VTLE Historical Prices

Summary

Key Stock Metrics

20.65

(March 5, 2025)

52-Week Low

47.80

(July 17, 2024)

52-Week High

692.00

(November 5, 2013)

All-Time High

20.97

(March 6, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-02	449.60	470.40	449.60	468.40	15157
2012-02-03	473.00	484.00	465.40	482.20	13385
2012-02-06	481.80	490.60	477.10	490.60	9462
2012-02-07	490.00	498.00	482.20	491.80	7125
2012-02-08	491.00	497.00	488.20	491.60	4385
2012-02-09	493.40	493.40	484.20	488.80	4055
2012-02-10	484.40	505.80	480.80	504.00	8066
2012-02-13	510.00	527.60	505.40	523.60	10542
2012-02-14	523.80	535.40	512.00	524.00	8476
2012-02-15	527.00	530.20	516.40	525.20	9060
2012-02-16	527.60	558.20	525.40	532.00	10029
2012-02-17	535.20	537.80	505.00	513.20	9961
2012-02-21	519.80	529.20	510.00	528.60	12389
2012-02-22	529.00	534.60	503.80	506.80	3046
2012-02-23	508.00	521.20	505.00	514.20	10797
2012-02-24	511.40	539.00	511.40	531.60	6780
2012-02-27	530.80	548.80	527.00	536.00	9320
2012-02-28	533.80	533.80	492.00	514.60	12335
2012-02-29	515.80	515.80	484.00	507.40	14480
2012-03-01	511.00	512.60	486.00	503.20	19422
2012-03-02	500.00	505.58	493.40	503.80	10084
2012-03-05	501.40	502.40	483.80	485.40	10541
2012-03-06	479.20	481.40	451.60	459.60	26822
2012-03-07	460.20	463.80	452.00	461.20	7469
2012-03-08	462.20	469.16	458.80	463.40	12613
2012-03-09	463.60	479.80	461.40	479.40	8849
2012-03-12	478.00	481.40	460.80	472.00	5829
2012-03-13	473.80	477.60	462.20	474.00	9992
2012-03-14	471.80	484.00	465.40	483.40	8727
2012-03-15	486.00	501.80	481.20	496.40	18588
2012-03-16	498.60	502.80	490.60	502.80	18495
2012-03-19	501.40	517.60	501.40	513.40	7885
2012-03-20	511.40	513.20	495.00	508.60	11507
2012-03-21	510.60	518.80	472.00	491.40	20963
2012-03-22	486.60	493.40	474.00	479.40	10044
2012-03-23	480.60	513.40	470.60	505.00	18404
2012-03-26	501.20	501.20	477.80	481.80	31963
2012-03-27	480.60	481.60	443.60	455.40	49655
2012-03-28	460.00	460.00	436.20	442.20	27239
2012-03-29	438.20	447.40	430.00	444.80	23274
2012-03-30	448.40	472.20	448.40	468.80	75741
2012-04-02	468.80	483.40	446.20	478.40	32409
2012-04-03	477.60	498.00	472.80	496.20	24232
2012-04-04	487.80	501.20	482.00	489.80	40906
2012-04-05	487.00	492.80	483.04	488.40	27433
2012-04-09	479.40	482.00	476.90	479.20	19433
2012-04-10	477.40	481.20	475.40	475.60	28378
2012-04-11	480.00	483.60	472.40	475.60	18521
2012-04-12	476.20	480.60	471.00	479.20	13584
2012-04-13	476.20	483.60	473.08	474.00	8750
2012-04-16	475.60	476.40	470.00	475.00	9431
2012-04-17	483.80	510.20	477.20	506.80	18103
2012-04-18	502.40	502.40	492.40	494.20	11234
2012-04-19	495.40	503.00	492.20	495.80	17709
2012-04-20	499.60	505.60	497.20	505.40	11199
2012-04-23	496.40	496.40	477.20	487.20	12798
2012-04-24	488.00	492.80	476.62	488.00	3030
2012-04-25	493.60	506.20	481.00	504.60	8464
2012-04-26	504.00	522.04	500.20	512.80	11641
2012-04-27	514.20	522.00	511.20	511.40	8576
2012-04-30	510.80	528.60	506.00	528.40	6939
2012-05-01	529.60	537.40	522.60	532.60	14308
2012-05-02	527.00	529.20	506.20	510.20	6727
2012-05-03	511.00	521.80	491.40	493.40	13387
2012-05-04	487.80	494.38	471.00	477.20	17980
2012-05-07	475.80	478.80	458.80	466.00	21478
2012-05-08	462.60	468.00	442.20	450.80	20090
2012-05-09	442.40	445.80	425.20	440.00	25547
2012-05-10	442.00	479.20	427.40	460.60	53419
2012-05-11	457.20	470.40	450.50	462.00	23968
2012-05-14	454.60	455.20	443.00	443.20	14955
2012-05-15	443.00	448.20	415.80	419.80	23577
2012-05-16	419.00	443.60	419.00	424.80	16071
2012-05-17	425.60	433.60	419.80	422.60	12867
2012-05-18	426.20	434.40	419.80	420.60	16856
2012-05-21	423.20	440.60	418.40	439.40	8353
2012-05-22	441.20	447.40	425.10	430.00	11268
2012-05-23	425.40	428.20	417.20	422.00	15711
2012-05-24	424.00	431.80	420.40	422.00	8928
2012-05-25	422.20	430.00	420.00	428.60	3082
2012-05-29	434.20	445.40	433.20	445.20	11015
2012-05-30	436.20	436.20	411.00	420.40	22526
2012-05-31	421.00	434.20	416.80	421.00	68020
2012-06-01	412.00	418.00	402.40	407.80	18378
2012-06-04	407.80	409.40	390.00	405.00	19448
2012-06-05	404.20	417.80	401.40	415.20	11871
2012-06-06	421.20	447.00	417.00	428.00	18619
2012-06-07	434.80	436.00	414.80	427.60	11703
2012-06-08	424.60	424.60	408.80	421.60	9547
2012-06-11	425.40	434.00	407.00	407.20	15784
2012-06-12	410.80	427.40	407.60	414.60	30313
2012-06-13	411.40	425.00	394.80	396.40	17626
2012-06-14	397.60	403.80	385.20	389.00	28430
2012-06-15	390.80	393.80	381.60	382.40	19803
2012-06-18	377.80	380.10	365.80	375.80	25067
2012-06-19	376.60	389.20	367.80	388.20	21443
2012-06-20	385.00	400.40	385.00	390.20	21077
2012-06-21	389.20	391.18	372.40	378.40	32182
2012-06-22	386.40	394.60	380.80	390.60	30597
2012-06-25	385.80	385.80	375.40	380.40	19549
2012-06-26	379.60	387.60	376.00	386.00	13809
2012-06-27	387.20	403.20	387.20	400.80	4938
2012-06-28	397.00	405.20	386.60	395.60	8983
2012-06-29	406.00	419.00	393.80	416.00	10779
2012-07-02	413.00	423.20	408.80	422.00	13291
2012-07-03	426.20	440.00	416.00	435.00	9858
2012-07-05	432.00	442.00	430.00	436.80	10472
2012-07-06	430.80	439.00	415.60	434.00	14005
2012-07-09	432.60	438.20	425.00	434.80	4061
2012-07-10	441.40	441.40	421.70	423.20	14079
2012-07-11	425.00	437.40	423.20	433.80	6160
2012-07-12	427.40	432.80	420.20	423.20	6888
2012-07-13	427.60	442.00	425.80	432.00	15219
2012-07-16	427.40	436.30	427.40	432.80	9425
2012-07-17	436.00	444.80	428.80	444.20	3771
2012-07-18	443.20	454.20	441.60	448.60	5420
2012-07-19	450.20	473.80	436.00	452.00	24860
2012-07-20	448.40	461.20	447.60	460.00	13697
2012-07-23	451.00	451.00	433.90	440.40	4630
2012-07-24	442.60	454.60	440.00	443.00	15932
2012-07-25	445.40	451.60	441.40	447.00	6931
2012-07-26	455.20	459.00	448.80	457.40	3978
2012-07-27	459.20	465.00	450.80	462.80	2939
2012-07-30	461.60	466.40	454.80	460.00	2004
2012-07-31	460.20	468.80	456.22	459.60	4339
2012-08-01	462.20	465.40	458.00	460.00	2602
2012-08-02	454.40	458.00	444.80	450.60	3528
2012-08-03	460.20	460.20	445.20	455.00	4129
2012-08-06	454.80	460.00	451.20	458.60	9094
2012-08-07	460.00	476.40	457.40	470.00	8954
2012-08-08	464.00	479.20	457.60	470.20	9002
2012-08-09	468.40	482.00	460.60	481.80	3965
2012-08-10	476.60	477.00	454.60	459.00	20862
2012-08-13	455.20	458.80	437.80	449.20	7857
2012-08-14	450.80	456.20	443.40	449.00	13148
2012-08-15	448.00	450.80	439.60	450.40	4808
2012-08-16	447.40	460.40	440.15	456.20	5553
2012-08-17	453.60	454.80	441.80	450.00	4292
2012-08-20	448.80	449.60	444.00	448.20	1895
2012-08-21	449.20	454.20	442.20	445.00	3952
2012-08-22	445.40	450.60	441.00	450.20	2604
2012-08-23	448.60	449.80	429.60	434.00	15125
2012-08-24	432.00	442.60	431.40	441.00	4246
2012-08-27	442.20	443.00	434.80	439.80	5092
2012-08-28	439.20	450.20	439.20	441.00	8356
2012-08-29	441.40	443.20	430.40	431.20	4183
2012-08-30	430.20	433.60	425.00	432.20	2550
2012-08-31	434.00	437.80	431.40	435.20	3415
2012-09-04	434.40	435.40	422.60	427.60	4926
2012-09-05	428.00	435.00	428.00	433.80	6398
2012-09-06	438.20	446.40	435.60	442.40	9808
2012-09-07	439.40	456.80	412.80	455.40	8145
2012-09-10	455.60	460.00	441.40	447.20	5724
2012-09-11	448.80	456.20	436.20	453.60	9170
2012-09-12	456.80	464.60	452.40	462.80	12496
2012-09-13	465.00	472.00	450.00	461.80	22541
2012-09-14	462.60	466.60	456.40	461.80	19289
2012-09-17	457.40	460.80	441.40	442.60	12431
2012-09-18	441.00	457.00	441.00	451.60	16893
2012-09-19	450.20	451.00	430.20	440.00	9672
2012-09-20	435.80	442.60	432.40	441.40	4394
2012-09-21	445.40	450.20	434.60	439.00	11079
2012-09-24	435.80	438.80	428.80	435.40	4583
2012-09-25	436.80	445.80	434.00	434.60	6021
2012-09-26	434.20	436.40	423.80	426.60	7560
2012-09-27	432.00	438.20	427.40	436.60	5018
2012-09-28	434.00	440.60	429.80	439.60	5380
2012-10-01	442.40	447.40	439.60	444.40	15538
2012-10-02	444.00	444.00	424.60	435.80	12547
2012-10-03	436.40	437.80	425.20	432.40	16711
2012-10-04	434.40	440.00	427.80	439.20	6125
2012-10-05	440.00	440.00	430.60	434.20	5121
2012-10-08	430.80	433.80	426.00	431.80	5591
2012-10-09	422.00	422.00	394.20	414.40	27358
2012-10-10	420.00	424.80	397.00	398.60	35456
2012-10-11	396.80	418.80	396.80	416.00	40293
2012-10-12	419.20	431.40	413.20	430.40	298201
2012-10-15	431.60	431.80	412.40	419.80	23087
2012-10-16	423.40	428.80	413.00	420.80	24290
2012-10-17	421.00	422.20	416.20	419.80	14661
2012-10-18	431.00	434.60	417.80	419.00	35124
2012-10-19	420.00	422.40	418.40	420.00	16297
2012-10-22	423.80	427.20	412.40	417.80	20239
2012-10-23	412.00	417.60	398.60	406.20	47231
2012-10-24	406.40	407.70	402.40	404.40	29451
2012-10-25	409.60	409.80	403.20	408.60	7936
2012-10-26	407.00	411.43	404.40	406.00	11255
2012-10-31	411.80	412.40	403.40	405.80	14265
2012-11-01	409.40	418.80	406.40	417.60	11109
2012-11-02	421.00	425.80	404.00	404.80	15867
2012-11-05	408.20	418.40	407.40	414.20	11672
2012-11-06	418.80	418.80	405.00	406.20	15714
2012-11-07	405.00	409.40	400.00	401.40	33152
2012-11-08	402.60	406.80	390.60	393.20	22762
2012-11-09	389.20	408.20	378.60	382.00	38802
2012-11-12	384.40	391.60	380.80	384.60	15745
2012-11-13	382.40	391.60	382.40	385.40	22684
2012-11-14	386.20	390.60	384.20	387.60	20284
2012-11-15	386.60	389.40	377.20	378.00	13112
2012-11-16	378.40	388.20	370.60	381.00	13687
2012-11-19	386.80	399.40	383.20	398.80	8245
2012-11-20	384.00	386.20	371.40	383.80	23686
2012-11-21	383.40	393.00	380.00	390.00	13472
2012-11-23	391.20	395.76	387.20	392.20	3741
2012-11-26	390.00	391.20	383.20	388.00	22755
2012-11-27	389.00	394.80	380.40	381.80	31468
2012-11-28	379.60	383.62	372.60	378.40	12993
2012-11-29	380.00	392.40	380.00	383.80	8327
2012-11-30	384.60	390.00	376.20	380.40	15516
2012-12-03	384.40	387.10	377.80	379.20	4962
2012-12-04	377.80	380.20	362.80	363.00	16936
2012-12-05	365.00	385.00	363.00	377.40	44305
2012-12-06	380.00	384.55	368.60	370.40	26990
2012-12-07	359.80	379.00	359.80	364.40	26659
2012-12-10	365.00	366.39	361.80	362.20	19988
2012-12-11	363.60	366.80	362.40	362.60	22055
2012-12-12	364.60	368.20	362.60	363.80	57816
2012-12-13	363.40	364.80	356.00	357.20	26174
2012-12-14	357.00	360.80	346.00	355.60	41947
2012-12-17	359.00	360.00	342.20	352.00	63336
2012-12-18	350.00	365.40	350.00	364.20	23296
2012-12-19	363.40	365.60	351.00	356.20	19484
2012-12-20	356.00	361.00	354.20	360.80	14297
2012-12-21	357.80	361.00	354.60	361.00	82533
2012-12-24	359.80	360.00	349.00	351.00	8368
2012-12-26	351.20	356.20	347.00	351.80	11605
2012-12-27	351.80	357.40	346.60	353.80	21287
2012-12-28	350.20	354.10	346.20	348.20	21576
2012-12-31	346.80	365.00	342.20	363.20	32019
2013-01-02	369.40	371.00	351.40	357.40	41054
2013-01-03	358.00	368.00	352.60	354.00	41654
2013-01-04	356.60	359.00	353.80	356.60	61530
2013-01-07	357.80	370.20	356.00	370.20	32857
2013-01-08	369.00	369.00	361.80	366.80	21400
2013-01-09	368.60	372.60	360.20	369.20	37499
2013-01-10	370.80	379.00	368.20	376.00	28744
2013-01-11	375.00	380.00	371.60	379.80	18023
2013-01-14	379.60	380.20	369.60	370.40	37475
2013-01-15	369.80	373.40	361.40	367.20	52819
2013-01-16	370.80	370.80	359.00	369.40	47187
2013-01-17	369.40	375.40	366.20	367.40	21089
2013-01-18	368.20	375.20	367.40	372.60	29118
2013-01-22	372.80	383.30	367.40	380.60	32268
2013-01-23	380.20	382.79	370.00	374.00	34293
2013-01-24	373.20	376.80	366.40	368.00	25566
2013-01-25	369.20	372.16	358.80	365.60	24854
2013-01-28	366.60	369.20	362.40	367.80	36693
2013-01-29	368.40	371.40	366.60	369.20	12323
2013-01-30	373.20	388.60	373.20	380.40	47670
2013-01-31	378.40	382.00	368.00	369.00	34453
2013-02-01	369.80	374.60	360.20	369.20	36698
2013-02-04	366.60	369.20	353.20	355.00	25096
2013-02-05	355.00	375.40	355.00	365.80	51053
2013-02-06	365.00	368.60	363.00	365.80	29662
2013-02-07	365.00	367.00	359.20	362.60	20315
2013-02-08	363.00	366.60	362.83	364.60	7769
2013-02-11	363.80	364.80	361.20	364.00	15092
2013-02-12	364.00	366.60	353.00	354.40	41363
2013-02-13	355.40	355.40	346.40	347.40	23531
2013-02-14	345.40	354.00	345.20	351.60	36342
2013-02-15	352.40	354.80	340.00	346.80	28325
2013-02-19	346.40	353.80	344.60	350.40	12669
2013-02-20	349.40	351.00	340.40	342.80	20170
2013-02-21	342.00	342.00	329.36	341.60	23819
2013-02-22	341.80	348.00	340.80	347.40	18067
2013-02-25	350.00	357.00	339.80	339.80	26594
2013-02-26	341.40	342.60	333.00	341.60	31178
2013-02-27	341.20	347.20	340.20	345.80	12282
2013-02-28	344.00	348.20	340.60	342.80	21806
2013-03-01	340.40	341.60	333.20	337.20	22812
2013-03-04	335.40	337.40	327.80	331.20	28606
2013-03-05	332.80	335.80	328.81	335.00	26094
2013-03-06	335.20	341.60	333.40	339.40	18097
2013-03-07	341.00	354.40	340.40	351.20	18715
2013-03-08	353.40	360.00	353.40	357.60	19076
2013-03-11	356.20	361.80	353.20	357.00	23376
2013-03-12	358.40	383.00	358.20	376.60	99343
2013-03-13	380.00	384.80	373.60	382.00	42085
2013-03-14	384.00	396.40	383.40	395.40	37515
2013-03-15	393.00	405.60	392.00	398.40	49183
2013-03-18	396.20	407.30	388.52	400.60	26839
2013-03-19	402.00	403.40	390.60	393.00	18288
2013-03-20	395.80	396.60	380.40	381.80	39812
2013-03-21	380.00	381.20	372.20	375.20	32265
2013-03-22	378.60	381.20	373.20	376.60	19828
2013-03-25	378.20	380.20	370.20	372.80	15486
2013-03-26	375.00	376.60	370.00	372.80	12232
2013-03-27	368.60	371.60	359.40	365.60	26707
2013-03-28	366.40	368.20	359.20	365.80	22714
2013-04-01	367.20	367.20	354.20	356.40	26135
2013-04-02	356.60	360.80	351.80	353.00	31823
2013-04-03	353.60	354.00	338.20	344.20	32165
2013-04-04	344.00	348.80	342.80	346.80	34750
2013-04-05	345.00	352.80	343.40	352.80	36889
2013-04-08	353.00	359.60	352.00	359.40	20853
2013-04-09	360.40	366.00	357.40	361.20	15744
2013-04-10	362.60	371.60	362.60	369.60	15444
2013-04-11	371.40	375.40	368.20	370.00	12604
2013-04-12	368.00	369.00	361.80	366.20	19576
2013-04-15	360.80	362.20	336.00	339.60	36770
2013-04-16	341.20	351.20	337.00	340.20	26980
2013-04-17	335.40	335.80	317.80	322.00	39258
2013-04-18	320.00	331.60	319.42	325.00	31303
2013-04-19	324.80	328.20	316.40	319.00	21078
2013-04-22	319.20	324.60	315.60	322.60	24061
2013-04-23	324.40	329.80	322.40	324.00	19773
2013-04-24	323.40	334.60	323.40	332.60	14340
2013-04-25	333.80	337.80	330.00	330.60	9878
2013-04-26	329.00	335.20	322.00	334.20	23855
2013-04-29	336.80	350.20	335.80	342.80	21112
2013-04-30	342.20	352.60	342.02	344.00	20475
2013-05-01	341.80	341.80	330.80	331.60	21019
2013-05-02	332.60	342.00	325.80	339.00	18429
2013-05-03	342.60	356.40	338.80	354.00	20835
2013-05-06	355.00	357.20	348.60	353.40	19210
2013-05-07	354.60	358.40	350.00	356.40	15620
2013-05-08	357.00	358.20	353.40	356.40	29958
2013-05-09	345.00	353.80	330.00	331.00	73561
2013-05-10	331.60	346.20	325.00	342.00	40554
2013-05-13	352.60	362.60	330.60	334.80	45695
2013-05-14	337.20	347.80	333.20	344.40	37550
2013-05-15	342.60	350.40	338.20	348.40	43814
2013-05-16	347.40	360.20	343.40	359.40	27699
2013-05-17	368.00	380.00	364.80	369.40	44526
2013-05-20	369.40	388.00	369.40	383.40	17745
2013-05-21	387.20	419.00	387.00	399.00	85737
2013-05-22	402.20	421.40	391.80	399.20	49877
2013-05-23	390.80	402.00	385.80	399.00	30123
2013-05-24	396.40	401.20	390.00	398.40	11903
2013-05-28	403.80	414.60	400.00	400.40	20999
2013-05-29	399.00	404.70	392.00	400.40	25011
2013-05-30	400.00	401.00	389.20	395.00	30187
2013-05-31	395.20	398.20	386.80	387.20	40978
2013-06-03	389.20	392.20	382.80	386.40	25271
2013-06-04	385.60	390.20	382.00	389.80	26016
2013-06-05	389.60	392.30	383.20	385.40	14973
2013-06-06	385.40	392.80	385.00	390.20	19878
2013-06-07	392.00	402.40	388.60	400.00	18071
2013-06-10	400.00	406.00	395.65	405.40	15752
2013-06-11	398.80	400.80	393.60	396.20	18514
2013-06-12	400.60	400.60	389.40	394.20	14425
2013-06-13	392.40	399.80	388.00	398.60	18643
2013-06-14	400.80	403.80	394.20	398.60	9833
2013-06-17	402.40	406.80	399.80	403.40	20596
2013-06-18	402.80	407.60	401.60	407.60	21379
2013-06-19	408.80	424.60	408.20	417.00	49290
2013-06-20	411.40	415.40	401.40	402.80	23549
2013-06-21	405.00	411.40	398.20	406.60	77899
2013-06-24	403.60	412.10	392.80	402.40	68617
2013-06-25	407.20	407.60	400.40	406.00	40805
2013-06-26	406.20	410.40	398.80	403.40	88467
2013-06-27	409.80	423.40	407.40	413.00	88060
2013-06-28	412.40	418.72	411.00	411.20	87414
2013-07-01	411.20	420.60	401.00	404.20	52361
2013-07-02	400.40	411.20	394.00	406.40	61556
2013-07-03	401.20	410.00	393.00	405.40	37675
2013-07-05	406.40	411.40	401.40	411.00	26309
2013-07-08	412.00	417.00	410.40	413.40	28991
2013-07-09	416.40	420.60	413.40	417.80	40791
2013-07-10	422.20	430.00	419.80	420.60	57471
2013-07-11	423.40	426.80	411.40	415.20	28033
2013-07-12	414.80	418.40	406.90	409.60	25915
2013-07-15	409.60	411.60	404.20	408.20	25952
2013-07-16	409.00	419.60	404.00	418.60	40325
2013-07-17	420.40	427.20	418.00	421.20	25302
2013-07-18	421.20	435.20	420.40	434.60	33025
2013-07-19	436.60	444.20	433.40	442.00	31961
2013-07-22	443.00	445.60	434.60	436.80	33085
2013-07-23	436.80	440.00	429.00	433.20	33636
2013-07-24	434.00	434.00	419.00	421.40	19652
2013-07-25	420.20	425.80	413.80	416.60	33472
2013-07-26	415.20	417.40	411.00	415.20	27891
2013-07-29	412.60	416.90	403.80	415.40	21757
2013-07-30	415.40	415.40	402.20	415.00	31055
2013-07-31	417.20	438.40	417.20	438.20	46315
2013-08-01	443.20	495.40	440.80	493.60	162521
2013-08-02	484.00	493.60	470.60	486.40	64232
2013-08-05	484.60	497.00	480.20	491.80	41076
2013-08-06	490.60	496.60	484.00	488.60	48745
2013-08-07	484.00	489.00	474.40	486.00	39388
2013-08-08	487.60	510.00	481.60	503.80	68491
2013-08-09	504.40	523.20	489.80	518.80	90701
2013-08-12	490.00	515.80	482.60	487.00	111655
2013-08-13	470.60	476.00	465.00	465.00	519089
2013-08-14	466.00	468.60	459.60	460.00	98908
2013-08-15	460.00	470.80	453.00	466.00	90863
2013-08-16	468.00	471.80	462.00	470.60	70777
2013-08-19	469.20	473.80	463.90	464.60	68569
2013-08-20	464.00	472.80	455.20	465.60	74038
2013-08-21	465.20	469.40	460.40	467.40	56599
2013-08-22	468.00	492.40	466.60	487.40	83858
2013-08-23	487.60	507.60	487.60	506.00	118919
2013-08-26	504.00	536.00	503.40	527.80	102434
2013-08-27	523.20	532.80	518.00	524.20	88904
2013-08-28	526.20	537.20	523.00	525.20	50785
2013-08-29	522.60	525.60	519.80	525.00	37950
2013-08-30	528.40	530.00	521.20	525.20	49003
2013-09-03	531.80	537.00	520.60	525.20	58038
2013-09-04	526.20	537.60	520.40	525.00	48106
