016-02-16	21.11	21.80	20.93	21.67	873725
2016-02-17	21.80	22.74	21.80	22.64	769073
2016-02-18	22.68	22.76	21.77	22.12	757429
2016-02-19	21.97	22.40	21.61	22.13	988431
2016-02-22	22.31	22.78	22.15	22.62	863573
2016-02-23	22.53	22.63	22.08	22.29	901164
2016-02-24	22.21	22.71	21.60	22.64	815236
2016-02-25	22.98	23.45	22.61	22.97	732600
2016-02-26	23.20	23.55	23.01	23.36	813110
2016-02-29	23.39	24.37	23.37	24.29	1469239
2016-03-01	24.43	25.18	24.28	25.08	1838305
2016-03-02	24.33	26.46	24.10	25.76	1702999
2016-03-03	25.84	25.84	25.38	25.70	927164
2016-03-04	25.80	27.36	25.49	26.74	1777683
2016-03-07	26.50	27.57	26.34	27.34	1148855
2016-03-08	27.16	27.36	26.57	26.63	771606
2016-03-09	26.77	27.03	26.61	26.90	575848
2016-03-10	26.75	26.80	26.00	26.11	1211800
2016-03-11	26.33	26.86	26.00	26.73	1056894
2016-03-14	26.60	26.77	26.00	26.64	702782
2016-03-15	26.39	26.39	25.14	25.27	1004149
2016-03-16	25.24	25.69	24.90	25.33	955644
2016-03-17	25.36	25.49	24.69	25.31	644097
2016-03-18	25.38	25.88	25.17	25.84	1107315
2016-03-21	25.74	25.94	25.42	25.54	769502
2016-03-22	25.38	25.85	25.24	25.69	752248
2016-03-23	25.69	25.69	24.49	24.55	868658
2016-03-24	24.41	24.71	24.07	24.71	872865
2016-03-28	24.78	24.89	23.93	24.19	1306611
2016-03-29	24.18	24.85	23.88	24.84	1190668
2016-03-30	25.00	25.37	24.61	24.94	1204540
2016-03-31	24.99	25.17	24.72	25.04	1525846
2016-04-01	24.85	25.14	24.60	24.96	1105245
2016-04-04	25.04	25.55	25.03	25.31	1053203
2016-04-05	25.08	25.48	25.02	25.44	1991294
2016-04-06	25.51	26.36	25.50	26.17	940172
2016-04-07	26.05	26.17	25.75	25.99	818261
2016-04-08	26.18	26.22	25.26	25.51	587423
2016-04-11	25.59	25.90	25.33	25.44	794248
2016-04-12	25.41	25.78	25.32	25.49	803663
2016-04-13	25.73	26.51	25.61	26.39	624239
2016-04-14	26.37	26.38	26.04	26.16	659435
2016-04-15	26.04	26.04	25.25	25.77	1659390
2016-04-18	25.50	25.71	25.40	25.70	1089874
2016-04-19	25.75	25.84	25.41	25.73	1149868
2016-04-20	25.74	26.09	25.71	26.05	1098841
2016-04-21	26.10	26.84	26.10	26.66	1412129
2016-04-22	26.63	27.26	26.62	27.10	1100147
2016-04-25	27.04	27.20	26.81	27.03	887376
2016-04-26	27.02	27.17	26.74	27.02	621642
2016-04-27	27.01	27.68	27.01	27.65	774248
2016-04-28	27.61	27.95	27.36	27.46	1338546
2016-04-29	27.40	27.54	27.22	27.51	1210002
2016-05-02	27.54	27.89	27.27	27.82	755115
2016-05-03	27.58	27.58	27.13	27.34	858854
2016-05-04	27.26	27.34	26.55	27.01	1133845
2016-05-05	27.12	27.19	26.65	26.71	701045
2016-05-06	26.55	27.14	26.53	27.00	808913
2016-05-09	27.02	27.32	26.89	27.16	304059
2016-05-10	27.16	27.26	26.85	27.24	327889
2016-05-11	27.13	27.57	27.07	27.43	597222
2016-05-12	27.59	27.64	27.07	27.39	1185786
2016-05-13	27.39	27.59	27.19	27.35	583923
2016-05-16	27.47	27.91	27.26	27.89	698657
2016-05-17	27.84	28.31	27.62	27.82	1303705
2016-05-18	27.80	28.56	27.62	28.39	699542
2016-05-19	28.15	28.95	27.67	28.06	1251984
2016-05-20	28.34	28.99	28.14	28.94	1424751
2016-05-23	28.88	29.72	28.76	29.50	1381636
2016-05-24	29.60	29.92	29.48	29.60	1332397
2016-05-25	29.81	29.90	29.48	29.89	1321901
2016-05-26	29.95	30.00	29.48	29.76	1568533
2016-05-27	32.58	33.15	30.34	32.18	10413457
2016-05-31	32.22	32.96	32.17	32.95	3484343
2016-06-01	32.90	33.78	32.61	33.62	3443702
2016-06-02	33.63	34.64	33.62	34.60	2533124
2016-06-03	34.42	34.91	33.86	34.91	1480838
2016-06-06	34.90	35.13	34.52	35.07	1973409
2016-06-07	35.10	35.46	34.70	35.29	1917775
2016-06-08	35.11	35.24	34.67	35.14	2133948
2016-06-09	35.06	35.69	34.92	35.03	1495148
2016-06-10	34.78	34.88	34.03	34.05	1438929
2016-06-13	33.95	34.51	33.79	34.15	1700296
2016-06-14	33.86	34.21	33.80	33.97	1653939
2016-06-15	34.15	34.68	33.91	34.34	1952035
2016-06-16	34.20	34.27	33.55	34.13	943508
2016-06-17	34.01	34.48	33.57	33.64	1617351
2016-06-20	34.29	34.73	33.82	34.29	990115
2016-06-21	34.44	34.55	33.69	34.04	1087185
2016-06-22	34.07	34.36	33.72	33.86	777342
2016-06-23	34.20	35.01	33.91	35.01	1327670
2016-06-24	33.92	34.48	33.59	34.30	3777986
2016-06-27	33.84	33.90	32.61	32.96	2440427
2016-06-28	33.40	33.56	32.95	33.01	1466867
2016-06-29	33.39	34.29	33.09	34.02	1716423
2016-06-30	34.20	34.27	33.59	34.12	1119966
2016-07-01	34.07	34.55	34.06	34.29	1000176
2016-07-05	34.20	34.35	33.86	34.24	866470
2016-07-06	34.15	34.99	34.09	34.88	2140954
2016-07-07	35.21	36.79	35.21	36.57	3465188
2016-07-08	36.90	37.41	36.63	37.37	2519202
2016-07-11	37.73	37.92	36.88	36.92	2107638
2016-07-12	37.27	37.51	36.84	37.10	1634655
2016-07-13	37.19	37.24	36.21	36.33	1140639
2016-07-14	36.55	36.89	36.17	36.20	753362
2016-07-15	36.21	36.58	36.08	36.35	772426
2016-07-18	36.53	36.93	36.37	36.74	637296
2016-07-19	36.61	36.69	35.92	36.13	849454
2016-07-20	36.21	36.76	36.18	36.47	974883
2016-07-21	36.44	37.14	36.10	36.25	900108
2016-07-22	36.20	36.96	36.06	36.91	920256
2016-07-25	36.96	37.11	36.66	36.98	856157
2016-07-26	36.87	37.43	36.67	37.34	1195133
2016-07-27	37.35	37.42	36.98	37.25	809508
2016-07-28	37.40	37.82	37.24	37.73	1047093
2016-07-29	37.81	38.21	37.59	37.99	1245024
2016-08-01	38.41	38.71	38.03	38.27	1350146
2016-08-02	38.23	38.43	36.81	37.34	1596212
2016-08-03	37.22	37.71	36.85	37.63	1098672
2016-08-04	37.65	37.87	37.26	37.31	822973
2016-08-05	37.32	38.24	37.32	38.15	840770
2016-08-08	38.33	38.51	38.01	38.29	805506
2016-08-09	38.50	38.56	38.15	38.46	617357
2016-08-10	38.44	38.58	38.20	38.51	570091
2016-08-11	38.57	38.99	38.50	38.86	588841
2016-08-12	38.99	39.43	38.81	39.35	905723
2016-08-15	39.52	39.88	39.39	39.63	1249179
2016-08-16	39.73	39.83	38.85	38.93	913298
2016-08-17	39.10	39.17	38.63	39.14	734518
2016-08-18	39.20	39.82	39.03	39.72	714731
2016-08-19	39.52	39.75	39.33	39.65	459906
2016-08-22	39.64	39.81	38.96	39.40	980749
2016-08-23	39.55	39.93	39.49	39.71	1953942
2016-08-24	39.59	39.82	38.71	38.81	964471
2016-08-25	38.88	38.98	38.47	38.87	1220474
2016-08-26	38.89	39.06	38.55	38.81	1016091
2016-08-29	38.89	39.09	38.60	38.67	1499638
2016-08-30	38.70	38.74	37.36	37.64	3319794
2016-08-31	40.99	42.58	39.53	40.92	12250487
2016-09-01	41.36	41.42	40.03	40.23	2160568
2016-09-02	40.22	40.77	39.85	40.74	1900638
2016-09-06	40.50	40.87	40.32	40.65	1112800
2016-09-07	40.53	41.29	40.53	40.94	1268087
2016-09-08	40.93	41.48	40.73	41.25	1285934
2016-09-09	40.87	41.10	40.25	40.34	1385801
2016-09-12	39.99	40.86	39.67	40.80	801127
2016-09-13	40.35	40.75	39.73	39.73	1067818
2016-09-14	39.64	40.30	39.55	40.24	886939
2016-09-15	40.25	40.58	40.02	40.45	774047
2016-09-16	40.50	41.00	40.35	40.95	1390030
2016-09-19	41.12	41.13	40.04	40.13	615194
2016-09-20	40.32	41.03	40.21	40.89	946370
2016-09-21	40.97	41.98	40.97	41.73	1211827
2016-09-22	42.00	42.24	41.64	42.06	854379
2016-09-23	41.94	42.19	41.54	41.64	641048
2016-09-26	41.37	41.52	41.13	41.23	640212
2016-09-27	41.23	41.52	41.11	41.43	648041
2016-09-28	41.65	41.88	41.28	41.68	631060
2016-09-29	41.74	41.85	41.18	41.41	869242
2016-09-30	41.69	41.77	40.90	41.28	1166682
2016-10-03	41.48	41.50	41.00	41.22	741946
2016-10-04	40.87	41.16	40.04	40.31	1317845
2016-10-05	40.31	40.57	40.12	40.27	1256373
2016-10-06	40.29	40.29	38.84	39.00	2810935
2016-10-07	38.81	38.92	37.91	38.84	1540140
2016-10-10	38.96	39.63	38.80	38.99	661814
2016-10-11	39.01	39.07	37.47	37.87	2051865
2016-10-12	37.04	38.06	36.55	37.75	1401941
2016-10-13	37.29	38.19	37.10	37.91	1329639
2016-10-14	38.19	38.77	37.79	37.88	1092940
2016-10-17	37.74	38.30	37.74	37.97	591919
2016-10-18	38.29	38.81	38.19	38.45	666070
2016-10-19	38.69	39.13	38.53	38.85	889457
2016-10-20	38.81	39.49	38.74	39.10	733232
2016-10-21	38.88	38.99	38.52	38.81	697771
2016-10-24	38.90	39.34	38.79	39.12	542726
2016-10-25	39.01	39.04	38.09	38.19	845630
2016-10-26	37.97	38.27	37.68	38.09	1044804
2016-10-27	38.25	38.25	37.67	37.75	1080209
2016-10-28	37.67	38.34	37.55	37.87	817746
2016-10-31	37.93	38.86	37.72	38.85	1246418
2016-11-01	38.75	38.95	38.37	38.51	1082289
2016-11-02	38.27	38.67	37.93	38.07	1161438
2016-11-03	38.06	38.06	37.46	37.58	966648
2016-11-04	37.49	37.95	37.34	37.54	1094125
2016-11-07	37.93	39.16	37.92	39.02	1794029
2016-11-08	38.84	38.97	38.27	38.86	844762
2016-11-09	38.34	39.96	38.11	39.84	1249935
2016-11-10	39.98	40.39	39.01	39.34	1050906
2016-11-11	39.26	39.82	39.10	39.61	821255
2016-11-14	39.84	40.28	39.58	39.90	1173683
2016-11-15	39.98	40.96	39.98	40.82	1309536
2016-11-16	40.75	40.86	40.38	40.74	703182
2016-11-17	40.77	41.98	40.70	41.90	1050837
2016-11-18	41.81	41.82	41.38	41.55	1362503
2016-11-21	42.00	42.10	41.55	41.77	1382263
2016-11-22	41.70	41.94	41.37	41.56	1881627
2016-11-23	44.33	46.70	43.51	46.29	5046072
2016-11-25	46.11	46.43	45.51	46.27	1313702
2016-11-28	46.38	46.98	46.00	46.34	1895758
2016-11-29	46.33	47.76	46.33	47.36	2241674
2016-11-30	47.75	47.95	46.25	46.48	1224994
2016-12-01	46.48	46.60	43.55	43.89	2296163
2016-12-02	43.52	43.66	42.15	43.04	2024050
2016-12-05	42.64	43.70	42.64	43.14	1381666
2016-12-06	43.51	43.54	42.68	43.34	758829
2016-12-07	43.40	43.48	42.71	43.12	932092
2016-12-08	43.24	43.90	42.69	43.70	992556
2016-12-09	43.70	44.00	42.54	42.77	798421
2016-12-12	42.51	42.59	41.74	42.01	823925
2016-12-13	42.00	42.62	42.00	42.02	848180
2016-12-14	41.75	42.17	41.31	41.50	1327141
2016-12-15	41.73	42.63	41.67	42.37	1015385
2016-12-16	43.03	43.88	42.52	42.70	1892980
2016-12-19	42.70	43.47	42.43	42.92	923672
2016-12-20	43.22	43.43	42.57	43.03	1171104
2016-12-21	43.20	43.24	42.16	42.39	759262
2016-12-22	42.55	42.79	41.36	41.51	1022003
2016-12-23	41.61	41.80	41.27	41.60	659195
2016-12-27	41.66	42.24	41.60	42.11	684072
2016-12-28	42.31	42.50	41.22	41.30	695176
2016-12-29	41.20	41.38	40.88	41.08	643036
2016-12-30	41.08	41.17	40.50	40.70	818799
2017-01-03	41.01	41.51	40.71	41.35	1049688
2017-01-04	41.28	42.14	40.82	41.77	1022859
2017-01-05	41.73	41.97	41.17	41.51	849680
2017-01-06	41.44	42.42	41.26	42.25	1018433
2017-01-09	42.54	43.62	42.19	43.40	1321166
2017-01-10	43.26	44.17	43.26	43.85	1156451
2017-01-11	44.12	44.23	43.53	44.12	735041
2017-01-12	43.46	43.84	42.75	43.80	775771
2017-01-13	43.95	44.74	43.90	44.51	621985
2017-01-17	44.24	44.25	43.01	43.19	957035
2017-01-18	43.24	43.46	42.66	43.23	720607
2017-01-19	43.09	43.26	42.72	43.00	636235
2017-01-20	42.96	43.23	42.65	42.94	509490
2017-01-23	43.00	43.15	42.16	42.50	514700
2017-01-24	42.80	42.95	42.02	42.75	471100
2017-01-25	43.01	43.45	42.89	43.17	696075
2017-01-26	43.20	43.33	42.55	42.80	578810
2017-01-27	42.79	42.79	42.32	42.65	420846
2017-01-30	42.50	42.50	41.61	42.06	442879
2017-01-31	41.77	42.37	41.61	42.33	756473
2017-02-01	42.41	42.52	41.84	42.46	841299
2017-02-02	42.12	43.50	41.71	42.91	1036497
2017-02-03	43.09	43.76	43.02	43.62	585771
2017-02-06	43.41	43.41	42.88	43.31	505184
2017-02-07	43.31	43.77	43.21	43.40	646271
2017-02-08	43.30	43.39	42.82	43.28	426943
2017-02-09	43.47	44.32	43.47	44.19	692963
2017-02-10	44.40	44.48	43.79	44.04	362556
2017-02-13	44.21	44.44	43.99	44.02	499376
2017-02-14	43.63	44.11	43.24	43.98	726949
2017-02-15	43.82	44.49	43.71	44.30	425190
2017-02-16	44.16	44.35	43.25	43.69	505139
2017-02-17	43.62	43.87	43.28	43.86	459493
2017-02-21	43.87	44.26	43.60	44.04	538969
2017-02-22	43.98	44.35	43.63	43.78	408344
2017-02-23	43.65	43.80	42.87	43.58	995725
2017-02-24	43.26	44.37	43.26	44.21	1095345
2017-02-27	44.05	44.25	43.75	44.14	985755
2017-02-28	43.98	44.42	43.68	43.69	1855874
2017-03-01	43.06	45.85	41.30	44.90	4036533
2017-03-02	44.80	44.89	43.72	44.00	2798175
2017-03-03	43.85	44.93	43.78	44.17	1112140
2017-03-06	43.79	44.23	43.50	44.05	998621
2017-03-07	43.89	44.26	43.74	44.10	837472
2017-03-08	44.16	44.43	43.94	44.25	895441
2017-03-09	44.14	44.76	44.02	44.75	1235594
2017-03-10	44.97	45.37	44.51	45.14	1246604
2017-03-13	45.15	46.83	45.10	46.83	1631218
2017-03-14	46.62	46.67	45.94	46.10	1169888
2017-03-15	46.30	47.89	45.91	47.87	1745330
2017-03-16	47.92	49.42	47.89	49.04	2995041
2017-03-17	49.27	49.83	48.77	49.79	1794317
2017-03-20	49.68	50.75	49.31	49.85	2049339
2017-03-21	50.24	50.24	48.32	48.65	2202078
2017-03-22	48.29	48.99	47.58	48.99	1527301
2017-03-23	49.52	50.25	48.98	49.80	2009818
2017-03-24	50.29	50.75	49.20	49.57	2466986
2017-03-27	49.02	51.35	48.56	50.96	2501223
2017-03-28	51.01	51.48	50.13	51.13	1677758
2017-03-29	51.20	51.20	50.55	50.96	1053070
2017-03-30	51.20	51.40	50.75	50.85	1085346
2017-03-31	50.89	51.67	50.74	51.28	928828
2017-04-03	51.30	51.90	51.15	51.33	1269450
2017-04-04	51.11	51.71	50.89	50.97	852310
2017-04-05	51.02	51.59	50.44	50.62	1332808
2017-04-06	50.70	51.24	49.90	51.22	1090436
2017-04-07	51.09	51.79	50.90	51.59	1179553
2017-04-10	51.63	51.95	50.71	50.79	1312608
2017-04-11	50.69	51.05	50.18	51.05	1040393
2017-04-12	51.13	51.46	50.36	50.48	619555
2017-04-13	50.49	51.15	50.49	50.67	810313
2017-04-17	50.58	51.23	50.41	50.80	1000347
2017-04-18	50.65	50.68	50.09	50.31	841893
2017-04-19	50.57	51.42	50.43	51.01	865166
2017-04-20	51.36	52.59	50.79	52.50	1537997
2017-04-21	52.81	53.37	51.63	51.83	1214177
2017-04-24	52.75	52.92	51.86	52.55	1306648
2017-04-25	52.91	52.96	52.14	52.20	765282
2017-04-26	52.61	53.19	52.29	52.99	826418
2017-04-27	53.10	53.88	53.04	53.53	616907
2017-04-28	53.56	53.77	52.88	53.62	551111
2017-05-01	53.99	54.50	53.63	54.24	814426
2017-05-02	54.08	54.22	53.39	54.01	895297
2017-05-03	53.86	54.36	53.26	54.03	858187
2017-05-04	54.31	54.78	53.78	54.17	958179
2017-05-05	54.39	54.48	53.67	54.39	996250
2017-05-08	54.50	55.48	54.24	55.24	1055648
2017-05-09	55.32	55.53	54.72	55.05	902841
2017-05-10	55.18	56.40	55.09	56.35	979144
2017-05-11	56.41	56.46	55.55	56.01	852052
2017-05-12	56.02	56.69	55.81	56.34	576071
2017-05-15	56.50	57.68	56.31	57.12	979128
2017-05-16	57.62	59.78	57.48	59.09	2381862
2017-05-17	58.22	58.55	56.15	57.35	2157586
2017-05-18	57.24	59.69	56.30	59.54	1673094
2017-05-19	59.98	61.50	59.98	60.31	1621456
