ANET Historical Prices

Summary

Key Stock Metrics

60.08

(April 22, 2024)

52-Week Low

133.58

(January 24, 2025)

52-Week High

133.58

(January 24, 2025)

All-Time High

80.25

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-06-06	3.45	3.75	3.44	3.44	116081376
2014-06-09	3.52	3.56	3.44	3.45	11469376
2014-06-10	3.45	3.75	3.45	3.75	15787376
2014-06-11	3.75	3.97	3.67	3.97	10584832
2014-06-12	3.98	4.24	3.94	4.13	11808864
2014-06-13	4.28	4.50	4.19	4.35	17061152
2014-06-16	4.45	4.47	4.23	4.47	6673824
2014-06-17	4.49	4.54	4.31	4.36	4475472
2014-06-18	4.38	4.44	4.24	4.31	3340352
2014-06-19	4.25	4.30	4.03	4.10	10448320
2014-06-20	4.07	4.28	4.03	4.07	4707632
2014-06-23	4.06	4.22	4.06	4.11	1864288
2014-06-24	4.15	4.17	3.99	4.02	3084464
2014-06-25	3.99	4.08	3.88	4.03	2978784
2014-06-26	4.05	4.05	3.91	3.99	1553824
2014-06-27	3.99	3.99	3.89	3.91	3915840
2014-06-30	3.88	4.08	3.88	3.90	3711488
2014-07-01	4.19	4.80	4.13	4.75	26563600
2014-07-02	4.92	5.03	4.58	4.71	18024544
2014-07-03	4.78	4.85	4.63	4.78	3902144
2014-07-07	4.70	4.83	4.50	4.51	5067168
2014-07-08	4.50	4.50	3.95	4.34	18859184
2014-07-09	4.33	4.56	4.13	4.49	5958880
2014-07-10	4.22	4.38	4.20	4.23	4749520
2014-07-11	4.30	4.41	4.27	4.35	3067696
2014-07-14	4.46	4.50	4.28	4.31	2095392
2014-07-15	4.34	4.41	4.13	4.17	3617488
2014-07-16	4.19	4.25	3.98	4.03	3962880
2014-07-17	3.99	4.10	3.94	3.99	2083536
2014-07-18	4.00	4.06	3.96	4.00	1980144
2014-07-21	4.01	4.05	3.94	3.95	2299232
2014-07-22	3.99	4.19	3.97	4.09	3774176
2014-07-23	4.12	4.17	4.03	4.05	2366656
2014-07-24	4.07	4.14	3.99	4.02	2922320
2014-07-25	4.01	4.05	3.91	3.98	1849024
2014-07-28	4.03	4.03	3.94	3.96	1145536
2014-07-29	3.97	4.00	3.95	3.99	1702208
2014-07-30	4.03	4.24	4.00	4.24	9729440
2014-07-31	4.15	4.19	4.07	4.13	4123424
2014-08-01	4.11	4.22	4.08	4.10	3098832
2014-08-04	4.12	4.34	4.11	4.33	4089424
2014-08-05	4.30	4.56	4.25	4.51	6439056
2014-08-06	4.46	4.53	4.35	4.43	3610144
2014-08-07	4.49	4.54	4.45	4.51	6676240
2014-08-08	4.95	4.99	4.47	4.50	22834176
2014-08-11	4.54	4.59	4.21	4.37	11848352
2014-08-12	4.34	4.48	4.34	4.44	3567696
2014-08-13	4.45	4.50	4.33	4.37	4376000
2014-08-14	4.36	4.48	4.30	4.43	4266064
2014-08-15	4.46	4.46	4.34	4.36	2265216
2014-08-18	4.43	4.46	4.33	4.41	2814160
2014-08-19	4.42	4.70	4.39	4.69	7650048
2014-08-20	4.65	4.83	4.56	4.78	6337536
2014-08-21	4.74	4.90	4.71	4.83	6964368
2014-08-22	4.78	4.81	4.70	4.73	2841984
2014-08-25	4.75	4.84	4.68	4.72	2838352
2014-08-26	4.72	4.80	4.67	4.76	2603392
2014-08-27	4.75	5.22	4.75	5.20	11587248
2014-08-28	5.19	5.24	5.10	5.22	5493264