2013-09-05	525.80	532.40	525.40	529.00	41330
2013-09-06	530.00	534.80	523.40	524.20	47664
2013-09-09	525.20	539.00	525.20	535.20	31244
2013-09-10	535.00	541.80	522.04	539.80	26069
2013-09-11	541.80	554.00	532.10	548.80	35911
2013-09-12	550.80	559.20	545.00	547.00	46043
2013-09-13	548.00	552.60	541.80	549.40	27262
2013-09-16	554.80	558.20	539.40	540.60	41960
2013-09-17	538.00	581.58	532.20	572.80	132522
2013-09-18	581.80	590.20	569.00	583.40	64326
2013-09-19	585.60	591.80	573.20	584.00	41837
2013-09-20	587.20	590.78	578.60	587.40	78928
2013-09-23	585.60	593.20	579.60	586.40	30365
2013-09-24	586.00	596.80	580.40	587.00	85765
2013-09-25	575.00	590.40	572.00	590.20	62149
2013-09-26	595.00	605.20	587.00	600.00	57830
2013-09-27	597.40	602.00	592.20	597.60	42772
2013-09-30	591.00	597.00	572.80	593.60	60628
2013-10-01	584.00	603.60	569.00	593.60	102605
2013-10-02	588.60	608.40	583.00	608.20	53015
2013-10-03	599.60	608.60	588.40	604.00	69065
2013-10-04	608.60	637.40	607.90	628.60	109826
2013-10-07	620.00	632.40	619.00	625.20	40900
2013-10-08	628.00	642.20	616.00	619.00	55976
2013-10-09	620.40	623.00	603.20	605.00	65642
2013-10-10	613.20	618.69	606.20	609.40	88095
2013-10-11	610.40	622.80	606.40	616.00	52096
2013-10-14	613.80	618.80	607.20	617.80	33630
2013-10-15	619.80	628.20	611.60	619.80	38641
2013-10-16	624.80	653.80	623.60	641.60	89589
2013-10-17	641.40	652.40	637.60	647.60	62184
2013-10-18	654.60	665.60	649.60	662.40	38340
2013-10-21	669.40	682.20	660.20	670.40	52607
2013-10-22	676.20	691.00	650.40	653.00	94537
2013-10-23	646.00	646.20	617.60	630.00	65121
2013-10-24	632.00	671.20	625.60	666.80	62159
2013-10-25	667.40	677.40	650.40	667.20	43434
2013-10-28	668.60	669.40	654.60	662.00	19925
2013-10-29	663.20	672.20	659.00	666.80	20204
2013-10-30	668.60	679.60	643.80	646.20	43556
2013-10-31	650.00	654.60	625.40	635.40	78701
2013-11-01	634.20	637.20	612.80	625.20	74668
2013-11-04	629.20	663.20	627.70	662.40	71948
2013-11-05	674.00	692.00	651.40	657.80	205493
2013-11-06	659.40	666.80	622.00	632.60	100631
2013-11-07	649.80	649.80	550.80	580.20	258938
2013-11-08	580.80	602.20	573.20	595.40	100949
2013-11-11	596.00	612.20	594.20	606.40	92199
2013-11-12	605.80	605.80	579.60	584.40	95291
2013-11-13	582.40	605.60	579.40	591.20	63361
2013-11-14	593.00	599.80	582.00	595.80	59335
2013-11-15	595.60	601.20	584.00	591.00	38931
2013-11-18	592.40	593.60	559.60	564.00	90772
2013-11-19	564.00	573.00	556.20	558.20	68822
2013-11-20	559.00	571.80	551.00	555.40	58877
2013-11-21	557.40	593.40	557.40	581.00	121340
2013-11-22	582.00	587.80	570.60	580.00	70087
2013-11-25	577.60	582.20	564.60	577.20	62600
2013-11-26	571.40	584.00	558.80	580.00	74715
2013-11-27	572.40	574.00	538.60	549.40	81665
2013-11-29	547.80	550.00	532.40	539.80	55393
2013-12-02	540.80	541.60	521.60	524.40	103142
2013-12-03	517.00	540.00	501.20	530.00	160359
2013-12-04	512.00	552.00	512.00	548.40	116839
2013-12-05	544.20	553.60	540.00	545.60	81400
2013-12-06	557.00	557.00	513.40	518.40	154911
2013-12-09	520.00	527.20	511.00	517.80	106975
2013-12-10	517.40	530.60	514.20	517.20	63869
2013-12-11	518.20	518.20	504.60	506.00	49019
2013-12-12	504.00	516.80	501.20	506.20	58871
2013-12-13	505.20	515.20	500.40	514.60	58723
2013-12-16	514.40	522.40	507.20	519.80	75381
2013-12-17	518.80	522.39	501.85	507.60	56339
2013-12-18	508.00	517.80	499.00	515.40	59427
2013-12-19	510.20	531.60	501.42	530.80	51875
2013-12-20	533.20	543.20	529.80	537.40	85301
2013-12-23	537.20	547.40	536.40	546.20	55398
2013-12-24	543.40	548.60	541.00	546.40	21880
2013-12-26	547.20	552.00	541.20	548.40	35190
2013-12-27	545.00	561.40	542.00	560.00	34912
2013-12-30	560.80	562.40	543.00	545.80	47973
2013-12-31	546.00	555.60	542.00	553.80	29396
2014-01-02	552.80	554.40	522.10	529.60	76382
2014-01-03	526.40	538.60	515.90	520.20	53269
2014-01-06	521.60	523.00	507.80	511.20	96292
2014-01-07	515.00	534.40	511.40	522.40	56911
2014-01-08	522.60	523.50	500.00	506.80	82712
2014-01-09	509.40	509.40	470.00	482.20	179904
2014-01-10	482.20	490.90	478.20	482.80	76786
2014-01-13	480.40	488.00	456.40	458.20	61948
2014-01-14	461.80	484.00	458.80	482.20	93012
2014-01-15	492.20	506.00	491.40	497.80	109191
2014-01-16	496.60	510.20	495.40	503.80	36819
2014-01-17	500.00	509.60	497.00	499.20	38486
2014-01-21	500.00	509.00	494.40	508.00	30155
2014-01-22	510.40	534.00	510.40	531.80	97008
2014-01-23	531.60	535.00	518.00	521.40	54888
2014-01-24	517.20	520.00	499.80	506.20	58838
2014-01-27	506.00	509.80	491.60	495.00	48978
2014-01-28	497.60	508.60	496.80	499.60	51759
2014-01-29	493.20	495.60	478.20	480.00	60227
2014-01-30	483.80	506.60	478.80	497.00	74635
2014-01-31	490.40	504.00	484.60	494.80	65044
2014-02-03	492.60	501.80	478.00	483.20	58087
2014-02-04	486.80	507.00	486.80	503.40	60884
2014-02-05	504.40	513.40	494.40	496.60	96842
2014-02-06	499.00	508.40	495.00	499.60	72511
2014-02-07	505.60	512.40	496.40	510.40	59724
2014-02-10	508.80	522.80	501.00	519.80	73716
2014-02-11	520.60	543.80	518.60	529.00	114271
2014-02-12	530.80	538.00	522.60	525.40	60425
2014-02-13	518.60	539.20	516.60	537.20	58794
2014-02-14	540.00	546.80	530.80	536.40	72202
2014-02-18	538.20	550.20	533.20	549.80	53123
2014-02-19	546.20	554.40	538.80	548.00	62950
2014-02-20	554.40	560.20	550.80	554.80	41083
2014-02-21	555.40	559.80	548.80	549.00	46200
2014-02-24	552.00	568.20	546.00	561.60	77909
2014-02-25	560.40	563.40	545.20	550.60	55052
2014-02-26	548.60	557.20	537.60	548.60	97387
2014-02-27	520.00	536.00	489.60	510.20	118696
2014-02-28	513.00	525.80	493.80	521.80	137398
2014-03-03	514.80	527.60	512.20	517.20	87610
2014-03-04	524.60	546.60	519.60	544.20	107169
2014-03-05	540.00	543.60	516.20	523.40	132621
2014-03-06	516.60	519.82	507.80	511.20	93846
2014-03-07	518.60	528.40	510.40	527.80	69270
2014-03-10	528.00	528.00	499.00	501.00	102952
2014-03-11	500.00	513.40	491.60	497.60	123630
2014-03-12	490.80	500.40	487.60	494.00	85980
2014-03-13	493.00	500.60	492.40	496.20	107186
2014-03-14	495.00	501.80	492.60	497.60	70393
2014-03-17	498.00	499.80	475.85	481.00	73972
2014-03-18	499.20	501.20	483.40	496.60	85605
2014-03-19	496.80	504.40	490.00	500.20	101742
2014-03-20	495.40	497.60	482.80	493.00	81038
2014-03-21	495.00	499.00	491.00	494.40	94006
2014-03-24	497.60	498.00	482.60	490.20	51224
2014-03-25	495.00	500.90	490.20	497.00	88660
2014-03-26	499.40	499.60	485.70	486.00	50781
2014-03-27	486.60	516.40	484.60	515.00	127220
2014-03-28	514.20	527.80	512.00	522.80	94882
2014-03-31	525.60	526.80	516.60	517.20	40746
2014-04-01	519.80	520.84	509.50	512.80	42867
2014-04-02	532.00	539.00	524.00	537.80	134235
2014-04-03	539.00	544.20	532.60	538.00	83823
2014-04-04	542.00	542.40	531.20	538.40	76856
2014-04-07	536.40	542.60	507.60	508.60	74665
2014-04-08	510.60	526.40	503.60	525.80	82017
2014-04-09	527.00	540.00	514.00	539.60	88927
2014-04-10	539.00	542.20	515.80	525.20	47737
2014-04-11	521.20	532.60	514.80	515.20	59505
2014-04-14	521.60	539.40	516.80	531.20	55763
2014-04-15	531.60	546.80	530.20	545.40	47453
2014-04-16	550.00	579.20	549.40	578.40	127275
2014-04-17	577.40	586.20	573.60	583.20	89956
2014-04-21	582.00	586.58	574.00	581.20	65224
2014-04-22	580.40	600.00	579.00	598.60	135764
2014-04-23	599.00	612.40	594.40	605.60	140764
2014-04-24	608.60	612.00	591.00	595.20	105280
2014-04-25	589.00	589.22	570.80	573.20	48010
2014-04-28	580.40	581.80	563.60	574.20	55641
2014-04-29	582.20	595.60	579.60	585.00	41120
2014-04-30	580.00	585.80	570.40	584.60	44467
2014-05-01	584.00	593.40	572.40	578.40	67756
2014-05-02	578.00	590.78	571.20	586.60	32979
2014-05-05	584.80	608.40	580.00	605.80	86411
2014-05-06	604.00	612.00	586.80	590.00	87504
2014-05-07	596.80	602.40	576.80	599.80	138845
2014-05-08	592.80	598.00	561.00	568.00	153047
2014-05-09	567.60	572.80	556.72	565.60	62983
2014-05-12	570.60	581.00	563.40	577.80	64626
2014-05-13	557.60	573.80	553.40	569.00	84486
2014-05-14	568.80	572.40	561.20	569.20	61305
2014-05-15	565.00	566.70	533.80	543.80	126990
2014-05-16	544.00	544.20	525.80	540.20	78696
2014-05-19	528.20	551.00	525.20	547.00	96730
2014-05-20	544.40	545.40	530.00	535.20	56942
2014-05-21	538.60	547.80	531.40	544.40	72997
2014-05-22	545.60	553.20	539.40	541.00	40862
2014-05-23	541.00	545.20	535.20	539.80	51323
2014-05-27	540.60	547.40	533.00	543.80	38062
2014-05-28	543.60	546.80	533.60	543.40	46054
2014-05-29	544.20	557.20	534.60	556.20	86924
2014-05-30	554.80	558.40	545.20	553.40	98112
2014-06-02	553.20	558.00	540.00	544.20	60231
2014-06-03	541.60	553.40	540.00	551.60	34076
2014-06-04	550.80	560.40	545.60	556.20	38606
2014-06-05	555.40	559.60	549.80	559.00	46982
2014-06-06	560.40	570.60	559.04	569.00	52928
2014-06-09	572.00	579.60	568.00	575.20	63448
2014-06-10	575.40	578.08	571.20	577.80	41295
2014-06-11	573.20	582.80	572.60	579.40	69087
2014-06-12	581.80	598.00	565.80	574.40	92832
2014-06-13	575.00	582.10	564.20	581.80	47763
2014-06-16	584.20	586.80	579.20	582.80	38943
2014-06-17	583.40	583.40	568.60	573.20	58993
2014-06-18	573.40	583.20	570.20	582.60	50177
2014-06-19	585.60	590.20	577.40	590.00	86242
2014-06-20	598.40	604.60	588.80	600.80	127017
2014-06-23	600.80	623.60	600.80	614.40	92362
2014-06-24	618.60	619.00	590.60	593.40	111368
2014-06-25	589.60	607.60	587.60	602.80	84170
2014-06-26	602.80	607.80	592.00	607.80	61390
2014-06-27	607.60	620.40	606.20	614.80	143750
2014-06-30	614.00	621.00	606.60	619.60	83439
2014-07-01	622.60	624.60	607.90	616.00	78368
2014-07-02	615.40	621.60	598.80	605.00	66304
2014-07-03	608.00	613.10	600.40	611.00	38951
2014-07-07	609.40	609.40	597.00	597.80	55269
2014-07-08	597.00	605.60	589.00	594.60	87451
2014-07-09	594.00	598.20	585.10	592.00	110677
2014-07-10	582.80	592.80	563.60	583.40	131415
2014-07-11	583.80	584.80	564.60	567.00	81424
2014-07-14	571.20	580.20	570.60	576.00	64906
2014-07-15	571.40	577.80	557.60	561.60	122637
2014-07-16	567.20	573.80	564.40	570.00	109658
2014-07-17	571.40	577.40	558.80	560.60	110057
2014-07-18	560.40	579.20	557.40	571.40	54095
2014-07-21	572.20	584.00	566.30	578.00	62487
2014-07-22	582.80	589.40	575.80	586.80	95681
2014-07-23	587.20	587.60	575.60	585.40	91261
2014-07-24	584.00	593.00	578.80	581.80	66468
2014-07-25	580.00	580.60	568.60	570.40	46869
2014-07-28	571.40	574.00	560.80	568.20	49824
2014-07-29	559.40	578.00	556.80	573.20	205914
2014-07-30	578.80	580.00	553.20	568.60	119311
2014-07-31	560.60	560.80	541.44	542.80	90235
2014-08-01	542.80	545.40	525.20	533.80	87842
2014-08-04	535.00	552.20	531.20	547.80	50752
2014-08-05	546.60	549.80	520.80	526.60	81882
2014-08-06	524.20	534.00	520.80	526.00	125331
2014-08-07	492.80	502.00	470.20	482.20	342984
2014-08-08	480.00	491.20	473.00	490.40	193362
2014-08-11	487.40	499.10	480.00	491.40	178868
2014-08-12	490.40	491.08	475.80	476.60	129544
2014-08-13	480.20	485.80	477.20	482.20	83288
2014-08-14	482.20	483.20	469.20	471.00	152700
2014-08-15	471.80	478.20	470.20	477.60	92506
2014-08-18	479.60	482.00	471.40	475.40	135584
2014-08-19	479.80	481.00	460.40	462.40	208429
2014-08-20	461.40	465.40	453.00	463.00	160630
2014-08-21	463.80	464.80	451.60	462.80	139904
2014-08-22	459.60	460.60	452.60	458.20	76292
2014-08-25	459.20	464.40	457.00	460.80	77645
2014-08-26	464.00	473.20	463.10	469.40	111159
2014-08-27	465.00	468.00	457.80	458.60	90309
2014-08-28	458.60	466.00	454.40	465.00	142176
2014-08-29	467.00	475.40	464.00	472.80	72825
2014-09-02	470.20	475.00	466.00	470.00	152339
2014-09-03	475.60	479.70	464.40	466.80	101044
2014-09-04	466.60	468.20	456.10	457.20	156347
2014-09-05	457.60	479.80	457.20	478.20	160901
2014-09-08	472.20	482.40	462.40	480.00	186121
2014-09-09	478.00	487.20	477.20	481.80	160934
2014-09-10	480.80	490.00	474.00	488.20	145290
2014-09-11	481.00	490.80	475.40	489.00	181452
2014-09-12	487.00	487.00	473.60	476.60	94547
2014-09-15	476.00	482.40	469.60	477.60	74475
2014-09-16	467.20	482.20	467.00	477.60	147557
2014-09-17	478.00	481.00	468.80	470.40	118797
2014-09-18	472.60	477.80	463.40	467.00	143395
2014-09-19	468.40	470.94	454.40	457.80	171893
2014-09-22	454.80	454.80	433.60	440.00	146534
2014-09-23	446.00	451.80	441.40	442.20	157489
2014-09-24	441.80	447.20	424.80	444.80	139631
2014-09-25	444.80	446.00	426.60	427.20	86657
2014-09-26	428.00	430.60	421.20	429.80	262115
2014-09-29	430.40	458.00	430.40	452.40	288916
2014-09-30	454.00	463.00	440.20	448.20	203579
2014-10-01	453.40	470.00	449.00	456.40	372970
2014-10-02	451.60	452.00	426.80	443.40	164584
2014-10-03	444.40	444.40	426.40	429.40	108845
2014-10-06	430.80	442.80	427.80	439.80	117014
2014-10-07	435.00	435.40	419.00	419.20	182155
2014-10-08	415.60	418.80	395.80	416.00	239124
2014-10-09	410.60	413.70	395.60	400.80	206334
2014-10-10	393.60	403.00	381.40	392.40	209786
2014-10-13	386.60	389.60	349.60	350.60	243810
2014-10-14	346.20	359.40	332.23	334.40	262261
2014-10-15	329.80	346.60	319.40	339.20	373044
2014-10-16	330.20	363.20	327.60	354.40	213776
2014-10-17	366.00	375.96	343.80	350.00	172848
2014-10-20	350.20	364.20	345.40	356.20	142151
2014-10-21	362.20	382.30	361.80	379.60	177294
2014-10-22	381.80	395.40	360.00	360.80	190163
2014-10-23	366.60	395.20	358.40	381.20	147582
2014-10-24	378.00	381.60	365.80	378.40	91214
2014-10-27	349.20	355.60	330.80	354.00	207737
2014-10-28	358.20	371.60	351.60	368.60	81500
2014-10-29	372.80	383.00	368.60	375.80	91757
2014-10-30	371.80	376.20	355.80	364.20	57728
2014-10-31	365.40	379.80	345.60	379.20	100817
2014-11-03	381.20	392.20	361.00	365.40	114955
2014-11-04	344.00	350.20	327.90	342.00	154069
2014-11-05	330.40	366.40	324.60	364.40	263482
2014-11-06	349.20	364.60	335.20	360.60	194130
2014-11-07	361.00	389.20	360.00	381.60	130502
2014-11-10	386.60	399.40	363.00	364.80	149168
2014-11-11	365.00	375.00	355.70	367.20	110362
2014-11-12	358.80	368.00	353.50	361.60	106812
2014-11-13	353.80	358.60	339.40	339.80	29199
2014-11-14	341.40	356.00	336.60	354.20	93245
2014-11-17	348.40	348.40	334.00	340.60	77197
2014-11-18	348.20	354.80	330.34	333.20	103720
2014-11-19	333.40	337.40	318.40	322.40	157710
2014-11-20	323.00	335.80	321.40	332.40	183258
2014-11-21	340.80	353.60	335.20	340.80	187271
2014-11-24	338.20	343.80	329.80	336.60	119623
2014-11-25	338.60	341.00	321.55	325.20	90253
2014-11-26	320.80	324.60	311.00	314.40	100754
2014-11-28	282.80	284.60	204.40	209.00	299755
2014-12-01	210.40	212.80	186.50	197.80	497348
2014-12-02	188.40	197.80	184.20	188.20	305590
2014-12-03	189.20	199.60	184.20	191.00	692278
2014-12-04	185.80	196.60	182.40	186.00	386248
2014-12-05	185.00	188.20	178.40	183.60	269150
2014-12-08	177.80	182.20	164.60	165.40	335111
2014-12-09	164.80	182.40	164.40	178.80	292007
2014-12-10	170.80	173.40	160.00	164.00	256699
2014-12-11	165.00	172.70	155.00	155.20	181095
2014-12-12	150.60	162.00	149.20	155.20	185968
2014-12-15	157.00	160.60	146.60	147.80	239011
2014-12-16	141.40	170.20	140.00	154.00	376356
2014-12-17	154.00	183.20	154.00	176.00	346375
2014-12-18	190.00	195.40	173.00	178.60	469130
2014-12-19	183.40	200.20	179.20	200.00	346813
2014-12-22	196.40	210.40	186.00	206.60	217636
2014-12-23	208.40	222.00	205.00	219.20	239209
2014-12-24	212.20	216.40	200.00	212.20	83494
2014-12-26	216.20	220.20	204.60	208.40	114304
2014-12-29	210.60	221.20	205.60	210.00	161933
2014-12-30	206.00	217.60	204.20	210.20	124666
2014-12-31	205.60	212.20	197.60	207.00	161770
2015-01-02	204.40	218.80	198.40	218.00	264421
2015-01-05	213.20	213.20	184.71	187.40	313542
2015-01-06	177.60	186.40	160.40	168.40	503936
2015-01-07	171.40	175.40	163.60	166.20	206401
2015-01-08	167.00	182.60	167.00	180.60	261497
2015-01-09	179.20	190.70	175.40	188.00	201635
2015-01-12	182.20	182.40	166.00	173.60	141695
2015-01-13	171.40	181.80	169.00	177.80	208702
2015-01-14	172.00	185.40	168.40	183.80	261479
2015-01-15	190.20	198.00	168.20	170.00	229929
2015-01-16	172.60	183.80	172.00	180.80	241722
2015-01-20	181.00	185.60	172.40	180.20	233854
2015-01-21	184.80	203.80	183.80	197.40	312427
2015-01-22	198.40	207.80	196.80	198.40	385049
2015-01-23	196.40	200.70	182.00	185.60	710406
2015-01-26	186.60	195.00	181.80	193.80	203330
2015-01-27	191.20	203.60	190.39	201.00	182020
2015-01-28	199.20	199.20	180.00	181.20	261530
2015-01-29	184.00	191.40	174.00	183.40	291399
2015-01-30	180.40	199.00	179.80	196.20	219010
2015-02-02	198.20	232.20	198.20	221.20	522717
2015-02-03	229.00	258.20	227.20	257.80	514379
2015-02-04	248.60	267.40	236.20	266.60	526143
2015-02-05	270.50	295.50	267.60	292.20	523901
2015-02-06	290.60	296.80	264.40	266.60	353120
2015-02-09	271.80	282.00	248.40	262.80	330841
2015-02-10	262.00	262.80	235.00	247.20	181841
2015-02-11	240.20	253.40	226.80	246.40	159846
2015-02-12	255.60	262.80	246.20	248.80	189133
2015-02-13	256.80	274.80	256.80	265.00	171337
2015-02-17	260.20	280.10	247.80	276.40	233542
2015-02-18	268.80	287.00	264.89	274.40	147099
2015-02-19	263.20	282.40	257.00	279.20	162246
2015-02-20	274.20	281.30	256.20	261.60	192108
2015-02-23	254.60	260.00	235.00	256.60	240963
2015-02-24	258.00	259.60	250.00	254.40	137386
2015-02-25	256.40	265.00	253.00	260.80	161062
2015-02-26	262.20	264.00	237.70	245.20	337018
2015-02-27	240.80	248.80	235.60	238.60	208481
2015-03-02	225.00	229.40	220.40	224.40	1278003
2015-03-03	222.40	238.90	222.40	236.80	514118
2015-03-04	237.40	239.80	229.60	236.40	398808
2015-03-05	235.80	236.00	227.20	233.40	323964
2015-03-06	230.20	235.00	227.40	232.60	226424
2015-03-09	234.00	240.40	229.60	232.80	188621
2015-03-10	229.80	235.80	222.60	224.60	216508
2015-03-11	227.00	233.40	222.60	230.00	315993
2015-03-12	230.40	233.20	220.40	221.40	300426
2015-03-13	216.00	224.60	206.00	223.60	439715
2015-03-16	220.00	224.20	212.20	223.60	257057
2015-03-17	222.20	228.20	219.20	220.40	311068
2015-03-18	217.00	244.00	214.80	240.80	209315
2015-03-19	230.20	236.80	225.80	235.40	189980
2015-03-20	239.20	243.80	234.30	239.60	225926
2015-03-23	238.80	247.10	233.40	234.00	205281
2015-03-24	233.20	241.80	226.40	240.00	190899
2015-03-25	243.60	256.00	238.20	253.40	196551
2015-03-26	258.80	270.20	252.59	257.60	254367
2015-03-27	253.60	257.20	248.30	255.00	198956
2015-03-30	263.80	266.40	253.60	264.20	240863
2015-03-31	258.80	269.70	257.40	260.80	184723
2015-04-01	263.40	276.20	263.00	268.00	176728
2015-04-02	275.40	286.80	272.00	286.00	332046
2015-04-06	289.40	311.20	289.40	311.20	271348