2017-05-22	60.90	62.23	60.61	62.07	1869105
2017-05-23	62.64	62.64	60.41	60.49	2135437
2017-05-24	60.87	61.42	60.64	61.07	2255524
2017-05-25	61.57	62.05	60.90	61.74	2630214
2017-05-26	66.39	67.86	63.62	66.82	6546882
2017-05-30	66.70	67.70	63.62	64.90	3668401
2017-05-31	64.94	65.94	62.81	63.54	6260407
2017-06-01	63.86	64.89	63.01	64.87	1729830
2017-06-02	64.95	66.76	64.52	66.70	2075215
2017-06-05	65.38	66.11	65.14	65.72	1661604
2017-06-06	65.66	68.07	64.77	65.54	2362321
2017-06-07	65.54	65.90	63.45	65.12	2016039
2017-06-08	65.25	65.25	63.78	64.99	1404445
2017-06-09	65.02	65.80	59.03	61.66	3575337
2017-06-12	60.64	60.64	56.94	60.01	3637765
2017-06-13	60.38	60.99	58.53	59.58	2463216
2017-06-14	59.75	60.13	58.14	58.96	1682355
2017-06-15	58.38	59.86	57.35	59.46	1942950
2017-06-16	59.55	60.41	58.93	59.63	1490485
2017-06-19	60.00	62.42	60.00	62.35	2138136
2017-06-20	62.52	63.44	61.17	61.33	1757682
2017-06-21	61.49	62.61	61.34	62.40	1428484
2017-06-22	62.28	63.30	62.05	63.04	1260032
2017-06-23	63.04	64.00	62.92	63.82	1556154
2017-06-26	64.05	64.41	60.79	62.33	1363483
2017-06-27	61.96	62.20	59.99	60.19	1460275
2017-06-28	60.77	62.47	59.90	62.41	988226
2017-06-29	62.12	62.12	60.90	61.36	1261361
2017-06-30	61.49	62.06	61.05	61.31	653405
2017-07-03	61.57	61.71	60.14	60.45	495582
2017-07-05	60.42	61.66	60.09	60.93	835284
2017-07-06	60.31	60.97	59.88	60.32	803326
2017-07-07	60.64	62.59	60.52	62.35	1171468
2017-07-10	62.65	63.48	61.71	62.15	1137858
2017-07-11	62.11	63.37	60.85	62.93	1295819
2017-07-12	63.65	64.97	63.27	63.98	1606619
2017-07-13	63.97	63.97	62.57	63.60	1100681
2017-07-14	63.60	64.72	63.01	64.25	1147607
2017-07-17	64.68	64.86	63.15	63.85	1021095
2017-07-18	63.41	63.75	62.74	63.08	1098923
2017-07-19	63.31	64.43	62.98	63.74	1031791
2017-07-20	63.98	63.98	63.00	63.29	929828
2017-07-21	63.17	63.96	62.98	63.17	824987
2017-07-24	63.18	66.09	63.18	65.79	1486591
2017-07-25	66.02	66.02	64.30	64.93	1598162
2017-07-26	65.28	65.86	64.61	65.05	1002852
2017-07-27	65.61	65.92	60.44	62.49	2207727
2017-07-28	62.15	64.24	61.86	63.63	1033574
2017-07-31	63.99	64.09	62.58	63.76	801201
2017-08-01	64.00	65.20	63.12	64.60	1447598
2017-08-02	64.61	64.80	61.06	61.98	1197288
2017-08-03	62.12	62.82	61.87	62.43	860335
2017-08-04	62.51	63.00	61.86	62.12	736432
2017-08-07	62.24	63.32	62.12	63.18	856564
2017-08-08	63.07	63.54	62.68	62.83	755266
2017-08-09	62.45	64.02	62.09	63.65	1009744
2017-08-10	63.12	63.38	59.85	59.91	1567886
2017-08-11	59.93	61.96	59.93	61.85	945523
2017-08-14	62.62	63.49	62.40	63.08	637313
2017-08-15	63.02	63.30	62.14	62.80	754267
2017-08-16	62.99	63.94	62.92	63.77	1005938
2017-08-17	63.50	65.45	63.37	63.39	1256577
2017-08-18	63.41	63.78	62.06	63.12	730059
2017-08-21	63.22	63.92	62.53	63.18	912117
2017-08-22	63.48	65.93	63.29	65.57	1351576
2017-08-23	65.17	66.08	64.04	64.38	1263133
2017-08-24	64.83	65.30	63.42	64.59	1923947
2017-08-25	58.51	59.80	55.11	55.81	7735943
2017-08-28	56.00	57.95	55.25	57.13	3480240
2017-08-29	56.33	57.50	56.21	57.13	1921791
2017-08-30	57.11	58.10	56.30	57.84	1712454
2017-08-31	58.00	59.50	57.67	59.50	2155601
2017-09-01	59.79	60.08	58.57	59.72	1416414
2017-09-05	58.68	59.55	58.18	58.72	1715934
2017-09-06	58.75	59.10	58.04	58.24	951487
2017-09-07	58.13	58.18	57.21	57.86	1482479
2017-09-08	57.56	57.56	56.77	56.96	1355057
2017-09-11	57.40	58.00	57.38	57.78	1691803
2017-09-12	57.99	57.99	56.85	57.31	1484006
2017-09-13	57.26	57.73	56.85	56.85	901113
2017-09-14	56.56	56.75	55.68	56.58	1733338
2017-09-15	56.45	56.60	55.36	55.74	2072582
2017-09-18	55.74	56.58	55.60	56.17	1524877
2017-09-19	56.25	56.36	55.69	56.19	1125566
2017-09-20	56.35	56.35	55.40	55.62	947075
2017-09-21	55.45	56.43	54.70	56.14	1140822
2017-09-22	56.00	56.65	55.45	55.68	652021
2017-09-25	55.51	55.67	54.28	54.93	1123684
2017-09-26	55.35	55.35	54.16	54.35	1024723
2017-09-27	55.00	56.49	54.63	55.90	1207367
2017-09-28	55.73	56.73	55.07	56.37	1356376
2017-09-29	56.48	56.88	56.02	56.41	1093742
2017-10-02	56.42	57.65	56.34	57.08	1100154
2017-10-03	56.94	57.50	56.24	57.09	855289
2017-10-04	57.05	57.43	56.41	57.20	998567
2017-10-05	57.47	58.15	57.23	58.03	1153252
2017-10-06	58.00	58.22	57.71	58.10	803738
2017-10-09	58.11	58.74	57.98	58.10	12100847
2017-10-10	58.24	58.33	56.11	56.70	1318870
2017-10-11	56.73	57.86	56.73	57.42	1277433
2017-10-12	57.88	60.47	57.71	59.52	2558827
2017-10-13	59.56	60.00	58.69	58.93	989837
2017-10-16	59.14	59.19	58.06	58.65	947483
2017-10-17	58.80	59.59	58.80	59.58	1054563
2017-10-18	59.80	59.80	59.00	59.38	1483890
2017-10-19	58.83	59.60	57.94	59.60	1238737
2017-10-20	59.80	61.19	59.73	61.00	1196453
2017-10-23	61.02	61.44	60.07	60.27	1043988
2017-10-24	60.61	61.27	60.35	60.76	1524493
2017-10-25	60.57	61.15	59.10	59.30	938751
2017-10-26	59.29	59.71	58.01	59.49	1580889
2017-10-27	59.57	59.88	58.53	59.44	828923
2017-10-30	59.20	59.85	58.70	59.75	704049
2017-10-31	59.89	61.05	59.52	60.94	1010612
2017-11-01	61.43	61.80	59.95	60.55	1119104
2017-11-02	60.24	61.10	59.66	60.95	832836
2017-11-03	60.95	61.63	60.67	61.62	550050
2017-11-06	61.77	62.04	61.05	61.35	893178
2017-11-07	61.35	61.61	60.53	61.27	959742
2017-11-08	61.05	62.03	60.88	61.88	561443
2017-11-09	61.29	61.41	60.10	60.58	728455
2017-11-10	60.38	61.55	60.16	61.47	1390175
2017-11-13	61.17	61.82	61.02	61.49	852052
2017-11-14	61.11	61.51	60.62	60.79	562672
2017-11-15	60.20	60.62	59.42	60.29	754726
2017-11-16	60.58	61.68	60.17	61.14	781010
2017-11-17	61.08	61.34	60.71	61.13	807586
2017-11-20	61.14	62.34	61.14	61.96	1346910
2017-11-21	62.40	63.16	62.20	62.70	797081
2017-11-22	62.93	62.93	62.01	62.63	696869
2017-11-24	62.99	63.39	62.61	62.81	307871
2017-11-27	63.09	63.93	62.79	62.97	750798
2017-11-28	63.35	63.35	61.72	62.00	917873
2017-11-29	61.94	62.00	57.60	58.88	1850451
2017-11-30	58.93	60.35	57.96	60.21	1743079
2017-12-01	60.05	60.44	58.69	59.46	1241124
2017-12-04	58.84	60.33	57.19	57.25	1573806
2017-12-05	56.70	58.90	55.86	57.77	2126059
2017-12-06	54.75	56.10	52.70	54.00	5454372
2017-12-07	53.76	56.37	53.67	55.53	2506892
2017-12-08	56.30	56.77	55.68	56.06	1226740
2017-12-11	56.27	56.94	56.09	56.64	1297469
2017-12-12	56.48	56.70	55.60	55.87	1036484
2017-12-13	55.81	56.81	55.61	55.92	1337419
2017-12-14	56.04	56.66	55.28	55.58	1204504
2017-12-15	55.76	56.32	55.58	55.98	1774381
2017-12-18	56.30	56.42	55.56	55.85	1044020
2017-12-19	55.78	56.69	55.36	56.66	1409647
2017-12-20	56.56	57.65	56.13	57.10	1226179
2017-12-21	57.00	57.25	55.56	56.21	1099587
2017-12-22	55.90	56.13	55.62	56.07	437523
2017-12-26	55.92	56.21	55.39	55.92	313172
2017-12-27	55.96	56.21	55.52	55.70	514299
2017-12-28	55.80	55.96	55.37	55.86	493054
2017-12-29	55.98	56.10	55.26	55.28	497048
2018-01-02	55.32	55.69	54.80	55.07	1214423
2018-01-03	55.00	56.47	55.00	56.28	1080761
2018-01-04	56.70	57.19	56.57	56.90	834237
2018-01-05	57.07	57.69	56.96	57.44	688543
2018-01-08	57.45	57.84	57.08	57.71	611895
2018-01-09	57.88	58.41	57.57	58.03	1073129
2018-01-10	57.58	57.94	57.10	57.68	809760
2018-01-11	57.69	58.29	57.58	58.06	716325
2018-01-12	58.34	58.53	57.62	58.37	732317
2018-01-16	58.85	58.99	56.35	56.51	1442253
2018-01-17	56.80	57.29	56.72	57.13	767181
2018-01-18	57.17	57.82	56.96	57.53	599313
2018-01-19	58.00	58.65	57.80	58.53	571816
2018-01-22	58.75	58.76	57.93	58.17	967409
2018-01-23	58.33	60.22	58.11	60.06	1194397
2018-01-24	60.00	60.21	59.16	59.21	775085
2018-01-25	59.60	59.82	58.89	58.91	652614
2018-01-26	59.44	61.12	59.09	60.97	637369
2018-01-29	60.97	61.07	60.20	60.32	569305
2018-01-30	61.05	62.99	60.68	62.07	1794664
2018-01-31	62.66	63.00	62.39	62.86	1246820
2018-02-01	62.57	62.62	60.78	61.02	1231108
2018-02-02	60.75	61.03	59.53	60.04	837951
2018-02-05	59.30	59.90	57.54	57.82	1045172
2018-02-06	56.68	58.28	55.97	57.21	1720108
2018-02-07	57.10	57.60	55.65	55.68	1542652
2018-02-08	56.02	56.41	54.29	54.32	1640933
2018-02-09	54.72	55.89	52.17	55.45	1823062
2018-02-12	55.91	57.14	55.65	56.72	1038561
2018-02-13	56.37	57.36	56.16	56.90	893183
2018-02-14	56.56	58.06	56.43	57.90	1080059
2018-02-15	58.48	59.26	57.97	58.94	1184462
2018-02-16	59.08	60.64	58.91	59.76	1180825
2018-02-20	59.27	60.75	59.05	60.34	701513
2018-02-21	60.60	61.70	60.37	60.39	736432
2018-02-22	60.60	61.00	59.72	59.84	571095
2018-02-23	60.21	61.60	60.04	61.55	598928
2018-02-26	61.70	62.65	61.55	62.10	818667
2018-02-27	62.04	63.24	61.92	62.07	1327866
2018-02-28	64.66	71.05	64.17	69.70	5337493
2018-03-01	69.53	71.35	69.10	69.95	3140773
2018-03-02	68.51	74.12	68.51	73.77	2889044
2018-03-05	72.94	77.30	72.91	77.03	2654081
2018-03-06	76.98	78.11	76.41	76.74	1989007
2018-03-07	76.00	78.19	75.60	77.88	1303543
2018-03-08	78.16	78.28	77.07	77.69	1032018
2018-03-09	76.52	77.96	76.30	77.18	2506337
2018-03-12	77.48	78.07	76.55	77.64	866969
2018-03-13	77.86	77.86	76.24	76.45	1176226
2018-03-14	76.96	78.18	75.76	77.45	1138089
2018-03-15	77.43	77.92	76.46	77.14	740849
2018-03-16	77.14	77.25	76.31	76.39	1333983
2018-03-19	76.26	77.82	75.10	76.34	1828443
2018-03-20	76.37	77.66	75.77	77.28	839208
2018-03-21	76.97	77.10	75.87	76.30	762582
2018-03-22	75.47	76.79	75.07	75.08	867035
2018-03-23	75.28	76.62	74.21	74.30	1099217
2018-03-26	75.78	75.99	74.52	75.56	1005585
2018-03-27	76.22	76.35	72.28	72.81	1101149
2018-03-28	72.87	73.11	70.95	71.47	1616245
2018-03-29	71.64	74.08	71.04	73.02	939147
2018-04-02	72.69	72.72	70.72	71.44	1022796
2018-04-03	72.37	73.47	70.95	72.00	1613187
2018-04-04	70.59	72.91	70.50	72.80	1207487
2018-04-05	73.54	73.89	72.19	72.82	935537
2018-04-06	72.20	72.85	70.40	70.92	602469
2018-04-09	71.44	71.93	70.41	70.55	872834
2018-04-10	71.61	72.35	70.64	71.86	928188
2018-04-11	71.71	73.36	71.60	72.27	701907
2018-04-12	72.75	73.86	72.34	73.28	1260929
2018-04-13	73.89	73.99	71.67	72.06	656960
2018-04-16	72.59	72.81	71.51	71.87	778837
2018-04-17	72.46	74.58	72.35	74.41	1495913
2018-04-18	74.69	75.57	73.94	74.87	1340801
2018-04-19	74.52	75.11	74.06	74.57	836981
2018-04-20	74.43	74.70	72.70	72.85	695760
2018-04-23	73.35	73.78	72.07	72.45	474093
2018-04-24	72.56	73.00	68.91	70.08	1286168
2018-04-25	70.00	70.26	68.11	69.42	729002
2018-04-26	69.85	70.84	69.13	70.66	619813
2018-04-27	71.31	71.47	70.24	70.92	1016714
2018-04-30	71.13	71.58	70.13	70.13	419456
2018-05-01	69.66	70.99	69.43	70.93	725621
2018-05-02	70.82	71.74	70.31	70.69	513437
2018-05-03	70.38	71.27	69.38	70.79	655636
2018-05-04	70.38	73.30	70.21	72.73	630277
2018-05-07	73.39	73.97	73.16	73.57	548989
2018-05-08	73.39	74.54	72.78	73.77	668152
2018-05-09	74.05	76.55	74.00	76.16	1175905
2018-05-10	76.52	77.31	76.21	77.00	588372
2018-05-11	77.03	78.05	77.03	77.71	981994
2018-05-14	78.00	79.15	76.39	76.75	1292532
2018-05-15	76.00	76.75	74.50	75.68	772880
2018-05-16	75.70	77.60	75.26	76.68	860339
2018-05-17	76.50	77.21	75.44	76.15	629482
2018-05-18	76.17	77.72	76.01	77.29	1265966
2018-05-21	77.66	78.47	76.33	76.55	703705
2018-05-22	76.72	76.74	75.06	75.41	861134
2018-05-23	74.65	76.88	74.59	76.76	652852
2018-05-24	76.80	77.63	76.37	77.17	1190156
2018-05-25	76.50	79.96	75.64	77.04	2754694
2018-05-29	76.75	77.51	75.39	75.81	1092976
2018-05-30	76.32	77.31	76.25	76.95	1214500
2018-05-31	77.25	77.96	76.75	77.36	1575941
2018-06-01	78.00	80.51	78.00	79.78	1492207
2018-06-04	79.50	81.59	79.02	81.44	2233297
2018-06-05	81.75	82.66	80.72	81.52	1578801
2018-06-06	81.72	82.25	81.14	81.87	720898
2018-06-07	82.19	82.43	78.33	79.32	1663184
2018-06-08	79.23	80.42	78.75	79.53	999144
2018-06-11	79.51	80.19	78.69	79.65	863283
2018-06-12	80.36	81.30	80.04	81.02	1199012
2018-06-13	81.33	82.00	81.13	81.67	982745
2018-06-14	82.09	83.70	82.05	83.03	1196821
2018-06-15	82.69	83.90	81.84	83.44	1605242
2018-06-18	82.05	84.04	82.01	83.21	1754899
2018-06-19	82.17	83.36	80.71	83.17	1089649
2018-06-20	83.83	84.89	83.83	84.53	894692
2018-06-21	84.73	85.00	82.46	83.56	902254
2018-06-22	83.91	84.08	81.48	82.84	1712315
2018-06-25	82.80	82.80	78.24	78.75	1523028
2018-06-26	79.01	79.87	78.22	78.47	992925
2018-06-27	78.59	79.14	75.21	75.37	1523300
2018-06-28	75.06	76.31	73.75	76.20	1886127
2018-06-29	76.94	77.69	76.50	76.86	956231
2018-07-02	76.02	78.23	75.74	78.21	692943
2018-07-03	78.83	79.00	77.45	78.24	488476
2018-07-05	78.58	78.84	77.45	78.60	834044
2018-07-06	78.70	79.85	78.57	79.73	739892
2018-07-09	80.35	80.72	78.36	80.20	782669
2018-07-10	80.14	80.43	79.34	79.45	544515
2018-07-11	78.71	80.44	78.71	80.31	509290
2018-07-12	80.97	82.56	80.55	82.51	675096
2018-07-13	82.27	82.80	81.73	82.53	591186
2018-07-16	82.85	83.19	82.01	82.23	374442
2018-07-17	81.32	83.08	81.00	82.75	550542
2018-07-18	83.03	83.63	82.00	83.61	679465
2018-07-19	83.43	84.22	82.85	83.26	423217
2018-07-20	83.61	83.70	82.66	83.10	467792
2018-07-23	83.03	83.99	82.10	83.73	473238
2018-07-24	83.92	84.24	80.04	80.19	926828
2018-07-25	80.69	83.01	80.47	82.70	903895
2018-07-26	82.55	83.58	81.18	82.81	928625
2018-07-27	83.63	83.64	78.46	79.00	993933
2018-07-30	78.80	78.94	74.23	75.16	1364318
2018-07-31	75.24	76.69	73.47	75.63	937288
2018-08-01	75.68	78.51	75.68	78.50	892180
2018-08-02	78.09	80.62	77.80	80.50	705601
2018-08-03	80.32	80.39	78.44	79.58	1071975
2018-08-06	79.02	80.93	78.40	80.91	506739
2018-08-07	81.16	81.96	80.60	81.31	416915
2018-08-08	81.88	82.37	80.83	82.00	638206
2018-08-09	81.80	84.07	81.70	83.03	548247
2018-08-10	82.57	84.50	81.68	83.51	448152
2018-08-13	83.57	85.97	83.57	83.70	1064508
2018-08-14	83.86	85.05	82.34	84.98	645160
2018-08-15	84.38	85.34	82.58	82.76	850464
2018-08-16	83.83	85.04	83.02	84.71	982549
2018-08-17	84.71	85.33	83.48	84.72	895042
2018-08-20	85.35	86.52	84.44	85.57	1083624
2018-08-21	85.69	87.76	85.69	87.09	1195290
2018-08-22	86.93	89.19	86.70	88.99	1019544
2018-08-23	89.02	90.73	88.53	89.52	2067066
2018-08-24	91.15	101.10	91.15	100.64	4414423