2014-08-29	5.31	5.36	5.17	5.24	5288336
2014-09-02	5.32	5.42	5.26	5.38	5274976
2014-09-03	5.45	5.47	5.31	5.35	5365680
2014-09-04	5.34	5.58	5.32	5.47	5163264
2014-09-05	5.46	5.71	5.38	5.70	3760304
2014-09-08	5.70	5.87	5.36	5.48	11846880
2014-09-09	5.50	5.56	5.24	5.27	5438688
2014-09-10	5.31	5.55	5.20	5.55	5292400
2014-09-11	5.51	5.68	5.48	5.55	2881024
2014-09-12	5.56	5.59	5.31	5.39	3121472
2014-09-15	5.46	5.52	5.16	5.18	6560240
2014-09-16	5.14	5.33	5.05	5.25	4295296
2014-09-17	5.30	5.37	5.20	5.22	3212848
2014-09-18	5.28	5.40	5.25	5.38	3768432
2014-09-19	5.43	5.48	5.31	5.48	8355760
2014-09-22	5.43	5.54	5.22	5.24	7271872
2014-09-23	5.22	5.39	5.19	5.28	4716912
2014-09-24	5.20	5.49	5.20	5.44	4486496
2014-09-25	5.42	5.53	5.24	5.27	5271312
2014-09-26	5.27	5.37	5.27	5.32	4633504
2014-09-29	5.28	5.86	5.25	5.83	12205152
2014-09-30	5.85	5.93	5.41	5.52	17621536
2014-10-01	5.50	5.53	5.20	5.25	9644000
2014-10-02	5.28	5.32	4.98	5.26	7669664
2014-10-03	5.36	5.44	5.22	5.36	5515952
2014-10-06	5.37	5.41	5.18	5.29	5783296
2014-10-07	5.20	5.28	5.14	5.18	7203120
2014-10-08	5.27	5.56	5.19	5.53	9485872
2014-10-09	5.53	5.64	5.29	5.36	8337984
2014-10-10	5.29	5.42	4.86	4.88	21909152
2014-10-13	4.91	4.98	4.58	4.61	9666944
2014-10-14	4.63	4.71	4.39	4.60	11138976
2014-10-15	4.56	4.73	4.44	4.69	9669536
2014-10-16	4.66	4.76	4.59	4.66	9387312
2014-10-17	4.75	4.84	4.74	4.80	10369520
2014-10-20	4.84	4.95	4.71	4.77	4687776
2014-10-21	4.89	4.90	4.80	4.84	5572912
2014-10-22	4.88	4.88	4.48	4.51	7981136
2014-10-23	4.58	4.71	4.52	4.62	8111984
2014-10-24	4.61	4.69	4.55	4.68	4473104
2014-10-27	4.67	4.67	4.57	4.59	3285584
2014-10-28	4.60	4.64	4.54	4.62	6922016
2014-10-29	4.62	4.73	4.51	4.56	5095920
2014-10-30	4.58	4.69	4.57	4.62	4926000
2014-10-31	4.68	5.18	4.66	5.08	10361936
2014-11-03	5.30	5.38	5.09	5.36	8018272
2014-11-04	5.36	5.45	5.16	5.40	9256048
2014-11-05	5.58	5.62	5.17	5.26	12171328
2014-11-06	5.34	5.46	5.20	5.45	11552240
2014-11-07	4.93	5.07	4.78	4.86	26412624
2014-11-10	4.88	5.02	4.79	4.80	12016400
2014-11-11	4.66	4.96	4.63	4.92	23789456
2014-11-12	4.92	4.96	4.78	4.83	9133888
2014-11-13	4.81	4.92	4.80	4.86	1910016
2014-11-14	4.81	4.86	4.78	4.86	5188832
2014-11-17	4.79	4.82	4.74	4.79	5948304
2014-11-18	4.79	4.84	4.77	4.80	5060880
2014-11-19	4.76	4.83	4.76	4.81	6099936
2014-11-20	4.77	4.77	4.67	4.70	9615280
2014-11-21	4.72	4.77	4.63	4.63	6756576
2014-11-24	4.64	4.67	4.54	4.56	6808656
2014-11-25	4.58	4.68	4.56	4.61	6751456
2014-11-26	4.68	4.87	4.65	4.76	8447792
2014-11-28	4.79	4.81	4.72	4.74	3309312