2015-04-07	303.60	319.80	303.00	311.80	335098
2015-04-08	311.80	317.60	285.40	287.40	309308
2015-04-09	291.60	298.90	287.60	295.60	185570
2015-04-10	296.00	299.80	284.60	288.60	210423
2015-04-13	298.00	298.80	275.60	281.60	202650
2015-04-14	287.60	287.80	280.00	284.20	191518
2015-04-15	287.40	305.30	284.20	303.80	251424
2015-04-16	300.00	312.80	296.20	306.80	286890
2015-04-17	302.60	304.20	285.40	295.80	261641
2015-04-20	290.20	303.60	290.20	298.00	184680
2015-04-21	299.80	302.80	282.20	285.20	239579
2015-04-22	286.80	290.40	281.40	289.20	166915
2015-04-23	293.20	308.30	291.60	300.80	224267
2015-04-24	297.80	302.40	285.60	294.40	134875
2015-04-27	297.20	299.00	291.20	292.20	116694
2015-04-28	292.20	295.60	284.40	290.60	166018
2015-04-29	289.20	309.40	287.20	308.60	199048
2015-04-30	311.40	322.50	301.20	316.00	224630
2015-05-01	315.80	319.00	304.00	316.00	213232
2015-05-04	316.00	319.80	304.00	312.40	172969
2015-05-05	319.80	323.60	299.60	300.60	144605
2015-05-06	304.60	306.80	283.20	286.00	205842
2015-05-07	274.40	279.70	266.80	274.40	289164
2015-05-08	282.60	282.60	262.40	266.80	330541
2015-05-11	274.40	278.00	264.20	267.80	261379
2015-05-12	268.60	282.00	267.00	280.80	135344
2015-05-13	283.60	285.40	274.60	278.60	101644
2015-05-14	280.20	281.00	271.40	272.20	122235
2015-05-15	274.80	280.60	266.60	276.80	295320
2015-05-18	280.80	287.10	274.40	286.20	160447
2015-05-19	276.80	279.42	267.20	268.60	184883
2015-05-20	269.00	272.00	258.90	260.60	176178
2015-05-21	262.80	279.00	262.20	274.00	166358
2015-05-22	269.20	275.20	267.00	275.20	99384
2015-05-26	269.50	279.20	269.40	276.00	266522
2015-05-27	271.80	283.70	270.00	279.60	159831
2015-05-28	273.00	277.80	260.80	262.20	186442
2015-05-29	262.80	278.00	262.20	272.40	222728
2015-06-01	273.00	287.40	268.80	283.20	438387
2015-06-02	283.00	288.60	278.80	285.00	217266
2015-06-03	288.00	290.00	282.40	282.60	134279
2015-06-04	280.60	284.00	272.00	277.20	114724
2015-06-05	275.60	290.60	272.00	286.40	114062
2015-06-08	284.80	289.10	275.00	278.00	66257
2015-06-09	282.80	294.00	282.60	289.20	142637
2015-06-10	296.00	304.80	292.38	296.20	150655
2015-06-11	299.60	299.80	292.40	298.60	120689
2015-06-12	298.60	302.20	292.57	301.00	116694
2015-06-15	296.00	298.40	288.80	290.00	169889
2015-06-16	290.20	296.20	287.60	294.00	99451
2015-06-17	296.00	299.80	284.90	285.20	70584
2015-06-18	287.40	293.10	282.40	285.20	65706
2015-06-19	282.60	287.00	274.40	278.60	113464
2015-06-22	281.20	291.30	275.40	287.00	91968
2015-06-23	286.60	287.00	278.40	284.20	61454
2015-06-24	284.20	287.80	276.00	277.60	61348
2015-06-25	279.20	281.00	271.00	272.20	76424
2015-06-26	270.00	270.00	257.60	261.60	212231
2015-06-29	255.20	258.40	246.80	252.80	151700
2015-06-30	256.00	256.20	247.80	251.60	120799
2015-07-01	250.80	253.20	239.20	240.40	171541
2015-07-02	241.80	242.80	234.60	235.60	111502
2015-07-06	229.60	231.60	219.30	229.00	171262
2015-07-07	228.40	235.40	218.20	234.00	170717
2015-07-08	230.60	235.80	215.60	221.00	84199
2015-07-09	228.80	234.20	222.20	230.80	142469
2015-07-10	234.60	235.00	222.80	223.80	77528
2015-07-13	223.80	226.70	217.80	223.80	117804
2015-07-14	235.00	242.40	224.00	236.60	172234
2015-07-15	233.00	236.60	224.60	226.40	155872
2015-07-16	228.60	231.40	216.60	220.20	179492
2015-07-17	220.40	226.80	211.80	215.80	231084
2015-07-20	216.40	216.40	199.40	202.40	177618
2015-07-21	204.40	213.00	198.20	201.00	136146
2015-07-22	198.00	201.80	190.60	194.20	171867
2015-07-23	195.00	198.40	185.20	189.80	212051
2015-07-24	190.20	191.20	174.00	178.00	266936
2015-07-27	173.00	174.00	168.20	170.40	202621
2015-07-28	172.60	181.00	166.80	175.60	219827
2015-07-29	174.00	185.20	172.20	182.00	189914
2015-07-30	180.40	185.20	173.20	179.20	155906
2015-07-31	177.20	180.20	170.20	171.40	215409
2015-08-03	168.40	172.40	161.40	165.60	220146
2015-08-04	168.00	173.60	161.50	164.40	116205
2015-08-05	167.20	172.00	155.00	155.80	219056
2015-08-06	144.20	173.20	127.00	170.20	403513
2015-08-07	167.60	179.40	159.00	160.20	178053
2015-08-10	163.00	174.60	158.60	170.40	104587
2015-08-11	164.40	172.20	160.40	171.00	88931
2015-08-12	170.40	195.20	167.80	194.40	215103
2015-08-13	191.20	191.80	176.00	189.80	214234
2015-08-14	189.20	194.00	183.40	186.00	161646
2015-08-17	185.00	192.20	180.60	191.00	137331
2015-08-18	192.80	200.00	188.00	199.00	74407
2015-08-19	201.20	203.40	186.00	194.20	77687
2015-08-20	194.20	214.80	192.00	192.00	92770
2015-08-21	189.60	196.88	183.10	186.00	85636
2015-08-24	175.50	200.20	172.40	194.40	115060
2015-08-25	197.60	212.60	196.80	201.40	128506
2015-08-26	210.00	210.20	183.40	185.60	141790
2015-08-27	194.40	207.00	190.00	197.00	128931
2015-08-28	195.00	208.00	191.80	198.40	185941
2015-08-31	197.60	207.60	178.20	203.80	134148
2015-09-01	198.60	209.80	195.80	199.20	167695
2015-09-02	201.80	206.80	191.00	199.20	128512
2015-09-03	198.60	212.80	196.40	211.20	176743
2015-09-04	206.60	210.00	200.00	203.40	106862
2015-09-08	204.80	219.00	197.00	203.40	191414
2015-09-09	202.40	207.20	192.00	197.80	149680
2015-09-10	199.00	201.40	193.40	198.00	158555
2015-09-11	194.00	197.00	187.00	194.40	142488
2015-09-14	194.00	196.00	181.80	189.20	126287
2015-09-15	190.80	202.00	189.60	201.00	131664
2015-09-16	203.80	228.40	202.20	227.80	185663
2015-09-17	226.60	235.00	221.60	225.00	102490
2015-09-18	221.80	221.80	205.60	206.80	207954
2015-09-21	209.80	216.00	206.60	209.40	73456
2015-09-22	204.00	213.80	200.40	207.40	103230
2015-09-23	208.00	210.00	190.60	193.60	100724
2015-09-24	191.00	197.00	184.80	193.40	149839
2015-09-25	196.20	197.72	192.40	195.20	111156
2015-09-28	192.40	195.00	179.10	180.80	118875
2015-09-29	182.20	187.56	178.80	181.40	107013
2015-09-30	186.00	189.00	177.80	188.60	131311
2015-10-01	192.00	202.00	189.40	197.60	136023
2015-10-02	191.80	224.00	191.60	221.20	160093
2015-10-05	224.20	238.40	222.40	235.40	208634
2015-10-06	237.80	279.80	236.77	269.80	339877
2015-10-07	274.40	278.00	241.20	264.20	232400
2015-10-08	264.80	279.40	257.40	279.20	198272
2015-10-09	279.00	283.80	263.60	268.00	150794
2015-10-12	267.40	268.92	250.80	261.80	90518
2015-10-13	251.40	265.00	251.40	254.40	79128
2015-10-14	254.40	261.60	243.50	254.80	122411
2015-10-15	247.40	265.80	246.00	259.60	95499
2015-10-16	258.80	264.80	246.60	259.20	109831
2015-10-19	259.00	259.40	242.80	253.00	64230
2015-10-20	253.20	261.00	248.20	251.20	74857
2015-10-21	250.60	250.80	232.40	233.80	116409
2015-10-22	235.80	240.40	224.40	231.00	93674
2015-10-23	230.20	238.40	222.40	233.60	74015
2015-10-26	232.20	239.60	225.60	235.40	138859
2015-10-27	230.20	230.20	220.00	224.00	106133
2015-10-28	225.60	240.00	224.00	232.80	104462
2015-10-29	232.40	242.40	225.60	230.20	96751
2015-10-30	231.40	236.00	219.80	229.60	127242
2015-11-02	228.60	254.40	227.40	246.60	150900
2015-11-03	250.60	269.00	250.40	260.80	122831
2015-11-04	262.20	268.00	246.20	254.20	160583
2015-11-05	234.00	262.20	220.00	246.40	168268
2015-11-06	241.40	247.20	229.60	241.00	144767
2015-11-09	242.60	255.40	237.86	251.60	127608
2015-11-10	249.80	255.20	242.60	254.80	128945
2015-11-11	254.20	254.80	236.20	238.80	93060
2015-11-12	242.20	243.80	225.80	227.00	120566
2015-11-13	226.80	236.20	223.00	231.20	78691
2015-11-16	232.80	252.30	230.40	251.40	116356
2015-11-17	247.80	254.00	240.40	243.00	82509
2015-11-18	246.40	252.40	235.00	244.80	131308
2015-11-19	241.00	243.00	228.60	234.00	231519
2015-11-20	232.60	236.20	220.30	222.40	98486
2015-11-23	220.40	225.00	217.20	220.80	97115
2015-11-24	223.00	239.20	223.00	234.80	165008
2015-11-25	232.00	236.40	223.60	231.20	60792
2015-11-27	227.40	231.40	219.80	221.80	37832
2015-11-30	224.40	229.62	216.80	217.80	129784
2015-12-01	219.40	222.40	215.00	217.00	139315
2015-12-02	212.00	215.60	206.80	208.00	158738
2015-12-03	211.80	214.10	202.80	205.40	109881
2015-12-04	201.00	202.20	187.80	188.40	169687
2015-12-07	186.00	187.60	167.05	175.20	179142
2015-12-08	169.60	186.60	167.80	185.60	150331
2015-12-09	185.40	196.40	180.00	188.00	204143
2015-12-10	186.60	191.50	184.80	187.40	110416
2015-12-11	183.40	187.40	171.80	176.40	162571
2015-12-14	175.60	183.60	168.10	182.80	228561
2015-12-15	185.20	190.80	177.20	179.00	229232
2015-12-16	180.00	181.40	163.40	166.80	184392
2015-12-17	166.80	170.40	148.00	157.60	241940
2015-12-18	157.60	164.60	154.60	155.80	222447
2015-12-21	154.40	155.00	140.10	141.00	166189
2015-12-22	141.60	150.20	141.60	146.80	189707
2015-12-23	150.40	174.00	150.20	174.00	250517
2015-12-24	175.20	179.20	169.00	175.80	101865
2015-12-28	170.60	170.60	154.80	165.60	140032
2015-12-29	169.80	172.14	162.50	167.00	96379
2015-12-30	162.20	170.40	155.60	157.00	154029
2015-12-31	156.80	162.90	154.40	159.80	127301
2016-01-04	162.80	172.20	160.40	170.40	182798
2016-01-05	168.00	175.00	164.30	170.40	179584
2016-01-06	162.00	164.60	143.80	144.60	160545
2016-01-07	140.00	147.80	130.70	135.20	235144
2016-01-08	141.00	145.00	132.20	140.00	163372
2016-01-11	142.60	146.40	130.60	131.20	161901
2016-01-12	137.00	138.80	116.30	127.00	163382
2016-01-13	129.20	135.00	123.00	130.60	145590
2016-01-14	130.80	147.20	127.40	141.00	190343
2016-01-15	133.20	146.60	126.60	141.40	164312
2016-01-19	133.60	141.20	128.80	135.00	161983
2016-01-20	127.20	129.00	103.40	122.20	423332
2016-01-21	118.80	141.00	117.00	135.80	217909
2016-01-22	142.40	147.80	130.00	131.00	243476
2016-01-25	126.00	133.40	122.40	123.00	148272
2016-01-26	127.60	135.60	124.00	134.00	179633
2016-01-27	133.00	147.20	130.60	139.80	140781
2016-01-28	151.00	153.76	144.00	147.00	127962
2016-01-29	145.60	156.00	141.20	155.20	146931
2016-02-01	148.20	152.40	141.80	145.20	154296
2016-02-02	140.00	142.80	134.40	140.60	166103
2016-02-03	145.80	149.10	136.80	148.20	143267
2016-02-04	149.40	153.80	139.20	142.80	218564
2016-02-05	141.20	142.80	128.20	128.80	301125
2016-02-08	123.40	125.60	118.60	125.00	146378
2016-02-09	120.40	124.40	112.40	122.00	121128
2016-02-10	121.60	127.00	112.20	113.00	220614
2016-02-11	111.60	113.00	99.60	109.40	321083
2016-02-12	113.80	117.20	106.00	108.00	184508
2016-02-16	111.80	113.00	94.70	95.80	262701
2016-02-17	93.40	103.70	80.80	101.40	421422
2016-02-18	103.00	105.80	92.60	94.80	179926
2016-02-19	92.00	92.10	78.00	82.00	483277
2016-02-22	88.40	98.00	86.40	93.40	375417
2016-02-23	93.20	95.20	85.00	91.60	249108
2016-02-24	88.00	89.60	84.20	87.80	178254
2016-02-25	88.60	97.00	85.80	94.40	223196
2016-02-26	98.80	104.60	96.08	99.00	212011
2016-02-29	98.60	107.00	98.00	102.20	322314
2016-03-01	102.20	102.20	102.20	101.00	230853
2016-03-02	100.40	121.80	97.80	118.20	266900
2016-03-03	118.20	118.20	118.20	132.20	269449
2016-03-04	135.80	159.60	125.00	157.20	468365
2016-03-07	158.40	177.20	152.40	173.40	546270
2016-03-08	168.40	176.00	143.50	148.60	479887
2016-03-09	148.60	148.60	148.60	159.80	160229
2016-03-10	156.60	157.60	145.22	156.00	239724
2016-03-11	161.40	164.60	153.28	158.00	246155
2016-03-14	157.80	157.80	157.80	157.80	60
2016-03-15	149.80	149.80	149.80	151.40	127092
2016-03-16	153.40	162.80	149.00	153.80	191981
2016-03-17	156.40	176.00	155.40	171.20	223962
2016-03-18	177.00	195.98	167.00	178.00	438843
2016-03-21	174.00	181.80	172.40	176.40	98156
2016-03-22	176.80	178.10	169.20	175.00	118080
2016-03-23	171.80	174.40	160.60	162.40	120623
2016-03-24	162.40	162.40	162.40	158.40	200628
2016-03-28	159.20	159.83	145.20	154.40	156813
2016-03-29	149.00	159.80	144.60	157.80	144067
2016-03-30	157.80	166.00	152.00	155.80	117655
2016-03-31	154.40	161.60	152.20	158.60	110797
2016-04-01	152.40	156.20	146.60	154.20	170689
2016-04-04	154.20	162.00	148.20	150.40	125405
2016-04-05	150.40	150.40	150.40	149.40	121052
2016-04-06	154.80	167.60	150.80	164.20	143203
2016-04-07	161.20	173.80	160.20	164.40	133023
2016-04-08	175.00	180.80	170.20	173.60	122798
2016-04-11	174.80	178.00	171.40	174.80	99410
2016-04-12	177.40	206.60	173.00	203.20	201350
2016-04-13	201.00	211.00	194.00	202.40	169788
2016-04-14	202.80	207.79	197.80	203.80	174106
2016-04-15	199.60	205.40	192.80	200.20	196324
2016-04-18	182.80	203.60	181.60	200.00	140343
2016-04-19	207.00	222.40	206.00	216.60	134826
2016-04-20	213.20	224.00	209.00	216.40	151068
2016-04-21	218.80	220.40	210.00	214.80	131555
2016-04-22	217.20	231.60	216.20	225.60	146969
2016-04-25	225.00	233.20	221.40	225.20	236598
2016-04-26	228.40	240.80	225.20	238.60	189512
2016-04-27	242.60	257.60	234.00	241.80	310302
2016-04-28	239.60	248.40	233.80	234.80	233698
2016-04-29	241.00	248.00	225.40	243.60	215724
2016-05-02	240.00	244.00	228.60	242.40	192254
2016-05-03	235.20	239.80	227.00	234.00	176173
2016-05-04	237.60	246.20	222.70	225.80	250758
2016-05-05	245.60	274.60	245.20	252.00	487651
2016-05-06	248.80	264.60	237.40	238.80	220335
2016-05-09	237.00	241.00	225.00	227.60	249226
2016-05-10	229.80	235.80	223.80	232.60	303123
2016-05-11	224.40	226.40	217.10	223.40	1069370
2016-05-12	226.80	234.20	220.90	223.40	499812
2016-05-13	223.00	234.00	217.00	217.20	238915
2016-05-16	224.40	236.20	224.40	233.80	277828
2016-05-17	233.80	238.60	228.20	232.00	173972
2016-05-18	231.20	236.60	222.80	225.20	107097
2016-05-19	220.00	222.00	210.00	219.80	181628
2016-05-20	220.40	225.40	214.80	220.00	167467
2016-05-23	216.40	226.00	209.00	222.60	130277
2016-05-24	225.20	230.00	217.00	225.00	130257
2016-05-25	231.40	249.00	227.80	247.20	183855
2016-05-26	249.60	255.80	236.60	238.20	169741
2016-05-27	236.60	239.60	229.80	232.00	260992
2016-05-31	237.60	249.00	231.00	242.20	277772
2016-06-01	237.00	245.00	230.40	244.60	178401
2016-06-02	239.00	249.00	232.60	248.20	179112
2016-06-03	249.00	253.00	241.80	248.20	166637
2016-06-06	252.20	255.40	247.60	251.60	137362
2016-06-07	254.20	257.80	248.20	254.80	116659
2016-06-08	260.00	261.30	247.60	252.20	183426
2016-06-09	246.40	253.90	243.00	248.20	145230
2016-06-10	245.20	245.20	224.00	225.20	156506
2016-06-13	220.40	231.00	216.40	220.80	148573
2016-06-14	238.40	238.40	219.40	231.40	246973
2016-06-15	229.20	241.60	225.00	233.60	236788
2016-06-16	226.80	228.20	210.20	216.40	214315
2016-06-17	223.40	229.80	220.40	225.60	183135
2016-06-20	231.80	236.80	225.30	227.60	182638
2016-06-21	228.60	230.80	219.00	227.80	168641
2016-06-22	230.00	231.80	219.20	226.20	214924
2016-06-23	229.80	234.40	226.00	229.20	143013
2016-06-24	213.00	222.40	212.40	216.20	254157
2016-06-27	216.80	216.80	195.60	198.80	220391
2016-06-28	208.40	212.40	202.60	206.40	121900
2016-06-29	210.40	218.20	205.20	214.80	132864
2016-06-30	212.80	217.40	207.00	209.60	214977
2016-07-01	210.20	226.20	210.20	220.60	123112
2016-07-05	213.00	215.00	202.40	210.60	149774
2016-07-06	206.00	213.40	203.80	213.00	121884
2016-07-07	217.40	222.80	204.80	207.40	134247
2016-07-08	211.00	215.90	205.80	213.20	138352
2016-07-11	215.00	219.00	212.40	215.20	136010
2016-07-12	222.80	237.60	222.80	232.00	128676
2016-07-13	231.20	236.00	218.90	223.00	117011
2016-07-14	216.40	219.40	212.00	214.00	795374
2016-07-15	216.00	218.50	207.50	211.20	238195
2016-07-18	210.80	210.80	204.60	209.00	162157
2016-07-19	208.20	209.80	197.20	198.60	238919
2016-07-20	195.20	204.40	191.20	198.00	157061
2016-07-21	198.00	204.40	193.40	194.00	157852
2016-07-22	195.20	197.50	189.60	195.40	191167
2016-07-25	191.40	193.20	188.80	191.00	138445
2016-07-26	191.40	202.00	189.20	201.40	161463
2016-07-27	202.80	207.40	186.60	188.40	186810
2016-07-28	187.80	192.40	184.00	190.40	189567
2016-07-29	186.20	202.60	186.00	200.40	204381
2016-08-01	200.60	200.60	190.10	191.20	192166
2016-08-02	196.00	199.90	189.60	196.00	165808
2016-08-03	196.20	209.80	195.40	209.40	282581
2016-08-04	210.00	230.60	210.00	219.20	495580
2016-08-05	221.20	226.20	218.70	225.40	209893
2016-08-08	228.20	244.40	227.80	235.00	175808
2016-08-09	237.80	240.00	220.60	224.00	222765
2016-08-10	226.20	228.20	215.80	217.20	159840
2016-08-11	220.00	231.40	219.20	224.80	147724
2016-08-12	227.20	231.40	218.00	224.00	141362
2016-08-15	226.00	234.40	225.20	230.60	128527
2016-08-16	234.00	241.00	228.60	236.80	219765
2016-08-17	235.00	242.00	231.60	241.20	134052
2016-08-18	242.20	260.00	242.20	257.80	168940
2016-08-19	254.80	259.80	249.00	257.80	145863
2016-08-22	251.80	257.80	242.20	251.40	148954
2016-08-23	247.60	256.40	247.00	251.40	109051
2016-08-24	255.00	260.70	250.80	251.20	134439
2016-08-25	251.40	256.20	248.00	251.80	145960
2016-08-26	253.80	259.20	248.40	252.20	127235
2016-08-29	250.80	256.90	248.20	254.60	100386
2016-08-30	258.00	270.60	247.00	249.80	207774
2016-08-31	247.00	251.40	242.20	245.60	180381
2016-09-01	243.20	246.64	236.40	242.60	139560
2016-09-02	247.00	251.80	247.00	249.20	111431
2016-09-06	251.20	255.90	245.40	253.80	131509
2016-09-07	255.80	260.40	251.40	257.20	138481
2016-09-08	265.00	273.90	261.40	270.00	158832
2016-09-09	267.80	269.20	257.90	259.00	144464
2016-09-12	254.60	264.80	251.40	263.20	159566
2016-09-13	257.20	258.60	238.28	240.80	181939
2016-09-14	239.80	243.60	226.60	227.20	281827
2016-09-15	228.60	233.00	222.40	225.00	244812
2016-09-16	219.20	231.80	219.20	230.60	180937
2016-09-19	234.80	236.40	224.80	228.00	203171
2016-09-20	226.20	228.80	220.80	224.80	143457
2016-09-21	231.20	236.60	229.20	233.80	167130
2016-09-22	239.60	242.20	232.80	235.20	194338
2016-09-23	232.80	238.20	222.80	228.00	146006
2016-09-26	230.20	237.60	226.80	232.80	201288
2016-09-27	226.60	227.00	219.50	223.00	276845
2016-09-28	224.60	248.20	217.20	242.80	380691
2016-09-29	243.00	260.40	242.60	252.80	345267
2016-09-30	255.00	260.10	249.40	258.00	178152
2016-10-03	258.80	261.80	251.90	260.00	228460
2016-10-04	262.20	265.50	255.70	260.60	187013
2016-10-05	265.60	276.00	261.55	270.80	233322
2016-10-06	273.80	278.60	264.00	270.40	133128
2016-10-07	271.60	273.40	263.80	266.80	209995
2016-10-10	271.40	278.40	271.20	271.60	136032
2016-10-11	269.20	272.80	263.60	269.20	130984
2016-10-12	265.80	266.40	259.40	260.60	172584
2016-10-13	253.80	258.60	249.60	258.20	262862
2016-10-14	258.40	264.20	257.40	262.60	179033
2016-10-17	262.80	269.50	258.40	266.20	170805
2016-10-18	271.60	273.50	261.20	262.40	129817
2016-10-19	266.80	277.00	266.80	267.40	123390
2016-10-20	262.80	272.00	258.40	269.20	149950
2016-10-21	266.20	274.60	264.60	267.40	131684
2016-10-24	266.20	266.40	253.00	258.20	114201
2016-10-25	256.80	263.00	251.00	252.80	162675
2016-10-26	248.40	260.60	245.20	259.80	215229
2016-10-27	262.20	263.20	255.60	258.00	89769