2018-08-27	101.48	103.49	100.71	102.08	2144855
2018-08-28	102.50	103.56	100.68	102.72	1677016
2018-08-29	103.00	104.54	102.95	103.62	1235915
2018-08-30	103.21	104.32	102.59	103.40	1146773
2018-08-31	103.35	104.76	102.90	104.36	1114080
2018-09-04	104.21	105.04	103.59	104.25	1201634
2018-09-05	103.52	103.68	98.32	101.00	2205128
2018-09-06	101.43	102.07	100.06	101.71	1163961
2018-09-07	100.47	103.61	100.30	102.07	1086565
2018-09-10	103.39	103.39	101.27	102.46	903322
2018-09-11	102.70	104.38	102.07	103.46	954154
2018-09-12	103.49	104.70	101.24	104.61	859499
2018-09-13	105.00	107.44	104.81	105.31	933174
2018-09-14	106.44	107.57	105.83	106.92	1171671
2018-09-17	107.11	107.77	104.19	104.48	1106909
2018-09-18	104.33	106.95	104.11	105.20	789885
2018-09-19	104.85	105.18	102.05	103.18	1368966
2018-09-20	103.57	105.04	101.89	103.07	1669035
2018-09-21	103.05	104.52	102.75	103.91	1699903
2018-09-24	103.67	105.41	102.29	105.14	1759180
2018-09-25	103.82	104.93	102.62	104.35	1642455
2018-09-26	104.71	105.05	103.23	104.46	1042654
2018-09-27	104.68	106.85	104.68	106.68	1201550
2018-09-28	106.50	109.05	106.50	108.87	1562727
2018-10-01	107.49	108.55	105.18	105.20	1797037
2018-10-02	105.35	106.10	103.10	103.20	1315634
2018-10-03	103.13	104.71	100.75	104.40	1136459
2018-10-04	104.09	104.62	96.95	98.14	2494371
2018-10-05	99.65	102.01	95.73	98.04	2802844
2018-10-08	97.17	98.15	93.55	95.07	1820402
2018-10-09	94.47	97.88	94.03	94.31	1529462
2018-10-10	93.50	93.83	89.28	89.39	1782858
2018-10-11	88.98	92.34	88.13	89.20	1245829
2018-10-12	93.00	93.37	89.84	91.56	1219711
2018-10-15	91.22	91.52	88.67	90.33	967855
2018-10-16	92.07	95.56	91.67	95.30	1280914
2018-10-17	95.76	96.11	94.20	95.54	1226632
2018-10-18	95.54	96.39	91.48	93.50	1679899
2018-10-19	94.53	95.38	91.10	91.63	1662034
2018-10-22	91.63	92.32	89.80	91.62	1427416
2018-10-23	88.69	89.97	87.31	89.21	1781491
2018-10-24	89.45	90.99	85.05	85.06	1964066
2018-10-25	86.27	88.37	85.10	87.35	1006912
2018-10-26	84.44	86.77	82.61	83.41	1617976
2018-10-29	85.70	86.69	82.38	83.68	2407188
2018-10-30	83.35	88.23	82.79	88.15	2071672
2018-10-31	89.83	92.79	89.83	91.35	1888192
2018-11-01	91.64	92.81	89.41	92.44	1086448
2018-11-02	92.83	94.34	91.48	92.23	1022894
2018-11-05	91.93	92.44	89.65	92.22	1687390
2018-11-06	91.93	93.90	90.48	92.06	1288072
2018-11-07	93.60	98.09	93.47	97.15	1364177
2018-11-08	97.34	98.28	96.01	96.63	1260631
2018-11-09	96.19	96.19	92.05	93.60	1472097
2018-11-12	92.92	93.13	89.28	89.72	919911
2018-11-13	90.38	92.65	89.12	90.52	771635
2018-11-14	91.24	92.99	88.36	89.65	682629
2018-11-15	89.53	92.76	88.01	92.43	749680
2018-11-16	91.77	93.57	90.17	92.44	758004
2018-11-19	91.77	92.48	84.09	84.76	1731376
2018-11-20	80.85	86.67	79.61	85.55	1792903
2018-11-21	87.33	90.14	86.87	89.11	1140233
2018-11-23	87.86	90.98	87.52	88.87	450497
2018-11-26	90.88	91.64	89.49	91.61	1108612
2018-11-27	90.78	91.61	89.51	89.79	1525197
2018-11-28	93.32	98.03	92.42	97.79	2877446
2018-11-29	97.50	101.39	94.01	98.69	4632833
2018-11-30	98.80	99.65	94.36	96.16	2541967
2018-12-03	99.17	99.21	96.76	98.90	1819162
2018-12-04	97.99	100.16	90.31	93.00	3450434
2018-12-06	89.10	92.60	88.30	92.34	2541778
2018-12-07	92.35	92.94	88.35	88.56	1587236
2018-12-10	88.21	91.25	87.69	90.04	1904058
2018-12-11	91.50	93.00	89.56	90.41	823453
2018-12-12	92.23	93.08	91.24	92.04	1122603
2018-12-13	92.96	93.61	91.23	92.11	879752
2018-12-14	90.45	92.61	89.50	91.39	1016916
2018-12-17	89.50	89.96	85.40	86.02	1394019
2018-12-18	86.88	88.32	86.38	87.85	1076402
2018-12-19	88.17	90.94	85.49	87.06	1107809
2018-12-20	86.56	87.60	82.51	85.42	1306031
2018-12-21	85.25	85.52	79.26	80.99	2928739
2018-12-24	80.15	82.28	79.68	80.01	791566
2018-12-26	80.39	86.94	80.22	86.93	1001474
2018-12-27	84.75	87.53	83.50	87.53	1322105
2018-12-28	87.75	88.66	85.37	87.55	761294
2018-12-31	88.51	89.69	88.22	89.32	882262
2019-01-02	87.55	89.06	86.77	87.49	1381187
2019-01-03	85.96	86.74	82.41	84.89	1883805
2019-01-04	86.76	92.05	86.51	90.99	2510775
2019-01-07	91.59	94.55	91.30	94.09	1253460
2019-01-08	95.91	96.74	92.65	94.78	1426013
2019-01-09	96.14	97.99	95.26	96.51	1039910
2019-01-10	95.32	98.35	95.00	97.97	1049447
2019-01-11	97.77	99.70	97.32	98.67	1124691
2019-01-14	97.60	98.08	96.74	97.26	869008
2019-01-15	97.61	102.35	97.60	101.40	2307427
2019-01-16	102.46	104.69	100.59	101.67	1267648
2019-01-17	100.78	103.87	100.78	103.45	990204
2019-01-18	104.58	106.74	103.67	106.03	1410246
2019-01-22	105.72	106.49	102.55	103.11	1511282
2019-01-23	104.12	105.00	102.70	103.65	623386
2019-01-24	104.02	105.54	103.82	105.49	902370
2019-01-25	106.69	109.42	106.51	109.20	1262708
2019-01-28	108.20	109.03	106.64	107.25	1124174
2019-01-29	107.25	107.53	104.68	104.93	997149
2019-01-30	105.94	108.60	105.91	108.39	698451
2019-01-31	108.37	110.00	107.71	109.06	1915320
2019-02-01	109.00	113.32	107.84	113.27	1887861
2019-02-04	113.95	116.21	113.66	114.65	1901323
2019-02-05	115.85	116.30	114.80	115.90	1150737
2019-02-06	115.90	117.28	113.54	116.54	982834
2019-02-07	115.24	115.67	112.68	112.94	1444477
2019-02-08	111.61	115.76	110.61	115.21	1331312
2019-02-11	116.71	117.97	115.26	115.95	824314
2019-02-12	116.77	118.87	116.39	118.67	1117886
2019-02-13	119.00	120.10	117.77	118.97	1047622
2019-02-14	117.99	120.91	117.20	120.60	975851
2019-02-15	121.50	122.12	120.29	120.81	1012232
2019-02-19	120.81	122.73	119.73	120.40	1248820
2019-02-20	120.22	120.99	117.14	118.00	1727340
2019-02-21	117.85	118.50	115.87	116.85	1474901
2019-02-22	117.33	119.35	117.13	118.69	1254378
2019-02-25	120.10	121.19	118.90	119.78	1603483
2019-02-26	119.49	120.39	117.72	119.72	2245990
2019-02-27	118.83	124.00	113.84	116.24	3424151
2019-02-28	116.00	119.63	115.78	117.91	1709671
2019-03-01	118.85	120.69	117.77	120.24	1428789
2019-03-04	121.20	121.49	111.64	115.24	2297931
2019-03-05	114.27	116.56	113.53	115.53	980487
2019-03-06	115.07	115.14	111.90	113.45	1372357
2019-03-07	113.06	115.17	112.06	113.78	1238560
2019-03-08	111.04	114.70	110.23	114.54	1916872
2019-03-11	115.03	118.73	115.00	118.48	1580507
2019-03-12	119.09	119.79	117.50	119.04	1348449
2019-03-13	119.72	122.66	119.05	121.40	1223737
2019-03-14	121.25	122.63	120.52	122.32	1219164
2019-03-15	122.58	123.60	122.11	122.36	3262753
2019-03-18	122.74	124.00	120.38	122.45	1132073
2019-03-19	122.94	124.53	120.99	124.17	1037290
2019-03-20	124.14	125.39	122.17	124.57	840183
2019-03-21	123.99	128.82	123.95	128.62	1013088
2019-03-22	127.53	127.86	122.26	123.12	1423467
2019-03-25	122.72	124.11	121.58	123.45	1035872
2019-03-26	125.14	125.89	123.94	125.57	889859
2019-03-27	125.54	125.82	120.52	123.44	895320
2019-03-28	124.00	124.67	122.09	124.09	692164
2019-03-29	125.36	127.00	124.30	126.86	812356
2019-04-01	128.00	129.87	125.56	126.76	847151
2019-04-02	127.29	128.91	126.46	128.70	676769
2019-04-03	129.71	131.47	129.15	130.96	1015310
2019-04-04	131.48	131.88	126.54	129.07	1370663
2019-04-05	129.72	130.80	128.75	130.20	890236
2019-04-08	130.08	130.99	127.35	130.98	881858
2019-04-09	130.64	132.65	130.24	131.88	806616
2019-04-10	132.03	136.97	132.03	135.96	1624565
2019-04-11	136.11	136.65	134.58	135.49	919250
2019-04-12	136.89	137.26	134.64	134.75	1149304
2019-04-15	134.63	135.23	132.06	132.63	1276053
2019-04-16	134.06	135.86	132.78	133.30	1229926
2019-04-17	134.42	134.86	128.50	128.82	1430889
2019-04-18	128.35	129.26	125.07	127.83	1436730
2019-04-22	127.48	134.32	127.48	134.06	1052567
2019-04-23	134.14	137.53	133.95	136.54	1233599
2019-04-24	137.00	138.05	135.59	136.65	823823
2019-04-25	137.40	138.88	135.24	137.11	695334
2019-04-26	137.07	139.75	136.28	139.24	869990
2019-04-29	140.00	142.21	140.00	141.55	1128144
2019-04-30	141.03	141.92	138.72	139.87	753468
2019-05-01	141.12	141.74	138.01	138.39	778623
2019-05-02	138.10	141.36	137.24	140.91	604864
2019-05-03	141.88	143.96	140.56	142.58	717726
2019-05-06	138.12	143.42	138.12	142.94	797064
2019-05-07	141.24	142.57	138.42	139.62	777998
2019-05-08	139.51	142.25	138.59	141.41	503359
2019-05-09	139.81	143.17	137.54	142.08	591077
2019-05-10	141.28	145.23	139.93	144.53	857165
2019-05-13	140.11	141.23	134.72	134.92	1421223
2019-05-14	137.24	141.46	136.81	140.00	1700893
2019-05-15	139.00	143.90	138.96	142.60	951360
2019-05-16	142.69	145.70	142.62	144.21	1322757
2019-05-17	141.84	144.69	139.62	141.76	1012245
2019-05-20	139.20	141.40	137.30	140.66	911922
2019-05-21	142.12	144.00	142.12	143.11	833347
2019-05-22	141.78	145.08	141.21	144.43	736531
2019-05-23	142.64	143.19	138.89	140.94	1127813
2019-05-24	138.50	142.02	138.42	139.39	1411852
2019-05-28	140.00	142.50	139.41	139.54	1780862
2019-05-29	138.89	138.91	134.02	134.49	2363120
2019-05-30	147.60	156.93	145.50	154.30	6239922
2019-05-31	152.40	156.98	151.01	154.29	2851978
2019-06-03	154.86	156.00	147.64	149.21	2287893
2019-06-04	150.33	155.97	149.85	155.58	2324198
2019-06-05	156.86	159.80	154.90	158.09	1951108
2019-06-06	158.35	161.78	157.26	159.00	1993380
2019-06-07	160.59	164.60	160.04	162.20	1949838
2019-06-10	166.42	166.93	162.36	162.51	2039032
2019-06-11	163.95	165.49	160.39	164.44	1221685
2019-06-12	164.75	167.92	164.08	167.02	1715155
2019-06-13	167.50	168.46	165.27	166.33	868482
2019-06-14	166.04	167.37	164.50	164.63	747841
2019-06-17	165.60	167.36	164.60	166.46	915565
2019-06-18	167.90	169.79	166.84	167.22	889334
2019-06-19	167.63	170.04	165.76	169.79	1431454
2019-06-20	172.51	173.65	168.68	171.15	1938425
2019-06-21	171.00	171.20	167.85	168.93	1832893
2019-06-24	169.38	170.07	162.15	162.97	2977270
2019-06-25	164.37	164.95	155.78	157.16	3460669
2019-06-26	159.32	161.00	155.52	155.52	2374354
2019-06-27	157.24	160.99	155.00	160.51	2487509
2019-06-28	161.00	162.31	157.99	162.11	2241865
2019-07-01	165.62	165.62	160.84	163.47	1095470
2019-07-02	163.47	166.73	162.59	166.60	1717945
2019-07-03	167.16	168.73	166.55	168.68	764736
2019-07-05	167.84	170.69	165.70	170.05	747054
2019-07-08	169.40	169.50	166.91	167.87	730397
2019-07-09	167.38	172.16	166.78	171.91	1000558
2019-07-10	172.51	176.62	171.96	173.82	1194463
2019-07-11	175.28	175.78	173.30	175.65	921486
2019-07-12	176.00	176.64	173.01	175.09	885256
2019-07-15	175.58	176.06	173.69	174.33	663040
2019-07-16	174.48	176.90	170.58	171.04	1167772
2019-07-17	170.72	173.08	170.06	172.75	845457
2019-07-18	172.61	174.24	171.25	173.17	803117
2019-07-19	174.13	174.26	169.36	169.49	800289
2019-07-22	170.23	170.92	168.42	168.78	970682
2019-07-23	168.91	169.16	163.32	165.73	1720081
2019-07-24	165.95	167.08	164.60	166.06	2571509
2019-07-25	166.03	169.51	163.69	167.72	1201489
2019-07-26	168.46	171.29	167.83	170.47	884622
2019-07-29	169.89	170.00	159.26	161.75	2626041
2019-07-30	161.17	163.94	159.65	161.73	2339994
2019-07-31	162.39	168.12	161.83	165.90	1811310
2019-08-01	165.52	169.20	164.40	165.24	1168979
2019-08-02	164.31	164.70	159.79	162.81	1054952
2019-08-05	156.75	158.58	153.21	155.99	1769752
2019-08-06	158.74	161.65	158.50	160.42	1199586
2019-08-07	159.33	161.36	157.36	159.85	963613
2019-08-08	160.99	165.13	160.68	163.30	1261671
2019-08-09	161.64	163.28	160.26	162.16	662647
2019-08-12	161.08	161.59	157.35	160.04	652354
2019-08-13	158.65	163.89	158.29	162.34	921080
2019-08-14	158.95	160.68	155.21	156.87	925749
2019-08-15	158.00	159.39	157.05	158.60	839872
2019-08-16	160.61	162.00	158.66	160.34	698749
2019-08-19	162.00	162.50	157.68	158.10	1063085
2019-08-20	157.20	159.40	156.08	157.67	845447
2019-08-21	159.32	162.20	158.17	161.98	751773
2019-08-22	162.72	164.19	157.75	159.52	787093
2019-08-23	161.00	164.20	157.54	158.13	1243276
2019-08-26	160.48	163.18	159.00	162.67	1262376
2019-08-27	165.24	166.98	162.12	163.41	2979905
2019-08-28	167.61	167.95	154.50	164.12	4727374
2019-08-29	165.00	169.17	160.37	168.62	2219251
2019-08-30	169.64	170.35	159.64	160.38	2056210
2019-09-03	159.68	160.48	155.91	157.81	1646841
2019-09-04	158.01	158.77	155.18	156.51	1427838
2019-09-05	158.04	159.74	155.48	159.42	927346
2019-09-06	160.58	161.29	157.00	157.33	1130484
2019-09-09	158.34	158.34	143.51	144.51	3426465
2019-09-10	143.10	145.44	137.76	145.12	3414030
2019-09-11	145.28	146.94	142.55	143.01	1334483
2019-09-12	144.50	146.85	142.75	142.90	1389958
2019-09-13	142.24	142.85	139.13	139.82	2159505
2019-09-16	138.68	146.32	138.20	146.15	1952440
2019-09-17	146.15	149.70	145.92	148.72	1680408
2019-09-18	148.00	149.16	143.14	146.62	1183039
2019-09-19	146.16	147.75	145.35	147.43	918093
2019-09-20	147.83	150.28	147.00	149.63	2222484
2019-09-23	150.00	154.16	149.76	152.69	1728585
2019-09-24	153.64	154.96	149.02	151.31	2745119
2019-09-25	150.59	155.55	149.02	155.30	2641093
2019-09-26	158.15	159.75	151.83	154.63	2288511
2019-09-27	154.62	155.05	147.66	149.58	1805240
2019-09-30	149.40	153.18	147.51	152.69	1500254
2019-10-01	152.51	155.33	151.62	154.99	1820057
2019-10-02	152.28	153.36	147.62	151.06	2340234
2019-10-03	151.25	151.25	141.88	148.97	2872519
2019-10-04	150.00	154.06	150.00	154.00	1835970
2019-10-07	153.45	154.62	151.92	152.62	1016671
2019-10-08	151.95	152.28	145.98	146.43	1911691
2019-10-09	146.67	150.00	145.41	149.33	696178
2019-10-10	148.73	150.58	148.70	150.29	1322367
2019-10-11	151.61	154.90	151.28	152.04	1099623
2019-10-14	152.71	153.98	152.03	153.23	1018268
2019-10-15	154.65	157.28	154.46	156.47	963066
2019-10-16	154.56	154.56	147.25	149.88	1504103
2019-10-17	150.52	151.63	147.86	148.89	1290415
2019-10-18	148.34	148.80	140.02	142.90	2525497
2019-10-21	143.80	147.15	142.02	145.06	1666262
2019-10-22	146.66	147.78	140.52	141.33	1537624
2019-10-23	140.02	144.53	138.25	142.27	989000
2019-10-24	143.91	145.89	143.41	144.85	952947
2019-10-25	144.00	147.04	143.41	146.77	838843
2019-10-28	147.23	149.66	145.77	148.37	784211
2019-10-29	148.25	148.60	145.66	145.72	588032