2014-12-01	4.63	4.71	4.46	4.47	11739904
2014-12-02	4.47	4.53	4.22	4.34	16875248
2014-12-03	4.34	4.56	4.33	4.54	17323232
2014-12-04	4.54	4.63	4.48	4.60	5374288
2014-12-05	4.58	4.66	4.23	4.27	29648576
2014-12-08	4.23	4.23	3.70	4.05	47558544
2014-12-09	3.98	4.15	3.96	4.14	12034928
2014-12-10	4.12	4.14	4.05	4.07	10113664
2014-12-11	4.09	4.26	4.09	4.24	11191648
2014-12-12	4.17	4.29	4.13	4.25	10185136
2014-12-15	4.20	4.24	4.18	4.21	7972016
2014-12-16	4.19	4.30	4.16	4.27	9615008
2014-12-17	4.26	4.34	4.18	4.21	9704848
2014-12-18	4.24	4.27	4.13	4.17	17916544
2014-12-19	4.21	4.31	4.14	4.16	10073360
2014-12-22	4.13	4.15	3.98	4.08	11803024
2014-12-23	4.08	4.12	3.97	4.04	8632512
2014-12-24	4.06	4.08	4.03	4.06	4390112
2014-12-26	4.11	4.11	3.99	4.08	6173952
2014-12-29	4.08	4.10	3.83	3.85	12275152
2014-12-30	3.82	3.91	3.77	3.79	9676544
2014-12-31	3.79	3.87	3.79	3.80	5713984
2015-01-02	3.80	3.93	3.76	3.92	5927808
2015-01-05	3.94	4.05	3.88	3.99	7507280
2015-01-06	4.00	4.06	3.89	3.99	5774000
2015-01-07	4.02	4.09	4.00	4.07	6559472
2015-01-08	4.11	4.18	4.05	4.13	7591344
2015-01-09	4.13	4.17	4.10	4.15	4046192
2015-01-12	4.13	4.15	4.09	4.13	6982496
2015-01-13	4.13	4.13	4.00	4.08	9892448
2015-01-14	4.03	4.07	4.00	4.07	5604096
2015-01-15	4.10	4.11	3.94	3.95	7047200
2015-01-16	3.91	4.05	3.89	4.03	5892832
2015-01-20	4.03	4.10	4.00	4.09	4507696
2015-01-21	4.09	4.14	4.00	4.02	4051792
2015-01-22	4.01	4.03	3.92	3.97	6035360
2015-01-23	3.97	4.04	3.93	3.96	7529792
2015-01-26	3.96	4.02	3.89	4.02	4984608
2015-01-27	3.99	4.01	3.92	3.98	2659408
2015-01-28	4.01	4.14	3.98	4.09	8493136
2015-01-29	4.11	4.18	3.85	3.97	10254288
2015-01-30	3.91	3.96	3.90	3.95	7308256
2015-02-02	3.94	3.99	3.84	3.92	6596192
2015-02-03	3.92	3.96	3.91	3.92	3864912
2015-02-04	3.84	3.87	3.74	3.80	10570944
2015-02-05	3.80	3.87	3.76	3.78	4009680
2015-02-06	3.78	3.78	3.51	3.54	13983696
2015-02-09	3.53	3.75	3.53	3.75	9756720
2015-02-10	3.75	4.12	3.73	3.94	19624784
2015-02-11	3.91	3.94	3.79	3.84	5456512
2015-02-12	3.87	3.87	3.76	3.81	6348160
2015-02-13	3.81	4.00	3.80	3.93	5121776
2015-02-17	3.99	4.06	3.96	4.00	3665120
2015-02-18	3.99	4.07	3.91	4.07	5805264
2015-02-19	4.09	4.25	4.08	4.25	18987104
2015-02-20	4.51	4.63	4.24	4.28	56767232
2015-02-23	4.37	4.46	4.27	4.32	17300192
2015-02-24	4.25	4.28	4.14	4.15	31371936
2015-02-25	4.15	4.26	4.14	4.19	15925488
2015-02-26	4.21	4.30	4.20	4.30	13488128
2015-02-27	4.30	4.38	4.28	4.33	11650016
2015-03-02	4.31	4.37	4.26	4.32	8489616
2015-03-03	4.31	4.38	4.25	4.34	12462672
2015-03-04	4.30	4.32	4.20	4.21	9970416
2015-03-05	4.23	4.35	4.20	4.33	11256672