2016-10-28	256.60	262.00	249.20	249.60	84775
2016-10-31	247.00	247.40	236.80	238.40	143851
2016-11-01	243.80	244.40	232.80	241.40	198559
2016-11-02	236.80	241.90	229.20	238.00	188424
2016-11-03	255.60	277.40	247.20	264.00	441390
2016-11-04	263.40	268.10	251.00	254.20	224976
2016-11-07	261.80	267.80	257.00	259.60	133452
2016-11-08	256.40	259.00	250.40	254.80	180765
2016-11-09	258.80	270.90	255.71	269.00	201362
2016-11-10	268.20	270.80	260.40	263.20	140887
2016-11-11	260.00	263.20	253.10	262.40	127032
2016-11-14	261.20	266.40	255.80	265.20	180079
2016-11-15	269.80	286.80	268.00	284.60	231296
2016-11-16	284.60	289.80	278.60	281.40	139154
2016-11-17	286.40	288.90	277.40	280.60	210712
2016-11-18	283.00	292.30	282.60	288.40	119107
2016-11-21	295.80	307.40	294.90	307.20	175782
2016-11-22	306.00	307.20	291.40	301.40	119933
2016-11-23	297.40	307.80	294.80	302.80	168891
2016-11-25	299.40	300.20	289.20	294.40	72684
2016-11-28	298.20	300.00	278.60	280.00	160556
2016-11-29	271.20	278.50	264.20	275.80	231827
2016-11-30	305.60	326.60	302.80	319.80	397459
2016-12-01	325.40	329.40	309.00	310.00	246967
2016-12-02	303.60	308.80	298.20	300.20	302962
2016-12-05	307.40	310.78	284.40	290.40	221448
2016-12-06	285.40	295.80	281.42	291.00	200458
2016-12-07	287.40	292.80	279.80	283.60	153816
2016-12-08	286.00	295.00	280.20	287.80	259257
2016-12-09	292.40	293.20	283.60	286.80	199641
2016-12-12	306.00	308.80	286.40	287.60	169387
2016-12-13	290.60	294.70	283.20	292.00	180114
2016-12-14	285.80	294.40	274.00	275.20	154309
2016-12-15	267.80	279.50	267.80	278.80	156608
2016-12-16	281.80	285.00	278.60	282.80	120297
2016-12-19	284.00	285.20	279.69	283.20	69373
2016-12-20	287.20	288.70	283.40	288.00	112908
2016-12-21	290.20	291.89	282.80	285.20	116919
2016-12-22	287.20	294.60	284.20	288.40	173911
2016-12-23	286.60	287.20	281.60	285.00	77468
2016-12-27	286.40	289.60	283.90	286.20	53717
2016-12-28	288.40	289.20	278.50	281.80	93177
2016-12-29	280.00	282.20	277.40	280.80	84253
2016-12-30	280.80	290.40	280.20	282.80	126263
2017-01-03	289.80	298.60	286.80	298.00	173001
2017-01-04	297.00	306.50	294.00	304.20	207875
2017-01-05	305.40	311.00	298.40	300.40	155394
2017-01-06	300.80	303.50	295.00	298.20	87945
2017-01-09	294.40	296.40	287.40	287.80	95654
2017-01-10	289.40	290.20	283.00	284.20	110843
2017-01-11	286.40	290.80	281.30	287.60	137775
2017-01-12	293.00	293.48	282.40	282.60	108182
2017-01-13	281.60	286.70	276.20	276.60	88425
2017-01-17	282.20	282.40	266.60	267.40	214700
2017-01-18	266.00	278.40	262.20	268.40	221952
2017-01-19	270.20	272.60	263.30	266.40	180178
2017-01-20	272.40	276.50	269.80	271.20	146707
2017-01-23	269.40	272.80	265.80	270.40	136158
2017-01-24	275.60	277.60	269.60	273.20	87087
2017-01-25	274.20	288.40	272.00	281.60	243760
2017-01-26	284.40	288.50	282.40	285.60	152706
2017-01-27	282.60	284.30	276.60	281.80	105345
2017-01-30	278.40	279.40	264.60	272.40	199170
2017-01-31	273.60	276.00	266.80	271.00	144292
2017-02-01	274.40	276.20	263.60	271.40	122007
2017-02-02	272.00	282.00	266.40	279.20	198717
2017-02-03	279.00	286.20	273.60	286.20	141230
2017-02-06	284.80	287.40	275.80	279.20	146351
2017-02-07	274.20	275.80	263.40	268.80	214043
2017-02-08	264.60	276.00	258.00	271.00	204683
2017-02-09	275.60	279.60	273.20	276.20	111382
2017-02-10	282.40	285.70	281.00	285.00	118087
2017-02-13	282.60	286.00	278.40	282.20	134947
2017-02-14	284.00	287.60	275.80	286.20	117559
2017-02-15	283.60	289.40	282.20	286.60	210063
2017-02-16	297.40	298.40	286.70	289.00	337454
2017-02-17	287.00	291.70	279.80	282.40	207331
2017-02-21	290.40	301.80	288.80	299.60	298379
2017-02-22	295.00	298.20	286.60	286.80	189699
2017-02-23	293.80	297.00	283.50	288.60	278518
2017-02-24	283.40	283.40	270.40	272.40	257987
2017-02-27	274.20	280.60	271.00	278.20	210169
2017-02-28	274.20	279.20	272.80	276.60	204674
2017-03-01	279.20	289.00	277.00	288.40	229874
2017-03-02	282.60	284.20	276.60	277.00	199591
2017-03-03	276.40	284.60	274.80	283.80	220360
2017-03-06	283.40	288.20	280.80	287.40	163565
2017-03-07	287.00	288.00	276.90	278.40	231313
2017-03-08	275.60	279.40	257.00	258.00	224027
2017-03-09	256.60	263.40	250.40	261.60	196711
2017-03-10	265.00	266.00	259.80	264.00	138760
2017-03-13	263.40	268.25	259.00	261.40	225893
2017-03-14	257.60	259.20	246.90	259.00	336757
2017-03-15	262.00	272.40	259.70	271.20	210946
2017-03-16	271.60	272.60	267.40	268.00	119089
2017-03-17	269.20	272.20	266.80	269.20	157006
2017-03-20	265.00	273.00	263.40	272.40	146546
2017-03-21	273.00	274.38	260.00	261.80	165312
2017-03-22	258.80	263.60	254.00	257.60	166217
2017-03-23	256.40	261.00	253.80	257.80	146432
2017-03-24	259.00	263.40	258.60	260.80	87603
2017-03-27	254.40	265.00	252.40	264.80	113717
2017-03-28	266.80	281.60	266.80	280.20	237491
2017-03-29	279.00	288.40	278.00	286.00	187742
2017-03-30	289.20	292.80	284.00	284.60	146332
2017-03-31	286.20	293.00	282.80	292.00	210374
2017-04-03	292.00	294.00	286.80	290.40	148624
2017-04-04	291.80	296.00	288.20	294.80	144003
2017-04-05	299.40	303.00	277.10	278.80	368382
2017-04-06	282.40	291.00	280.00	289.80	203007
2017-04-07	290.20	294.90	286.80	289.00	153893
2017-04-10	292.00	298.00	291.20	295.60	153265
2017-04-11	295.60	298.60	290.10	296.60	139247
2017-04-12	296.20	302.20	289.00	289.80	187060
2017-04-13	291.80	296.90	282.40	284.40	160749
2017-04-17	284.60	289.20	283.00	288.80	112448
2017-04-18	285.40	287.20	275.40	281.00	264107
2017-04-19	281.60	283.40	265.40	266.20	242078
2017-04-20	267.00	269.80	256.60	258.60	237390
2017-04-21	258.60	259.40	251.90	257.20	141905
2017-04-24	259.40	261.60	255.40	259.00	151664
2017-04-25	259.60	266.40	258.20	265.40	145547
2017-04-26	261.60	271.40	261.20	261.40	151450
2017-04-27	257.60	258.20	248.10	257.40	224418
2017-04-28	261.20	262.30	253.80	257.20	183986
2017-05-01	256.60	257.60	252.80	254.00	177597
2017-05-02	254.60	257.00	243.60	246.80	186306
2017-05-03	245.40	251.40	242.20	246.80	248498
2017-05-04	235.60	238.60	222.00	230.20	752467
2017-05-05	231.60	243.60	230.20	240.40	243596
2017-05-08	239.80	249.40	236.70	247.20	320377
2017-05-09	246.40	248.20	239.20	241.00	245032
2017-05-10	245.80	249.20	242.00	247.40	233601
2017-05-11	247.40	248.90	243.20	244.20	211660
2017-05-12	243.80	246.80	240.60	246.20	182625
2017-05-15	256.00	257.20	248.40	251.20	182454
2017-05-16	252.80	253.40	246.40	249.60	132101
2017-05-17	246.40	252.60	244.80	247.40	151094
2017-05-18	246.00	255.70	243.00	252.20	246330
2017-05-19	255.60	261.00	254.00	258.60	163304
2017-05-22	261.00	262.00	252.60	256.00	161333
2017-05-23	256.80	259.20	253.60	257.40	183695
2017-05-24	255.80	260.60	253.20	256.20	147341
2017-05-25	252.80	263.40	246.80	249.40	273074
2017-05-26	249.00	254.60	247.60	252.60	117079
2017-05-30	246.60	249.20	242.00	243.60	206966
2017-05-31	237.60	242.40	226.40	235.00	289962
2017-06-01	236.60	241.20	231.20	238.20	218065
2017-06-02	235.80	236.00	227.40	230.80	218642
2017-06-05	227.80	234.00	226.40	232.60	169695
2017-06-06	231.80	244.00	229.00	243.00	149931
2017-06-07	239.80	245.20	227.00	228.40	277964
2017-06-08	225.20	231.80	224.40	227.00	196151
2017-06-09	228.20	239.20	226.60	237.80	165781
2017-06-12	242.20	245.00	233.60	236.20	185165
2017-06-13	237.80	244.40	235.40	244.40	198342
2017-06-14	243.00	243.40	225.60	228.60	285193
2017-06-15	226.40	232.00	214.40	216.20	265432
2017-06-16	218.60	221.60	209.00	212.60	314287
2017-06-19	213.00	215.20	211.70	212.40	172870
2017-06-20	206.60	211.80	205.60	211.00	318854
2017-06-21	204.80	208.30	196.20	198.60	348827
2017-06-22	198.80	199.60	192.20	193.80	360701
2017-06-23	194.80	195.80	191.40	195.40	500682
2017-06-26	196.40	200.20	193.80	195.80	145468
2017-06-27	197.00	202.20	195.20	200.60	266680
2017-06-28	201.00	205.60	196.00	203.20	267712
2017-06-29	204.20	211.10	204.00	208.00	181669
2017-06-30	208.80	215.80	205.20	210.40	193320
2017-07-03	212.40	217.40	212.20	215.20	85446
2017-07-05	212.40	212.80	203.80	208.80	151629
2017-07-06	211.60	216.20	207.20	208.80	172038
2017-07-07	207.00	209.40	201.20	208.20	144953
2017-07-10	206.60	216.00	205.80	214.60	131958
2017-07-11	215.80	220.90	213.00	217.60	147338
2017-07-12	222.00	229.80	217.40	219.40	135132
2017-07-13	217.00	222.40	216.60	221.20	99499
2017-07-14	221.80	227.00	221.50	224.60	109162
2017-07-17	223.80	226.80	221.40	222.20	128382
2017-07-18	226.40	228.80	217.40	220.80	118551
2017-07-19	213.40	258.60	212.00	247.20	595192
2017-07-20	249.60	255.90	245.46	247.40	320794
2017-07-21	247.20	255.60	243.30	250.00	289579
2017-07-24	252.00	257.80	250.60	254.40	215557
2017-07-25	259.40	263.80	255.80	259.00	178407
2017-07-26	262.60	263.80	253.80	254.80	180202
2017-07-27	254.40	259.40	252.60	258.40	169625
2017-07-28	257.60	269.20	256.20	260.80	201549
2017-07-31	259.20	262.80	253.40	259.20	82527
2017-08-01	260.40	261.40	255.00	256.00	132362
2017-08-02	253.00	253.00	238.80	246.60	236819
2017-08-03	247.80	250.80	231.40	234.00	280463
2017-08-04	234.80	247.40	233.30	246.40	186966
2017-08-07	244.40	250.30	243.80	247.20	187853
2017-08-08	240.00	249.40	237.10	243.60	233082
2017-08-09	246.20	247.60	243.60	244.80	160778
2017-08-10	247.40	249.44	240.40	241.80	178547
2017-08-11	239.20	249.00	239.20	246.80	117732
2017-08-14	247.80	247.80	240.40	240.60	74847
2017-08-15	240.00	241.20	233.60	239.40	118206
2017-08-16	239.40	241.60	236.00	236.80	94510
2017-08-17	235.40	241.40	233.40	236.00	81408
2017-08-18	236.40	238.80	232.60	238.20	127662
2017-08-21	237.60	238.40	234.10	237.00	74906
2017-08-22	238.20	240.60	233.10	237.00	136308
2017-08-23	235.80	244.70	234.80	240.60	96856
2017-08-24	238.80	243.60	237.40	241.80	93299
2017-08-25	243.40	244.00	238.00	238.60	56549
2017-08-28	238.60	240.40	230.80	234.60	65282
2017-08-29	232.20	237.40	227.00	237.20	82889
2017-08-30	235.80	240.00	230.80	238.60	173550
2017-08-31	241.60	248.60	240.40	248.40	287614
2017-09-01	249.00	256.00	245.30	254.00	115008
2017-09-05	256.80	259.00	244.00	248.00	159012
2017-09-06	250.40	256.80	249.40	253.40	149853
2017-09-07	251.40	251.50	240.70	244.80	155426
2017-09-08	243.60	244.00	221.20	233.20	264006
2017-09-11	231.60	237.00	231.40	233.40	130069
2017-09-12	234.00	248.60	233.60	244.00	154025
2017-09-13	246.80	256.40	246.00	251.40	157272
2017-09-14	254.20	257.60	237.80	243.40	418294
2017-09-15	246.00	246.20	238.80	245.80	178174
2017-09-18	243.40	248.00	241.00	245.40	111783
2017-09-19	246.00	250.20	245.60	249.60	82920
2017-09-20	251.80	259.30	251.20	257.20	149293
2017-09-21	256.60	260.00	252.52	259.60	89166
2017-09-22	258.00	262.20	257.80	260.40	120408
2017-09-25	263.40	266.40	261.40	264.20	114626
2017-09-26	261.60	265.40	257.80	263.60	76313
2017-09-27	264.80	265.80	256.20	265.60	144940
2017-09-28	265.40	268.00	256.40	259.80	85575
2017-09-29	256.20	260.00	253.60	258.60	114810
2017-10-02	252.60	252.60	238.20	245.00	600502
2017-10-03	245.60	253.60	242.80	251.20	255948
2017-10-04	253.20	259.40	251.40	253.20	222283
2017-10-05	254.00	257.80	251.60	255.80	124228
2017-10-06	252.80	253.60	245.90	249.40	138513
2017-10-09	249.60	252.80	246.60	251.00	1804227
2017-10-10	255.40	257.60	251.20	253.40	123881
2017-10-11	253.40	256.00	248.00	256.00	149001
2017-10-12	252.00	255.80	245.90	254.20	116431
2017-10-13	258.00	260.20	250.40	251.40	66564
2017-10-16	253.20	258.20	249.40	250.80	142529
2017-10-17	250.80	250.80	240.80	248.20	179895
2017-10-18	248.00	253.00	243.40	244.00	112582
2017-10-19	241.00	241.60	233.90	235.80	105658
2017-10-20	236.00	236.60	231.20	232.00	89304
2017-10-23	233.60	234.40	224.00	224.20	120017
2017-10-24	226.00	228.60	216.40	219.60	183153
2017-10-25	219.40	219.84	211.00	215.80	171428
2017-10-26	215.40	220.60	208.70	217.40	231919
2017-10-27	216.20	231.80	215.40	229.60	195947
2017-10-30	229.40	239.80	229.20	234.40	172704
2017-10-31	234.20	239.60	233.00	238.40	111013
2017-11-01	240.80	250.00	236.80	243.60	198678
2017-11-02	218.00	223.40	201.00	213.80	381204
2017-11-03	213.20	213.20	206.80	208.00	272160
2017-11-06	210.60	220.50	210.00	220.00	279429
2017-11-07	219.20	222.20	215.80	218.80	143252
2017-11-08	217.60	219.40	211.80	213.80	177778
2017-11-09	211.80	220.20	211.80	217.40	145403
2017-11-10	216.80	222.00	216.80	219.40	155525
2017-11-13	218.60	223.60	214.60	216.40	161230
2017-11-14	214.40	214.64	202.20	202.40	159057
2017-11-15	198.80	202.80	196.40	200.20	141204
2017-11-16	201.40	202.00	195.60	198.40	130443
2017-11-17	200.60	202.20	197.00	198.60	120534
2017-11-20	196.60	201.20	191.00	200.60	168658
2017-11-21	202.40	204.80	196.10	200.00	149750
2017-11-22	202.40	205.40	201.80	203.20	83820
2017-11-24	205.60	206.40	203.20	204.40	26186
2017-11-27	202.00	202.00	196.60	197.80	125860
2017-11-28	197.20	199.60	195.80	198.20	82124
2017-11-29	197.60	204.60	196.80	203.40	146067
2017-11-30	205.80	216.90	205.80	213.80	205495
2017-12-01	215.60	221.20	210.00	213.40	167196
2017-12-04	213.20	221.00	211.00	212.20	123242
2017-12-05	210.80	213.80	205.40	206.00	123628
2017-12-06	203.80	204.80	196.20	196.80	108461
2017-12-07	197.40	199.20	195.80	197.60	102031
2017-12-08	200.60	211.60	200.40	207.80	121480
2017-12-11	207.60	214.50	207.60	213.00	104945
2017-12-12	214.00	215.20	205.80	207.60	273246
2017-12-13	208.20	210.60	203.60	205.00	113969
2017-12-14	202.40	206.80	199.50	200.00	111045
2017-12-15	197.40	200.80	189.20	189.80	171663
2017-12-18	191.60	199.93	190.40	193.60	115117
2017-12-19	195.20	199.20	193.80	196.00	124803
2017-12-20	197.80	206.00	194.20	204.40	136895
2017-12-21	203.80	211.10	202.10	209.60	94330
2017-12-22	210.60	215.40	208.80	211.60	74753
2017-12-26	212.00	217.90	211.40	215.00	92749
2017-12-27	214.60	215.20	211.20	213.40	61894
2017-12-28	212.80	215.80	211.80	215.00	59454
2017-12-29	216.80	217.80	210.80	212.20	128889
2018-01-02	216.00	222.00	214.60	221.60	157656
2018-01-03	224.00	225.30	220.70	222.60	105554
2018-01-04	220.60	224.80	217.60	218.80	148789
2018-01-05	217.60	218.50	211.70	215.40	132243
2018-01-08	216.20	222.90	214.80	221.00	82552
2018-01-09	222.80	222.80	215.40	216.40	96300
2018-01-10	216.60	221.90	216.20	218.00	97766
2018-01-11	220.60	230.20	218.60	224.20	142541
2018-01-12	223.40	225.00	218.53	221.40	69540
2018-01-16	223.00	224.20	218.00	218.40	135037
2018-01-17	219.40	225.00	217.00	221.00	94021
2018-01-18	219.80	220.40	212.40	213.00	101572
2018-01-19	210.80	215.80	208.20	215.60	98685
2018-01-22	217.00	225.20	214.80	224.60	145048
2018-01-23	226.60	230.40	220.40	230.00	169365
2018-01-24	230.40	233.60	226.60	230.40	121024
2018-01-25	213.60	214.00	193.20	197.80	563704
2018-01-26	198.60	202.00	196.40	199.80	191121
2018-01-29	197.60	200.90	193.20	198.20	176895
2018-01-30	194.40	196.20	183.60	192.20	290834
2018-01-31	190.00	195.00	189.53	194.60	113727
2018-02-01	195.60	200.20	194.40	196.00	165947
2018-02-02	192.00	192.00	178.10	180.80	338614
2018-02-05	177.40	183.40	172.80	175.40	246934
2018-02-06	171.40	179.60	171.20	178.80	162586
2018-02-07	178.60	183.20	173.00	173.40	96238
2018-02-08	174.40	176.40	156.40	157.20	202219
2018-02-09	159.20	159.80	149.80	154.60	354860
2018-02-12	157.40	162.60	156.40	160.00	226438
2018-02-13	157.60	158.90	151.00	151.40	215338
2018-02-14	149.00	159.40	148.20	158.60	196090
2018-02-15	169.20	169.80	152.00	166.60	402472
2018-02-16	165.40	170.60	164.00	167.20	211794
2018-02-20	167.40	169.50	164.20	167.80	223888
2018-02-21	166.60	174.60	166.20	171.40	197722
2018-02-22	173.20	173.90	168.60	169.20	199897
2018-02-23	170.60	177.00	170.40	176.60	112652
2018-02-26	177.20	181.00	174.20	177.20	93008
2018-02-27	176.00	182.00	175.00	178.20	173906
2018-02-28	179.60	182.20	167.80	167.80	162120
2018-03-01	168.20	172.20	166.00	168.40	145955
2018-03-02	166.60	173.00	162.10	172.20	109935
2018-03-05	171.00	178.40	169.60	177.20	155775
2018-03-06	178.20	179.90	174.20	174.40	103265
2018-03-07	172.00	177.80	171.50	172.80	83208
2018-03-08	173.20	175.00	170.60	172.80	80301
2018-03-09	175.20	179.40	174.60	179.20	93089
2018-03-12	179.20	181.60	173.80	174.60	157312
2018-03-13	174.60	176.80	170.20	170.60	117470
2018-03-14	172.20	173.40	168.40	170.00	131544
2018-03-15	171.60	173.60	166.60	169.00	170946
2018-03-16	170.20	175.10	167.20	170.60	253518
2018-03-19	169.80	172.40	166.00	167.40	177423
2018-03-20	169.20	175.40	169.20	171.20	129946
2018-03-21	172.40	182.00	171.60	181.40	118989
2018-03-22	178.00	179.80	172.20	172.40	148186
2018-03-23	175.00	182.80	172.40	176.00	176697
2018-03-26	178.20	179.80	173.60	177.80	107814
2018-03-27	178.40	178.80	171.20	171.60	146169
2018-03-28	173.20	180.00	170.80	173.00	202663
2018-03-29	174.00	176.80	172.40	174.20	165324
2018-04-02	172.20	172.60	160.20	162.80	158234
2018-04-03	164.40	171.40	164.00	170.80	160882
2018-04-04	165.60	170.00	164.90	169.40	106793
2018-04-05	169.40	178.50	169.40	176.00	124645
2018-04-06	173.60	177.20	168.40	171.40	149575
2018-04-09	173.60	177.40	172.20	172.60	152695
2018-04-10	176.80	188.00	175.40	185.00	268368
2018-04-11	185.00	193.40	183.20	193.20	244023
2018-04-12	193.00	194.20	187.80	189.80	161524
2018-04-13	191.20	194.00	188.80	191.20	136021
2018-04-16	191.40	194.40	188.72	191.00	135954
2018-04-17	191.60	194.40	190.00	192.80	98285
2018-04-18	195.60	204.90	194.00	200.60	163829
2018-04-19	203.40	207.10	201.80	205.00	184298
2018-04-20	203.80	208.00	200.20	206.00	133008
2018-04-23	204.60	212.30	203.80	211.20	131038
2018-04-24	211.80	216.00	206.60	209.20	132238
2018-04-25	209.00	215.80	206.00	215.00	160583
2018-04-26	216.60	220.40	213.00	219.80	143783
2018-04-27	218.60	219.00	211.60	213.80	160317
2018-04-30	213.40	221.60	212.80	220.00	228427
2018-05-01	218.60	219.60	213.60	218.60	130762
2018-05-02	218.40	223.50	216.60	218.40	282861
2018-05-03	185.40	189.00	173.40	179.60	693196
2018-05-04	178.20	184.10	176.40	183.60	235953
2018-05-07	185.80	197.80	184.40	186.40	248926
2018-05-08	185.40	200.50	184.20	200.20	295632
2018-05-09	206.00	208.60	199.10	199.20	284109
2018-05-10	196.80	198.60	191.00	194.20	153716
2018-05-11	194.00	199.10	192.80	193.20	148130
2018-05-14	194.00	202.00	193.60	199.20	140893
2018-05-15	198.60	200.00	193.00	197.80	102265
2018-05-16	195.60	196.40	190.00	195.00	214741
2018-05-17	197.80	203.60	197.10	199.60	207850
2018-05-18	200.60	200.80	192.20	192.60	165395
2018-05-21	195.00	198.40	193.20	197.80	135545
2018-05-22	199.20	207.00	193.60	195.20	232084
2018-05-23	194.00	194.40	187.30	188.80	158289
2018-05-24	184.20	189.00	181.80	187.00	168051