2019-10-30	145.02	147.22	142.52	147.22	1068114
2019-10-31	146.75	147.80	141.14	141.83	1567869
2019-11-01	142.51	146.21	141.84	144.37	870859
2019-11-04	146.01	146.83	144.37	145.23	1080254
2019-11-05	145.23	145.89	140.44	140.68	1607508
2019-11-06	140.85	143.61	139.69	140.85	1237194
2019-11-07	140.46	143.83	140.00	141.00	767078
2019-11-08	140.87	143.94	139.19	143.77	952400
2019-11-11	143.12	145.79	142.37	144.71	731043
2019-11-12	144.70	147.71	144.61	146.68	1079946
2019-11-13	146.05	148.53	144.85	148.31	951236
2019-11-14	147.95	149.75	147.81	148.69	593091
2019-11-15	149.01	153.69	148.00	153.16	1648322
2019-11-18	152.28	154.71	150.94	151.76	1305610
2019-11-19	152.51	153.57	150.37	152.24	755378
2019-11-20	152.25	156.54	151.47	154.33	1006470
2019-11-21	154.10	154.26	150.41	150.66	1113902
2019-11-22	153.85	155.40	152.51	153.27	1205514
2019-11-25	154.93	157.66	154.74	156.95	1311364
2019-11-26	157.00	160.00	156.56	159.23	2789595
2019-11-27	165.17	168.65	147.84	153.32	6803196
2019-11-29	151.42	152.19	148.51	149.18	1507726
2019-12-02	148.61	148.87	141.21	144.34	3151344
2019-12-03	140.30	147.74	139.63	147.36	2078635
2019-12-04	148.00	148.07	142.86	144.01	1780954
2019-12-05	145.01	146.88	143.45	145.11	2013840
2019-12-06	145.42	147.08	143.88	144.67	1179831
2019-12-09	144.38	145.74	142.57	143.55	1397939
2019-12-10	143.71	144.74	142.61	142.90	889193
2019-12-11	143.50	143.69	141.25	142.24	1121779
2019-12-12	141.92	142.97	139.60	142.65	1112043
2019-12-13	141.87	146.11	141.63	146.10	1203485
2019-12-16	146.76	148.49	146.15	147.67	1097216
2019-12-17	148.33	148.33	143.93	144.63	1438089
2019-12-18	145.36	146.39	144.35	144.53	898712
2019-12-19	144.57	144.88	138.38	139.77	3050470
2019-12-20	139.64	142.86	139.64	141.87	2223431
2019-12-23	141.00	144.13	141.00	143.09	889253
2019-12-24	142.39	142.71	140.48	141.67	498894
2019-12-26	142.50	143.21	141.30	141.95	503261
2019-12-27	142.00	142.55	140.39	140.65	715892
2019-12-30	140.75	141.22	138.30	140.91	1225971
2019-12-31	140.12	142.25	140.08	140.66	1174610
2020-01-02	142.00	144.49	141.44	143.40	1269845
2020-01-03	141.13	143.10	140.85	142.51	849202
2020-01-06	141.49	144.33	140.59	144.20	1306480
2020-01-07	143.29	143.63	139.13	139.20	2107271
2020-01-08	139.47	142.23	138.95	141.70	1926877
2020-01-09	142.50	146.23	142.37	145.72	1759589
2020-01-10	146.72	147.32	144.86	145.51	1248359
2020-01-13	148.69	150.33	147.70	148.66	1554445
2020-01-14	149.22	150.20	147.66	147.78	1302874
2020-01-15	147.55	148.53	144.07	144.43	1257792
2020-01-16	146.21	147.60	145.07	147.32	1114846
2020-01-17	147.90	148.97	147.12	148.07	1007599
2020-01-21	147.80	149.42	145.89	146.09	1022231
2020-01-22	146.37	147.00	144.90	145.69	1270028
2020-01-23	146.04	146.63	144.77	145.57	1038974
2020-01-24	147.00	149.90	145.05	145.19	1023830
2020-01-27	141.80	143.42	140.90	141.78	1354107
2020-01-28	142.40	145.87	141.83	145.49	937139
2020-01-29	146.43	146.72	143.65	145.42	1129169
2020-01-30	144.55	150.38	144.35	150.25	1502944
2020-01-31	149.53	150.04	145.42	146.61	1266456
2020-02-03	147.51	148.95	146.00	148.59	737027
2020-02-04	150.52	155.01	149.77	154.28	1306366
2020-02-05	155.75	156.32	150.59	151.50	1210205
2020-02-06	151.90	152.57	149.00	151.11	912656
2020-02-07	150.80	154.16	149.58	151.63	755516
2020-02-10	151.63	153.46	151.16	153.43	978135
2020-02-11	155.14	155.55	152.62	154.02	826551
2020-02-12	154.30	156.28	152.19	154.47	760574
2020-02-13	153.40	155.97	152.81	153.95	695431
2020-02-14	155.85	159.78	155.30	158.87	1050364
2020-02-18	159.65	162.42	159.06	162.02	1664583
2020-02-19	164.19	167.97	163.42	163.89	1565087
2020-02-20	163.89	166.21	161.72	164.97	1260728
2020-02-21	164.19	164.23	158.12	159.82	1013402
2020-02-24	151.45	156.03	151.45	154.02	1233204
2020-02-25	155.49	156.06	148.05	149.96	1501536
2020-02-26	150.21	152.65	146.07	147.49	1502969
2020-02-27	143.84	149.00	141.82	144.43	1921194
2020-02-28	139.67	144.28	135.12	141.97	2466653
2020-03-02	142.29	144.48	138.48	144.05	1868554
2020-03-03	144.00	147.34	138.66	141.50	2260488
2020-03-04	149.00	150.63	139.51	144.12	3708048
2020-03-05	142.50	149.75	141.95	146.54	2412533
2020-03-06	143.11	146.71	141.39	146.25	2767724
2020-03-09	136.25	143.00	135.90	139.00	2553071
2020-03-10	142.59	146.84	137.89	146.31	2744179
2020-03-11	143.23	145.20	139.82	144.38	3030051
2020-03-12	133.85	142.76	131.41	133.21	3444924
2020-03-13	139.07	140.77	130.37	138.40	2149659
2020-03-16	123.00	132.55	120.53	120.93	2243781
2020-03-17	122.92	132.97	118.11	132.94	2197355
2020-03-18	125.49	140.86	123.01	140.53	2462322
2020-03-19	139.93	151.25	137.06	147.64	3448556
2020-03-20	150.71	151.69	132.76	133.45	3197111
2020-03-23	132.31	133.00	121.53	132.00	2470937
2020-03-24	137.65	146.39	136.33	144.93	2551336
2020-03-25	143.15	147.70	133.57	134.31	1798339
2020-03-26	135.08	147.36	133.82	147.09	1658304
2020-03-27	145.13	147.65	141.65	145.55	1660432
2020-03-30	147.72	158.00	145.24	157.94	1898997
2020-03-31	156.87	159.12	154.48	156.37	1739451
2020-04-01	150.34	159.48	149.00	153.51	1589790
2020-04-02	148.52	158.59	148.25	156.16	1281891
2020-04-03	154.75	157.72	148.50	150.11	1587133
2020-04-06	152.39	157.62	151.87	156.81	1093300
2020-04-07	159.44	160.00	152.56	154.26	1180948
2020-04-08	156.76	161.44	152.24	160.49	1215552
2020-04-09	160.58	163.96	158.56	162.11	1292692
2020-04-13	161.32	163.79	157.37	162.85	805404
2020-04-14	165.90	176.90	165.50	173.59	1951963
2020-04-15	172.00	181.86	170.24	174.68	1889793
2020-04-16	177.01	179.98	173.00	174.23	1628553
2020-04-17	177.08	181.18	173.50	181.12	1418274
2020-04-20	179.60	187.84	178.51	184.40	1300103
2020-04-21	183.38	183.38	170.02	176.24	1660190
2020-04-22	179.40	185.39	178.35	183.95	981015
2020-04-23	183.95	189.56	183.50	184.70	992946
2020-04-24	184.70	191.05	182.64	187.63	1111415
2020-04-27	190.00	191.76	185.42	185.59	1192906
2020-04-28	186.68	186.68	178.76	182.74	1639047
2020-04-29	184.47	190.67	182.15	188.55	1109760
2020-04-30	188.12	195.90	188.12	190.80	1756839
2020-05-01	189.41	189.98	182.79	187.77	1056356
2020-05-04	185.82	190.80	185.02	189.14	922028
2020-05-05	191.99	195.69	189.86	192.86	810179
2020-05-06	194.49	197.51	191.76	192.96	595750
2020-05-07	197.99	198.00	190.88	191.25	1113086
2020-05-08	192.26	194.28	189.29	192.34	941470
2020-05-11	192.04	200.36	189.71	197.66	1478839
2020-05-12	200.49	201.67	195.26	197.37	938682
2020-05-13	198.27	202.76	192.74	195.15	1256835
2020-05-14	194.00	196.36	191.50	196.03	898299
2020-05-15	196.13	201.41	194.99	200.43	821242
2020-05-18	200.82	205.67	196.10	197.17	1200971
2020-05-19	197.00	200.84	196.04	196.04	1381130
2020-05-20	199.74	203.45	197.30	202.17	998086
2020-05-21	200.78	201.49	196.13	197.47	849527
2020-05-22	195.00	203.00	194.52	202.96	982451
2020-05-26	206.00	206.90	194.95	195.12	1751874
2020-05-27	193.00	194.99	183.24	191.99	1425255
2020-05-28	193.69	206.68	193.16	204.20	2243154
2020-05-29	211.11	219.72	209.00	218.87	2985832
2020-06-01	216.68	220.91	211.10	218.96	1325273
2020-06-02	218.38	220.19	213.16	219.61	1534490
2020-06-03	217.05	219.72	214.39	215.24	1051838
2020-06-04	213.53	217.99	205.37	206.20	1498761
2020-06-05	203.35	207.97	199.00	202.80	1420828
2020-06-08	202.39	218.53	201.88	218.36	1553639
2020-06-09	220.00	220.00	212.91	213.55	1113374
2020-06-10	215.45	227.86	215.26	226.55	2023075
2020-06-11	224.41	225.99	213.52	213.65	1303531
2020-06-12	217.00	223.45	210.75	216.68	1264120
2020-06-15	213.01	222.81	213.00	222.36	1246808
2020-06-16	224.41	226.40	220.33	223.81	1226936
2020-06-17	226.19	230.89	224.06	228.98	1297063
2020-06-18	229.44	231.51	225.85	228.00	1064414
2020-06-19	231.37	232.50	226.00	226.67	2184856
2020-06-22	231.00	242.11	230.65	238.92	1555600
2020-06-23	239.45	244.10	237.93	239.10	1257249
2020-06-24	239.00	241.81	232.56	234.31	1128952
2020-06-25	234.50	238.14	231.27	236.82	1242665
2020-06-26	238.43	239.00	233.20	234.93	1469028
2020-06-29	234.46	235.97	228.81	230.19	1074146
2020-06-30	231.32	235.86	229.80	234.42	1058454
2020-07-01	235.00	242.43	232.44	242.22	933710
2020-07-02	241.57	245.22	240.02	242.04	990781
2020-07-06	244.20	249.51	243.05	245.55	1059159
2020-07-07	248.55	250.04	244.71	244.95	722279
2020-07-08	247.51	253.17	247.05	252.40	678069
2020-07-09	254.08	260.61	253.62	256.69	1427915
2020-07-10	256.19	258.23	251.31	254.16	636833
2020-07-13	255.00	258.83	240.29	240.77	1168586
2020-07-14	239.79	245.86	232.53	244.47	1074675
2020-07-15	246.35	249.84	244.39	247.76	646341
2020-07-16	246.19	246.95	239.65	246.26	647607
2020-07-17	248.00	252.32	246.29	250.30	775662
2020-07-20	252.00	261.97	252.00	261.48	834231
2020-07-21	263.52	263.63	254.74	257.00	764953
2020-07-22	260.00	262.87	255.81	258.65	606335
2020-07-23	259.95	263.26	251.72	254.04	639424
2020-07-24	250.00	255.15	245.17	251.95	596541
2020-07-27	255.12	257.50	249.63	253.50	781167
2020-07-28	255.39	256.03	250.44	251.01	454787
2020-07-29	253.56	261.85	253.03	259.53	636342
2020-07-30	258.96	265.31	256.86	261.94	715972
2020-07-31	265.00	265.68	259.84	264.57	580287
2020-08-03	267.81	270.41	265.44	268.06	609620
2020-08-04	267.46	268.65	264.60	268.23	645586
2020-08-05	268.59	273.15	268.03	272.17	623304
2020-08-06	273.00	273.89	265.66	271.23	480945
2020-08-07	269.84	272.00	258.58	261.22	922756
2020-08-10	264.35	264.35	252.28	257.28	834133
2020-08-11	253.62	256.40	250.72	252.78	791638
2020-08-12	252.38	263.01	252.38	257.10	617335
2020-08-13	259.00	266.68	258.40	262.31	635042
2020-08-14	262.78	263.96	257.55	258.34	345227
2020-08-17	260.60	263.93	258.71	261.24	477566
2020-08-18	263.78	268.01	261.61	266.69	550388
2020-08-19	267.00	270.98	263.83	266.87	482563
2020-08-20	266.30	271.10	266.30	270.13	678525
2020-08-21	270.56	271.18	266.88	266.94	662765
2020-08-24	270.00	270.48	256.24	259.64	817735
2020-08-25	258.78	263.62	256.70	260.18	766813
2020-08-26	267.65	269.04	263.47	268.67	1010635
2020-08-27	270.40	274.33	264.13	270.22	1496229
2020-08-28	287.91	288.99	273.74	274.07	1688359
2020-08-31	276.23	284.59	275.74	282.27	993917
2020-09-01	285.62	294.99	285.60	294.08	1108881
2020-09-02	295.00	298.76	284.16	297.07	1275475
2020-09-03	287.58	288.43	275.01	281.17	1097939
2020-09-04	278.03	280.46	255.63	269.59	1365891
2020-09-08	260.11	269.99	258.01	263.52	748421
2020-09-09	269.50	272.87	263.51	270.93	683719
2020-09-10	273.00	278.72	266.40	267.59	667990
2020-09-11	270.95	271.84	260.46	264.53	528912
2020-09-14	267.01	271.25	265.56	267.63	495684
2020-09-15	273.72	278.62	270.13	273.58	482346
2020-09-16	274.00	275.98	267.71	268.07	692493
2020-09-17	259.50	265.26	256.10	263.20	1076450
2020-09-18	265.45	270.99	261.17	265.90	1315667
2020-09-21	262.04	272.06	261.14	271.55	663990
2020-09-22	272.32	273.76	266.04	273.44	480271
2020-09-23	274.52	277.36	269.82	270.57	912775
2020-09-24	267.79	271.84	262.51	269.28	471920
2020-09-25	268.36	275.78	268.16	273.96	518326
2020-09-28	278.30	287.18	277.42	281.92	1248699
2020-09-29	282.92	285.98	280.36	280.99	573388
2020-09-30	280.41	285.45	277.15	281.19	764257
2020-10-01	283.65	285.38	276.28	277.04	925999
2020-10-02	266.20	280.00	266.00	275.56	794708
2020-10-05	275.14	279.77	273.88	278.45	721987
2020-10-06	279.72	291.42	278.11	285.88	1152959
2020-10-07	289.00	290.82	285.57	287.41	541113
2020-10-08	290.00	290.90	284.03	290.75	551412
2020-10-09	292.68	297.06	292.33	294.12	513312
2020-10-12	298.75	308.75	298.66	307.16	1161984
2020-10-13	308.00	312.00	306.63	308.55	748763
2020-10-14	307.22	310.80	298.34	300.61	947339
2020-10-15	296.00	308.51	293.00	308.25	899177
2020-10-16	309.65	313.10	305.47	306.27	727211
2020-10-19	308.75	313.99	299.86	302.19	667122
2020-10-20	302.17	308.78	302.17	303.65	620135
2020-10-21	305.84	307.64	294.33	294.83	680833
2020-10-22	294.19	297.85	286.95	290.75	632212
2020-10-23	292.42	302.11	291.81	296.85	725587
2020-10-26	295.82	301.26	292.11	296.87	522648
2020-10-27	300.81	304.74	298.86	302.35	711863
2020-10-28	297.32	297.32	285.56	287.27	833681
2020-10-29	290.00	292.48	284.58	284.68	543288
2020-10-30	281.89	282.00	266.46	270.05	1378555
2020-11-02	270.90	275.05	263.37	268.04	984155
2020-11-03	263.72	276.22	263.72	270.94	800269
2020-11-04	278.19	287.92	277.05	284.40	885130
2020-11-05	293.44	298.19	291.19	297.17	905497
2020-11-06	297.00	300.78	290.43	299.59	671915
2020-11-09	297.75	298.42	268.76	269.04	1498836
2020-11-10	269.64	270.13	253.42	264.15	1570584
2020-11-11	270.27	273.75	268.77	272.56	630440
2020-11-12	274.00	277.93	271.62	274.07	587637
2020-11-13	275.00	275.84	262.49	264.92	1102224
2020-11-16	259.64	268.68	256.50	264.62	1076477
2020-11-17	267.67	268.97	262.00	265.51	553910
2020-11-18	265.51	267.87	261.64	265.18	1545454
2020-11-19	266.99	275.79	266.25	272.57	956570
2020-11-20	272.58	276.04	271.37	274.25	555156
2020-11-23	275.57	277.70	270.50	272.24	1160028
2020-11-24	270.49	272.95	263.61	265.58	1338006
2020-11-25	268.44	271.56	265.43	268.36	677217
2020-11-27	268.69	276.87	265.41	276.45	750483
2020-11-30	277.00	279.75	273.41	276.87	1276898
2020-12-01	279.71	284.96	277.81	284.20	2119764
2020-12-02	272.00	278.13	255.32	272.40	3825477
2020-12-03	273.01	277.15	269.00	273.90	790541
2020-12-04	273.83	276.72	270.84	271.72	829980
2020-12-07	271.24	275.00	267.55	267.72	885237
2020-12-08	268.34	270.77	264.53	269.54	916634
2020-12-09	261.75	265.12	256.00	258.87	1508767
2020-12-10	258.11	265.98	256.68	265.05	683125
2020-12-11	265.64	268.29	262.24	264.05	690862
2020-12-14	260.59	268.73	260.59	264.78	686604
2020-12-15	264.86	274.00	264.19	269.09	874089
2020-12-16	268.43	270.35	267.02	267.72	480339
2020-12-17	270.01	279.95	269.96	279.89	1009892
2020-12-18	280.81	281.34	271.98	275.71	1463653
2020-12-21	272.50	274.52	263.78	270.83	1521840
2020-12-22	269.30	286.52	268.62	286.44	1942353
2020-12-23	290.00	292.77	285.17	285.18	912882