2015-03-06	4.28	4.31	4.18	4.24	8778944
2015-03-09	4.26	4.31	4.23	4.28	10720192
2015-03-10	4.25	4.28	4.24	4.25	5786768
2015-03-11	4.29	4.31	4.23	4.30	7922848
2015-03-12	4.28	4.35	4.25	4.31	6860592
2015-03-13	4.30	4.34	4.28	4.32	13092384
2015-03-16	4.31	4.48	4.30	4.47	19686016
2015-03-17	4.48	4.64	4.46	4.60	30162688
2015-03-18	4.65	4.65	4.55	4.64	13437968
2015-03-19	4.63	4.66	4.54	4.58	13618496
2015-03-20	4.60	4.61	4.46	4.49	41432416
2015-03-23	4.49	4.58	4.43	4.54	8659920
2015-03-24	4.46	4.48	4.38	4.38	17151600
2015-03-25	4.41	4.42	4.24	4.30	11293472
2015-03-26	4.21	4.32	4.18	4.30	9828848
2015-03-27	4.26	4.32	4.22	4.24	4922816
2015-03-30	4.26	4.29	4.19	4.28	5317504
2015-03-31	4.27	4.42	4.19	4.41	9780272
2015-04-01	4.36	4.39	4.26	4.35	9797184
2015-04-02	4.21	4.22	4.10	4.13	27867184
2015-04-06	4.13	4.17	4.08	4.11	10214976
2015-04-07	4.13	4.20	4.11	4.14	6567920
2015-04-08	4.14	4.16	4.05	4.13	6628160
2015-04-09	4.11	4.20	4.08	4.10	5442992
2015-04-10	4.10	4.11	4.02	4.08	8756864
2015-04-13	4.09	4.17	4.09	4.13	6727264
2015-04-14	4.13	4.20	4.13	4.15	6213088
2015-04-15	4.16	4.24	4.13	4.24	8428336
2015-04-16	4.22	4.23	4.10	4.10	7738320
2015-04-17	4.08	4.11	4.05	4.06	7818528
2015-04-20	4.09	4.11	3.98	4.07	8553872
2015-04-21	4.09	4.20	4.09	4.12	6907824
2015-04-22	4.12	4.16	4.08	4.14	4022960
2015-04-23	4.13	4.18	4.09	4.13	5262272
2015-04-24	4.19	4.34	4.12	4.15	5111056
2015-04-27	4.17	4.18	4.04	4.04	6317264
2015-04-28	4.05	4.15	3.98	4.11	5338112
2015-04-29	4.10	4.13	4.03	4.05	9645920
2015-04-30	4.04	4.06	3.99	4.00	5598640
2015-05-01	4.01	4.05	3.95	4.04	4470160
2015-05-04	4.02	4.08	3.99	4.04	4990816
2015-05-05	4.04	4.06	3.97	3.99	4185856
2015-05-06	4.00	4.04	3.95	3.97	5073744
2015-05-07	3.97	4.10	3.97	4.06	4372400
2015-05-08	4.08	4.13	4.06	4.11	3856976
2015-05-11	4.12	4.24	4.11	4.23	4594480
2015-05-12	4.19	4.22	4.09	4.12	12529552
2015-05-13	4.14	4.16	4.13	4.14	7345648
2015-05-14	4.19	4.31	4.13	4.31	21648608
2015-05-15	4.15	4.21	4.00	4.09	34031936
2015-05-18	4.09	4.24	4.07	4.23	11846880
2015-05-19	4.24	4.28	4.19	4.22	7973904
2015-05-20	4.22	4.25	4.18	4.22	7721504
2015-05-21	4.22	4.28	4.20	4.24	8187808
2015-05-22	4.24	4.31	4.24	4.30	7325536
2015-05-26	4.31	4.36	4.27	4.30	16015248
2015-05-27	4.28	4.31	4.25	4.26	7131648
2015-05-28	4.27	4.34	4.25	4.32	6488320
2015-05-29	4.32	4.37	4.30	4.37	12727376
2015-06-01	4.37	4.38	4.33	4.36	8064240
2015-06-02	4.36	4.48	4.32	4.48	12597728
2015-06-03	4.51	4.68	4.48	4.68	27473472
2015-06-04	4.66	4.68	4.60	4.62	10876000
2015-06-05	4.60	4.87	4.59	4.82	22767824