2018-05-25	181.00	181.20	168.20	172.20	296553
2018-05-29	170.20	176.40	169.80	176.40	152984
2018-05-30	178.20	186.40	177.60	185.20	228227
2018-05-31	182.00	190.80	180.60	185.60	184120
2018-06-01	183.80	185.40	166.80	170.00	377871
2018-06-04	168.20	169.60	164.00	164.20	197028
2018-06-05	162.40	162.49	155.20	161.80	313100
2018-06-06	163.20	165.00	160.00	164.00	152883
2018-06-07	164.60	173.80	164.60	172.00	177310
2018-06-08	171.20	173.60	166.60	170.60	148822
2018-06-11	169.40	172.80	166.80	170.60	181171
2018-06-12	171.00	174.20	169.40	172.60	135075
2018-06-13	171.20	176.20	170.00	174.00	135681
2018-06-14	176.00	177.00	170.60	171.00	105870
2018-06-15	169.60	173.60	166.80	167.20	366389
2018-06-18	168.20	178.40	167.40	172.60	283190
2018-06-19	169.20	176.00	167.60	174.80	235683
2018-06-20	178.20	183.40	177.60	180.20	327682
2018-06-21	178.20	183.00	174.60	175.00	328141
2018-06-22	184.60	187.70	181.20	184.60	932291
2018-06-25	185.20	185.98	178.20	182.20	234990
2018-06-26	182.20	188.20	181.40	186.20	320670
2018-06-27	189.00	193.20	187.70	188.60	309088
2018-06-28	188.60	192.20	184.60	187.80	122619
2018-06-29	188.20	195.20	188.20	192.40	161347
2018-07-02	190.00	191.40	186.40	188.00	118886
2018-07-03	192.80	195.40	188.00	190.40	106208
2018-07-05	192.20	192.70	184.73	188.40	201154
2018-07-06	186.20	193.20	185.00	191.20	341009
2018-07-09	191.40	202.40	189.60	199.80	278800
2018-07-10	202.80	208.60	202.00	203.00	307649
2018-07-11	199.20	203.80	193.20	195.60	242407
2018-07-12	196.60	197.90	191.60	196.60	212881
2018-07-13	195.80	200.40	195.40	196.20	136925
2018-07-16	192.20	193.80	185.00	189.40	126771
2018-07-17	187.80	193.20	187.60	191.20	110572
2018-07-18	189.00	190.40	183.80	189.40	195143
2018-07-19	188.40	193.40	188.28	192.00	147958
2018-07-20	192.40	193.60	189.40	191.80	121428
2018-07-23	192.00	193.50	187.25	188.20	178561
2018-07-24	189.80	193.80	189.40	190.80	196179
2018-07-25	190.60	193.00	189.50	191.20	147422
2018-07-26	192.00	196.30	190.28	190.80	142597
2018-07-27	189.00	193.20	186.40	188.60	102497
2018-07-30	192.00	195.40	189.20	189.80	208648
2018-07-31	189.00	189.40	177.80	186.40	218169
2018-08-01	184.40	186.80	180.20	186.00	136815
2018-08-02	178.20	179.40	167.00	173.80	297172
2018-08-03	173.60	176.40	171.20	171.40	174544
2018-08-06	172.20	173.40	169.00	171.40	210743
2018-08-07	174.40	176.20	172.60	175.40	252736
2018-08-08	174.00	177.40	170.20	170.60	222089
2018-08-09	170.40	171.60	166.80	168.00	159754
2018-08-10	167.80	170.00	167.00	169.20	125309
2018-08-13	168.60	169.80	159.00	159.20	160086
2018-08-14	161.40	163.20	157.40	159.80	182704
2018-08-15	158.20	160.70	150.40	151.60	287894
2018-08-16	152.00	155.80	151.20	155.60	206672
2018-08-17	156.60	160.60	155.80	159.60	153292
2018-08-20	159.00	164.00	158.64	162.80	121148
2018-08-21	164.60	170.60	164.10	167.00	193796
2018-08-22	169.20	170.60	166.40	169.80	121096
2018-08-23	168.60	170.38	167.40	168.40	124128
2018-08-24	171.00	173.00	166.80	168.60	112089
2018-08-27	168.80	170.40	167.20	169.40	132449
2018-08-28	169.20	171.10	164.00	164.20	97526
2018-08-29	165.00	166.60	162.40	165.20	149766
2018-08-30	166.00	167.00	163.50	166.00	190961
2018-08-31	165.00	166.80	163.70	165.80	155833
2018-09-04	167.00	167.00	161.40	162.20	113914
2018-09-05	160.00	164.60	157.20	164.00	89661
2018-09-06	163.40	164.60	159.40	160.40	125094
2018-09-07	158.80	158.80	153.80	155.40	134506
2018-09-10	156.40	159.00	152.80	153.80	150276
2018-09-11	153.40	157.20	150.20	154.60	481755
2018-09-12	166.01	170.60	163.00	169.20	792822
2018-09-13	167.80	171.40	164.50	168.20	445509
2018-09-14	168.40	169.80	161.40	163.40	1512611
2018-09-17	163.40	168.20	163.00	166.40	270300
2018-09-18	167.60	170.20	165.80	166.40	240724
2018-09-19	166.00	173.20	166.00	173.00	226936
2018-09-20	174.00	177.80	173.20	173.80	245209
2018-09-21	174.60	176.60	173.10	176.00	473949
2018-09-24	179.40	180.60	174.80	175.80	190417
2018-09-25	177.20	178.60	174.70	175.60	176174
2018-09-26	173.60	177.00	168.80	169.40	182597
2018-09-27	170.20	170.80	165.00	165.80	279976
2018-09-28	165.20	166.80	162.60	163.40	288472
2018-10-01	163.60	164.00	152.40	152.40	564718
2018-10-02	152.40	152.80	141.80	147.40	414327
2018-10-03	148.20	157.10	147.40	157.00	365358
2018-10-04	155.60	160.40	150.60	151.40	251882
2018-10-05	151.20	151.80	144.00	145.20	352603
2018-10-08	142.60	143.80	139.70	143.60	312289
2018-10-09	145.00	148.40	142.00	143.40	298123
2018-10-10	143.00	143.00	135.80	135.80	368546
2018-10-11	133.80	136.70	129.50	131.20	356329
2018-10-12	134.00	134.80	127.20	129.60	311251
2018-10-15	129.60	131.60	126.30	131.40	288013
2018-10-16	131.80	132.40	127.80	130.60	264830
2018-10-17	130.00	130.40	120.20	126.00	410094
2018-10-18	124.20	124.20	119.50	121.00	307117
2018-10-19	120.80	124.20	120.40	121.00	237592
2018-10-22	120.80	121.80	117.50	120.60	176111
2018-10-23	117.40	120.00	114.80	115.20	395956
2018-10-24	115.60	116.00	107.60	107.80	306388
2018-10-25	109.60	111.80	105.10	107.40	547450
2018-10-26	106.00	106.40	100.90	103.00	326955
2018-10-29	102.80	105.00	96.80	98.40	297815
2018-10-30	96.80	108.20	96.40	106.20	396957
2018-10-31	108.00	109.00	104.60	104.80	262363
2018-11-01	106.00	115.40	106.00	111.40	350584
2018-11-02	112.20	113.00	104.00	105.80	268920
2018-11-05	107.60	110.50	107.40	109.20	186867
2018-11-06	106.00	119.60	104.60	113.80	514972
2018-11-07	116.40	119.60	112.40	116.20	237213
2018-11-08	115.40	119.60	114.80	117.00	243103
2018-11-09	114.80	116.90	109.80	112.00	279286
2018-11-12	113.80	116.60	105.80	106.00	297506
2018-11-13	105.80	107.90	95.90	98.60	479682
2018-11-14	101.40	108.80	100.70	105.80	458001
2018-11-15	104.80	106.60	102.00	104.80	409698
2018-11-16	104.80	106.20	102.20	105.40	301759
2018-11-19	103.20	105.40	102.30	103.20	205750
2018-11-20	100.60	104.60	96.60	99.40	313334
2018-11-21	100.60	106.40	100.40	101.80	229991
2018-11-23	97.80	101.20	97.60	99.80	83274
2018-11-26	101.40	105.10	99.70	101.40	275701
2018-11-27	101.00	101.60	94.90	95.60	256198
2018-11-28	95.60	96.60	91.10	94.20	336282
2018-11-29	94.60	94.90	89.80	90.40	304863
2018-11-30	89.40	92.60	87.00	87.40	257915
2018-12-03	91.00	102.60	90.80	102.60	432538
2018-12-04	102.00	102.60	94.40	95.00	285707
2018-12-06	92.20	92.40	84.80	88.60	243906
2018-12-07	92.20	95.00	90.20	91.20	111423
2018-12-10	89.40	90.00	83.40	84.20	177823
2018-12-11	86.00	87.20	82.20	84.00	151727
2018-12-12	85.60	89.34	84.80	85.00	125565
2018-12-13	84.60	85.30	82.50	84.60	171979
2018-12-14	83.60	84.20	77.30	79.00	226086
2018-12-17	78.60	81.71	76.20	77.40	221927
2018-12-18	77.40	78.50	74.60	75.20	199796
2018-12-19	74.20	75.40	68.00	68.80	320918
2018-12-20	68.00	71.20	65.60	68.00	273722
2018-12-21	68.20	70.70	64.80	66.20	625802
2018-12-24	65.40	66.00	60.40	60.80	165932
2018-12-26	60.80	73.40	60.00	73.00	336646
2018-12-27	71.00	74.80	70.20	74.40	227063
2018-12-28	75.00	76.80	70.30	72.20	201294
2018-12-31	73.20	74.20	71.40	72.40	151496
2019-01-02	66.40	74.80	66.00	74.80	217533
2019-01-03	74.80	75.10	69.80	73.20	252097
2019-01-04	75.20	80.80	74.60	79.80	214058
2019-01-07	80.00	83.70	77.20	82.40	249944
2019-01-08	83.40	84.40	80.00	83.40	284151
2019-01-09	84.20	86.00	82.00	83.80	208850
2019-01-10	82.80	83.80	80.80	83.60	174720
2019-01-11	82.00	83.80	78.80	80.20	240099
2019-01-14	78.80	82.20	78.70	80.60	143366
2019-01-15	81.60	82.60	78.80	80.00	249247
2019-01-16	79.60	82.00	78.60	79.60	230286
2019-01-17	79.00	80.00	73.60	74.40	293847
2019-01-18	75.60	78.60	73.60	78.00	329793
2019-01-22	76.20	76.80	71.20	71.60	287441
2019-01-23	72.80	73.60	69.90	70.60	227933
2019-01-24	70.60	73.40	69.80	72.40	98655
2019-01-25	73.60	74.80	71.70	73.80	235384
2019-01-28	72.00	73.40	70.00	72.00	178551
2019-01-29	72.60	74.00	71.00	73.00	125279
2019-01-30	73.80	77.20	72.50	77.20	154412
2019-01-31	77.20	78.40	75.20	76.00	140480
2019-02-01	77.40	78.80	76.20	78.00	116445
2019-02-04	77.20	79.00	75.60	79.00	104544
2019-02-05	79.00	79.80	76.00	76.60	105318
2019-02-06	76.40	79.20	75.20	75.40	152326
2019-02-07	74.80	75.10	67.80	69.20	206988
2019-02-08	68.60	69.40	64.00	68.80	277847
2019-02-11	67.40	74.20	66.00	74.00	265696
2019-02-12	75.00	78.80	71.60	72.60	293291
2019-02-13	73.80	77.20	72.89	75.80	346411
2019-02-14	70.60	78.00	70.60	77.00	606242
2019-02-15	76.40	77.60	74.60	77.20	228164
2019-02-19	76.20	77.60	74.58	75.20	216287
2019-02-20	75.80	77.60	75.60	76.40	253888
2019-02-21	76.20	76.20	70.60	71.80	366509
2019-02-22	73.00	75.00	71.60	72.40	157284
2019-02-25	71.80	72.80	70.60	71.80	173782
2019-02-26	71.60	72.20	66.20	70.00	341793
2019-02-27	71.00	71.40	68.60	69.60	278553
2019-02-28	70.00	70.00	67.60	68.60	234341
2019-03-01	69.20	71.20	66.70	68.60	319705
2019-03-04	69.20	70.40	66.40	68.60	209792
2019-03-05	68.80	69.80	66.60	67.20	148951
2019-03-06	66.40	67.00	64.60	65.60	239065
2019-03-07	66.40	66.80	61.60	62.40	204537
2019-03-08	61.00	61.20	56.00	59.20	345648
2019-03-11	60.20	60.80	58.60	59.00	224128
2019-03-12	60.00	64.30	59.80	61.60	320024
2019-03-13	62.40	63.60	60.80	61.60	374306
2019-03-14	61.80	62.50	60.60	61.40	292520
2019-03-15	61.00	61.20	56.40	56.60	794368
2019-03-18	56.80	61.80	56.40	61.00	442419
2019-03-19	62.00	64.80	61.00	61.60	345548
2019-03-20	61.40	66.80	60.90	65.60	337991
2019-03-21	66.00	67.74	65.10	66.60	198672
2019-03-22	65.20	67.00	62.00	62.20	355250
2019-03-25	61.80	63.20	59.80	62.20	275086
2019-03-26	63.00	64.20	61.40	62.00	261856
2019-03-27	61.80	63.00	61.00	62.00	250823
2019-03-28	61.20	62.60	60.20	62.00	264606
2019-03-29	63.00	63.20	61.40	61.80	242847
2019-04-01	62.80	64.80	62.20	63.20	197356
2019-04-02	63.20	63.80	60.40	60.80	234745
2019-04-03	61.00	61.80	56.60	56.80	303140
2019-04-04	56.60	58.20	56.00	56.60	367631
2019-04-05	56.80	59.00	56.60	58.80	335198
2019-04-08	59.20	67.60	59.20	65.20	658499
2019-04-09	67.00	67.40	63.00	63.40	443551
2019-04-10	64.00	65.20	62.60	64.80	206837
2019-04-11	63.80	66.40	61.60	62.20	194001
2019-04-12	64.20	66.20	62.00	64.00	377511
2019-04-15	64.20	65.00	62.80	62.80	183650
2019-04-16	64.20	64.40	62.80	63.40	198864
2019-04-17	64.00	65.20	62.20	62.80	162601
2019-04-18	62.80	65.00	62.60	62.80	238977
2019-04-22	64.20	67.00	62.80	66.60	438006
2019-04-23	66.80	68.60	66.30	67.00	228948
2019-04-24	67.00	67.00	65.50	65.80	250393
2019-04-25	65.80	67.40	65.00	66.00	280040
2019-04-26	65.20	65.32	62.60	63.60	349850
2019-04-29	63.60	64.30	62.40	62.40	121230
2019-04-30	63.20	63.60	59.40	60.40	243076
2019-05-01	60.40	62.00	58.80	59.40	283068
2019-05-02	58.00	68.00	57.40	66.80	596741
2019-05-03	67.60	68.80	65.20	68.60	352882
2019-05-06	67.00	71.40	66.00	70.40	307972
2019-05-07	68.80	70.00	66.40	69.60	307852
2019-05-08	69.60	70.50	67.60	69.20	262332
2019-05-09	70.00	73.20	69.60	72.00	395186
2019-05-10	72.00	72.00	69.20	70.80	197756
2019-05-13	70.20	70.60	66.60	67.20	184720
2019-05-14	68.00	69.00	67.20	68.20	244666
2019-05-15	67.80	70.60	67.20	69.80	167032
2019-05-16	72.40	72.40	69.00	69.80	235553
2019-05-17	68.80	68.90	66.60	66.80	172535
2019-05-20	66.60	67.20	65.00	66.20	123766
2019-05-21	66.20	68.10	66.00	68.00	223570
2019-05-22	67.20	68.20	64.40	64.60	191620
2019-05-23	63.00	63.80	58.00	59.20	171334
2019-05-24	60.20	60.60	57.20	60.20	136048
2019-05-28	60.20	61.00	57.80	58.80	169443
2019-05-29	57.40	57.60	55.00	57.60	187576
2019-05-30	57.60	58.50	53.40	53.80	200771
2019-05-31	52.20	52.80	50.20	52.80	387864
2019-06-03	53.20	54.00	51.00	51.80	268725
2019-06-04	52.60	55.60	52.00	54.40	221153
2019-06-05	54.20	54.20	49.20	50.20	223740
2019-06-06	50.20	52.40	49.40	51.60	176293
2019-06-07	51.80	52.80	50.40	51.80	107273
2019-06-10	52.80	56.10	52.40	52.80	265333
2019-06-11	54.00	55.20	53.00	54.00	194026
2019-06-12	52.40	53.00	49.80	50.40	244673
2019-06-13	52.20	53.00	51.00	52.60	202867
2019-06-14	52.20	53.00	49.00	49.00	194766
2019-06-17	48.60	50.60	48.00	48.60	247578
2019-06-18	49.60	50.80	49.00	50.60	259188
2019-06-19	50.20	51.20	48.50	50.80	302829
2019-06-20	52.20	57.40	51.00	55.00	445817
2019-06-21	56.00	56.00	52.80	56.00	317417
2019-06-24	56.00	56.90	53.20	54.80	200272
2019-06-25	54.80	58.30	54.20	56.20	329658
2019-06-26	57.60	59.20	56.20	57.60	257967
2019-06-27	57.20	59.60	56.60	58.40	182375
2019-06-28	58.80	59.10	56.40	58.00	464547
2019-07-01	59.60	62.90	59.20	59.60	337588
2019-07-02	59.60	59.80	55.60	56.80	244858
2019-07-03	57.00	57.60	56.00	56.20	102929
2019-07-05	56.20	59.00	55.80	58.20	159482
2019-07-08	57.60	60.40	56.40	57.20	120062
2019-07-09	57.00	57.20	54.60	56.60	230160
2019-07-10	59.00	62.60	56.60	58.80	302439
2019-07-11	59.20	60.40	58.20	59.80	199860
2019-07-12	60.20	62.60	59.30	61.80	170944
2019-07-15	62.20	63.80	60.00	60.20	263064
2019-07-16	60.40	63.00	59.30	59.60	400972
2019-07-17	60.00	61.20	59.00	59.20	225425
2019-07-18	58.80	61.60	58.60	60.40	332717
2019-07-19	60.40	61.60	58.40	58.80	262442
2019-07-22	59.40	60.20	56.20	56.60	351798
2019-07-23	57.00	58.60	55.40	58.40	250306
2019-07-24	58.40	61.20	57.80	59.00	283103
2019-07-25	59.80	59.80	54.40	56.40	503126
2019-07-26	56.80	56.80	53.20	54.00	277764
2019-07-29	54.20	55.90	50.80	52.60	427526
2019-07-30	52.20	61.80	51.80	60.80	559348
2019-07-31	62.80	68.50	62.70	66.40	624037
2019-08-01	67.00	68.20	61.40	63.20	771644
2019-08-02	62.80	63.60	57.80	61.00	477457
2019-08-05	59.40	60.20	54.80	56.20	421618
2019-08-06	56.60	57.60	50.40	51.60	309505
2019-08-07	50.00	53.60	47.60	53.20	313649
2019-08-08	54.20	54.20	51.00	53.80	481906
2019-08-09	54.00	57.12	53.60	53.80	285926
2019-08-12	53.60	56.40	53.20	55.80	375961
2019-08-13	55.60	60.90	55.00	57.00	361492
2019-08-14	55.40	56.90	52.26	56.00	414726
2019-08-15	55.40	56.20	51.60	53.40	182773
2019-08-16	53.60	56.80	52.40	56.40	207882
2019-08-19	57.20	59.00	56.00	58.40	214981
2019-08-20	58.20	58.20	55.00	56.20	172653
2019-08-21	57.80	59.80	56.40	57.40	141833
2019-08-22	57.40	58.40	54.20	54.80	313053
2019-08-23	54.00	54.60	51.20	51.60	186448
2019-08-26	53.00	53.40	49.60	49.80	191329
2019-08-27	50.40	50.98	46.60	48.20	262234
2019-08-28	48.40	50.80	47.20	49.60	271394
2019-08-29	50.20	52.40	49.60	51.60	237603
2019-08-30	51.80	52.72	48.80	49.60	157277
2019-09-03	48.00	49.60	45.20	48.20	333590
2019-09-04	49.40	52.20	48.60	50.40	204007
2019-09-05	51.20	53.70	51.00	51.80	264144
2019-09-06	50.80	51.00	47.80	49.80	150548
2019-09-09	50.20	55.80	50.00	52.60	511565
2019-09-10	52.60	59.80	52.20	55.60	426705
2019-09-11	56.20	58.60	51.80	54.80	382898
2019-09-12	52.40	54.60	51.10	53.20	290663
2019-09-13	54.60	56.20	52.60	53.40	221873
2019-09-16	59.60	63.80	57.80	61.20	706114
2019-09-17	60.20	60.40	54.40	55.20	314120
2019-09-18	55.00	55.00	53.00	54.00	164518
2019-09-19	54.60	54.60	51.40	51.80	288280
2019-09-20	52.20	54.20	50.80	52.00	647855
2019-09-23	51.80	55.20	51.40	54.40	255373
2019-09-24	54.00	55.40	52.60	52.80	255322
2019-09-25	52.00	53.80	51.40	52.20	256691
2019-09-26	51.60	52.20	49.80	50.80	206563
2019-09-27	49.40	52.00	49.40	50.40	219342
2019-09-30	50.00	51.20	46.80	48.20	303981
2019-10-01	48.40	49.40	45.00	45.20	257162
2019-10-02	44.60	45.60	42.80	42.80	365765
2019-10-03	42.20	43.80	40.60	42.80	341372
2019-10-04	42.60	43.74	41.50	42.60	378199
2019-10-07	42.40	44.20	41.60	42.40	289264
2019-10-08	41.40	43.40	41.00	41.60	268322
2019-10-09	42.40	42.60	40.80	41.60	161925
2019-10-10	41.80	43.60	41.20	42.40	246101
2019-10-11	43.40	44.40	42.80	43.00	177951
2019-10-14	42.40	43.60	40.80	42.60	209641
2019-10-15	42.60	46.20	42.00	44.60	343493
2019-10-16	45.20	47.60	44.20	46.40	191298
2019-10-17	46.40	48.20	45.60	47.60	231232
2019-10-18	48.20	48.40	45.20	45.40	214588
2019-10-21	45.20	47.00	45.00	46.40	205778
2019-10-22	46.40	48.60	45.60	47.80	176891
2019-10-23	47.60	50.80	46.40	50.00	209657
2019-10-24	50.00	50.60	47.00	47.80	229070
2019-10-25	47.60	49.10	46.80	48.40	285473
2019-10-28	49.00	50.40	48.00	48.00	194021
2019-10-29	47.60	50.20	46.40	49.60	166742
2019-10-30	49.60	49.80	46.20	46.40	241943
2019-10-31	46.40	47.80	44.20	47.20	335207
2019-11-01	48.00	50.60	47.20	49.20	295257
2019-11-04	50.40	54.00	50.40	51.80	273299
2019-11-05	53.80	55.60	51.00	52.80	309224
2019-11-06	51.00	55.80	47.60	51.20	518217
2019-11-07	52.80	54.00	50.60	51.60	273946
2019-11-08	50.60	52.20	49.80	52.00	224571
2019-11-11	50.60	51.40	49.60	50.20	253115
2019-11-12	50.80	51.60	49.20	49.80	213866
2019-11-13	50.20	50.20	46.20	48.00	263364
2019-11-14	47.80	48.60	44.80	46.20	265725
2019-11-15	47.00	48.60	46.00	47.80	212075
2019-11-18	47.40	47.80	44.20	44.60	220851
2019-11-19	44.20	44.60	41.00	42.60	190845
2019-11-20	42.60	45.20	41.70	44.00	258544
2019-11-21	44.40	46.00	43.40	45.40	195864
2019-11-22	44.60	47.80	44.60	45.40	266785
2019-11-25	45.20	47.20	45.10	46.80	182258
2019-11-26	46.80	46.80	43.80	44.00	156248
2019-11-27	44.20	46.00	44.00	45.40	122791
2019-11-29	44.60	45.30	42.20	43.20	155986
2019-12-02	43.60	44.00	42.80	43.20	155747
2019-12-03	42.60	44.20	41.80	43.40	245369
2019-12-04	44.20	46.20	43.80	45.00	234893
2019-12-05	45.60	47.00	44.20	45.60	276463
2019-12-06	45.00	48.00	45.00	47.40	316266
2019-12-09	46.60	51.20	46.60	49.60	275724
2019-12-10	50.40	53.00	49.80	51.80	422915
2019-12-11	51.60	53.20	51.00	52.00	166445
2019-12-12	52.00	56.00	51.60	55.80	246583
2019-12-13	56.00	56.60	52.60	53.40	274799
2019-12-16	54.40	57.80	54.00	56.40	316864
2019-12-17	54.60	59.00	52.80	56.80	443176
2019-12-18	56.40	58.20	55.80	56.40	226630
2019-12-19	56.40	58.00	55.70	56.60	226333
2019-12-20	56.60	57.00	54.60	55.80	454684
2019-12-23	55.80	58.00	54.80	57.20	300451
2019-12-24	57.80	58.01	56.80	57.00	57440
2019-12-26	57.60	58.20	57.00	57.20	206901
2019-12-27	57.60	58.20	55.40	55.40	185769
2019-12-30	55.40	57.60	55.20	56.00	207908
2019-12-31	55.40	58.00	55.00	57.40	592545
2020-01-02	58.00	58.20	55.20	55.20	394282
2020-01-03	57.60	58.60	55.20	56.40	539847
2020-01-06	57.20	61.00	56.20	60.00	430111
2020-01-07	60.00	60.00	58.00	59.40	201168
2020-01-08	59.00	59.60	54.60	54.80	279703
2020-01-09	54.20	54.80	50.80	53.60	285738
2020-01-10	53.20	53.60	51.60	53.00	245295
2020-01-13	52.60	52.70	50.20	51.60	219770
2020-01-14	51.20	52.00	49.60	51.00	262738
2020-01-15	50.60	50.90	48.60	49.40	330969
2020-01-16	49.80	50.70	48.80	49.20	296331
2020-01-17	49.80	49.80	46.80	48.00	286040
2020-01-21	47.40	47.40	43.80	44.00	334429
2020-01-22	43.60	44.00	41.20	42.40	322529
2020-01-23	41.60	42.40	41.20	41.40	227364
2020-01-24	41.60	41.60	38.40	39.80	329840