2020-12-24	287.96	292.80	286.30	287.58	361344
2020-12-28	288.73	291.75	273.85	275.30	1041708
2020-12-29	278.33	281.41	273.01	275.55	536921
2020-12-30	277.42	278.00	274.20	276.06	536928
2020-12-31	276.97	277.35	269.57	272.25	632448
2021-01-04	274.00	277.20	269.90	274.26	1134881
2021-01-05	270.02	277.48	270.02	276.86	793334
2021-01-06	270.34	274.83	265.25	268.57	1109437
2021-01-07	273.91	279.44	271.63	277.28	1068537
2021-01-08	279.00	289.11	278.28	288.54	1391687
2021-01-11	288.54	292.27	285.62	287.87	776617
2021-01-12	287.42	289.00	280.79	283.14	935852
2021-01-13	282.80	283.97	278.84	282.00	768238
2021-01-14	281.61	284.53	273.47	273.47	1577857
2021-01-15	274.45	276.87	268.13	271.01	1417749
2021-01-19	275.12	279.09	271.80	278.05	781708
2021-01-20	280.48	288.28	280.47	287.67	894666
2021-01-21	288.82	290.25	284.43	286.84	627221
2021-01-22	287.07	288.92	283.66	288.69	614969
2021-01-25	291.35	297.50	289.09	292.50	992027
2021-01-26	292.61	294.76	289.48	292.22	681058
2021-01-27	287.93	290.00	275.55	279.97	1187862
2021-01-28	278.16	283.73	276.74	280.00	789764
2021-01-29	279.50	282.00	273.62	276.44	633419
2021-02-01	276.88	285.22	276.55	282.91	578343
2021-02-02	288.54	294.33	287.26	290.98	758404
2021-02-03	292.00	292.94	285.83	286.05	464693
2021-02-04	286.98	290.00	285.01	290.00	389092
2021-02-05	290.21	298.60	289.86	298.15	706168
2021-02-08	298.91	303.17	295.29	297.57	644575
2021-02-09	297.57	306.67	297.45	304.44	761882
2021-02-10	306.42	319.68	305.46	310.95	1031016
2021-02-11	313.80	316.83	307.55	309.40	626789
2021-02-12	311.00	318.57	307.06	318.03	651193
2021-02-16	321.08	325.54	313.01	318.09	661848
2021-02-17	316.45	318.20	308.83	316.29	665783
2021-02-18	311.90	316.96	308.68	312.16	728293
2021-02-19	315.54	319.85	312.81	313.82	937330
2021-02-22	310.00	311.88	286.27	293.11	2260987
2021-02-23	284.46	292.05	273.20	291.00	1285773
2021-02-24	292.00	293.98	286.75	291.14	807927
2021-02-25	288.70	292.64	278.34	280.96	786956
2021-02-26	281.47	284.00	271.57	280.11	1216085
2021-03-01	287.93	294.92	287.46	293.71	1011112
2021-03-02	292.00	293.92	285.72	287.30	1278940
2021-03-03	285.22	286.25	263.03	263.35	2290378
2021-03-04	260.11	261.68	243.65	256.13	3152380
2021-03-05	257.50	258.05	235.74	254.79	2240455
2021-03-08	253.23	257.84	239.42	241.17	1438110
2021-03-09	250.46	258.15	249.31	250.90	1195531
2021-03-10	257.34	258.00	249.84	250.59	969053
2021-03-11	256.99	263.64	254.31	261.27	796671
2021-03-12	256.66	258.54	247.31	257.77	861266
2021-03-15	260.16	262.77	255.66	261.73	516171
2021-03-16	264.12	268.00	259.23	261.07	648006
2021-03-17	257.95	262.09	253.37	259.39	725668
2021-03-18	255.60	258.57	252.86	253.18	841767
2021-03-19	253.74	260.88	252.33	260.31	1318695
2021-03-22	259.89	269.75	259.89	267.27	1062464
2021-03-23	268.00	268.37	263.73	264.94	853497
2021-03-24	267.30	267.30	253.88	254.39	1051666
2021-03-25	250.00	250.79	244.16	249.37	1347849
2021-03-26	250.00	254.65	248.47	254.40	727638
2021-03-29	252.35	253.70	247.11	249.90	865627
2021-03-30	249.58	250.95	245.74	249.43	747955
2021-03-31	255.37	263.19	254.67	261.24	1191592
2021-04-01	265.54	271.89	264.91	267.77	908778
2021-04-05	265.98	268.00	262.24	263.57	1016743
2021-04-06	265.45	267.35	260.51	265.43	1210392
2021-04-07	265.34	265.34	257.75	260.38	783203
2021-04-08	265.18	269.00	262.35	263.38	716587
2021-04-09	262.16	264.25	259.04	264.23	728789
2021-04-12	263.00	265.70	260.00	263.04	747694
2021-04-13	265.00	274.27	264.51	270.66	889798
2021-04-14	270.66	274.58	268.11	268.29	720166
2021-04-15	272.00	277.20	272.00	275.82	630996
2021-04-16	275.90	277.47	271.93	273.07	644479
2021-04-19	270.95	271.30	265.75	270.38	631020
2021-04-20	270.50	274.83	266.79	268.85	788291
2021-04-21	268.58	275.95	268.20	274.79	643848
2021-04-22	277.06	284.95	276.70	279.11	1188680
2021-04-23	280.00	283.10	279.12	280.63	381832
2021-04-26	281.19	284.70	278.75	283.51	490942
2021-04-27	283.61	284.95	278.75	283.72	522640
2021-04-28	283.18	288.51	280.48	286.54	599043
2021-04-29	287.73	288.03	281.25	282.01	536433
2021-04-30	280.42	284.65	279.21	282.45	602949
2021-05-03	283.57	284.50	277.05	277.76	714171
2021-05-04	274.56	275.39	261.10	264.27	1052103
2021-05-05	266.17	264.23	259.32	260.37	563712
2021-05-06	258.80	258.80	251.20	258.25	720027
2021-05-07	261.45	265.31	258.38	259.96	430112
2021-05-10	255.96	256.73	247.92	249.14	1111022
2021-05-11	241.97	254.61	241.65	252.81	950000
2021-05-12	245.89	251.22	243.95	247.02	678660
2021-05-13	248.87	250.82	240.68	245.66	906027
2021-05-14	248.07	254.14	246.55	251.70	666776
2021-05-17	250.49	252.47	245.90	247.92	452455
2021-05-18	249.44	253.99	246.74	252.39	883711
2021-05-19	248.55	254.84	247.08	253.25	642854
2021-05-20	255.45	264.59	254.11	263.92	933224
2021-05-21	266.88	267.98	259.66	260.31	774231
2021-05-24	262.82	265.33	262.33	262.81	439893
2021-05-25	264.97	266.04	262.41	264.66	557364
2021-05-26	267.10	268.94	264.24	267.61	897578
2021-05-27	264.45	268.60	260.74	264.65	1188064
2021-05-28	288.55	302.00	288.00	291.34	2512120
2021-06-01	287.73	290.88	280.22	285.51	942497
2021-06-02	280.00	291.72	280.00	290.38	962043
2021-06-03	288.18	291.26	284.28	285.14	631658
2021-06-04	286.95	289.81	283.24	288.29	699098
2021-06-07	288.79	295.13	288.57	291.45	606033
2021-06-08	294.91	296.95	291.89	292.49	586515
2021-06-09	294.59	295.88	290.07	290.64	519396
2021-06-10	289.00	295.78	288.20	294.98	582059
2021-06-11	294.91	299.51	294.03	299.21	661573
2021-06-14	299.21	305.97	298.96	303.90	586727
2021-06-15	303.90	304.62	299.03	300.22	444922
2021-06-16	299.35	301.30	294.49	297.90	768538
2021-06-17	296.29	307.62	296.29	305.36	620442
2021-06-18	303.42	310.43	303.42	306.70	1139449
2021-06-21	306.70	311.88	300.25	308.26	685337
2021-06-22	307.09	312.69	304.86	312.22	646071
2021-06-23	311.67	313.67	310.62	311.12	447778
2021-06-24	311.12	314.75	311.01	312.00	520352
2021-06-25	312.58	314.04	310.28	312.44	750718
2021-06-28	314.75	321.12	313.02	318.75	641987
2021-06-29	319.09	322.42	317.53	320.13	554916
2021-06-30	319.54	319.54	310.94	310.95	573835
2021-07-01	310.00	313.95	308.80	313.64	447213
2021-07-02	314.68	317.55	313.80	316.12	332002
2021-07-06	316.91	321.66	316.14	320.56	508762
2021-07-07	322.00	325.31	319.00	324.96	696316
2021-07-08	318.58	322.57	316.01	320.40	423407
2021-07-09	319.07	321.81	317.36	321.41	307637
2021-07-12	325.00	326.89	318.84	321.87	493121
2021-07-13	322.00	323.67	319.80	320.05	423164
2021-07-14	323.54	324.11	314.95	315.16	436308
2021-07-15	314.81	315.00	309.60	312.92	520593
2021-07-16	314.71	317.28	312.92	315.40	354133
2021-07-19	313.04	318.73	310.80	317.69	469626
2021-07-20	318.64	327.10	316.43	323.96	837296
2021-07-21	327.56	329.07	320.25	323.87	489260
2021-07-22	325.21	329.01	324.03	328.07	299046
2021-07-23	328.54	333.56	326.91	333.06	438582
2021-07-26	334.10	334.10	327.44	328.38	342072
2021-07-27	327.36	328.61	322.25	326.43	362573
2021-07-28	326.50	333.60	326.50	332.10	402430
2021-07-29	330.67	335.00	329.31	332.61	269192
2021-07-30	327.50	334.34	326.95	332.71	374612
2021-08-02	333.73	334.75	328.00	332.78	411799
2021-08-03	334.16	338.69	332.37	338.05	392307
2021-08-04	338.15	341.94	335.79	340.98	615530
2021-08-05	341.88	343.96	339.47	341.00	370074
2021-08-06	340.23	342.30	336.27	338.82	322135
2021-08-09	339.95	339.95	332.01	332.34	887204
2021-08-10	333.89	333.93	319.50	319.85	1588429
2021-08-11	322.00	322.95	313.89	319.09	1308486
2021-08-12	319.73	325.32	318.87	320.50	588292
2021-08-13	320.28	322.55	317.56	321.80	774390
2021-08-16	322.38	322.75	317.75	319.22	770501
2021-08-17	317.38	319.83	315.33	318.13	604802
2021-08-18	318.20	320.43	316.65	316.65	587322
2021-08-19	315.59	321.74	315.59	317.89	1066535
2021-08-20	320.70	322.87	317.52	320.72	728822
2021-08-23	321.78	323.75	320.17	322.44	779736
2021-08-24	323.26	326.98	321.27	321.83	694752
2021-08-25	322.35	326.78	321.00	326.02	775934
2021-08-26	327.00	331.55	324.29	324.56	421774
2021-08-27	325.69	332.83	323.13	330.42	695614
2021-08-30	330.68	336.52	330.68	332.65	436656
2021-08-31	333.91	334.37	329.34	331.98	693717
2021-09-01	333.56	336.13	328.67	333.82	1068519
2021-09-02	313.89	316.77	306.54	315.94	3697186
2021-09-03	315.94	319.00	313.21	317.64	1192956
2021-09-07	316.46	317.52	308.16	309.72	1032539
2021-09-08	308.93	313.68	306.60	307.25	846967
2021-09-09	306.97	310.83	305.85	306.13	629161
2021-09-10	306.50	307.96	302.32	302.82	813153
2021-09-13	304.19	304.19	297.12	298.98	675036
2021-09-14	299.52	300.75	297.25	299.01	476366
2021-09-15	299.44	301.46	296.74	299.74	545143
2021-09-16	298.55	305.05	298.55	305.00	881852
2021-09-17	304.98	307.05	301.49	302.14	1935292
2021-09-20	298.67	302.00	293.27	297.35	559441
2021-09-21	298.92	300.80	297.40	298.64	336793
2021-09-22	300.00	300.00	296.89	297.45	719082
2021-09-23	299.10	301.27	296.61	298.70	571792
2021-09-24	298.55	299.94	295.24	299.93	410495
2021-09-27	296.38	297.00	290.68	294.92	911279
2021-09-28	289.82	290.78	284.21	285.12	623058
2021-09-29	287.80	289.00	282.55	282.94	699961
2021-09-30	284.00	289.48	284.00	288.17	955669
2021-10-01	288.57	288.60	281.41	287.28	416297
2021-10-04	285.42	285.42	275.85	279.56	722557
2021-10-05	279.67	282.88	279.67	280.00	578627
2021-10-06	279.62	284.27	278.04	282.25	526309
2021-10-07	284.07	290.60	283.64	288.00	677509
2021-10-08	289.25	289.65	283.71	286.50	798338
2021-10-11	285.90	287.50	283.23	284.20	576498
2021-10-12	285.97	289.37	284.20	286.00	486705
2021-10-13	288.06	299.81	288.06	299.00	1071641
2021-10-14	303.23	310.55	303.23	308.29	873715
2021-10-15	308.17	311.51	306.07	309.44	537319
2021-10-18	308.29	311.28	306.69	310.49	592314
2021-10-19	312.35	319.96	311.50	319.24	727558
2021-10-20	320.00	323.93	318.92	320.00	754751
2021-10-21	321.60	325.85	320.56	325.25	896647
2021-10-22	325.82	327.78	320.30	320.56	470843
2021-10-25	321.00	325.38	316.87	321.65	889571
2021-10-26	322.95	325.01	321.13	322.99	538719
2021-10-27	323.80	325.66	312.93	313.46	838067
2021-10-28	313.69	319.82	311.55	314.26	739180
2021-10-29	312.66	320.80	312.16	317.01	628954
2021-11-01	317.13	320.53	313.33	314.81	477073
2021-11-02	315.86	316.16	312.01	316.03	434249
2021-11-03	316.20	318.55	311.71	318.16	285637
2021-11-04	319.00	321.87	317.58	320.01	388381
2021-11-05	317.72	323.46	315.79	318.82	392319
2021-11-08	319.39	322.52	316.70	320.45	428409
2021-11-09	320.09	322.52	318.66	320.09	283443
2021-11-10	316.92	321.57	311.43	313.78	373060
2021-11-11	314.94	315.68	312.31	312.93	217917
2021-11-12	316.46	319.55	314.34	317.67	331576
2021-11-15	317.07	319.34	315.09	315.54	252388
2021-11-16	314.34	320.09	314.31	319.86	434505
2021-11-17	321.07	321.07	313.69	315.15	282878
2021-11-18	316.88	316.88	306.25	307.41	544847
2021-11-19	307.90	310.75	304.46	305.14	457183
2021-11-22	305.28	305.28	291.94	292.05	1053306
2021-11-23	288.82	290.71	282.00	288.42	1056983
2021-11-24	287.28	292.73	282.31	291.00	1054507
2021-11-26	292.92	297.93	288.41	289.58	399018
2021-11-29	291.76	296.00	289.72	294.09	1085457
2021-11-30	295.28	296.66	280.04	282.58	1782783
2021-12-01	286.43	287.50	271.28	272.12	1435984
2021-12-02	245.62	263.19	243.70	262.41	3196882
2021-12-03	261.96	264.00	247.03	249.49	1799424
2021-12-06	249.34	263.75	249.21	262.37	1655026
2021-12-07	270.37	273.49	266.10	269.98	1432794
2021-12-08	269.41	273.09	266.99	272.82	860427
2021-12-09	272.90	274.29	266.76	267.33	1036744
2021-12-10	267.83	272.00	262.65	265.79	1438412
2021-12-13	266.15	271.45	265.66	266.83	892194
2021-12-14	265.56	268.80	258.50	262.00	1173602
2021-12-15	262.44	265.38	256.96	263.47	1131728
2021-12-16	253.51	262.94	252.30	254.23	1221475
2021-12-17	254.25	260.60	252.94	256.93	1780107
2021-12-20	252.85	255.59	249.75	250.72	898098
2021-12-21	253.74	264.04	253.34	263.45	944090
2021-12-22	263.45	266.72	259.70	261.25	578123
2021-12-23	262.98	263.87	258.58	260.61	485057
2021-12-27	260.00	263.60	259.18	262.86	427258
2021-12-28	264.36	264.36	258.09	258.41	443072
2021-12-29	257.32	259.65	256.22	258.87	479486
2021-12-30	260.10	263.55	259.64	260.01	331083
2021-12-31	259.05	260.37	255.40	255.48	476005
2022-01-03	256.39	257.68	250.78	256.31	661760
2022-01-04	256.11	256.87	246.10	255.02	1287505
2022-01-05	252.40	255.63	241.40	241.57	1252988
2022-01-06	243.59	249.46	238.59	241.67	1285805
2022-01-07	235.89	242.46	231.09	231.47	1277449
2022-01-10	225.51	240.30	223.91	239.86	1772650
2022-01-11	239.26	241.88	235.40	240.04	633583
2022-01-12	240.52	244.83	235.89	239.70	848690
2022-01-13	239.75	241.93	227.13	227.15	783307
2022-01-14	226.82	230.00	221.48	223.85	1376964
2022-01-18	220.00	223.46	216.61	218.27	1062808
2022-01-19	219.18	224.00	216.75	220.13	1026992
2022-01-20	222.54	230.99	222.01	222.68	1328922
2022-01-21	220.82	227.96	219.21	222.08	1588454
2022-01-24	214.75	227.86	214.75	227.36	1685044
2022-01-25	222.98	227.10	220.11	221.32	1623788
2022-01-26	226.83	229.65	214.56	217.16	1416924
2022-01-27	219.91	224.54	212.49	214.58	1219879
2022-01-28	218.95	225.18	212.51	224.74	952494
2022-01-31	226.49	236.83	224.76	236.54	1078418
2022-02-01	236.16	238.90	231.70	238.10	851002
2022-02-02	236.85	239.31	232.35	235.73	654103
2022-02-03	231.24	233.20	227.72	228.93	783716
2022-02-04	229.73	235.87	228.18	232.81	960503
2022-02-07	231.59	237.25	230.59	232.13	472892
2022-02-08	229.10	232.81	227.41	231.98	824242
2022-02-09	235.20	237.44	233.06	236.66	729167
2022-02-10	232.05	239.67	230.23	233.55	956372
2022-02-11	234.52	237.45	226.26	228.39	802764
2022-02-14	225.52	233.61	225.00	227.93	601659
2022-02-15	231.89	232.84	227.75	229.91	644055
2022-02-16	229.00	230.00	223.00	229.36	603737
2022-02-17	227.98	228.56	218.64	219.29	691384
2022-02-18	219.89	220.97	215.59	217.90	818139
2022-02-22	216.76	223.46	215.17	217.27	1287575
2022-02-23	218.95	219.39	209.20	209.28	1059310