2015-06-08	4.88	4.96	4.82	4.92	18181728
2015-06-09	4.93	4.99	4.89	4.99	10604800
2015-06-10	4.99	5.09	4.91	5.06	20442624
2015-06-11	5.09	5.11	4.97	5.02	9637744
2015-06-12	4.99	5.11	4.92	5.07	12136192
2015-06-15	5.06	5.25	5.02	5.20	15890576
2015-06-16	5.22	5.37	5.21	5.31	15590432
2015-06-17	5.37	5.41	5.26	5.36	14062368
2015-06-18	5.39	5.49	5.37	5.44	17131168
2015-06-19	5.44	5.47	5.38	5.42	18535120
2015-06-22	5.44	5.52	5.36	5.48	12691648
2015-06-23	5.47	5.52	5.43	5.47	9386016
2015-06-24	5.48	5.54	5.35	5.45	11857744
2015-06-25	5.48	5.48	5.32	5.34	12800800
2015-06-26	5.28	5.30	5.09	5.14	45179312
2015-06-29	5.06	5.20	5.03	5.06	17087888
2015-06-30	5.13	5.16	5.08	5.11	10352416
2015-07-01	5.16	5.22	5.10	5.12	9591984
2015-07-02	5.14	5.19	5.09	5.12	8199408
2015-07-06	5.10	5.14	5.01	5.05	12965984
2015-07-07	5.06	5.12	4.79	4.99	16101344
2015-07-08	4.96	4.96	4.81	4.84	11770816
2015-07-09	4.93	4.96	4.88	4.89	7443664
2015-07-10	4.96	5.05	4.92	5.03	6365936
2015-07-13	5.07	5.10	4.91	4.97	7882592
2015-07-14	5.02	5.13	4.97	5.10	7654752
2015-07-15	5.09	5.18	5.08	5.12	8060624
2015-07-16	5.18	5.29	5.13	5.25	12512064
2015-07-17	5.27	5.30	5.24	5.29	7438432
2015-07-20	5.31	5.39	5.22	5.25	8258736
2015-07-21	5.27	5.29	5.19	5.22	5599392
2015-07-22	5.19	5.36	5.17	5.33	9180208
2015-07-23	5.33	5.52	5.24	5.26	13085440
2015-07-24	5.31	5.42	5.28	5.30	7174944
2015-07-27	5.33	5.33	5.14	5.17	5595424
2015-07-28	5.19	5.24	5.03	5.05	10342688
2015-07-29	5.06	5.12	4.94	5.03	11746368
2015-07-30	5.03	5.32	4.99	5.31	8723360
2015-07-31	5.36	5.36	5.23	5.28	9455232
2015-08-03	5.27	5.29	5.20	5.29	6388624
2015-08-04	5.26	5.28	5.14	5.18	7105824
2015-08-05	5.20	5.35	5.20	5.29	7140880
2015-08-06	5.25	5.30	5.08	5.10	19248016
2015-08-07	5.17	5.48	5.11	5.26	35940192
2015-08-10	5.28	5.34	5.11	5.22	12678512
2015-08-11	5.17	5.23	4.90	4.97	12688656
2015-08-12	4.95	5.06	4.88	5.02	9567952
2015-08-13	5.03	5.12	5.02	5.09	5236064
2015-08-14	5.08	5.12	4.99	5.05	5524048
2015-08-17	4.99	5.16	4.97	5.12	5346160
2015-08-18	5.12	5.12	4.99	4.99	6407168
2015-08-19	4.90	5.04	4.86	4.97	6328720
2015-08-20	4.95	4.97	4.62	4.63	10709936
2015-08-21	4.55	4.77	4.45	4.62	13661392
2015-08-24	4.38	4.71	3.96	4.48	19998032
2015-08-25	4.57	4.68	4.50	4.50	6513888
2015-08-26	4.60	4.68	4.53	4.67	8775744
2015-08-27	4.69	4.79	4.64	4.70	6718240
2015-08-28	4.75	4.81	4.67	4.77	4724272
2015-08-31	4.75	4.77	4.64	4.67	4930848
2015-09-01	4.58	4.66	4.48	4.49	10069792
2015-09-02	4.56	4.61	4.41	4.58	11275264
2015-09-03	4.61	4.68	4.57	4.62	9427040
2015-09-04	4.57	4.71	4.57	4.68	9271056