2020-01-27	38.40	38.60	36.20	36.20	420078
2020-01-28	37.00	37.60	35.40	37.00	392649
2020-01-29	37.80	38.20	35.80	36.20	223399
2020-01-30	35.40	36.00	34.20	35.80	204880
2020-01-31	35.00	35.40	33.40	34.40	235007
2020-02-03	34.00	36.20	33.60	33.80	348375
2020-02-04	35.00	36.00	33.00	33.00	217507
2020-02-05	34.00	37.20	34.00	35.80	311107
2020-02-06	36.20	36.80	34.60	35.60	284381
2020-02-07	35.00	35.40	33.00	34.00	263292
2020-02-10	34.00	34.00	31.60	32.00	320075
2020-02-11	33.20	33.60	30.40	31.40	455662
2020-02-12	32.60	33.40	31.20	31.80	353961
2020-02-13	29.80	31.60	28.60	31.20	420340
2020-02-14	31.20	31.80	29.60	30.00	197077
2020-02-18	29.40	29.80	27.80	29.40	322433
2020-02-19	30.40	30.80	29.40	30.40	286122
2020-02-20	30.20	32.00	30.20	30.40	238429
2020-02-21	30.20	30.40	28.60	29.00	142459
2020-02-24	28.00	28.00	26.00	27.20	296630
2020-02-25	27.40	27.70	23.40	24.00	331916
2020-02-26	24.00	24.30	21.40	22.40	314678
2020-02-27	21.60	22.20	19.35	20.40	413570
2020-02-28	20.00	22.40	19.80	21.60	370709
2020-03-02	22.20	22.30	19.00	19.18	602190
2020-03-03	20.20	20.80	19.00	19.09	353133
2020-03-04	19.60	19.81	17.41	17.89	335540
2020-03-05	17.60	17.85	16.31	16.40	244320
2020-03-06	15.75	16.00	13.37	14.03	339758
2020-03-09	9.60	10.80	8.40	8.41	614198
2020-03-10	8.99	19.18	7.11	17.72	685224
2020-03-11	13.41	13.41	10.00	11.40	420084
2020-03-12	10.60	10.80	8.80	9.23	541521
2020-03-13	9.96	19.00	7.20	14.84	717239
2020-03-16	8.00	11.60	7.81	8.74	476976
2020-03-17	9.20	9.60	8.46	9.05	404147
2020-03-18	8.40	8.80	7.20	7.76	270955
2020-03-19	7.80	8.80	7.76	8.16	293150
2020-03-20	8.81	9.00	7.40	8.16	343123
2020-03-23	8.21	8.86	7.55	8.01	234263
2020-03-24	8.81	8.81	7.20	8.00	458686
2020-03-25	8.00	8.80	7.40	8.55	315915
2020-03-26	8.35	8.82	7.60	8.05	256068
2020-03-27	7.80	8.10	7.46	7.46	227757
2020-03-30	7.76	8.20	6.60	7.65	280995
2020-03-31	8.00	8.30	7.30	7.60	700247
2020-04-01	7.60	7.66	6.80	6.96	144073
2020-04-02	7.40	8.40	7.10	7.60	283859
2020-04-03	8.00	8.18	6.86	7.78	229365
2020-04-06	7.98	8.00	7.20	7.50	226457
2020-04-07	7.60	7.66	6.80	6.85	445530
2020-04-08	7.20	7.55	6.86	7.55	282928
2020-04-09	8.00	9.57	7.66	8.00	750818
2020-04-13	10.00	10.00	8.60	9.38	461996
2020-04-14	9.89	10.56	8.41	9.15	318683
2020-04-15	8.71	9.00	8.36	8.49	167320
2020-04-16	8.97	8.97	7.82	8.15	181206
2020-04-17	8.26	8.80	8.03	8.42	204493
2020-04-20	7.80	9.01	7.77	8.97	274471
2020-04-21	8.40	9.20	8.02	8.96	280552
2020-04-22	9.40	10.40	9.00	10.19	282372
2020-04-23	11.75	15.80	11.62	15.20	738971
2020-04-24	17.60	21.00	14.40	15.54	709998
2020-04-27	14.38	15.07	12.42	14.92	199998
2020-04-28	15.40	16.40	15.00	16.08	389231
2020-04-29	16.80	17.60	16.06	17.25	418892
2020-04-30	18.97	21.80	17.84	21.80	590582
2020-05-01	20.80	21.40	16.85	19.35	417373
2020-05-04	18.80	21.20	17.60	21.20	266954
2020-05-05	21.80	23.40	19.88	20.00	341348
2020-05-06	21.20	21.40	17.50	18.48	307896
2020-05-07	19.20	20.20	18.48	19.59	211795
2020-05-08	20.20	20.40	19.06	19.80	177171
2020-05-11	19.80	20.00	18.24	18.27	194663
2020-05-12	19.20	19.40	17.16	18.77	267836
2020-05-13	19.20	19.20	16.40	16.65	225048
2020-05-14	16.20	16.60	14.42	15.66	272001
2020-05-15	13.40	15.71	13.23	15.64	275916
2020-05-18	16.55	18.14	16.22	17.71	276571
2020-05-19	18.34	18.96	17.40	18.16	334121
2020-05-20	18.60	19.28	18.01	18.56	174022
2020-05-21	18.60	19.00	17.66	17.80	225636
2020-05-22	18.20	18.20	16.80	18.00	142876
2020-05-26	19.00	19.38	18.00	19.00	191313
2020-05-27	19.12	19.20	17.60	18.78	177321
2020-05-28	18.40	19.28	17.63	18.09	307569
2020-05-29	17.95	18.40	16.97	16.97	294533
2020-06-01	17.04	18.29	16.20	17.84	201202
2020-06-02	17.31	20.80	17.31	20.35	854731
2020-06-03	21.25	21.52	17.00	17.56	1742741
2020-06-04	17.87	18.65	17.60	18.06	834766
2020-06-05	19.00	21.90	18.09	21.15	1544848
2020-06-08	23.90	29.10	22.80	28.74	1593833
2020-06-09	25.87	26.71	24.23	24.54	831985
2020-06-10	22.62	23.85	20.16	21.73	927428
2020-06-11	19.56	20.71	17.50	17.53	777984
2020-06-12	19.73	19.87	17.74	18.63	611319
2020-06-15	17.48	19.57	16.80	18.94	656305
2020-06-16	20.65	20.66	18.21	18.93	566646
2020-06-17	18.89	18.92	16.99	17.01	771700
2020-06-18	17.08	17.64	16.72	16.91	584450
2020-06-19	17.35	17.53	15.45	15.45	1551966
2020-06-22	15.82	16.17	15.09	15.59	665144
2020-06-23	16.04	16.42	15.54	15.63	649660
2020-06-24	15.25	15.40	13.78	13.90	693937
2020-06-25	13.51	14.88	13.10	14.56	726376
2020-06-26	14.20	14.31	13.03	13.45	1640995
2020-06-29	13.76	14.19	13.38	13.58	317383
2020-06-30	13.25	13.95	13.05	13.86	287747
2020-07-01	14.00	14.65	13.56	13.59	348055
2020-07-02	14.09	14.21	13.36	13.55	460392
2020-07-06	13.90	13.90	12.73	13.15	525410
2020-07-07	12.88	12.98	12.10	12.27	832242
2020-07-08	12.20	12.44	11.51	11.81	549064
2020-07-09	11.87	12.02	11.10	11.14	453069
2020-07-10	11.00	12.43	10.84	12.22	523965
2020-07-13	12.52	12.67	12.00	12.08	381417
2020-07-14	12.01	12.53	11.74	12.52	244402
2020-07-15	12.99	14.15	12.81	14.00	511354
2020-07-16	14.01	15.08	13.61	14.54	418092
2020-07-17	14.27	14.91	13.60	13.79	278085
2020-07-20	14.38	14.61	13.32	13.43	707047
2020-07-21	13.72	15.71	13.72	15.44	889799
2020-07-22	14.90	15.20	14.52	15.16	328829
2020-07-23	15.00	15.72	14.79	15.51	321178
2020-07-24	15.52	15.95	15.28	15.77	238666
2020-07-27	15.98	16.10	15.44	15.78	203790
2020-07-28	15.69	15.82	15.04	15.34	196041
2020-07-29	15.35	16.23	15.29	15.84	442499
2020-07-30	15.37	15.45	14.76	15.24	355077
2020-07-31	15.22	15.22	14.28	15.16	368176
2020-08-03	15.13	15.13	14.26	14.54	586988
2020-08-04	14.63	16.42	14.63	16.01	642704
2020-08-05	16.58	17.28	16.10	16.57	596166
2020-08-06	15.60	16.19	15.07	15.81	933915
2020-08-07	15.65	16.07	15.28	15.89	413133
2020-08-10	16.01	17.49	16.01	17.33	562801
2020-08-11	18.15	18.72	17.08	17.22	626659
2020-08-12	17.64	18.05	17.11	18.01	477699
2020-08-13	18.01	18.31	17.59	17.71	245916
2020-08-14	17.50	18.24	17.23	18.23	215816
2020-08-17	18.20	18.34	17.26	17.73	503986
2020-08-18	17.17	17.70	16.91	17.00	319163
2020-08-19	16.86	17.12	16.08	16.22	314225
2020-08-20	15.97	16.08	14.85	14.90	438133
2020-08-21	14.70	14.70	13.85	13.92	391952
2020-08-24	14.25	15.38	13.87	14.89	475014
2020-08-25	15.11	15.72	14.89	15.64	287848
2020-08-26	15.45	15.83	15.19	15.35	237559
2020-08-27	15.18	15.77	15.08	15.69	219490
2020-08-28	15.96	17.09	15.82	16.90	348517
2020-08-31	16.97	17.10	16.11	16.35	321127
2020-09-01	16.30	16.30	15.71	15.94	219237
2020-09-02	15.77	15.77	14.67	14.69	559284
2020-09-03	14.50	15.50	14.43	14.49	391723
2020-09-04	14.75	14.75	13.67	14.41	432067
2020-09-08	13.85	13.93	12.61	12.68	473083
2020-09-09	12.90	12.90	12.27	12.61	400896
2020-09-10	12.50	12.52	11.35	11.41	544871
2020-09-11	11.44	11.96	10.90	11.08	458191
2020-09-14	10.63	11.46	10.39	11.26	557404
2020-09-15	11.35	11.80	10.83	10.90	626712
2020-09-16	11.20	11.69	10.93	11.19	643499
2020-09-17	11.02	11.81	10.87	11.60	527173
2020-09-18	11.56	11.92	11.39	11.63	353333
2020-09-21	11.00	11.25	10.73	10.75	395946
2020-09-22	10.86	11.12	10.35	10.35	444716
2020-09-23	10.38	10.61	9.45	9.47	443336
2020-09-24	9.39	9.75	8.91	9.40	692448
2020-09-25	9.15	9.61	8.96	9.35	625546
2020-09-28	9.62	10.36	9.35	10.00	516023
2020-09-29	9.98	10.10	9.44	9.94	370127
2020-09-30	9.94	10.31	9.63	9.80	479449
2020-10-01	9.60	9.81	9.06	9.16	545799
2020-10-02	8.63	9.58	8.59	9.24	481776
2020-10-05	9.50	9.59	9.11	9.29	404239
2020-10-06	9.52	9.76	8.82	8.85	467231
2020-10-07	9.02	9.20	8.77	8.99	432452
2020-10-08	9.22	9.98	9.00	9.80	790744
2020-10-09	9.88	10.20	9.48	9.49	490835
2020-10-12	9.42	9.70	9.17	9.62	309253
2020-10-13	9.54	9.60	9.27	9.34	246400
2020-10-14	9.43	9.95	9.25	9.28	377685
2020-10-15	9.15	9.50	8.91	9.29	451989
2020-10-16	9.30	9.38	8.95	9.05	324714
2020-10-19	9.09	9.15	8.72	8.72	381259
2020-10-20	8.79	8.96	8.66	8.82	288971
2020-10-21	8.66	8.87	8.51	8.51	315403
2020-10-22	8.55	9.03	8.49	8.97	344262
2020-10-23	9.01	9.79	9.00	9.53	418026
2020-10-26	9.49	9.50	8.84	9.16	350738
2020-10-27	9.07	9.09	8.65	8.84	342188
2020-10-28	8.55	8.66	7.97	8.01	686595
2020-10-29	7.82	8.34	7.80	8.11	514758
2020-10-30	8.01	8.17	7.71	8.04	282064
2020-11-02	8.04	8.51	7.75	8.38	395705
2020-11-03	8.70	9.06	8.51	8.67	356558
2020-11-04	8.67	8.67	8.13	8.48	352610
2020-11-05	8.99	9.36	8.76	8.99	508373
2020-11-06	9.00	9.21	8.72	8.93	354880
2020-11-09	10.50	11.66	9.74	11.36	1015204
2020-11-10	11.77	12.51	11.05	11.93	590576
2020-11-11	12.32	12.39	11.18	11.35	350808
2020-11-12	10.99	11.30	10.17	10.33	407176
2020-11-13	10.52	11.00	10.31	10.74	333251
2020-11-16	11.52	11.56	11.05	11.27	451580
2020-11-17	11.01	12.00	10.80	11.89	371076
2020-11-18	12.14	12.33	11.12	11.12	965696
2020-11-19	11.14	11.45	10.39	11.41	767652
2020-11-20	11.07	11.18	10.59	10.90	585955
2020-11-23	11.18	11.69	10.80	11.34	1590016
2020-11-24	12.09	12.62	11.32	11.75	1799742
2020-11-25	11.55	13.15	11.37	12.94	1164182
2020-11-27	13.01	13.71	12.92	13.25	499015
2020-11-30	13.13	13.23	11.81	11.81	1235822
2020-12-01	12.37	12.85	11.61	11.82	654022
2020-12-02	11.63	12.69	11.55	12.01	975980
2020-12-03	12.19	12.67	11.59	12.42	897544
2020-12-04	12.88	15.80	12.85	15.80	1720626
2020-12-07	15.80	17.40	15.80	16.55	1883035
2020-12-08	16.26	18.10	15.67	18.01	1032602
2020-12-09	18.64	19.94	17.97	19.21	1681566
2020-12-10	19.04	22.19	19.01	22.14	1555758
2020-12-11	22.45	23.79	20.91	21.79	1697183
2020-12-14	22.58	22.66	18.91	19.51	1603948
2020-12-15	19.93	20.08	18.35	19.51	950237
2020-12-16	19.41	20.20	18.75	19.92	629468
2020-12-17	20.27	20.33	19.73	20.06	479818
2020-12-18	19.97	21.29	19.80	20.39	903960
2020-12-21	18.59	20.07	18.51	20.02	663162
2020-12-22	19.98	20.59	19.20	19.44	518171
2020-12-23	19.68	22.04	19.61	21.91	680911
2020-12-24	21.90	21.90	20.30	20.71	259196
2020-12-28	21.51	21.67	19.64	19.73	360690
2020-12-29	19.99	20.25	18.93	19.26	284206
2020-12-30	19.33	20.44	19.26	20.08	350286
2020-12-31	19.75	20.07	19.32	19.70	253717
2021-01-04	20.09	20.51	19.12	20.33	411856
2021-01-05	20.50	24.89	20.50	23.90	975480
2021-01-06	23.93	25.09	22.90	23.88	951330
2021-01-07	24.32	24.88	23.58	24.18	478053
2021-01-08	24.77	24.80	23.10	23.94	346123
2021-01-11	23.01	24.76	22.90	24.54	309095
2021-01-12	25.00	26.33	24.81	25.87	435180
2021-01-13	25.84	26.00	24.74	25.68	420628
2021-01-14	25.91	28.19	25.70	27.74	520108
2021-01-15	27.00	27.59	25.41	26.61	417331
2021-01-19	27.58	28.01	26.65	27.84	390211
2021-01-20	28.53	28.66	25.95	26.23	393820
2021-01-21	25.93	25.95	23.84	24.35	416866
2021-01-22	23.20	25.13	23.00	25.10	443877
2021-01-25	24.60	25.87	24.20	25.80	336196
2021-01-26	26.39	26.68	24.52	24.64	347346
2021-01-27	23.85	24.99	23.30	23.69	585496
2021-01-28	24.09	24.67	22.80	24.04	425977
2021-01-29	23.21	24.87	22.62	23.27	441209
2021-02-01	23.88	24.43	22.82	23.98	338524
2021-02-02	25.90	26.66	24.81	25.30	379873
2021-02-03	25.75	27.77	25.71	27.58	467856
2021-02-04	28.29	28.36	27.41	27.52	449950
2021-02-05	28.23	30.20	27.80	29.90	481503
2021-02-08	30.83	32.78	30.57	32.54	447755
2021-02-09	31.98	33.50	30.40	33.25	550350
2021-02-10	32.91	34.25	32.04	33.78	484906
2021-02-11	34.03	34.40	31.80	32.02	361974
2021-02-12	31.70	34.53	31.40	34.04	459299
2021-02-16	37.18	38.26	36.41	37.93	683572
2021-02-17	38.24	39.42	36.91	38.21	476275
2021-02-18	38.00	38.43	34.21	35.04	551198
2021-02-19	35.71	36.08	34.59	35.06	307378
2021-02-22	36.00	37.71	36.00	36.29	416289
2021-02-23	35.97	38.15	32.50	36.92	742478
2021-02-24	36.00	36.39	33.85	34.99	998662
2021-02-25	35.80	36.29	33.02	33.46	568517
2021-02-26	32.93	33.99	31.36	32.59	445749
2021-03-01	33.80	34.68	32.49	33.27	460748
2021-03-02	32.99	33.67	31.58	31.90	388196
2021-03-03	32.30	34.82	32.10	33.43	783616
2021-03-04	34.35	36.50	32.50	34.11	1141070
2021-03-05	35.80	37.50	32.55	34.24	930869
2021-03-08	35.80	37.13	33.62	34.72	858016
2021-03-09	34.46	34.91	32.76	34.66	459752
2021-03-10	34.88	36.85	34.42	35.94	740144
2021-03-11	36.15	40.95	35.99	40.64	1607147
2021-03-12	41.00	42.69	40.21	42.37	867909
2021-03-15	42.50	43.98	40.98	42.20	549026
2021-03-16	41.13	41.56	38.43	39.20	554862
2021-03-17	38.80	39.55	36.96	38.40	484958
2021-03-18	37.84	38.14	32.68	32.99	1075407
2021-03-19	33.48	35.61	32.27	34.43	1082565
2021-03-22	33.82	34.29	32.38	32.58	536531
2021-03-23	31.25	31.62	29.08	29.43	873995
2021-03-24	30.71	31.03	28.88	28.89	770428
2021-03-25	27.54	29.00	26.51	28.88	775275
2021-03-26	30.10	31.28	29.14	29.97	704870
2021-03-29	29.76	30.62	28.88	29.90	556483
2021-03-30	29.25	29.74	28.31	29.60	250096
2021-03-31	29.53	30.69	29.33	30.06	455999
2021-04-01	30.89	32.85	30.18	32.55	492435
2021-04-05	33.00	34.50	31.85	33.03	698002
2021-04-06	33.54	35.55	33.08	33.91	520520
2021-04-07	34.31	36.41	33.92	35.94	601597
2021-04-08	36.00	36.00	34.22	35.72	395084
2021-04-09	35.75	36.26	33.67	33.99	312683
2021-04-12	34.80	35.50	33.24	33.70	372643
2021-04-13	34.16	34.64	33.03	34.56	246426
2021-04-14	35.43	38.55	35.15	36.56	639507
2021-04-15	36.56	36.85	35.13	35.91	240589
2021-04-16	36.08	36.40	34.70	34.70	176943
2021-04-19	34.82	36.31	34.66	35.90	299660
2021-04-20	35.50	35.96	32.85	34.01	475930
2021-04-21	33.01	35.10	32.95	34.56	267727
2021-04-22	34.71	34.98	33.11	33.21	401034
2021-04-23	33.23	34.38	32.52	33.65	230994
2021-04-26	33.25	37.00	33.25	36.46	465572
2021-04-27	38.00	39.50	36.72	38.58	492132
2021-04-28	38.88	40.68	38.69	40.18	434091
2021-04-29	41.36	42.53	39.61	41.26	463936
2021-04-30	40.33	41.65	40.20	40.54	395795
2021-05-03	41.17	42.20	40.62	41.05	410249
2021-05-04	40.81	41.85	39.08	41.51	362516
2021-05-05	42.19	43.48	40.99	43.42	317694
2021-05-06	40.60	40.97	35.24	36.37	1538977
2021-05-07	35.50	37.40	35.47	37.22	881490
2021-05-10	38.76	42.25	37.45	40.26	1263372
2021-05-11	39.15	41.12	38.17	39.34	481296
2021-05-12	39.78	42.45	39.47	40.36	721239
2021-05-13	39.70	41.63	36.76	37.97	537420
2021-05-14	39.38	41.80	38.50	41.68	503050
2021-05-17	42.10	48.73	42.07	48.31	1337940
2021-05-18	48.50	51.84	47.69	49.89	927796
2021-05-19	47.54	50.45	46.33	49.53	604448
2021-05-20	49.28	50.08	47.21	49.69	373842
2021-05-21	50.00	53.18	49.90	51.78	628108
2021-05-24	53.26	53.26	50.80	52.68	544578
2021-05-25	52.00	53.00	50.84	51.20	303815
2021-05-26	51.64	55.21	51.64	54.66	494396
2021-05-27	55.06	56.50	53.63	55.93	448764
2021-05-28	56.58	56.92	55.40	56.16	328412
2021-06-01	58.55	64.86	58.55	63.09	980376
2021-06-02	63.60	67.34	62.43	65.28	679174
2021-06-03	64.48	67.49	63.50	65.75	507786
2021-06-04	66.18	66.80	63.26	65.29	392436
2021-06-07	65.79	67.55	65.20	66.00	448875
2021-06-08	65.02	66.90	63.50	66.48	400178
2021-06-09	67.78	68.31	66.05	66.52	412885
2021-06-10	67.00	67.51	62.12	62.88	529481
2021-06-11	63.86	65.30	63.48	65.09	364612
2021-06-14	65.81	66.55	63.77	63.90	555079
2021-06-15	65.18	66.20	64.32	65.36	438486
2021-06-16	64.37	67.00	64.00	66.79	282632
2021-06-17	66.35	67.82	60.80	62.06	547341
2021-06-18	60.09	66.69	58.73	65.64	1697466
2021-06-21	66.69	75.06	66.65	75.06	773255
2021-06-22	74.10	77.80	71.72	77.47	551477
2021-06-23	79.25	85.92	79.22	81.12	1088087
2021-06-24	80.18	86.76	79.24	86.75	859726
2021-06-25	87.86	91.77	86.02	87.23	2906814
2021-06-28	86.26	88.69	81.45	81.76	1050335
2021-06-29	83.06	89.21	83.06	88.17	756511
2021-06-30	87.72	93.39	87.45	92.79	682480
2021-07-01	97.00	99.26	93.28	95.72	671079
2021-07-02	95.38	96.82	88.61	88.93	732929
2021-07-06	89.00	89.11	81.00	84.51	955022
2021-07-07	85.63	90.00	78.60	80.39	821192
2021-07-08	75.62	79.60	74.05	75.02	993075
2021-07-09	77.26	80.67	75.71	80.29	603217
2021-07-12	77.75	78.55	74.61	76.29	544647
2021-07-13	76.29	77.52	73.48	73.77	451142
2021-07-14	74.67	75.99	67.52	68.37	775890
2021-07-15	66.37	69.39	62.90	64.19	780569
2021-07-16	64.90	65.49	58.76	59.92	999245
2021-07-19	55.18	58.62	53.34	55.17	1249474
2021-07-20	55.40	60.20	54.01	58.23	816128
2021-07-21	60.17	63.09	60.17	62.12	716905
2021-07-22	62.00	62.68	57.85	59.57	727467
2021-07-23	60.27	60.27	54.63	56.38	729503
2021-07-26	56.24	59.56	56.09	57.90	435280
2021-07-27	56.74	56.99	52.30	53.89	494995
2021-07-28	55.21	57.19	53.50	56.04	412022
2021-07-29	58.93	58.93	55.05	56.27	356965
2021-07-30	55.72	56.09	53.92	55.06	290283
2021-08-02	55.50	58.60	52.35	52.51	612229
2021-08-03	51.80	53.89	50.38	52.75	510048
2021-08-04	50.90	51.53	46.62	47.04	973613
2021-08-05	47.40	51.20	45.45	46.07	1192756
2021-08-06	47.69	49.50	46.68	47.92	988300
2021-08-09	45.75	46.79	43.97	45.56	590197
2021-08-10	46.50	49.59	45.26	48.25	615355
2021-08-11	47.70	47.70	45.39	47.46	619818
2021-08-12	47.24	48.45	45.98	46.87	311660
2021-08-13	46.87	46.87	43.50	43.54	505416
2021-08-16	42.14	42.42	40.44	40.56	764780
2021-08-17	40.00	42.21	39.42	40.82	474081
2021-08-18	41.10	41.73	39.05	39.11	611271
2021-08-19	37.93	39.14	36.25	37.85	1071486
2021-08-20	37.51	38.27	36.71	37.85	585861
2021-08-23	40.00	42.71	39.97	42.60	727708
2021-08-24	44.02	45.75	42.50	45.20	1089440
2021-08-25	45.50	48.11	44.15	47.32	736072
2021-08-26	46.09	47.72	45.50	46.50	560558
2021-08-27	47.50	53.08	47.19	52.49	684740
2021-08-30	54.21	54.42	50.43	51.29	785906
2021-08-31	50.46	55.40	49.83	54.03	700336
2021-09-01	53.00	54.58	52.38	53.91	614291
2021-09-02	54.63	60.10	54.58	58.79	674374
2021-09-03	57.92	59.58	56.43	59.38	581475
2021-09-07	58.23	61.09	56.95	58.72	745252
2021-09-08	59.74	61.49	57.98	59.46	714806
2021-09-09	58.31	63.41	57.80	61.06	696716
2021-09-10	63.00	65.20	61.86	62.42	736225
2021-09-13	64.32	67.65	63.69	65.54	807629
2021-09-14	67.00	68.37	61.23	62.27	712698
2021-09-15	64.27	71.23	64.27	70.28	1087217
2021-09-16	69.76	71.37	66.69	70.46	682771
2021-09-17	70.50	72.30	70.17	72.11	2047671
2021-09-20	66.65	70.88	65.81	70.72	866576
2021-09-21	72.48	73.99	68.86	71.39	815347
2021-09-22	73.50	77.77	73.50	76.53	670480
2021-09-23	77.33	82.38	76.30	82.04	625365
2021-09-24	80.03	84.37	80.03	82.10	634767
2021-09-27	86.00	91.32	85.40	90.16	864320
2021-09-28	91.01	92.34	84.20	87.78	1106433
2021-09-29	86.60	87.05	83.40	84.50	698706
2021-09-30	83.05	83.05	76.01	81.07	1274630
2021-10-01	82.13	85.83	79.77	85.03	759102
2021-10-04	87.58	90.69	86.29	87.82	757254
2021-10-05	90.57	93.41	85.04	86.64	1104452
2021-10-06	83.60	87.74	81.01	85.44	740975
2021-10-07	86.00	92.69	83.46	92.04	862557
2021-10-08	94.00	96.96	90.30	90.42	780127
2021-10-11	93.90	94.75	87.74	87.79	703808
2021-10-12	87.19	88.14	81.06	83.09	920577
2021-10-13	80.61	80.68	76.93	78.09	1082145
2021-10-14	80.38	81.01	75.06	76.30	843449
2021-10-15	78.17	79.37	74.35	74.51	836513