2022-02-24	200.00	225.59	199.41	224.15	1598410
2022-02-25	222.81	226.32	216.55	225.95	663795
2022-02-28	225.53	230.25	223.77	229.05	1044742
2022-03-01	226.87	234.89	226.87	232.05	1082088
2022-03-02	232.00	232.76	226.86	230.62	838377
2022-03-03	195.25	198.73	187.57	193.16	4951625
2022-03-04	192.49	195.83	185.12	187.69	1975674
2022-03-07	186.48	188.17	179.34	181.50	1449078
2022-03-08	180.36	185.85	177.39	181.83	1599853
2022-03-09	186.04	191.91	183.01	188.65	1074227
2022-03-10	185.64	189.13	182.47	184.35	1225102
2022-03-11	186.72	186.72	174.34	174.44	958366
2022-03-14	174.54	176.83	166.48	170.79	1503732
2022-03-15	172.19	176.18	171.00	174.03	1014953
2022-03-16	177.86	187.74	176.62	184.82	1265395
2022-03-17	184.69	192.61	183.41	191.76	1036602
2022-03-18	191.70	199.10	191.60	197.17	1694949
2022-03-21	194.80	197.59	190.26	194.42	665419
2022-03-22	194.72	202.29	193.07	200.08	767358
2022-03-23	196.09	199.46	193.27	197.26	756793
2022-03-24	197.61	197.76	193.30	197.75	754348
2022-03-25	198.90	199.14	192.29	195.88	510508
2022-03-28	198.17	201.99	195.07	199.88	522940
2022-03-29	203.78	216.39	202.67	215.17	1515805
2022-03-30	212.92	215.85	211.97	214.01	1435035
2022-03-31	214.96	215.13	210.97	212.46	970600
2022-04-01	211.60	217.33	211.60	216.76	892483
2022-04-04	216.70	219.32	215.28	216.02	780678
2022-04-05	216.75	216.75	211.05	212.39	814636
2022-04-06	208.33	208.64	203.92	207.48	906958
2022-04-07	207.03	211.61	203.01	204.14	817408
2022-04-08	201.97	203.42	196.15	196.36	967680
2022-04-11	193.45	196.84	190.01	195.67	1087571
2022-04-12	199.55	201.92	191.37	191.72	885631
2022-04-13	190.77	199.20	189.54	197.20	875622
2022-04-14	197.67	197.88	191.35	191.46	573809
2022-04-18	191.00	191.69	185.84	188.14	574972
2022-04-19	189.14	200.03	189.14	199.26	791174
2022-04-20	198.06	198.57	192.56	193.17	565809
2022-04-21	195.35	198.11	185.39	185.98	627569
2022-04-22	187.21	188.60	183.01	183.97	633366
2022-04-25	182.75	187.45	182.19	184.10	694631
2022-04-26	182.54	183.10	178.28	180.22	954675
2022-04-27	179.37	183.48	175.20	180.10	1501649
2022-04-28	181.59	185.45	176.24	185.00	1500961
2022-04-29	182.39	188.42	181.48	181.95	1313123
2022-05-02	180.96	188.06	178.72	187.59	958886
2022-05-03	186.67	188.86	182.70	183.70	817293
2022-05-04	183.02	189.08	177.17	188.19	1044498
2022-05-05	185.53	185.55	176.56	178.45	806928
2022-05-06	177.07	178.52	169.22	174.86	1181959
2022-05-09	171.99	172.95	165.93	166.12	1535107
2022-05-10	169.56	171.73	158.44	164.74	1459007
2022-05-11	163.57	168.38	157.47	160.06	1152937
2022-05-12	156.87	165.17	156.57	164.15	1460792
2022-05-13	167.30	173.88	166.89	172.78	1070585
2022-05-16	171.10	172.48	162.10	162.27	1043882
2022-05-17	165.39	165.82	157.30	163.68	1188381
2022-05-18	162.05	162.78	152.51	153.10	1162204
2022-05-19	153.11	165.30	152.04	163.16	1195727
2022-05-20	166.62	168.89	159.29	164.51	956623
2022-05-23	164.78	165.37	159.76	163.02	657919
2022-05-24	160.92	161.04	155.01	157.99	1038423
2022-05-25	157.47	163.83	156.18	161.42	1480792
2022-05-26	162.13	166.46	161.01	165.51	878826
2022-05-27	168.01	173.20	167.44	172.00	1154906
2022-05-31	171.48	172.40	166.77	170.26	1567020
2022-06-01	173.29	175.20	165.55	167.84	1747233
2022-06-02	176.75	195.97	175.70	192.55	3554413
2022-06-03	189.60	192.13	184.15	187.97	1235677
2022-06-06	191.03	192.43	186.47	188.95	1301515
2022-06-07	187.70	192.44	186.44	192.06	1260365
2022-06-08	191.29	193.41	188.63	191.45	929280
2022-06-09	190.27	192.60	187.73	187.73	904935
2022-06-10	185.24	186.76	181.54	183.66	965161
2022-06-13	178.48	181.14	176.08	178.40	1268476
2022-06-14	178.91	181.86	176.33	179.32	939446
2022-06-15	180.01	185.75	178.92	183.17	1092221
2022-06-16	178.97	180.12	174.05	177.00	910053
2022-06-17	178.62	186.46	178.42	183.65	1769410
2022-06-21	189.46	191.79	185.33	185.43	982670
2022-06-22	183.12	192.47	182.46	187.67	1185633
2022-06-23	192.60	200.58	188.91	199.92	1650315
2022-06-24	202.49	207.30	201.11	207.04	1574657
2022-06-27	207.71	209.40	201.50	208.07	1312494
2022-06-28	206.94	210.70	199.99	200.51	835874
2022-06-29	201.71	203.16	197.72	199.74	975848
2022-06-30	197.42	199.80	193.15	198.04	1248774
2022-07-01	199.83	204.53	196.95	204.11	1167479
2022-07-05	203.00	208.41	199.14	207.16	1310084
2022-07-06	207.00	208.50	202.46	205.95	1112987
2022-07-07	202.45	210.92	201.47	210.21	872382
2022-07-08	206.49	212.78	205.75	210.05	810366
2022-07-11	208.23	209.15	203.18	205.52	695027
2022-07-12	206.57	209.94	199.72	200.48	982745
2022-07-13	196.40	203.53	194.28	200.47	607059
2022-07-14	200.34	201.03	195.38	198.19	717286
2022-07-15	200.50	206.02	199.41	203.08	944886
2022-07-18	204.29	207.39	199.40	200.14	632443
2022-07-19	203.60	204.96	197.91	204.48	526366
2022-07-20	206.55	212.50	206.36	210.00	731525
2022-07-21	209.09	216.82	209.09	214.71	1277085
2022-07-22	215.36	220.82	212.29	213.77	735988
2022-07-25	213.00	213.42	209.10	211.57	588418
2022-07-26	211.27	211.27	205.97	206.94	900145
2022-07-27	212.14	218.27	209.56	217.66	1057043
2022-07-28	217.26	225.00	215.83	222.43	1036781
2022-07-29	222.42	223.68	220.14	223.58	1030324
2022-08-01	222.84	227.02	221.48	224.29	553931
2022-08-02	222.24	225.90	222.06	224.00	761061
2022-08-03	226.40	229.11	226.40	227.66	694144
2022-08-04	227.66	232.26	224.96	231.91	698812
2022-08-05	227.04	230.46	223.19	227.30	974407
2022-08-08	229.39	232.14	225.62	225.66	762013
2022-08-09	223.05	225.07	219.51	222.05	759624
2022-08-10	229.54	229.76	224.68	228.09	625401
2022-08-11	229.79	229.99	223.97	224.65	1536994
2022-08-12	226.22	227.10	223.30	225.37	614353
2022-08-15	225.55	229.07	224.56	228.96	524801
2022-08-16	228.36	231.42	226.31	229.55	943100
2022-08-17	226.26	228.84	225.00	225.12	577201
2022-08-18	225.00	226.13	222.48	224.40	443002
2022-08-19	222.51	222.94	217.38	219.21	598828
2022-08-22	215.54	216.52	212.72	214.09	597104
2022-08-23	210.20	214.91	209.27	211.53	664276
2022-08-24	212.50	216.61	212.50	213.87	813200
2022-08-25	214.34	219.19	213.12	218.12	1067998
2022-08-26	217.26	218.33	206.48	206.49	1183067
2022-08-29	204.23	204.81	201.14	203.20	1056029
2022-08-30	205.51	206.65	200.70	202.16	943216
2022-08-31	204.37	206.61	197.96	199.32	1291877
2022-09-01	174.75	175.64	166.54	171.42	4330711
2022-09-02	172.29	176.77	168.61	169.97	1480042
2022-09-06	169.34	171.92	165.03	168.27	1404617
2022-09-07	167.43	172.57	167.43	171.19	952341
2022-09-08	168.66	175.87	168.03	174.57	844336
2022-09-09	176.47	179.90	175.25	179.19	1089067
2022-09-12	179.99	181.27	178.48	180.21	808563
2022-09-13	174.22	175.24	171.63	172.37	899580
2022-09-14	173.15	174.36	170.97	174.19	771975
2022-09-15	172.50	176.27	172.24	174.83	1453179
2022-09-16	172.99	175.49	171.80	175.03	1607914
2022-09-19	173.77	175.48	170.30	172.55	1282546
2022-09-20	171.72	171.72	167.52	168.04	1007978
2022-09-21	169.08	172.44	166.78	166.80	801820
2022-09-22	165.56	165.99	161.94	162.88	997738
2022-09-23	161.78	163.23	159.13	162.57	1229678
2022-09-26	162.58	163.79	157.64	157.99	1561146
2022-09-27	160.48	162.18	159.32	161.23	1025483
2022-09-28	161.82	165.48	161.51	164.72	590510
2022-09-29	162.79	165.15	161.08	164.81	708872
2022-09-30	165.20	168.64	163.57	164.88	813955
2022-10-03	164.00	168.07	164.00	166.71	939202
2022-10-04	170.34	174.64	169.72	172.74	926967
2022-10-05	170.00	173.04	168.60	172.37	762407
2022-10-06	172.27	174.16	170.45	173.68	936687
2022-10-07	170.77	171.30	164.87	165.83	737780
2022-10-10	166.31	166.44	161.40	164.21	639953
2022-10-11	163.89	165.06	159.57	162.26	949646
2022-10-12	162.03	162.73	159.22	160.50	733885
2022-10-13	154.07	158.40	151.71	155.95	2386494
2022-10-14	157.36	158.40	151.02	151.10	1164881
2022-10-17	154.55	158.47	154.19	157.86	1231660
2022-10-18	162.81	164.90	158.46	159.17	1033249
2022-10-19	159.84	160.00	155.44	156.20	668427
2022-10-20	155.75	158.90	155.45	156.27	537377
2022-10-21	155.79	157.72	153.76	157.63	877070
2022-10-24	158.71	159.33	155.39	158.40	853209
2022-10-25	159.83	166.86	159.62	166.68	728274
2022-10-26	164.88	170.41	164.09	165.22	727395
2022-10-27	166.32	171.52	165.74	170.51	1488837
2022-10-28	169.12	173.56	168.33	171.58	673956
2022-10-31	169.74	171.00	167.00	167.94	1131874
2022-11-01	171.04	171.37	162.63	163.75	1226182
2022-11-02	163.32	164.69	158.21	158.45	1370037
2022-11-03	156.82	176.48	154.30	167.15	3768317
2022-11-04	168.22	168.76	161.16	166.81	1823987
2022-11-07	167.50	171.54	166.04	171.51	1142915
2022-11-08	173.36	176.83	171.27	173.68	1002181
2022-11-09	172.39	173.70	169.67	170.60	927248
2022-11-10	179.47	187.95	179.17	187.79	1388221
2022-11-11	187.94	192.37	186.11	191.02	1006918
2022-11-14	189.95	190.31	186.28	188.30	755710
2022-11-15	192.66	193.53	190.03	191.66	640386
2022-11-16	190.65	191.36	187.68	189.26	639387
2022-11-17	185.54	185.98	181.90	183.77	782505
2022-11-18	187.50	187.50	181.59	184.08	714111
2022-11-21	182.59	183.86	181.08	181.68	755590
2022-11-22	182.40	185.80	180.61	185.54	506077
2022-11-23	186.44	188.29	185.15	188.06	457883
2022-11-25	187.17	187.52	184.81	185.66	256463
2022-11-28	184.72	188.13	184.65	186.67	819253
2022-11-29	187.09	187.85	181.08	182.44	815162
2022-11-30	182.79	190.36	181.12	190.36	1318887
2022-12-01	191.04	194.00	189.31	191.42	1437289
2022-12-02	181.44	182.00	173.77	174.90	2551466
2022-12-05	173.26	173.50	166.51	167.24	1591664
2022-12-06	165.41	168.60	161.78	168.53	2154807
2022-12-07	168.20	169.31	162.45	165.31	1826464
2022-12-08	165.85	173.58	163.20	173.03	2314703
2022-12-09	171.54	175.83	171.54	172.17	1218944
2022-12-12	173.21	175.57	171.36	171.60	1343686
2022-12-13	180.87	181.85	172.16	176.96	1906593
2022-12-14	176.71	181.26	175.39	176.27	1243920
2022-12-15	172.65	173.95	169.22	169.89	1312583
2022-12-16	167.75	169.61	166.30	168.26	1239565
2022-12-19	168.57	168.57	165.36	167.28	1030835
2022-12-20	165.26	166.50	162.02	164.42	1381902
2022-12-21	163.92	168.19	163.57	167.52	1067897
2022-12-22	165.66	166.99	162.00	163.91	1236498
2022-12-23	162.98	163.91	160.55	160.82	894526
2022-12-27	160.08	160.08	157.37	158.85	991384
2022-12-28	157.92	161.09	157.15	160.91	799138
2022-12-29	162.34	164.76	161.72	163.18	749739
2022-12-30	160.43	161.65	158.25	161.38	912233
2023-01-03	163.63	164.02	158.75	159.62	816820
2023-01-04	164.30	166.43	162.28	166.43	1272946
2023-01-05	164.51	164.96	160.41	161.12	1014996
2023-01-06	161.76	161.96	157.00	159.61	735462
2023-01-09	161.56	163.84	161.04	161.08	1144456
2023-01-10	157.97	161.69	157.14	161.20	1422746
2023-01-11	162.34	165.31	160.04	165.31	876772
2023-01-12	166.71	166.71	161.31	162.57	840514
2023-01-13	160.68	164.66	160.68	164.24	551931
2023-01-17	163.16	165.45	160.68	163.63	854403
2023-01-18	165.19	166.97	159.34	160.27	1225175
2023-01-19	158.85	161.46	157.31	158.27	738632
2023-01-20	159.19	162.53	158.50	162.44	730826
2023-01-23	163.65	169.06	162.02	168.70	883639
2023-01-24	169.01	171.36	166.85	168.09	975590
2023-01-25	165.30	170.58	163.21	170.17	863375
2023-01-26	172.75	172.75	169.26	169.99	613571
2023-01-27	168.15	172.00	168.15	171.45	450869
2023-01-30	169.90	172.58	169.73	170.54	719400
2023-01-31	170.47	172.15	168.21	170.55	578724
2023-02-01	171.18	174.47	168.77	173.37	817592
2023-02-02	177.58	183.77	177.58	181.08	1168587
2023-02-03	176.91	182.09	176.65	178.35	1364905
2023-02-06	176.24	177.61	172.56	174.07	706021
2023-02-07	173.52	179.91	172.77	178.62	751926
2023-02-08	177.22	180.21	175.67	176.27	1132388
2023-02-09	179.29	179.39	173.14	173.15	984407
2023-02-10	171.82	171.85	166.68	168.61	1414220
2023-02-13	169.63	174.12	168.95	171.64	703781
2023-02-14	170.24	173.90	169.09	171.93	484252
2023-02-15	171.67	175.38	170.40	175.12	953773
2023-02-16	172.94	174.75	171.94	173.03	746701
2023-02-17	172.75	172.75	168.93	170.49	727774
2023-02-21	168.00	169.97	166.91	169.63	957605
2023-02-22	169.69	172.91	169.08	171.03	1173054
2023-02-23	171.01	171.81	167.91	170.52	1011097
2023-02-24	167.73	168.34	164.75	165.11	1272478
2023-02-27	166.46	168.42	164.80	165.75	1222438
2023-02-28	165.72	167.72	164.89	165.66	1410653
2023-03-01	166.86	167.36	164.08	166.13	2061341
2023-03-02	178.87	178.87	168.16	173.56	2691160
2023-03-03	173.40	183.76	173.40	180.05	2199870
2023-03-06	180.65	181.70	176.18	176.37	1182068
2023-03-07	176.99	180.68	175.00	175.07	825057
2023-03-08	174.47	175.21	172.36	172.63	785880
2023-03-09	172.18	174.64	168.96	169.36	1332150
2023-03-10	169.42	170.18	163.31	164.63	927596
2023-03-13	164.14	170.88	161.38	169.05	1262998
2023-03-14	172.14	174.02	171.05	173.08	1005740
2023-03-15	170.99	172.28	167.91	170.84	716620
2023-03-16	170.84	176.50	170.07	175.78	961017
2023-03-17	174.63	175.41	171.53	172.63	1182090
2023-03-20	171.85	173.68	169.85	173.54	906478
2023-03-21	174.62	177.39	174.50	177.08	609788
2023-03-22	176.97	178.43	173.63	173.86	633398
2023-03-23	175.90	176.07	171.91	174.07	842059
2023-03-24	173.50	175.88	172.11	175.58	514934
2023-03-27	176.98	178.88	175.90	177.54	830774
2023-03-28	176.87	177.49	174.69	175.57	592014
2023-03-29	178.43	181.56	177.23	178.66	603784
2023-03-30	180.61	180.90	178.19	179.15	545826
2023-03-31	180.20	184.20	180.00	183.79	743197
2023-04-03	182.06	183.24	179.50	181.11	688019
2023-04-04	182.45	183.97	181.24	181.42	586427
2023-04-05	180.99	181.40	178.93	180.07	761994
2023-04-06	179.29	180.59	178.22	180.02	441066
2023-04-10	178.38	178.85	175.61	178.32	1111736
2023-04-11	177.85	178.89	175.69	176.90	586551
2023-04-12	179.17	180.21	176.29	176.66	502235
2023-04-13	177.97	180.86	177.31	180.80	591367
2023-04-14	178.82	180.29	176.58	178.94	523449
2023-04-17	179.37	180.10	177.15	179.03	478434
2023-04-18	181.44	183.34	180.07	183.04	1040670
2023-04-19	182.45	183.79	180.96	181.75	707860
2023-04-20	179.52	185.08	179.02	183.35	1217576
2023-04-21	184.99	186.88	184.61	185.52	935491
2023-04-24	187.06	189.47	185.78	186.36	1021287