2015-09-08	4.73	4.92	4.71	4.89	12853824
2015-09-09	4.91	4.91	4.61	4.63	12749520
2015-09-10	4.61	4.65	4.35	4.37	18733952
2015-09-11	4.32	4.33	3.82	4.03	55283024
2015-09-14	4.09	4.16	3.92	3.95	24107840
2015-09-15	4.00	4.08	3.88	3.97	15698512
2015-09-16	4.00	4.02	3.89	3.97	17069824
2015-09-17	3.99	4.13	3.98	4.05	17904880
2015-09-18	4.02	4.25	4.02	4.18	36779872
2015-09-21	4.23	4.24	4.07	4.17	18231344
2015-09-22	4.10	4.19	4.07	4.15	15327136
2015-09-23	4.14	4.15	4.06	4.10	13520304
2015-09-24	4.10	4.12	3.98	4.06	16828960
2015-09-25	4.08	4.11	3.95	3.97	11515536
2015-09-28	3.97	4.05	3.83	3.89	19059664
2015-09-29	3.91	3.96	3.76	3.80	8249584
2015-09-30	3.83	3.85	3.78	3.82	8012640
2015-10-01	3.82	3.86	3.73	3.81	11356736
2015-10-02	3.78	3.93	3.77	3.93	8593936
2015-10-05	3.97	4.03	3.95	3.99	10865248
2015-10-06	3.98	4.31	3.86	4.21	27551792
2015-10-07	4.21	4.31	4.11	4.19	13128400
2015-10-08	4.16	4.23	4.10	4.17	7184576
2015-10-09	4.19	4.22	4.09	4.20	6386688
2015-10-12	4.20	4.23	4.11	4.16	7990864
2015-10-13	4.11	4.25	4.10	4.10	7890432
2015-10-14	4.11	4.13	4.05	4.06	7429952
2015-10-15	4.14	4.25	4.11	4.21	7817936
2015-10-16	4.22	4.24	4.18	4.23	4503088
2015-10-19	4.22	4.24	4.11	4.12	4937888
2015-10-20	4.12	4.21	4.02	4.04	9675552
2015-10-21	4.06	4.08	3.94	4.03	7410928
2015-10-22	4.02	4.23	4.02	4.20	8251888
2015-10-23	4.24	4.31	4.21	4.28	9730400
2015-10-26	4.26	4.29	4.21	4.25	3590640
2015-10-27	4.23	4.30	4.10	4.12	6284816
2015-10-28	4.12	4.18	4.07	4.13	8333664
2015-10-29	4.10	4.12	4.03	4.07	9367440
2015-10-30	4.10	4.14	4.01	4.03	7829200
2015-11-02	3.91	3.95	3.67	3.87	18839104
2015-11-03	3.87	3.91	3.77	3.89	13909344
2015-11-04	3.90	3.97	3.89	3.94	9482832
2015-11-05	3.92	3.94	3.84	3.87	19638384
2015-11-06	4.07	4.50	4.05	4.40	49432688
2015-11-09	4.44	4.54	4.10	4.31	19708960
2015-11-10	4.28	4.31	4.24	4.31	7709088
2015-11-11	4.31	4.31	4.20	4.20	6797984
2015-11-12	4.19	4.23	4.09	4.12	7372832
2015-11-13	4.10	4.15	4.04	4.07	7014608
2015-11-16	4.07	4.25	4.05	4.24	6784128
2015-11-17	4.24	4.37	4.22	4.32	10927392
2015-11-18	4.30	4.36	4.27	4.36	7742384
2015-11-19	4.34	4.48	4.32	4.46	8656928
2015-11-20	4.47	4.55	4.45	4.46	7976368
2015-11-23	4.46	4.64	4.45	4.62	10871776
2015-11-24	4.59	4.69	4.57	4.67	7732208
2015-11-25	4.66	4.68	4.56	4.61	7418304
2015-11-27	4.62	4.62	4.53	4.56	2213104
2015-11-30	4.60	4.62	4.55	4.60	6648544
2015-12-01	4.61	4.66	4.51	4.64	4746176
2015-12-02	4.66	4.74	4.63	4.71	6960320
2015-12-03	4.71	4.75	4.68	4.70	8666368
2015-12-04	4.70	4.70	4.54	4.64	4382192
2015-12-07	4.62	4.68	4.55	4.64	6091824