2021-10-18	76.03	77.98	71.68	73.90	915600
2021-10-19	73.73	74.43	70.81	72.49	661037
2021-10-20	71.13	74.44	69.74	73.20	678859
2021-10-21	73.17	75.06	71.21	73.75	755774
2021-10-22	74.89	80.06	73.33	79.88	799792
2021-10-25	83.16	88.44	82.09	85.94	985002
2021-10-26	85.02	86.94	82.62	85.13	706875
2021-10-27	83.00	86.41	78.06	78.17	734790
2021-10-28	78.61	79.70	75.79	79.57	470211
2021-10-29	79.30	79.61	75.36	75.40	422220
2021-11-01	78.99	80.91	75.13	75.48	675318
2021-11-02	74.54	76.32	72.52	73.95	548702
2021-11-03	70.69	74.35	68.68	72.07	1008208
2021-11-04	75.70	78.36	68.31	69.95	958226
2021-11-05	71.23	74.00	70.12	73.67	492016
2021-11-08	74.98	76.74	72.36	73.81	550691
2021-11-09	73.09	77.30	70.37	76.92	613443
2021-11-10	75.77	76.00	69.74	70.04	621857
2021-11-11	70.92	74.65	70.59	71.81	469711
2021-11-12	70.66	72.63	70.28	71.07	411708
2021-11-15	68.68	72.39	67.20	71.42	514555
2021-11-16	70.82	71.45	68.56	69.60	425173
2021-11-17	68.57	71.04	64.91	65.99	642096
2021-11-18	65.75	67.70	64.15	65.86	553996
2021-11-19	62.73	63.44	59.90	60.99	902524
2021-11-22	61.35	65.20	61.13	62.99	916592
2021-11-23	64.74	67.96	63.64	66.45	636517
2021-11-24	65.62	70.19	64.92	68.31	488275
2021-11-26	61.40	61.40	55.09	57.72	1167412
2021-11-29	62.39	64.31	58.25	60.11	785026
2021-11-30	57.14	59.17	54.87	58.90	1173544
2021-12-01	61.48	62.78	54.21	54.30	740043
2021-12-02	53.59	57.95	51.23	56.97	1014107
2021-12-03	59.05	60.34	53.82	55.42	669216
2021-12-06	56.86	61.65	55.00	61.28	749003
2021-12-07	64.69	70.20	63.50	69.10	853838
2021-12-08	70.11	72.09	68.07	70.56	581709
2021-12-09	69.39	70.90	67.62	67.84	530773
2021-12-10	69.50	70.00	66.35	69.69	452455
2021-12-13	68.70	68.91	64.36	64.74	974995
2021-12-14	62.50	65.17	59.60	60.23	852815
2021-12-15	59.69	61.47	56.64	60.89	957072
2021-12-16	62.19	63.99	58.86	59.08	592074
2021-12-17	58.38	59.41	56.42	58.98	1364289
2021-12-20	55.26	56.79	53.53	56.28	991149
2021-12-21	58.96	63.82	58.00	63.68	681458
2021-12-22	63.39	64.23	60.65	63.46	517804
2021-12-23	64.30	64.79	61.75	63.13	442309
2021-12-27	62.81	68.43	60.90	68.00	677509
2021-12-28	68.42	69.17	64.47	64.56	658554
2021-12-29	64.03	66.18	63.31	64.45	400635
2021-12-30	64.97	65.62	61.47	61.53	380090
2021-12-31	61.28	62.11	59.88	60.13	427815
2022-01-03	60.64	68.16	60.64	68.04	706974
2022-01-04	68.73	76.39	68.53	75.98	1354187
2022-01-05	76.74	77.39	70.50	70.72	842463
2022-01-06	76.05	78.22	73.36	74.49	862080
2022-01-07	74.93	75.30	70.50	71.45	575090
2022-01-10	69.42	70.62	65.05	67.29	823384
2022-01-11	69.06	74.06	67.20	73.10	730538
2022-01-12	74.08	75.30	71.70	73.02	637741
2022-01-13	72.55	73.61	69.30	70.09	693942
2022-01-14	70.09	75.12	70.09	75.12	769202
2022-01-18	76.50	77.99	70.80	71.58	821565
2022-01-19	72.61	73.57	68.10	69.37	626905
2022-01-20	67.72	73.50	66.36	67.39	592486
2022-01-21	65.51	67.97	62.91	63.67	733898
2022-01-24	60.79	67.75	59.13	67.45	775191
2022-01-25	66.25	72.38	64.07	71.39	736764
2022-01-26	72.83	74.37	67.66	69.71	648989
2022-01-27	72.80	73.56	65.21	67.17	685063
2022-01-28	68.30	69.26	65.64	69.13	609153
2022-01-31	67.86	69.24	65.70	67.16	642226
2022-02-01	66.48	72.15	64.75	68.99	867476
2022-02-02	69.00	69.29	65.26	68.08	644956
2022-02-03	67.10	69.20	65.37	67.83	820393
2022-02-04	68.43	74.20	67.81	70.57	855166
2022-02-07	68.65	70.40	66.00	66.23	668456
2022-02-08	65.97	66.39	61.27	62.24	919405
2022-02-09	62.28	68.34	62.13	68.20	810718
2022-02-10	67.41	74.50	66.56	68.48	982287
2022-02-11	70.00	74.96	69.70	73.95	1026780
2022-02-14	72.88	76.39	71.16	74.03	832140
2022-02-15	70.19	74.75	69.53	74.54	603247
2022-02-16	76.05	78.11	71.06	71.73	767122
2022-02-17	71.23	74.11	70.38	70.87	446353
2022-02-18	69.73	71.15	68.17	68.84	496926
2022-02-22	73.71	73.78	65.41	67.02	852726
2022-02-23	68.35	75.75	68.00	73.73	1450546
2022-02-24	74.58	76.79	71.00	75.18	1184516
2022-02-25	75.25	75.74	72.35	73.91	668038
2022-02-28	73.99	77.38	73.99	76.56	1142518
2022-03-01	77.50	80.00	74.70	76.60	1425741
2022-03-02	79.00	79.78	75.06	77.16	993428
2022-03-03	76.53	78.80	73.10	78.28	887571
2022-03-04	78.55	83.82	78.55	83.00	1721445
2022-03-07	84.49	88.30	81.34	83.63	1425881
2022-03-08	85.34	86.30	76.73	79.35	1368744
2022-03-09	76.70	77.36	71.95	75.46	1162564
2022-03-10	76.23	77.78	74.21	76.38	743134
2022-03-11	74.55	76.13	72.58	73.01	632273
2022-03-14	70.68	70.80	64.32	67.74	1522562
2022-03-15	64.91	69.19	63.24	68.29	1016001
2022-03-16	68.65	69.21	64.33	66.70	929159
2022-03-17	68.97	72.75	68.78	72.33	706808
2022-03-18	72.39	73.67	71.35	73.24	1003475
2022-03-21	74.60	76.45	72.78	74.71	831879
2022-03-22	74.52	74.66	71.15	72.35	600689
2022-03-23	74.61	77.63	73.87	74.79	982114
2022-03-24	75.00	76.89	73.84	74.63	873200
2022-03-25	74.33	80.69	73.52	80.66	1280251
2022-03-28	77.96	79.25	75.58	79.18	850714
2022-03-29	76.00	82.44	74.11	82.42	1001207
2022-03-30	83.75	87.09	82.45	83.17	813278
2022-03-31	81.88	84.32	78.69	79.14	730084
2022-04-01	78.92	84.56	78.70	84.46	610864
2022-04-04	85.60	87.99	82.56	84.56	698777
2022-04-05	85.08	86.19	81.05	81.12	581171
2022-04-06	82.40	83.01	77.02	78.48	660448
2022-04-07	82.39	85.57	79.15	83.46	890808
2022-04-08	83.12	85.08	82.59	83.15	531016
2022-04-11	81.59	81.59	77.60	79.08	638967
2022-04-12	81.45	84.58	80.20	80.59	685530
2022-04-13	82.62	85.67	80.97	84.11	749647
2022-04-14	83.97	85.87	82.52	83.82	588033
2022-04-18	84.79	88.97	83.11	84.03	972631
2022-04-19	83.22	83.75	80.00	80.54	622385
2022-04-20	81.56	86.50	79.65	85.67	731937
2022-04-21	87.14	88.88	80.15	80.57	867500
2022-04-22	79.75	81.18	74.21	74.99	902996
2022-04-25	71.61	75.53	68.18	74.17	949410
2022-04-26	74.50	77.77	72.66	72.99	728417
2022-04-27	73.01	74.25	71.04	73.30	405820
2022-04-28	73.79	76.05	69.92	75.11	606668
2022-04-29	75.22	76.40	70.57	71.21	464578
2022-05-02	69.45	71.03	66.47	70.32	799398
2022-05-03	70.59	74.14	70.43	73.70	472349
2022-05-04	76.31	78.48	72.30	78.00	836720
2022-05-05	77.26	77.50	66.05	68.65	1442267
2022-05-06	69.49	71.34	67.92	69.34	806672
2022-05-09	66.50	66.56	58.92	59.51	1167158
2022-05-10	60.72	62.25	55.96	60.24	837513
2022-05-11	61.20	63.13	57.76	58.06	927614
2022-05-12	56.56	57.56	54.09	55.99	838889
2022-05-13	57.55	59.55	56.76	58.39	851090
2022-05-16	59.14	62.30	58.85	60.54	614477
2022-05-17	62.00	64.09	61.45	63.58	486244
2022-05-18	63.59	64.09	59.40	61.07	556470
2022-05-19	59.66	64.26	59.58	62.93	481895
2022-05-20	63.93	64.71	61.06	62.75	370878
2022-05-23	63.78	68.88	62.25	68.69	604491
2022-05-24	67.09	68.45	64.73	67.01	423923
2022-05-25	67.90	71.65	67.90	70.75	534706
2022-05-26	71.77	76.91	71.34	76.52	710920
2022-05-27	76.69	85.80	75.67	84.95	1043189
2022-05-31	87.19	90.44	81.57	84.17	1383146
2022-06-01	88.95	101.93	87.53	100.52	3765639
2022-06-02	97.59	101.95	96.30	100.98	1045931
2022-06-03	100.42	107.80	100.19	107.04	1154299
2022-06-06	107.96	108.98	105.35	106.00	614254
2022-06-07	105.35	117.56	105.35	116.32	1002097
2022-06-08	118.23	120.86	112.18	115.33	1130924
2022-06-09	113.73	118.44	112.35	114.83	703944
2022-06-10	113.15	117.16	108.00	112.22	659919
2022-06-13	106.00	106.93	98.46	104.09	1001645
2022-06-14	108.43	109.07	101.78	104.92	640718
2022-06-15	103.45	104.21	95.59	98.69	924717
2022-06-16	95.09	96.90	88.48	89.27	1096847
2022-06-17	88.88	89.39	79.79	81.47	1931774
2022-06-21	84.60	89.12	83.65	87.50	839313
2022-06-22	79.31	82.14	78.28	79.13	1040174
2022-06-23	80.12	80.50	71.78	74.27	931450
2022-06-24	75.94	77.80	71.94	72.12	1528409
2022-06-27	73.37	78.50	71.79	76.12	930335
2022-06-28	78.50	80.30	76.61	80.15	733030
2022-06-29	81.90	82.71	72.80	73.85	709679
2022-06-30	71.00	73.17	67.82	68.94	974586
2022-07-01	69.37	70.46	65.35	68.89	779205
2022-07-05	66.23	66.30	60.79	63.78	1301622
2022-07-06	63.39	65.99	60.81	64.03	1213272
2022-07-07	66.55	69.35	66.45	67.48	772058
2022-07-08	68.17	68.97	65.61	67.79	833398
2022-07-11	66.10	67.31	64.00	65.95	611801
2022-07-12	62.46	66.74	61.21	65.19	801268
2022-07-13	63.84	68.22	63.80	65.95	628857
2022-07-14	62.56	66.31	61.30	66.23	808878
2022-07-15	68.35	68.98	65.47	68.49	533775
2022-07-18	71.33	75.08	71.33	72.07	596285
2022-07-19	72.04	76.73	71.90	76.51	617138
2022-07-20	75.37	79.75	73.31	79.60	516251
2022-07-21	76.15	76.89	72.58	76.72	513137
2022-07-22	77.36	79.27	73.87	74.11	627675
2022-07-25	75.91	79.88	75.02	78.96	463319
2022-07-26	80.66	81.87	76.32	77.83	432584
2022-07-27	78.68	84.56	77.96	84.36	518917
2022-07-28	85.49	86.90	81.45	84.30	453471
2022-07-29	86.66	90.45	85.90	88.67	575082
2022-08-01	85.00	87.35	82.88	86.44	391007
2022-08-02	85.83	88.67	84.50	86.55	380836
2022-08-03	88.19	88.19	80.17	80.68	682427
2022-08-04	75.82	78.40	66.16	66.46	2267723
2022-08-05	65.75	71.05	65.02	66.80	1310973
2022-08-08	65.81	67.35	63.90	64.38	1498287
2022-08-09	65.86	66.80	62.53	63.64	927976
2022-08-10	63.64	65.28	61.75	64.55	739754
2022-08-11	67.37	69.69	65.39	68.88	1031050
2022-08-12	68.38	69.64	66.65	68.71	508946
2022-08-15	63.83	67.24	62.35	66.27	799287
2022-08-16	66.92	68.45	64.45	65.71	556711
2022-08-17	65.39	69.59	65.39	69.26	820437
2022-08-18	70.18	75.92	70.18	75.58	889625
2022-08-19	74.43	76.03	72.87	73.36	500024
2022-08-22	72.02	74.17	69.25	73.19	572101
2022-08-23	75.39	80.25	75.39	76.85	661402
2022-08-24	77.80	79.71	76.21	78.28	574792
2022-08-25	79.00	80.93	76.88	80.53	679168
2022-08-26	80.39	81.54	77.44	79.07	512963
2022-08-29	78.23	83.22	77.90	81.60	511170
2022-08-30	79.75	79.85	74.95	76.32	598733
2022-08-31	74.20	80.18	73.51	77.61	599506
2022-09-01	75.59	75.89	71.89	71.94	600852
2022-09-02	75.19	76.12	72.29	73.40	530293
2022-09-06	74.36	75.60	72.57	72.74	397579
2022-09-07	70.01	70.92	67.60	69.56	658121
2022-09-08	69.88	72.66	69.71	70.92	586284
2022-09-09	73.44	74.43	71.33	74.34	620162
2022-09-12	75.74	76.64	73.68	74.30	466071
2022-09-13	72.92	74.82	71.27	71.71	559172
2022-09-14	73.32	77.00	73.32	75.47	559867
2022-09-15	72.99	73.35	69.91	70.05	823850
2022-09-16	69.21	69.65	66.31	68.19	1672901
2022-09-19	64.00	67.96	63.51	66.93	692860
2022-09-20	66.00	66.40	63.34	65.42	636142
2022-09-21	67.02	67.72	64.11	64.30	403648
2022-09-22	65.83	66.59	63.39	63.44	828012
2022-09-23	59.50	60.45	54.80	56.30	1311393
2022-09-26	55.50	56.40	52.50	53.08	976887
2022-09-27	54.68	55.85	52.83	55.15	683999
2022-09-28	56.24	62.92	55.28	62.33	1006253
2022-09-29	61.30	63.56	58.71	63.11	626593
2022-09-30	62.63	64.60	61.04	62.85	619133
2022-10-03	66.85	68.29	66.03	67.71	821805
2022-10-04	71.00	72.56	69.53	72.56	760658
2022-10-05	71.85	74.86	69.17	74.75	839510
2022-10-06	74.22	78.28	73.90	77.47	745163
2022-10-07	77.11	79.92	75.69	77.08	960579
2022-10-10	76.99	78.91	73.95	74.28	684440
2022-10-11	72.30	73.77	69.44	70.56	891862
2022-10-12	70.10	71.57	68.93	70.41	586136
2022-10-13	68.84	73.57	68.45	70.06	1335308
2022-10-14	69.46	69.48	63.84	63.91	842100
2022-10-17	65.14	66.29	62.86	65.40	1044680
2022-10-18	65.87	66.66	62.99	64.72	671313
2022-10-19	59.82	61.75	57.63	60.75	1653025
2022-10-20	61.94	62.90	58.82	60.07	808517
2022-10-21	60.56	62.53	59.13	62.53	800934
2022-10-24	61.93	63.43	60.90	62.12	479706
2022-10-25	62.10	63.78	61.50	63.13	384252
2022-10-26	63.10	66.68	62.80	65.84	528923
2022-10-27	67.92	68.22	64.11	64.27	500890
2022-10-28	65.48	65.52	61.69	63.30	509938
2022-10-31	62.44	65.57	62.20	64.65	467372
2022-11-01	66.16	67.22	64.99	65.89	487466
2022-11-02	65.88	67.62	63.51	63.65	451522
2022-11-03	62.50	66.11	61.76	64.84	659898
2022-11-04	67.70	73.27	65.19	66.93	1377690
2022-11-07	67.80	70.99	67.42	68.94	747833
2022-11-08	68.39	68.53	66.12	67.51	505214
2022-11-09	66.00	66.00	61.21	61.32	774421
2022-11-10	62.76	66.86	61.90	66.53	655650
2022-11-11	68.59	71.43	68.24	68.60	655177
2022-11-14	67.30	69.34	65.47	65.61	428908
2022-11-15	66.65	68.71	64.62	68.53	563335
2022-11-16	67.02	67.16	65.21	65.46	393066
2022-11-17	64.00	65.21	62.63	64.20	421200
2022-11-18	62.17	63.45	60.08	63.07	452166
2022-11-21	60.08	61.32	58.03	61.21	728847
2022-11-22	62.65	64.80	61.60	64.64	479243
2022-11-23	63.22	64.23	61.84	62.94	370875
2022-11-25	63.28	64.45	62.76	63.54	220564
2022-11-28	60.39	61.98	59.45	61.14	481213
2022-11-29	62.88	63.64	61.20	62.25	377407
2022-11-30	63.51	64.20	61.69	63.83	641933
2022-12-01	64.46	65.09	61.07	61.11	444296
2022-12-02	60.65	62.45	59.51	61.54	383532
2022-12-05	61.13	62.25	55.38	56.11	1241434
2022-12-06	55.78	57.04	54.11	55.15	937125
2022-12-07	55.48	55.58	52.14	52.38	777918
2022-12-08	54.30	54.88	50.09	50.36	863487
2022-12-09	50.50	51.31	49.83	50.29	729398
2022-12-12	51.11	52.80	49.71	52.38	773066
2022-12-13	54.68	55.50	52.83	53.65	732782
2022-12-14	54.25	54.85	52.10	53.21	539945
2022-12-15	52.20	53.64	51.45	52.61	660656
2022-12-16	50.62	51.83	49.45	51.59	2662826
2022-12-19	52.33	53.19	49.70	50.70	639435
2022-12-20	50.42	51.59	50.14	50.76	492543
2022-12-21	52.10	53.24	50.91	52.58	536866
2022-12-22	52.62	52.62	49.27	51.17	767062
2022-12-23	52.12	52.90	51.50	52.27	837507
2022-12-27	52.71	53.25	51.64	52.99	652444
2022-12-28	52.38	52.70	49.17	49.55	617072
2022-12-29	49.00	50.94	48.79	50.52	824217
2022-12-30	50.00	51.55	49.65	51.42	653534
2023-01-03	50.40	50.75	47.11	48.43	811975
2023-01-04	47.08	48.57	46.70	48.05	581311
2023-01-05	47.61	49.13	46.61	47.55	617769
2023-01-06	48.04	48.67	47.07	48.09	678106
2023-01-09	50.21	51.45	47.19	47.61	887885
2023-01-10	47.42	47.93	45.70	46.71	1028104
2023-01-11	47.24	48.40	46.04	48.12	617636
2023-01-12	48.97	50.67	48.50	49.61	844322
2023-01-13	49.60	50.85	48.76	49.96	437142
2023-01-17	50.11	50.92	49.28	49.80	406630
2023-01-18	50.19	51.69	47.55	47.60	721440
2023-01-19	48.00	50.29	47.58	49.87	662875
2023-01-20	50.87	53.41	50.09	53.41	1223562
2023-01-23	55.35	57.75	54.90	56.81	842561
2023-01-24	57.70	57.80	54.14	54.35	550754
2023-01-25	53.16	55.88	51.70	55.85	497813
2023-01-26	56.51	57.67	55.34	57.64	491443
2023-01-27	58.09	58.47	56.33	57.00	454046
2023-01-30	55.50	55.71	53.51	53.61	578129
2023-01-31	53.09	56.34	52.89	56.28	430480
2023-02-01	55.31	55.83	52.34	54.47	716860
2023-02-02	54.94	55.51	52.20	53.60	466884
2023-02-03	53.95	56.39	52.87	52.92	564012
2023-02-06	53.01	53.53	51.08	51.64	399862
2023-02-07	52.41	55.01	51.02	55.01	838348
2023-02-08	54.95	55.99	53.04	53.55	409078
2023-02-09	53.82	53.82	51.11	51.47	443892
2023-02-10	52.49	55.23	52.24	55.16	517075
2023-02-13	54.25	55.56	53.06	55.02	434730
2023-02-14	54.29	56.35	52.75	55.76	549691
2023-02-15	54.81	55.50	53.16	55.29	671344
2023-02-16	55.26	55.64	52.71	52.71	586591
2023-02-17	51.75	51.75	48.77	49.23	1132537
2023-02-21	49.50	50.39	47.22	47.22	803381
2023-02-22	49.09	49.49	45.66	47.67	1136910
2023-02-23	48.69	51.18	48.57	50.80	852347
2023-02-24	51.08	52.79	49.76	52.69	737679
2023-02-27	53.03	53.37	51.56	52.15	402250
2023-02-28	52.84	53.35	51.11	51.39	575788
2023-03-01	50.64	53.57	50.55	52.56	488550
2023-03-02	52.58	55.02	51.81	54.40	719970
2023-03-03	54.00	57.89	53.34	57.06	856358
2023-03-06	56.06	56.41	54.04	54.55	661271
2023-03-07	54.50	54.61	52.57	53.01	589961
2023-03-08	53.01	54.45	51.18	51.91	546870
2023-03-09	52.22	53.02	49.33	49.41	703146
2023-03-10	48.76	50.09	48.02	48.61	816451
2023-03-13	47.19	49.64	45.40	46.30	1041538
2023-03-14	47.11	47.76	44.52	45.85	894636
2023-03-15	43.31	44.09	41.15	41.82	1378761
2023-03-16	40.86	43.70	40.30	42.59	760247
2023-03-17	42.30	42.30	40.37	41.61	1911590
2023-03-20	41.60	42.81	41.00	41.47	696837
2023-03-21	42.90	43.46	42.19	42.97	638081
2023-03-22	42.95	44.09	42.06	42.11	725480
2023-03-23	42.95	43.83	40.40	41.04	657192
2023-03-24	40.23	42.75	39.74	42.24	705523
2023-03-27	42.76	44.44	41.91	43.84	804915
2023-03-28	43.50	44.67	43.07	43.80	533793
2023-03-29	44.54	44.80	43.62	44.43	462058
2023-03-30	44.96	45.17	43.87	44.65	463439
2023-03-31	45.29	45.93	44.44	45.54	468973
2023-04-03	47.95	51.01	47.53	50.71	1300340
2023-04-04	51.21	51.49	48.12	49.98	743532
2023-04-05	49.81	50.74	48.59	50.25	508886
2023-04-06	49.91	50.68	48.91	49.10	679980
2023-04-10	50.15	52.22	50.10	50.60	1215295
2023-04-11	51.06	52.85	50.51	52.43	830207
2023-04-12	52.93	53.89	52.43	52.77	569196
2023-04-13	52.95	54.24	52.73	53.50	599982
2023-04-14	53.60	54.30	51.78	52.50	721287
2023-04-17	52.87	52.88	50.21	50.61	695830
2023-04-18	50.40	50.62	49.36	49.64	557518
2023-04-19	48.79	49.37	47.58	48.57	529332
2023-04-20	47.58	48.01	46.64	47.19	545388
2023-04-21	47.07	47.63	46.26	46.81	446562
2023-04-24	46.80	48.91	46.59	48.86	623770
2023-04-25	47.86	48.47	46.00	46.00	494120
2023-04-26	45.60	46.06	44.19	45.19	543063
2023-04-27	46.22	46.35	44.75	45.02	495279
2023-04-28	45.32	47.39	45.02	46.53	492722
2023-05-01	45.61	46.86	45.18	46.16	412293
2023-05-02	45.11	45.37	41.70	43.15	805900
2023-05-03	41.77	43.21	41.60	41.98	584935
2023-05-04	42.09	43.16	41.42	42.09	518614
2023-05-05	44.12	45.65	43.74	44.45	595152
2023-05-08	46.14	46.99	43.74	43.76	437731
2023-05-09	43.10	44.79	42.72	44.31	557476
2023-05-10	44.19	44.97	42.38	43.38	769217
2023-05-11	42.99	43.35	41.78	43.34	515957
2023-05-12	44.01	44.19	41.81	42.33	746035
2023-05-15	43.01	43.19	42.10	42.24	695129
2023-05-16	42.64	42.89	41.22	41.37	649829
2023-05-17	42.16	44.25	42.14	43.61	814362
2023-05-18	42.83	43.85	42.35	43.81	529589
2023-05-19	43.97	44.79	43.18	43.52	470583
2023-05-22	43.75	47.04	43.75	46.11	700914
2023-05-23	46.36	47.10	45.24	45.44	470311
2023-05-24	45.68	46.78	44.80	45.38	448254
2023-05-25	44.40	44.59	42.67	43.34	473292
2023-05-26	43.67	43.83	42.80	43.27	332090
2023-05-30	41.99	42.34	40.75	42.23	650262
2023-05-31	41.20	42.00	41.01	41.49	608614
2023-06-01	41.33	42.74	41.27	42.28	411656
2023-06-02	43.68	43.94	42.63	43.45	695549
2023-06-05	44.39	44.08	42.15	43.45	446286
2023-06-06	42.16	43.86	42.00	43.45	379747
2023-06-07	44.24	46.16	43.87	45.55	502759
2023-06-08	45.84	46.62	44.38	46.15	582217
2023-06-09	45.58	46.04	44.10	44.53	642391
2023-06-12	43.40	43.90	41.92	42.62	796542
2023-06-13	43.17	45.00	42.95	43.06	643512
2023-06-14	43.54	43.64	41.16	41.84	978992
2023-06-15	42.27	43.11	41.69	42.52	680554
2023-06-16	43.06	43.29	41.95	42.92	1305239
2023-06-20	42.36	42.53	41.10	41.92	995459
2023-06-21	42.18	44.70	42.10	44.03	1295518
2023-06-22	43.38	43.40	41.85	42.21	852385
2023-06-23	41.35	42.31	41.15	41.90	1194759
2023-06-26	42.24	43.22	42.03	42.55	617806
2023-06-27	42.49	43.40	41.77	43.10	367207
2023-06-28	42.77	43.44	41.57	43.13	741415
2023-06-29	43.40	44.63	42.90	44.62	618281
2023-06-30	45.12	45.90	44.58	45.15	457282
2023-07-03	45.15	46.27	45.07	45.94	307974