2023-04-25	185.50	186.16	178.83	178.84	885580
2023-04-26	179.89	181.32	176.99	177.00	795885
2023-04-27	178.31	178.80	174.71	175.05	1079180
2023-04-28	173.78	179.22	173.00	179.08	1057952
2023-05-01	178.50	181.25	178.03	180.00	850250
2023-05-02	178.55	180.13	176.38	177.15	767266
2023-05-03	178.03	181.47	176.88	178.04	649779
2023-05-04	177.67	178.86	176.30	178.69	648073
2023-05-05	180.00	181.85	178.75	179.10	522370
2023-05-08	177.70	179.58	176.48	177.50	472041
2023-05-09	176.55	176.55	174.63	175.23	629999
2023-05-10	177.74	179.40	175.88	178.87	486584
2023-05-11	178.59	179.19	170.15	173.28	1513884
2023-05-12	172.86	174.86	171.58	174.22	811880
2023-05-15	174.22	177.22	173.32	176.55	684901
2023-05-16	175.17	175.17	166.01	167.62	4798474
2023-05-17	168.46	169.31	164.63	166.14	1696866
2023-05-18	166.29	167.49	164.42	167.10	1198782
2023-05-19	167.58	168.55	165.07	165.35	964110
2023-05-22	164.40	167.25	163.55	165.33	1386967
2023-05-23	165.41	168.18	163.85	163.97	790948
2023-05-24	162.98	163.46	160.21	162.60	1187275
2023-05-25	163.20	164.27	161.39	162.86	881673
2023-05-26	163.13	167.61	163.13	165.48	1257842
2023-05-30	167.21	167.54	162.85	163.66	1038067
2023-05-31	162.51	166.39	162.36	165.70	2295813
2023-06-01	188.99	199.90	184.58	198.30	3924270
2023-06-02	199.99	200.44	194.67	195.00	1971538
2023-06-05	194.42	194.66	190.58	195.00	1977962
2023-06-06	193.89	196.41	192.79	195.98	1023356
2023-06-07	196.00	196.71	187.95	188.88	1269619
2023-06-08	189.80	190.55	187.71	188.15	678978
2023-06-09	190.00	190.70	185.20	187.61	790027
2023-06-12	189.21	190.67	186.97	190.48	836747
2023-06-13	191.32	192.23	188.95	190.86	769056
2023-06-14	190.50	194.92	190.05	194.39	1060928
2023-06-15	194.72	201.99	193.50	201.32	1513737
2023-06-16	202.50	203.99	199.71	200.05	1509302
2023-06-20	198.87	203.30	196.80	202.37	1010865
2023-06-21	201.39	205.16	201.31	202.68	1099556
2023-06-22	200.45	201.19	199.07	199.94	698382
2023-06-23	200.03	203.53	199.89	200.76	1455670
2023-06-26	200.25	201.58	199.28	199.33	694450
2023-06-27	200.46	202.54	198.48	201.69	605749
2023-06-28	194.89	198.92	192.16	195.93	1674498
2023-06-29	195.93	197.25	192.80	195.14	910381
2023-06-30	197.00	200.59	196.44	197.73	978542
2023-07-03	197.07	199.37	195.70	196.44	426679
2023-07-05	195.14	199.69	195.14	198.78	772178
2023-07-06	196.60	197.58	194.01	195.36	781203
2023-07-07	195.00	196.46	193.98	194.62	504214
2023-07-10	194.30	200.35	194.30	199.84	747255
2023-07-11	200.29	204.86	199.78	204.54	914674
2023-07-12	207.20	210.07	205.69	206.79	984217
2023-07-13	208.31	210.33	207.40	208.75	985493
2023-07-14	209.00	209.89	207.15	208.69	522456
2023-07-17	208.20	209.73	206.47	206.87	680191
2023-07-18	206.62	210.00	206.19	209.36	720747
2023-07-19	210.04	211.95	205.52	206.17	955198
2023-07-20	204.75	205.97	198.27	198.88	1015784
2023-07-21	200.14	202.18	197.26	199.71	997799
2023-07-24	199.71	200.67	196.23	196.98	1092662
2023-07-25	197.18	197.21	193.36	195.90	826764
2023-07-26	195.90	201.11	194.87	200.98	716840
2023-07-27	202.75	203.29	198.56	198.63	609925
2023-07-28	200.71	202.82	199.37	201.45	402753
2023-07-31	202.48	204.97	201.97	204.22	486094
2023-08-01	202.61	204.78	201.65	202.75	702741
2023-08-02	200.18	201.20	196.81	199.13	715992
2023-08-03	197.77	199.47	194.03	194.55	810654
2023-08-04	196.28	198.51	193.78	196.92	855704
2023-08-07	196.87	196.97	193.78	196.82	596554
2023-08-08	194.47	195.09	190.39	193.99	668067
2023-08-09	192.71	194.47	191.40	193.94	583179
2023-08-10	195.76	197.40	191.43	192.66	501759
2023-08-11	191.42	195.03	191.42	194.11	536741
2023-08-14	193.66	193.93	192.13	192.52	699156
2023-08-15	192.28	192.88	190.86	191.22	459573
2023-08-16	190.37	192.11	189.64	191.96	700556
2023-08-17	191.41	191.58	186.73	187.65	909766
2023-08-18	186.00	188.32	184.23	186.97	722502
2023-08-21	187.52	190.16	187.46	188.06	733860
2023-08-22	187.74	189.47	185.61	187.27	689924
2023-08-23	188.47	188.47	186.73	187.60	633082
2023-08-24	188.86	188.86	186.18	186.39	801528
2023-08-25	186.92	190.33	185.90	189.13	688828
2023-08-28	191.00	192.48	188.95	190.39	723186
2023-08-29	190.00	194.31	190.00	193.03	896763
2023-08-30	192.86	195.44	192.17	192.59	1163650
2023-08-31	198.10	209.96	197.99	208.70	2773534
2023-09-01	210.64	218.54	210.37	216.57	1817827
2023-09-05	215.54	220.51	211.73	219.85	1931143
2023-09-06	220.63	223.01	219.11	222.47	1219129
2023-09-07	221.33	223.88	220.35	222.00	881198
2023-09-08	222.75	224.19	218.26	220.31	1244638
2023-09-11	220.63	225.49	220.39	224.90	868103
2023-09-12	223.50	224.72	215.38	215.73	1685770
2023-09-13	215.08	216.22	210.61	215.29	1281723
2023-09-14	214.54	216.52	209.55	211.16	1052035
2023-09-15	210.29	210.56	207.74	209.01	1486128
2023-09-18	207.84	211.92	207.77	208.19	559649
2023-09-19	207.31	209.95	206.63	209.51	939235
2023-09-20	210.11	212.04	209.10	209.49	750901
2023-09-21	206.63	208.12	203.11	203.20	860076
2023-09-22	204.58	204.61	202.38	203.14	658881
2023-09-25	202.76	204.70	202.76	203.95	474624
2023-09-26	201.70	203.66	198.92	199.39	738962
2023-09-27	200.00	202.21	199.84	201.84	573361
2023-09-28	201.89	204.73	200.85	202.84	692977
2023-09-29	204.80	207.40	203.00	203.45	856391
2023-10-02	202.07	202.71	199.40	201.18	707804
2023-10-03	199.98	202.79	199.45	200.25	677060
2023-10-04	201.36	202.92	199.28	200.48	968660
2023-10-05	199.82	202.26	196.03	201.40	647570
2023-10-06	199.48	210.30	199.48	209.60	956535
2023-10-09	207.95	213.28	207.61	213.16	734362
2023-10-10	212.87	215.28	211.69	213.88	685815
2023-10-11	214.08	217.28	214.06	216.72	839367
2023-10-12	217.51	218.64	214.15	215.97	1019095
2023-10-13	218.98	220.41	215.35	216.11	1108595
2023-10-16	214.07	214.41	208.72	211.96	1206148
2023-10-17	210.48	210.73	206.11	207.94	1147195
2023-10-18	207.46	207.76	204.75	206.20	769822
2023-10-19	208.30	208.55	201.25	202.17	767404
2023-10-20	201.80	202.10	198.08	200.39	743673
2023-10-23	199.32	199.32	193.54	195.13	1227109
2023-10-24	195.98	197.44	193.39	197.19	699708
2023-10-25	200.00	200.00	193.84	194.78	698356
2023-10-26	193.69	194.83	187.86	190.14	760433
2023-10-27	190.70	192.56	188.64	189.52	643366
2023-10-30	190.77	191.89	186.78	190.28	602287
2023-10-31	191.08	194.59	190.30	192.71	738804
2023-11-01	192.00	192.46	185.70	187.05	1496664
2023-11-02	190.91	193.02	188.57	189.91	1255937
2023-11-03	191.00	195.58	191.00	194.59	816825
2023-11-06	194.31	196.80	192.55	196.15	877162
2023-11-07	193.37	196.06	190.38	194.12	850164
2023-11-08	193.78	195.46	192.63	194.13	750800
2023-11-09	178.39	178.39	165.33	166.60	4562395
2023-11-10	167.44	167.65	162.72	165.08	2994883
2023-11-13	166.73	166.77	162.85	166.25	1595554
2023-11-14	171.06	174.09	170.21	173.45	1474152
2023-11-15	174.25	181.88	174.25	176.78	1710216
2023-11-16	175.57	177.87	174.06	175.32	1005872
2023-11-17	175.85	177.85	175.30	176.54	1285321
2023-11-20	176.00	179.24	175.22	178.71	816253
2023-11-21	178.60	179.59	176.36	176.40	889320
2023-11-22	178.26	180.35	175.38	175.71	809956
2023-11-24	176.01	177.19	175.19	176.57	384591
2023-11-27	175.70	176.02	172.90	173.33	1213185
2023-11-28	172.29	174.94	171.43	174.76	927903
2023-11-29	176.42	179.14	172.44	173.36	1391978
2023-11-30	174.95	175.19	171.01	174.31	1962668
2023-12-01	174.04	179.91	174.04	178.84	1339306
2023-12-04	176.98	180.48	176.19	179.01	1298941
2023-12-05	178.24	179.53	176.41	177.96	1233476
2023-12-06	179.00	181.27	178.00	178.39	2423791
2023-12-07	173.33	174.70	165.12	172.95	2914234
2023-12-08	174.85	175.41	171.56	172.71	1388568
2023-12-11	171.55	174.62	169.98	174.48	1684682
2023-12-12	174.52	176.16	172.98	175.16	1768696
2023-12-13	175.61	177.37	172.74	177.37	2105857
2023-12-14	179.74	184.62	179.65	182.84	2415991
2023-12-15	183.11	187.25	180.23	180.67	2381403
2023-12-18	180.80	183.39	180.50	182.05	1463131
2023-12-19	183.60	184.24	181.95	183.40	1678135
2023-12-20	182.90	186.55	181.13	182.98	1590258
2023-12-21	185.48	188.54	184.72	187.02	1620235
2023-12-22	188.25	191.15	187.46	190.85	1349241
2023-12-26	190.95	191.91	190.03	190.06	797310
2023-12-27	190.96	191.70	188.77	190.85	1115207
2023-12-28	191.07	194.37	191.06	194.01	884731
2023-12-29	193.87	196.27	192.05	192.52	979316
2024-01-02	191.16	191.51	187.89	189.18	1015092
2024-01-03	187.00	188.41	185.05	185.19	1154180
2024-01-04	184.82	186.59	184.37	186.11	671046
2024-01-05	184.14	187.35	184.14	185.69	708618
2024-01-08	185.41	190.57	182.77	190.54	992026
2024-01-09	189.41	193.28	189.41	193.00	875941
2024-01-10	193.70	195.29	191.39	193.89	591234
2024-01-11	195.00	204.61	194.05	204.23	1687937
2024-01-12	203.80	209.44	203.28	208.69	2002873
2024-01-16	206.92	208.69	204.65	207.22	1118571
2024-01-17	204.72	205.92	201.51	201.89	1254849
2024-01-18	202.00	204.61	200.74	204.50	795345
2024-01-19	204.52	207.83	202.00	207.15	808145
2024-01-22	208.94	210.69	207.53	209.38	972790
2024-01-23	210.00	212.42	208.72	211.78	639476
2024-01-24	212.02	214.15	208.95	209.09	717362
2024-01-25	209.63	209.64	206.22	208.20	612360
2024-01-26	208.20	209.88	207.78	208.73	407751
2024-01-29	209.25	213.43	208.07	213.42	993907
2024-01-30	213.95	214.54	210.51	210.91	765313
2024-01-31	210.00	213.35	207.40	207.41	993919
2024-02-01	203.71	206.45	198.22	203.99	2105101
2024-02-02	204.00	208.07	202.34	206.80	864446
2024-02-05	205.97	206.32	201.24	204.24	791077
2024-02-06	206.26	210.41	205.71	209.33	834919
2024-02-07	210.50	214.97	209.71	214.56	959514
2024-02-08	214.00	217.69	213.60	215.39	775716
2024-02-09	216.25	220.42	215.98	216.76	946743
2024-02-12	216.78	220.19	216.78	218.46	854932
2024-02-13	212.00	217.00	211.46	213.93	992388
2024-02-14	215.89	222.10	215.12	220.67	934331
2024-02-15	222.11	224.28	221.06	223.56	740836
2024-02-16	222.60	223.37	219.31	219.35	1014281
2024-02-20	217.75	220.07	216.11	218.76	951884
2024-02-21	215.52	217.13	214.20	216.37	747878
2024-02-22	220.75	222.66	217.60	222.17	870451
2024-02-23	223.00	224.67	219.80	221.64	642249
2024-02-26	222.00	225.37	221.75	224.00	790784
2024-02-27	224.00	224.80	221.01	222.92	1029503
2024-02-28	222.46	226.32	221.06	225.37	925164
2024-02-29	226.92	228.02	224.33	225.51	1701118
2024-03-01	221.25	230.66	218.50	222.01	2469421
2024-03-04	223.00	226.50	221.21	226.00	1225050
2024-03-05	223.40	225.46	219.48	221.64	1646396
2024-03-06	224.00	225.86	221.79	224.56	1072598
2024-03-07	225.63	230.44	224.54	230.17	1091118
2024-03-08	231.28	233.00	227.64	227.79	603464
2024-03-11	226.31	229.73	226.04	227.75	564577
2024-03-12	228.00	233.55	227.84	231.05	640618
2024-03-13	230.85	235.14	230.85	234.79	1079982
2024-03-14	236.90	236.90	231.39	232.47	786170
2024-03-15	230.62	232.88	225.91	226.98	1856084
2024-03-18	228.34	230.32	227.10	228.43	854140
2024-03-19	226.72	231.67	226.72	229.95	754248
2024-03-20	230.80	231.53	229.03	230.17	497655
2024-03-21	231.62	233.51	230.26	231.82	636492
2024-03-22	231.11	233.27	229.88	230.42	644786
2024-03-25	230.50	231.19	228.75	229.42	1175864
2024-03-26	230.00	233.95	230.00	232.68	736528
2024-03-27	235.00	235.00	231.89	233.39	586299
2024-03-28	233.10	234.70	231.54	231.69	796887
2024-04-01	231.13	232.05	229.24	230.39	542818
2024-04-02	213.12	219.23	212.30	216.41	1976094
2024-04-03	216.64	219.21	216.48	217.13	1155814
2024-04-04	218.72	219.50	214.62	214.74	911199
2024-04-05	214.68	217.48	214.16	214.73	890856
2024-04-08	216.13	216.54	213.91	214.97	617950
2024-04-09	213.90	216.74	212.30	216.54	1789447
2024-04-10	212.92	214.95	209.67	210.92	981038
2024-04-11	212.20	212.59	208.97	211.19	907484
2024-04-12	209.40	209.51	205.63	206.74	788451
2024-04-15	207.42	208.82	201.20	201.62	1305289
2024-04-16	200.90	202.58	199.55	200.37	1421706
2024-04-17	200.53	202.32	198.65	199.20	1033493
2024-04-18	199.20	201.62	197.56	199.54	850360
2024-04-19	199.35	199.65	197.03	198.38	735422
2024-04-22	199.39	200.47	195.61	199.06	744021
2024-04-23	200.86	205.40	200.86	201.10	902818
2024-04-24	201.17	202.59	199.11	200.52	551269
2024-04-25	195.22	199.52	194.46	199.09	715279
2024-04-26	200.51	202.51	199.71	200.91	848504
2024-04-29	202.59	203.74	201.03	201.58	814829
2024-04-30	200.32	202.42	198.46	198.56	549606
2024-05-01	198.64	202.10	196.64	198.90	618067
2024-05-02	200.76	202.03	198.57	201.43	630387
2024-05-03	204.31	205.66	201.98	203.45	646523
2024-05-06	204.63	204.63	201.80	203.14	510514
2024-05-07	203.42	206.10	203.14	205.31	916277
2024-05-08	204.99	205.21	201.55	201.77	621442
2024-05-09	201.97	205.08	201.97	203.91	580944
2024-05-10	204.58	205.26	202.25	203.78	541920
2024-05-13	205.39	206.07	203.58	203.86	383383
2024-05-14	205.00	206.13	202.19	203.82	448398
2024-05-15	206.32	211.74	205.02	211.38	1019077
2024-05-16	211.57	213.00	209.05	209.65	929539
2024-05-17	209.40	210.81	208.57	210.27	517934
2024-05-20	210.07	211.03	209.04	209.96	495871
2024-05-21	209.01	210.95	208.14	209.24	686372
2024-05-22	208.71	210.96	205.26	205.76	733245
2024-05-23	207.50	207.50	202.15	204.58	792535
2024-05-24	203.99	205.26	202.77	203.89	600576
2024-05-28	203.90	204.54	201.53	203.09	819062
2024-05-29	201.05	204.22	200.02	200.50	1114938
2024-05-30	197.00	197.00	191.89	194.19	1985770
2024-05-31	175.01	186.70	170.25	174.25	4788124
2024-06-03	176.08	177.98	171.10	171.41	2524026
2024-06-04	173.37	179.65	172.31	178.92	2152834
2024-06-05	180.16	182.97	177.42	181.69	1528419
2024-06-06	182.00	185.72	180.83	185.01	1886181
2024-06-07	184.05	185.98	182.45	183.14	1054982
2024-06-10	182.69	186.57	181.75	184.99	1018161
2024-06-11	186.65	188.24	183.48	188.00	1186680
2024-06-12	190.73	192.96	188.35	188.91	1262327
2024-06-13	189.26	191.51	185.05	185.77	1061114
2024-06-14	185.17	186.58	182.98	184.70	712346
2024-06-17	183.36	183.85	177.68	179.75	1224434
2024-06-18	179.36	180.72	176.41	178.74	1192620
2024-06-20	178.93	184.51	176.56	183.80	1186059
2024-06-21	184.11	187.15	183.21	184.88	1518328
2024-06-24	184.68	187.50	184.68	186.70	813609