2015-12-08	4.58	4.61	4.47	4.58	7284768
2015-12-09	4.59	4.61	4.47	4.49	4765616
2015-12-10	4.53	4.54	4.36	4.41	5216272
2015-12-11	4.38	4.43	4.21	4.22	7916416
2015-12-14	4.24	4.54	4.23	4.40	16822304
2015-12-15	4.42	4.52	4.38	4.49	8582304
2015-12-16	4.46	4.52	4.39	4.48	11806400
2015-12-17	4.51	4.60	4.47	4.55	11604800
2015-12-18	4.55	4.56	4.37	4.39	55656320
2015-12-21	4.42	4.48	4.39	4.47	8057760
2015-12-22	4.47	4.60	4.45	4.55	7825264
2015-12-23	4.58	4.67	4.55	4.67	8539328
2015-12-24	4.65	4.70	4.65	4.69	4368512
2015-12-28	4.66	4.92	4.66	4.88	19631280
2015-12-29	4.88	4.97	4.85	4.92	13205312
2015-12-30	4.90	4.96	4.88	4.92	10563088
2015-12-31	4.89	4.96	4.86	4.87	7432800
2016-01-04	4.87	4.88	4.74	4.84	16614176
2016-01-05	4.89	4.95	4.83	4.89	13060112
2016-01-06	4.85	4.89	4.51	4.60	21311616
2016-01-07	4.51	4.53	4.24	4.30	16093648
2016-01-08	4.37	4.43	4.26	4.30	12017552
2016-01-11	4.34	4.34	4.15	4.25	9478352
2016-01-12	4.30	4.35	4.07	4.16	9360944
2016-01-13	4.18	4.25	3.99	4.04	9755264
2016-01-14	4.10	4.15	3.99	4.09	10288352
2016-01-15	4.00	4.07	3.89	4.05	10341728
2016-01-19	4.09	4.10	3.87	3.91	12768512
2016-01-20	3.85	3.96	3.72	3.96	16327776
2016-01-21	3.95	4.02	3.88	3.91	9333808
2016-01-22	3.96	4.08	3.95	4.02	7925872
2016-01-25	4.02	4.02	3.74	3.74	17688144
2016-01-26	3.75	3.84	3.66	3.75	16453616
2016-01-27	3.84	3.90	3.80	3.80	10962848
2016-01-28	3.83	3.85	3.65	3.72	12724000
2016-01-29	3.75	3.76	3.69	3.75	12733760
2016-02-01	3.72	3.72	3.56	3.70	15890496
2016-02-02	3.69	3.80	3.35	3.60	26703984
2016-02-03	3.67	3.91	3.66	3.87	22873680
2016-02-04	3.87	3.95	3.85	3.90	11252944
2016-02-05	3.88	3.88	3.69	3.70	11180576
2016-02-08	3.64	3.65	3.29	3.37	20927792
2016-02-09	3.35	3.44	3.28	3.31	15694464
2016-02-10	3.35	3.45	3.30	3.35	11524144
2016-02-11	3.32	3.43	3.30	3.40	13351952
2016-02-12	3.44	3.54	3.42	3.52	7507872
2016-02-16	3.57	3.71	3.57	3.70	15375248
2016-02-17	3.72	3.82	3.68	3.74	12319904
2016-02-18	3.76	3.77	3.61	3.63	26672944
2016-02-19	3.87	4.20	3.85	4.06	69076816
2016-02-22	4.13	4.17	4.07	4.09	14166064
2016-02-23	4.12	4.19	4.07	4.12	11219616
2016-02-24	4.15	4.22	4.07	4.21	12859184
2016-02-25	4.23	4.30	4.16	4.23	9651008
2016-02-26	4.22	4.34	4.20	4.31	11402912
2016-02-29	4.31	4.37	4.28	4.28	10066080
2016-03-01	4.30	4.33	4.17	4.33	8924816
2016-03-02	4.26	4.26	4.14	4.17	14955840
2016-03-03	4.14	4.22	4.07	4.19	16077152
2016-03-04	4.20	4.23	4.01	4.02	15916368
2016-03-07	4.01	4.10	3.94	4.03	33017168
2016-03-08	4.01	4.03	3.86	3.87	13518880
2016-03-09	3.91	4.01	3.87	3.98	11800880
2016-03-10	3.98	4.07	3.77	3.82	16778848