2023-07-05	46.18	46.64	45.53	45.75	583408
2023-07-06	45.24	45.29	43.16	44.35	562119
2023-07-07	44.04	47.75	43.90	46.61	1115555
2023-07-10	46.75	47.45	46.30	47.20	692066
2023-07-11	47.52	48.43	46.52	48.04	691903
2023-07-12	49.29	50.15	48.19	48.87	843706
2023-07-13	49.02	50.70	48.31	49.39	676694
2023-07-14	48.88	48.88	46.43	46.43	547686
2023-07-17	45.87	46.86	45.39	46.46	431616
2023-07-18	46.60	49.40	46.60	48.52	571145
2023-07-19	49.01	49.45	47.58	47.90	503826
2023-07-20	48.41	48.45	47.40	47.78	371991
2023-07-21	48.11	49.13	47.20	49.08	511614
2023-07-24	49.24	52.38	49.18	51.84	890648
2023-07-25	51.81	53.41	51.40	51.87	848495
2023-07-26	51.32	51.80	49.72	50.71	1229746
2023-07-27	51.24	52.05	49.44	49.77	585558
2023-07-28	50.18	51.38	49.49	51.07	431220
2023-07-31	51.70	52.94	51.66	52.78	561255
2023-08-01	51.95	52.81	51.32	52.81	401372
2023-08-02	52.15	52.73	50.24	50.88	449348
2023-08-03	51.21	53.72	50.43	52.66	473057
2023-08-04	53.03	54.43	52.76	53.38	484333
2023-08-07	53.72	54.00	52.67	53.79	547306
2023-08-08	52.21	54.65	51.55	54.61	569660
2023-08-09	55.84	58.76	55.42	56.58	1446916
2023-08-10	56.60	58.20	55.44	56.20	816273
2023-08-11	55.99	57.23	55.77	56.72	579777
2023-08-14	56.30	56.46	55.06	56.02	352663
2023-08-15	55.32	55.77	53.57	53.80	637446
2023-08-16	54.21	55.45	53.76	53.91	509741
2023-08-17	55.37	56.00	54.06	54.45	451321
2023-08-18	53.99	56.80	53.66	56.60	574348
2023-08-21	57.69	59.70	57.60	58.76	936020
2023-08-22	58.62	59.98	57.69	57.91	447937
2023-08-23	56.65	57.95	55.78	57.30	507883
2023-08-24	56.49	57.70	56.28	56.31	344911
2023-08-25	56.88	57.56	55.82	57.42	419648
2023-08-28	58.59	58.91	57.76	58.52	376833
2023-08-29	58.88	59.83	58.00	59.15	495968
2023-08-30	59.19	61.00	59.00	60.13	497554
2023-08-31	60.35	60.65	59.46	60.29	494427
2023-09-01	61.13	62.34	60.76	62.02	483933
2023-09-05	61.80	62.87	60.79	60.96	566564
2023-09-06	60.67	61.85	60.43	61.57	316189
2023-09-07	61.49	61.90	59.60	59.94	517837
2023-09-08	60.03	60.49	58.78	59.14	594746
2023-09-11	59.32	60.10	56.65	57.21	595741
2023-09-12	57.87	59.67	57.85	59.50	531281
2023-09-13	59.59	59.70	58.07	58.95	502593
2023-09-14	55.16	57.47	53.98	54.52	2030139
2023-09-15	54.91	54.91	52.06	53.65	4425721
2023-09-18	54.48	54.99	53.16	54.08	1246342
2023-09-19	54.88	55.00	52.78	52.83	789382
2023-09-20	52.04	53.46	52.04	52.17	676560
2023-09-21	52.20	53.19	51.16	52.24	826762
2023-09-22	53.04	54.00	52.24	52.46	618051
2023-09-25	52.50	53.86	52.42	53.62	535655
2023-09-26	52.96	53.71	52.80	53.11	489447
2023-09-27	54.30	55.93	53.93	55.31	1070185
2023-09-28	55.42	56.83	55.29	55.99	738466
2023-09-29	56.14	56.20	54.98	55.42	559545
2023-10-02	54.75	55.11	50.85	51.34	1055903
2023-10-03	51.00	51.44	50.12	51.15	752395
2023-10-04	50.20	50.20	46.63	46.89	966336
2023-10-05	46.03	47.06	45.56	45.98	860353
2023-10-06	46.27	47.97	45.85	47.23	586940
2023-10-09	49.30	51.53	48.96	51.12	721157
2023-10-10	51.47	52.71	51.04	52.71	528188
2023-10-11	52.11	54.09	51.97	53.93	680376
2023-10-12	55.22	55.22	52.53	53.69	708696
2023-10-13	55.28	55.72	54.26	55.47	718735
2023-10-16	55.82	56.44	54.57	56.39	508535
2023-10-17	55.89	57.06	55.83	56.28	528613
2023-10-18	57.01	58.00	55.72	56.36	766018
2023-10-19	56.00	56.69	54.81	56.57	716946
2023-10-20	56.79	56.84	54.88	54.91	541432
2023-10-23	54.03	54.95	52.67	52.73	643512
2023-10-24	53.13	53.47	51.84	52.41	548694
2023-10-25	52.29	53.33	51.61	52.36	406019
2023-10-26	51.73	52.41	50.55	51.82	348891
2023-10-27	52.22	52.45	50.58	51.53	290706
2023-10-30	51.49	52.25	49.45	50.18	443489
2023-10-31	50.57	51.23	49.70	50.04	534749
2023-11-01	50.15	51.46	48.97	49.15	577807
2023-11-02	49.27	51.22	48.78	50.95	910348
2023-11-03	51.20	52.39	50.41	52.25	1378191
2023-11-06	52.65	53.33	49.79	50.49	671227
2023-11-07	48.55	48.55	46.85	47.48	985597
2023-11-08	46.99	47.56	44.95	45.01	850521
2023-11-09	45.30	46.00	43.73	43.82	764746
2023-11-10	44.32	45.48	43.30	45.46	694215
2023-11-13	45.50	46.66	45.17	46.51	624439
2023-11-14	47.20	47.50	46.38	47.08	531035
2023-11-15	46.73	48.05	46.60	47.00	623055
2023-11-16	45.89	46.21	44.02	44.95	681589
2023-11-17	45.73	46.89	45.55	46.58	730870
2023-11-20	47.48	47.75	46.41	46.68	664414
2023-11-21	46.15	46.36	45.03	46.05	581467
2023-11-22	44.47	46.24	44.00	46.24	768160
2023-11-24	45.97	46.62	45.35	45.84	344507
2023-11-27	45.44	46.15	45.00	45.36	674266
2023-11-28	45.34	46.28	44.75	44.84	771586
2023-11-29	45.33	45.54	44.35	44.65	909328
2023-11-30	45.39	46.48	44.30	44.84	1243648
2023-12-01	44.62	46.20	44.60	45.08	792581
2023-12-04	44.44	45.54	44.14	44.89	1995208
2023-12-05	45.33	45.33	43.45	43.77	750958
2023-12-06	43.50	44.12	42.17	42.24	915432
2023-12-07	42.67	42.99	41.71	42.38	628556
2023-12-08	42.22	43.34	42.16	42.57	692688
2023-12-11	42.21	42.92	41.95	42.62	611906
2023-12-12	41.75	41.95	40.01	40.55	1096496
2023-12-13	40.58	42.30	40.00	42.26	755881
2023-12-14	43.64	44.87	43.43	44.00	916352
2023-12-15	44.50	44.52	42.50	44.49	4665963
2023-12-18	45.01	46.59	44.96	45.11	805761
2023-12-19	45.10	45.61	44.63	45.39	621383
2023-12-20	45.87	46.10	44.24	44.38	490359
2023-12-21	44.55	45.11	44.19	45.03	551444
2023-12-22	45.43	47.17	45.28	45.48	672952
2023-12-26	46.05	48.26	46.05	47.73	919915
2023-12-27	47.81	48.07	47.18	47.29	739363
2023-12-28	47.04	47.55	46.26	46.49	1019700
2023-12-29	46.50	46.90	45.46	45.49	877988
2024-01-02	45.97	47.14	44.92	45.21	594128
2024-01-03	45.35	47.51	44.79	46.86	670522
2024-01-04	47.84	48.04	45.65	45.88	675104
2024-01-05	46.00	46.47	44.73	45.21	753115
2024-01-08	43.73	43.93	42.67	43.68	1027472
2024-01-09	43.77	43.77	42.30	42.98	996915
2024-01-10	42.91	43.05	42.03	42.29	900159
2024-01-11	42.32	42.95	41.76	42.36	771968
2024-01-12	42.60	43.54	42.48	42.89	756916
2024-01-16	42.66	42.71	41.45	41.60	995959
2024-01-17	41.50	41.78	40.64	41.41	743377
2024-01-18	41.61	41.87	40.72	41.37	868145
2024-01-19	41.42	41.61	40.40	41.33	528616
2024-01-22	41.03	42.61	40.84	42.02	546456
2024-01-23	41.90	42.43	41.38	41.98	459010
2024-01-24	42.35	42.95	42.04	42.81	652504
2024-01-25	43.25	44.05	42.83	43.99	984247
2024-01-26	44.00	44.36	42.84	43.79	708393
2024-01-29	43.57	44.24	42.61	44.12	509809
2024-01-30	43.40	45.69	43.40	45.54	757946
2024-01-31	45.56	45.58	43.81	43.83	671849
2024-02-01	44.21	44.82	42.88	43.37	722423
2024-02-02	43.08	43.08	42.10	42.17	581451
2024-02-05	42.00	42.42	40.97	41.36	802015
2024-02-06	42.21	43.55	41.60	42.72	1071366
2024-02-07	42.92	43.35	42.10	42.73	428481
2024-02-08	42.61	44.09	42.59	43.76	502701
2024-02-09	43.59	43.99	42.97	43.21	375795
2024-02-12	43.40	45.10	43.40	44.91	618569
2024-02-13	44.63	44.74	43.25	43.65	707420
2024-02-14	44.24	44.55	43.20	43.92	425453
2024-02-15	44.00	46.82	44.00	46.19	1026622
2024-02-16	46.25	47.15	45.55	46.39	559596
2024-02-20	46.29	46.94	45.50	45.69	692166
2024-02-21	46.30	47.60	46.29	47.32	884542
2024-02-22	47.55	48.60	47.03	47.97	1200091
2024-02-23	47.30	47.50	46.28	46.61	693603
2024-02-26	46.49	47.51	45.93	47.46	764192
2024-02-27	47.99	49.33	47.79	49.31	830822
2024-02-28	49.29	49.81	48.45	49.46	710828
2024-02-29	49.81	50.57	49.37	50.33	787469
2024-03-01	51.03	52.16	50.56	50.81	665931
2024-03-04	50.81	51.05	48.96	49.40	1122915
2024-03-05	49.24	50.60	49.20	49.24	817316
2024-03-06	50.10	50.37	48.82	49.20	716977
2024-03-07	49.25	49.69	48.75	49.08	488850
2024-03-08	49.19	50.64	49.06	50.38	500541
2024-03-11	49.75	50.77	49.27	50.75	532972
2024-03-12	50.75	50.78	49.49	50.19	596009
2024-03-13	50.70	51.49	50.25	50.91	707595
2024-03-14	51.00	51.22	50.06	50.55	595034
2024-03-15	50.18	51.18	49.87	50.80	1100506
2024-03-18	50.73	51.99	49.96	51.57	528687
2024-03-19	51.27	52.18	51.00	51.64	614692
2024-03-20	51.42	51.55	50.77	50.97	1070271
2024-03-21	51.00	51.43	50.60	50.84	971621
2024-03-22	50.90	51.01	49.65	50.03	645706
2024-03-25	50.47	51.50	50.43	50.83	742805
2024-03-26	50.94	51.26	49.54	49.59	931441
2024-03-27	49.21	50.91	49.20	50.76	1518025
2024-03-28	51.23	52.78	51.12	52.54	1641114
2024-04-01	52.95	53.05	51.50	52.64	535774
2024-04-02	53.20	53.60	52.55	53.07	692388
2024-04-03	53.30	54.18	53.10	53.93	668868
2024-04-04	54.23	54.95	53.98	54.71	888373
2024-04-05	54.76	57.10	54.34	56.78	944028
2024-04-08	56.78	57.03	55.90	55.95	700164
2024-04-09	56.25	56.72	55.80	56.70	944788
2024-04-10	55.93	57.30	55.83	57.15	829738
2024-04-11	57.67	57.79	56.41	57.13	736879
2024-04-12	57.79	58.30	56.13	56.48	849903
2024-04-15	56.95	57.45	55.15	55.27	909416
2024-04-16	54.77	55.43	53.87	55.02	589953
2024-04-17	54.77	55.54	52.99	53.66	906395
2024-04-18	53.66	54.23	52.93	53.26	544018
2024-04-19	52.81	54.91	52.81	53.79	677512
2024-04-22	53.92	55.42	53.07	54.57	402286
2024-04-23	54.48	55.80	54.00	55.36	362993
2024-04-24	55.06	55.65	54.47	55.14	364719
2024-04-25	54.77	55.50	54.06	54.65	511491
2024-04-26	55.08	55.31	54.30	55.18	401648
2024-04-29	54.91	55.87	54.54	55.74	384011
2024-04-30	55.52	55.52	52.85	53.02	670237
2024-05-01	52.68	52.93	50.30	50.94	726929
2024-05-02	51.50	52.15	50.41	50.91	546059
2024-05-03	51.31	51.84	50.84	51.65	458175
2024-05-06	52.26	53.63	52.26	53.45	543348
2024-05-07	53.45	54.54	53.08	53.60	679406
2024-05-08	52.93	53.88	52.66	53.08	932049
2024-05-09	52.28	53.03	50.94	51.39	1499524
2024-05-10	51.23	51.46	48.80	49.07	1271864
2024-05-13	49.42	49.84	48.18	48.37	863784
2024-05-14	48.24	49.44	48.24	49.37	1246540
2024-05-15	49.32	49.50	47.52	48.57	779175
2024-05-16	48.59	48.83	47.94	48.38	743668
2024-05-17	48.95	49.92	48.26	49.53	785214
2024-05-20	49.50	51.16	49.40	50.91	978478
2024-05-21	50.40	51.71	50.17	50.58	684024
2024-05-22	49.90	49.90	48.07	48.49	1040595
2024-05-23	48.87	49.16	47.15	47.55	957881
2024-05-24	48.28	48.34	47.65	47.91	628041
2024-05-28	48.27	49.20	47.86	48.27	970265
2024-05-29	48.05	48.27	47.17	47.73	895404
2024-05-30	47.78	48.40	47.58	47.79	702827
2024-05-31	48.02	49.00	47.96	48.85	844134
2024-06-03	48.87	49.06	45.50	45.84	1290170
2024-06-04	44.94	45.07	44.07	44.89	1406272
2024-06-05	45.04	45.16	44.33	44.70	1317960
2024-06-06	44.67	45.12	44.25	44.68	803327
2024-06-07	44.30	45.00	43.97	44.65	608814
2024-06-10	44.70	45.63	44.48	45.14	838357
2024-06-11	44.77	45.60	44.21	45.08	835228
2024-06-12	45.72	46.15	44.13	44.14	785307
2024-06-13	43.96	44.27	42.51	43.03	943347
2024-06-14	42.70	43.10	41.55	41.79	1508644
2024-06-17	41.87	42.00	41.20	41.86	836461
2024-06-18	42.01	42.90	41.73	42.37	875838
2024-06-20	42.45	43.71	42.20	43.38	1209166
2024-06-21	43.40	43.64	42.25	42.78	2132171
2024-06-24	42.95	44.62	42.86	44.20	1869094
2024-06-25	44.01	44.04	43.11	43.46	798259
2024-06-26	43.39	43.39	42.58	42.82	784444
2024-06-27	43.24	44.40	42.64	44.32	1391784
2024-06-28	44.92	45.00	43.75	44.82	2046616
2024-07-01	45.10	45.82	44.44	45.12	833325
2024-07-02	45.75	45.95	45.08	45.14	698454
2024-07-03	45.51	46.05	45.31	45.94	211982
2024-07-05	45.81	46.00	44.09	44.44	635175
2024-07-08	44.09	44.79	43.69	44.66	484389
2024-07-09	44.01	44.65	43.60	43.66	566468
2024-07-10	43.59	43.85	42.78	43.21	585563
2024-07-11	43.66	45.23	43.15	44.88	1007130
2024-07-12	45.45	45.65	44.22	44.64	526901
2024-07-15	45.15	46.74	44.45	46.27	791315
2024-07-16	46.25	46.72	45.59	46.07	873034
2024-07-17	46.18	47.80	45.82	46.39	692246
2024-07-18	46.00	46.37	45.18	45.96	659561
2024-07-19	45.73	45.83	44.90	45.67	587382
2024-07-22	45.21	45.48	44.39	45.27	478852
2024-07-23	44.99	44.99	43.51	43.56	694276
2024-07-24	44.12	44.39	42.59	42.99	753767
2024-07-25	43.35	43.69	42.91	43.16	684442
2024-07-26	43.33	43.89	42.44	43.45	759647
2024-07-29	43.61	43.91	42.34	43.04	928198
2024-07-30	43.32	43.92	42.59	42.72	755722
2024-07-31	44.25	44.94	43.29	43.61	758656
2024-08-01	43.45	43.80	42.05	42.55	1436173
2024-08-02	41.86	41.86	39.45	39.52	2627485
2024-08-05	38.54	38.57	36.83	37.24	1348697
2024-08-06	37.12	37.93	36.57	36.79	996082
2024-08-07	37.93	38.17	36.71	36.72	1384442
2024-08-08	38.00	39.21	36.53	37.83	1975497
2024-08-09	37.58	38.13	37.21	37.56	599552
2024-08-12	37.92	38.41	37.19	37.67	724052
2024-08-13	37.84	37.94	37.03	37.29	968653
2024-08-14	37.40	37.64	36.70	36.92	1226673
2024-08-15	36.92	37.79	36.92	37.17	980784
2024-08-16	36.60	37.03	36.28	36.35	1129090
2024-08-19	36.70	37.30	36.09	36.27	1403739
2024-08-20	36.14	36.21	35.17	35.92	1443670
2024-08-21	36.30	36.58	35.14	35.39	765039
2024-08-22	35.46	35.96	35.32	35.59	581562
2024-08-23	35.90	36.58	35.90	36.49	1041660
2024-08-26	37.24	38.02	36.60	36.91	1130319
2024-08-27	36.71	36.88	36.02	36.46	738820
2024-08-28	36.20	36.29	35.58	36.28	753057
2024-08-29	36.60	37.33	36.00	37.03	977872
2024-08-30	36.46	36.55	35.49	35.89	927309
2024-09-03	35.09	35.09	33.45	33.46	1177688
2024-09-04	33.76	33.95	31.97	31.99	949227
2024-09-05	32.31	32.46	30.57	30.57	1318434
2024-09-06	30.60	31.01	28.19	28.40	2119793
2024-09-09	28.44	28.59	27.33	27.36	2084684
2024-09-10	27.50	27.50	26.10	27.03	1604730
2024-09-11	27.10	27.33	26.38	26.72	1185632
2024-09-12	26.70	26.97	26.02	26.43	1181453
2024-09-13	26.81	27.64	26.40	26.43	1266565
2024-09-16	26.86	27.96	26.48	27.91	1387615
2024-09-17	28.05	29.79	27.90	29.42	1361134
2024-09-18	29.28	30.82	29.08	29.61	1630714
2024-09-19	30.65	30.92	30.01	30.38	1037256
2024-09-20	30.11	30.11	29.21	29.74	1829436
2024-09-23	29.75	30.60	29.56	30.25	1043723
2024-09-24	30.90	31.00	29.51	29.53	954821
2024-09-25	29.09	29.30	27.49	27.70	1364911
2024-09-26	26.91	27.52	25.94	26.11	1487725
2024-09-27	26.55	27.12	26.26	27.00	1238417
2024-09-30	26.61	27.83	26.57	26.90	1887704
2024-10-01	26.26	27.75	26.20	27.36	1192705
2024-10-02	28.11	28.61	27.31	27.60	890520
2024-10-03	27.69	30.34	27.17	30.26	1556175
2024-10-04	30.71	31.47	30.30	30.99	1415394
2024-10-07	31.18	31.93	30.62	31.73	1219409
2024-10-08	30.22	30.50	28.74	29.29	1637545
2024-10-09	29.24	29.32	28.18	29.06	1325945
2024-10-10	28.54	30.03	28.15	29.67	1058346
2024-10-11	28.99	30.18	28.99	29.65	983212
2024-10-14	29.19	29.33	28.25	28.66	1038430
2024-10-15	27.46	27.72	26.32	26.37	1427194
2024-10-16	26.70	27.09	26.44	26.52	1022433
2024-10-17	26.45	27.44	26.24	27.44	769646
2024-10-18	27.40	27.88	26.75	27.41	808765
2024-10-21	27.80	27.99	26.90	27.55	925357
2024-10-22	27.98	28.29	27.62	28.17	593777
2024-10-23	28.11	28.11	27.03	27.56	818323
2024-10-24	27.76	28.15	27.22	27.78	513171
2024-10-25	28.12	28.36	27.30	27.71	713562
2024-10-28	26.21	26.85	25.85	26.71	1042480
2024-10-29	26.71	27.02	26.12	26.32	664892
2024-10-30	26.45	27.41	26.21	27.36	667694
2024-10-31	27.83	28.14	26.82	27.27	686187
2024-11-01	27.62	27.78	25.95	26.03	1022344
2024-11-04	26.42	26.97	26.31	26.49	942429
2024-11-05	26.66	27.54	26.23	27.11	823878
2024-11-06	28.10	29.15	27.71	29.08	1445694
2024-11-07	31.05	31.95	29.63	30.55	1452057
2024-11-08	30.14	31.18	29.63	31.17	895642
2024-11-11	31.33	32.24	30.67	31.08	868646
2024-11-12	31.14	31.76	30.32	30.40	652665
2024-11-13	30.53	31.38	29.51	30.40	859204
2024-11-14	31.01	31.48	30.31	31.16	630248
2024-11-15	31.24	31.68	30.50	30.91	767209
2024-11-18	31.08	32.35	30.91	31.84	676404
2024-11-19	31.66	31.88	30.85	31.23	752469
2024-11-20	31.28	32.56	31.26	32.52	635878
2024-11-21	33.12	33.92	32.79	32.80	709211
2024-11-22	32.77	33.39	32.50	32.88	474343
2024-11-25	33.00	33.09	32.03	32.38	662993
2024-11-26	32.83	33.06	31.38	31.65	772540
2024-11-27	31.80	33.00	31.76	32.25	656165
2024-11-29	32.40	33.01	32.30	32.83	311601
2024-12-02	32.72	33.03	32.05	32.88	964487
2024-12-03	33.23	33.50	32.46	33.07	664616
2024-12-04	33.00	33.00	30.95	31.01	756783
2024-12-05	31.38	31.87	30.37	30.41	762167
2024-12-06	30.24	30.39	28.24	29.33	1007528
2024-12-09	30.11	31.80	30.11	30.90	1014206
2024-12-10	31.27	31.27	30.25	30.61	585098
2024-12-11	30.80	31.57	30.32	31.43	575008
2024-12-12	31.34	32.02	30.78	31.83	509313
2024-12-13	31.89	32.00	31.34	31.49	487821
2024-12-16	30.94	31.01	29.52	30.08	1206190
2024-12-17	29.23	29.69	28.34	29.45	1018354
2024-12-18	29.60	29.80	27.86	28.03	1077153
2024-12-19	28.67	28.99	27.78	27.89	873114
2024-12-20	27.58	28.61	27.49	28.39	1882819
2024-12-23	28.41	28.65	28.08	28.41	601745
2024-12-24	28.70	29.53	27.93	29.27	373904
2024-12-26	29.30	29.66	28.82	29.42	524476
2024-12-27	29.40	29.92	29.11	29.39	594533
2024-12-30	29.77	30.11	29.13	29.61	825422
2024-12-31	29.73	31.35	29.73	30.92	787178
2025-01-02	31.67	32.26	31.31	31.76	784730
2025-01-03	32.38	32.91	31.73	32.76	791415
2025-01-06	33.20	33.96	33.04	33.29	904650
2025-01-07	33.40	33.97	33.23	33.92	764672
2025-01-08	33.67	34.37	33.49	34.35	686140
2025-01-10	35.38	35.88	34.76	35.64	1240957
2025-01-13	35.60	36.35	35.24	35.46	1133873
2025-01-14	35.46	36.09	35.31	35.57	647355
2025-01-15	36.11	36.13	35.41	36.10	677701
2025-01-16	35.72	36.72	35.51	36.53	691956
2025-01-17	36.51	36.52	35.36	35.94	879834
2025-01-21	35.38	35.72	33.46	34.67	1140732
2025-01-22	34.38	35.72	33.97	34.63	632255
2025-01-23	35.12	35.86	33.96	34.42	608864
2025-01-24	34.43	34.74	33.62	33.94	673380
2025-01-27	33.92	34.70	33.26	34.14	719753
2025-01-28	34.16	34.49	33.50	33.78	676839
2025-01-29	33.65	33.87	33.14	33.64	484531
2025-01-30	33.90	33.90	32.96	33.45	512180
2025-01-31	33.45	33.48	31.47	31.90	1092910
2025-02-03	31.83	31.83	30.55	30.67	849758
2025-02-04	30.33	32.94	30.06	32.63	818120
2025-02-05	32.47	32.73	32.08	32.57	613468
2025-02-06	32.88	33.16	31.24	31.52	553194
2025-02-07	31.77	31.90	31.29	31.51	716495
2025-02-10	31.97	33.48	31.97	33.28	600566
2025-02-11	33.66	35.12	33.66	34.47	606837
2025-02-12	34.33	34.54	32.90	33.40	650609
2025-02-13	33.42	33.82	32.83	33.81	404379
2025-02-14	34.30	35.25	33.91	34.30	753242
2025-02-18	34.50	35.51	33.94	34.87	962557
2025-02-19	34.92	35.92	34.92	35.17	750155
2025-02-20	31.66	32.21	29.29	30.90	3818224
2025-02-21	30.54	31.75	28.56	28.76	1863232
2025-02-24	29.01	29.30	28.13	28.69	1246755
2025-02-25	28.51	28.76	27.69	27.86	1195179
2025-02-26	28.00	28.36	26.93	27.05	1107063
2025-02-27	27.26	27.63	26.71	26.88	1159638
2025-02-28	26.51	26.90	25.95	26.71	1550495
2025-03-03	27.01	27.46	23.48	23.82	1550900
2025-03-04	23.60	23.70	22.12	23.05	1789812
2025-03-05	22.21	22.26	20.65	21.83	2282075
2025-03-06	21.31	22.12	20.65	20.97	1072819

Explore More About VTLE

Coins representing dividend payouts and trends

VTLE Dividend History

Discover Vital Energy'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

VTLE Stock Split History

Discover Vital Energy'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

VTLE Historical Prices

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

Web Analytics