2024-06-25	186.44	186.95	184.00	186.17	873366
2024-06-26	187.80	187.92	183.93	184.27	806339
2024-06-27	182.93	186.44	181.66	185.15	1079925
2024-06-28	185.67	187.17	182.69	183.01	1424589
2024-07-01	182.97	184.42	181.31	181.67	960798
2024-07-02	181.71	183.50	181.57	182.85	710833
2024-07-03	182.82	183.07	181.21	181.33	599443
2024-07-05	181.00	183.90	180.01	183.46	743829
2024-07-08	183.00	183.83	181.18	182.89	788249
2024-07-09	183.00	183.50	179.86	182.23	722868
2024-07-10	181.77	182.81	179.51	182.02	928856
2024-07-11	183.88	186.80	182.99	185.98	913958
2024-07-12	186.21	190.11	185.95	187.92	851059
2024-07-15	186.71	187.99	185.30	185.74	678912
2024-07-16	186.12	188.01	186.03	187.16	771256
2024-07-17	185.69	185.74	180.95	181.93	1098045
2024-07-18	182.25	183.83	179.86	180.43	738688
2024-07-19	181.11	183.55	179.25	183.25	1046449
2024-07-22	184.44	187.44	181.90	187.00	984964
2024-07-23	186.95	189.52	185.29	186.72	1019178
2024-07-24	186.12	186.88	183.64	184.25	939732
2024-07-25	184.24	189.93	184.17	186.55	1106255
2024-07-26	188.19	193.54	186.33	192.43	1058510
2024-07-29	192.47	192.75	189.95	191.67	628200
2024-07-30	192.23	194.71	191.50	193.63	913025
2024-07-31	195.00	196.51	191.28	191.93	1084451
2024-08-01	192.19	194.29	188.07	189.14	696514
2024-08-02	186.45	186.45	180.46	185.14	743735
2024-08-05	178.53	187.12	177.41	185.47	1112964
2024-08-06	186.66	189.24	184.26	185.47	794978
2024-08-07	187.98	189.25	182.21	182.25	740297
2024-08-08	184.08	186.20	183.70	185.46	766906
2024-08-09	185.87	187.96	185.21	186.85	421794
2024-08-12	187.00	188.53	184.39	185.42	429858
2024-08-13	186.42	191.30	185.51	190.32	505000
2024-08-14	190.32	190.97	187.66	188.20	547424
2024-08-15	190.43	193.34	190.38	192.86	541106
2024-08-16	192.28	194.00	190.69	192.50	641758
2024-08-19	193.11	194.37	192.51	194.28	651911
2024-08-20	194.11	194.32	192.73	193.67	431317
2024-08-21	194.10	201.76	194.00	201.44	1135089
2024-08-22	202.21	202.87	196.71	197.06	675280
2024-08-23	198.19	200.86	196.10	199.25	871906
2024-08-26	199.59	201.73	198.70	198.83	719306
2024-08-27	197.68	200.30	197.01	200.25	845489
2024-08-28	199.86	200.94	198.12	199.35	1184137
2024-08-29	214.19	224.71	211.74	217.02	1998998
2024-08-30	218.00	219.85	214.71	216.44	1887412
2024-09-03	215.80	219.25	214.16	215.74	1047258
2024-09-04	214.30	218.00	212.92	216.83	788075
2024-09-05	215.84	216.21	212.47	215.31	924725
2024-09-06	217.29	217.67	213.16	215.89	775935
2024-09-09	216.21	222.80	215.38	222.59	1328227
2024-09-10	222.70	224.00	220.90	221.89	1067349
2024-09-11	221.31	224.49	218.01	223.90	1307406
2024-09-12	223.95	226.47	218.87	219.94	1008976
2024-09-13	220.31	221.12	216.43	217.95	873239
2024-09-16	218.06	218.36	213.34	217.03	1074940
2024-09-17	217.80	218.98	214.50	214.80	1030150
2024-09-18	215.12	217.20	213.19	215.48	894418
2024-09-19	219.08	219.81	213.76	214.39	1272456
2024-09-20	213.84	214.88	211.56	214.88	1336601
2024-09-23	215.57	215.57	210.65	211.04	960724
2024-09-24	210.88	211.70	207.13	207.91	1060797
2024-09-25	208.99	210.07	204.92	205.13	787840
2024-09-26	206.70	209.78	206.02	209.43	872135
2024-09-27	210.08	211.26	208.54	210.85	724246
2024-09-30	210.65	211.44	208.61	209.87	640750
2024-10-01	210.11	210.11	206.16	207.62	668267
2024-10-02	207.20	207.93	205.78	207.52	704341
2024-10-03	207.18	207.53	203.82	204.53	543789
2024-10-04	206.46	206.46	203.66	204.67	467992
2024-10-07	203.42	203.69	200.30	201.81	640272
2024-10-08	203.78	205.82	203.50	204.44	652385
2024-10-09	204.78	207.66	204.78	206.84	548231
2024-10-10	205.38	210.63	205.38	210.13	734328
2024-10-11	211.05	212.87	210.28	211.32	797108
2024-10-14	211.85	212.52	209.41	210.42	650934
2024-10-15	210.04	211.22	209.01	210.00	538149
2024-10-16	211.30	218.66	211.30	217.33	948704
2024-10-17	216.52	217.33	213.71	217.02	791863
2024-10-18	220.00	223.29	217.66	221.32	1380737
2024-10-21	219.53	222.29	217.81	221.90	715008
2024-10-22	220.92	221.16	217.08	219.55	812403
2024-10-23	218.89	220.19	217.13	217.73	660910
2024-10-24	216.79	219.60	212.49	212.61	779741
2024-10-25	213.00	214.69	211.28	212.23	553735
2024-10-28	213.09	214.42	211.15	212.13	476894
2024-10-29	211.63	215.83	211.18	213.85	523685
2024-10-30	212.97	216.34	212.87	214.74	540947
2024-10-31	212.41	213.17	208.32	208.83	887712
2024-11-01	209.62	213.31	208.33	212.78	576614
2024-11-04	211.94	214.30	210.69	212.53	641768
2024-11-05	212.92	215.45	212.26	212.65	697843
2024-11-06	219.65	219.76	214.41	216.45	856448
2024-11-07	216.71	225.64	215.91	223.39	1215049
2024-11-08	233.01	240.68	230.12	235.00	2472493
2024-11-11	236.00	237.70	231.11	236.87	1320274
2024-11-12	234.70	238.05	232.78	236.52	759038
2024-11-13	235.95	237.58	233.01	233.19	650376
2024-11-14	233.20	238.17	229.43	229.71	1017258
2024-11-15	227.41	227.41	213.14	213.36	1860003
2024-11-18	214.00	216.18	212.23	213.68	1016984
2024-11-19	212.00	213.69	209.79	209.89	1881232
2024-11-20	211.10	211.33	207.54	210.63	1187607
2024-11-21	210.32	216.07	209.60	214.54	909521
2024-11-22	215.50	217.25	212.88	216.58	1009822
2024-11-25	218.81	227.34	218.11	226.95	2101130
2024-11-26	226.30	227.74	224.21	226.88	1044699
2024-11-27	228.75	229.47	226.29	226.76	989269
2024-11-29	226.10	230.54	226.10	227.85	524458
2024-12-02	227.62	229.34	224.17	227.46	1323648
2024-12-03	225.53	228.84	225.39	226.46	915769
2024-12-04	230.30	238.22	228.81	237.74	1724462
2024-12-05	235.00	236.43	230.63	231.66	1793941
2024-12-06	250.00	258.93	248.40	250.45	2899693
2024-12-09	250.45	251.19	244.31	245.99	1842749
2024-12-10	248.70	248.70	243.00	246.19	1275861
2024-12-11	248.00	250.63	233.44	233.85	2221771
2024-12-12	231.65	236.16	228.83	232.48	1093061
2024-12-13	232.06	232.68	227.47	228.78	814087
2024-12-16	228.13	229.61	223.22	224.69	2145823
2024-12-17	223.75	227.13	222.50	226.41	1371484
2024-12-18	227.34	229.14	220.99	221.54	1063115
2024-12-19	222.06	226.95	218.11	219.67	1103805
2024-12-20	219.87	227.10	218.44	224.15	2374290
2024-12-23	222.57	224.98	221.24	224.89	595613
2024-12-24	223.94	224.36	214.29	217.43	1035689
2024-12-26	215.33	216.31	212.46	214.86	1103136
2024-12-27	214.07	214.54	211.35	214.01	670860
2024-12-30	212.05	212.58	209.36	211.47	852817
2024-12-31	212.34	212.56	208.84	210.25	766304
2025-01-02	212.53	214.66	209.61	210.58	945500
2025-01-03	210.84	214.30	209.82	213.03	788234
2025-01-06	214.25	215.98	211.90	212.87	970643
2025-01-07	213.80	216.46	211.27	211.73	925110
2025-01-08	211.07	217.91	210.47	217.30	1280386
2025-01-10	213.82	219.00	212.66	217.75	1257441
2025-01-13	215.90	217.28	211.00	212.84	1239047
2025-01-14	213.00	215.00	208.74	210.86	1049696
2025-01-15	213.53	216.74	211.15	211.73	960236
2025-01-16	212.21	216.48	211.50	214.75	887809
2025-01-17	216.05	217.65	214.46	216.59	715084
2025-01-21	218.54	223.73	217.75	223.04	919630
2025-01-22	224.73	229.40	224.04	229.07	1754975
2025-01-23	213.85	223.82	213.85	222.97	2139566
2025-01-24	223.14	225.10	222.45	223.40	762996
2025-01-27	221.42	227.32	220.94	225.77	805307
2025-01-28	227.98	234.65	225.13	232.24	1008143
2025-01-29	232.91	234.73	229.50	232.30	812408
2025-01-30	232.90	238.04	230.97	237.07	1464577
2025-01-31	239.02	239.64	232.92	233.26	876939
2025-02-03	230.00	235.71	228.47	233.29	736256
2025-02-04	228.76	235.96	227.35	233.38	926712
2025-02-05	234.00	239.31	231.30	239.29	873209
2025-02-06	238.01	240.95	237.33	239.43	867458
2025-02-07	239.85	240.49	235.42	237.20	714371
2025-02-10	239.63	239.90	235.31	237.81	649156
2025-02-11	235.86	236.51	232.50	234.33	758844
2025-02-12	232.73	234.31	229.19	233.34	862936
2025-02-13	232.72	235.38	231.76	234.15	705336
2025-02-14	232.27	235.59	231.35	234.00	853428
2025-02-18	233.28	234.96	229.94	232.83	949053
2025-02-19	230.07	230.32	226.83	229.19	1066094
2025-02-20	228.20	229.67	225.55	228.74	884445
2025-02-21	228.35	228.50	225.14	225.79	940190
2025-02-24	225.28	228.44	222.79	226.11	1080047
2025-02-25	224.70	226.00	218.02	221.36	1398314
2025-02-26	222.68	231.04	221.58	227.23	1054998
2025-02-27	225.57	228.77	220.70	220.99	906246
2025-02-28	221.14	224.73	218.90	224.14	2327763
2025-03-03	224.31	225.80	218.39	218.95	1409222
2025-03-04	216.40	221.08	213.49	218.45	1411744
2025-03-05	218.19	221.01	214.89	219.94	1501558
2025-03-06	232.84	243.76	229.36	236.14	4015990
2025-03-07	233.64	247.35	227.95	246.80	2626883
2025-03-10	244.10	247.62	238.89	239.64	2105340
2025-03-11	236.07	237.51	230.87	231.68	2191761
2025-03-12	233.51	234.50	227.47	233.46	1769303
2025-03-13	232.76	234.96	226.55	227.80	1095991
2025-03-14	230.27	234.13	229.41	234.06	903577
2025-03-17	233.68	238.13	233.01	236.96	891919
2025-03-18	235.52	237.09	233.83	236.43	859258
2025-03-19	236.71	240.12	234.79	237.17	868087
2025-03-20	237.36	237.81	233.44	235.85	738498
2025-03-21	233.51	238.37	231.15	236.77	1192602
2025-03-24	239.42	240.09	237.15	239.04	1231007
2025-03-25	240.27	244.99	238.25	240.61	1056697
2025-03-26	240.03	241.06	234.14	235.61	545188
2025-03-27	234.94	238.85	232.82	237.48	936236
2025-03-28	237.15	238.05	231.60	234.21	947579
2025-03-31	231.69	233.00	228.81	231.63	1269146
2025-04-01	227.97	229.24	221.77	227.90	2069265
2025-04-02	226.20	229.20	223.99	226.54	1579211
2025-04-03	220.03	225.16	215.87	221.49	1648428
2025-04-04	216.83	219.40	211.55	213.68	1939732
2025-04-07	205.23	218.63	201.54	214.74	1552244
2025-04-08	220.45	221.18	207.51	209.39	1378826
2025-04-09	205.97	218.00	202.71	217.04	3159937
2025-04-10	214.23	216.02	204.10	210.64	1984335
2025-04-11	211.53	218.60	208.34	218.00	1582512
2025-04-14	221.58	225.21	220.29	223.66	918709
2025-04-15	222.41	224.61	220.73	222.72	969738
2025-04-16	222.00	224.09	218.59	220.66	634239
2025-04-17	220.00	220.83	215.44	215.95	1197460
2025-04-21	215.41	216.00	206.80	210.08	1687329
2025-04-22	210.82	215.96	209.69	215.78	1171923
2025-04-23	220.48	225.61	219.00	220.53	1117366
2025-04-24	222.12	228.33	221.96	227.71	945171
2025-04-25	227.46	228.04	224.65	227.54	654867
2025-04-28	228.44	229.95	224.07	225.77	1122100
2025-04-29	227.09	232.68	226.96	231.64	1030866
2025-04-30	231.46	234.04	226.51	233.69	1240304
2025-05-01	235.00	235.00	231.19	232.07	750363
2025-05-02	236.71	237.79	234.47	236.49	632078
2025-05-05	235.30	238.95	234.76	236.99	585272
2025-05-06	234.88	237.22	231.79	232.81	734255
2025-05-07	234.17	239.28	233.74	238.32	854991
2025-05-08	240.02	242.00	237.89	239.53	1440193
2025-05-09	240.44	241.41	236.20	237.05	977413
2025-05-12	238.00	241.78	225.51	241.44	2260520
2025-05-13	241.08	243.13	238.39	241.20	1396742
2025-05-14	241.41	243.30	238.08	240.30	1087102
2025-05-15	240.27	242.26	237.73	241.60	1121249
2025-05-16	241.17	243.89	239.85	242.78	1744097
2025-05-19	240.37	240.99	235.91	239.64	1929375
2025-05-20	238.00	241.10	236.79	240.78	1331261
2025-05-21	239.17	241.60	234.32	235.00	1105581
2025-05-22	234.00	237.13	233.73	235.53	1068025
2025-05-23	232.39	234.53	232.15	233.00	858492
2025-05-27	236.44	240.00	235.00	238.06	1315114
2025-05-28	236.33	238.98	233.63	234.49	2207479
2025-05-29	268.59	285.70	264.33	279.04	6131275
2025-05-30	276.87	280.87	273.33	279.70	3579362
2025-06-02	276.31	282.00	275.35	278.63	2282054
2025-06-03	278.00	285.45	275.96	284.75	1863654
2025-06-04	285.00	289.43	282.66	283.57	1814469
2025-06-05	284.91	291.68	283.49	289.94	1998781
2025-06-06	289.72	290.96	284.91	285.36	2090103
2025-06-09	286.49	286.49	276.80	283.33	1747050
2025-06-10	284.25	286.26	282.53	284.13	1069504
2025-06-11	283.25	288.91	282.62	288.55	1706406
2025-06-12	290.00	291.69	278.26	282.16	2017902
2025-06-13	278.27	286.77	277.33	282.55	1269017
2025-06-16	279.21	285.06	279.17	284.58	987370
2025-06-17	282.47	283.99	277.00	281.89	1148489
2025-06-18	282.55	282.55	278.78	281.43	1201054
2025-06-20	281.43	284.03	274.93	280.08	3112098
2025-06-23	279.00	282.79	276.91	280.30	869078
2025-06-24	281.85	282.87	279.81	281.63	886584
2025-06-25	281.07	283.81	279.28	279.50	784556
2025-06-26	281.78	283.27	278.65	281.19	1231838
2025-06-27	281.19	285.62	279.60	283.41	1781040
2025-06-30	282.95	288.13	282.65	287.98	1281692
2025-07-01	287.55	290.65	278.30	282.90	1471291
2025-07-02	280.90	283.33	279.23	282.61	1261040
2025-07-03	283.00	285.33	279.59	284.29	764120
2025-07-07	284.40	284.90	280.80	281.00	1162729
2025-07-08	281.00	284.24	275.71	280.63	1939032
2025-07-09	281.65	284.51	279.49	284.36	779372
2025-07-10	285.62	286.74	281.64	281.64	1132067
2025-07-11	280.71	280.86	270.92	275.89	1660243
2025-07-14	276.70	283.35	275.50	282.28	1000385
2025-07-15	282.68	282.97	278.71	279.32	967387
2025-07-16	280.93	282.47	278.66	282.47	655416
2025-07-17	280.50	282.50	276.43	276.46	1119451
2025-07-18	278.12	284.33	275.44	282.29	1752790
2025-07-21	282.73	287.47	281.00	281.00	1347798
2025-07-22	283.32	288.15	282.73	285.20	1645341
2025-07-23	285.92	288.71	282.42	286.01	1398260
2025-07-24	286.71	293.37	286.05	291.25	1459158
2025-07-25	291.91	294.00	288.37	290.41	1210090
2025-07-28	291.09	295.93	289.42	292.59	1453099
2025-07-29	296.24	296.72	285.30	287.23	1481569
2025-07-30	287.27	290.43	284.00	286.90	1456839
2025-07-31	286.90	290.16	283.54	284.20	1300123
2025-08-01	280.00	283.53	278.00	281.35	997739
2025-08-04	284.83	285.74	282.02	285.28	1037912
2025-08-05	285.76	287.19	281.37	281.46	1012254
2025-08-06	281.05	282.93	278.36	282.65	778645
2025-08-07	284.52	286.82	272.77	279.76	1300821
2025-08-08	282.17	282.71	279.02	282.13	846413

Explore More About VEEV

Coins representing dividend payouts and trends

VEEV Dividend History

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

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

VEEV Stock Split History

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

Graph showing historical stock prices and market trends

VEEV Historical Prices

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

Web Analytics