2016-03-11	3.84	3.94	3.83	3.93	10650192
2016-03-14	3.86	3.86	3.48	3.53	52007328
2016-03-15	3.53	3.58	3.50	3.51	18932368
2016-03-16	3.47	3.65	3.44	3.61	19101312
2016-03-17	3.60	3.69	3.52	3.66	13166512
2016-03-18	3.65	3.72	3.63	3.65	13830304
2016-03-21	3.67	3.83	3.64	3.80	21939584
2016-03-22	3.76	3.79	3.71	3.72	11311520
2016-03-23	3.72	3.79	3.69	3.72	11468240
2016-03-24	3.67	3.75	3.65	3.69	7315632
2016-03-28	3.71	3.74	3.65	3.69	9256320
2016-03-29	3.70	3.90	3.62	3.87	17190064
2016-03-30	3.92	3.92	3.82	3.90	15170208
2016-03-31	3.90	4.00	3.86	3.94	9732688
2016-04-01	3.90	3.94	3.79	3.88	13546448
2016-04-04	3.89	3.99	3.87	3.96	9512800
2016-04-05	3.94	3.97	3.86	3.91	9611264
2016-04-06	3.93	4.06	3.89	4.06	11551328
2016-04-07	4.04	4.08	3.95	4.01	10737696
2016-04-08	4.03	4.14	4.00	4.06	8871824
2016-04-11	4.06	4.08	3.97	3.97	7417184
2016-04-12	3.95	3.97	3.85	3.87	10425488
2016-04-13	3.91	4.05	3.87	4.04	7172304
2016-04-14	4.03	4.06	3.94	4.03	4528160
2016-04-15	3.99	4.00	3.92	3.96	7519344
2016-04-18	3.94	4.05	3.90	3.99	7596944
2016-04-19	3.95	3.99	3.89	3.94	10331184
2016-04-20	3.93	4.02	3.86	4.00	5472464
2016-04-21	4.01	4.01	3.88	3.95	6600000
2016-04-22	3.98	4.11	3.94	4.10	7517168
2016-04-25	4.06	4.15	4.04	4.12	9570800
2016-04-26	4.12	4.17	4.09	4.13	7742176
2016-04-27	4.09	4.18	3.99	4.17	9688048
2016-04-28	4.13	4.17	4.10	4.11	7267200
2016-04-29	4.11	4.18	4.07	4.16	10679376
2016-05-02	4.19	4.20	4.13	4.19	10702944
2016-05-03	4.17	4.17	4.01	4.02	9460848
2016-05-04	3.99	4.01	3.87	3.91	13265776
2016-05-05	3.94	3.98	3.88	3.97	18407632
2016-05-06	4.09	4.21	3.88	4.18	37809040
2016-05-09	4.18	4.20	4.06	4.08	14888032
2016-05-10	4.11	4.29	4.11	4.22	20451632
2016-05-11	4.20	4.26	4.19	4.21	10719360
2016-05-12	4.22	4.22	4.08	4.16	13168768
2016-05-13	4.13	4.25	4.12	4.22	13189728
2016-05-16	4.21	4.28	4.20	4.25	13182336
2016-05-17	4.25	4.27	4.18	4.18	6430864
2016-05-18	4.15	4.30	4.13	4.25	13301680
2016-05-19	4.25	4.32	4.22	4.26	11520224
2016-05-20	4.27	4.39	4.26	4.38	14817920
2016-05-23	4.36	4.53	4.34	4.47	13350336
2016-05-24	4.48	4.53	4.44	4.52	9097040
2016-05-25	4.53	4.55	4.48	4.50	9876688
2016-05-26	4.48	4.52	4.45	4.50	9824992
2016-05-27	4.50	4.56	4.45	4.55	12292048
2016-05-31	4.56	4.60	4.54	4.58	8356672
2016-06-01	4.55	4.64	4.51	4.63	7879472
2016-06-02	4.63	4.68	4.60	4.68	9748832
2016-06-03	4.68	4.71	4.64	4.69	13299488
2016-06-06	4.69	4.71	4.64	4.67	6677920
2016-06-07	4.67	4.69	4.63	4.66	11021936
2016-06-08	4.65	4.70	4.60	4.68	10337184
2016-06-09	4.67	4.71	4.64	4.70	7755872
2016-06-10	4.66	4.68	4.55	4.57	6960880
2016-06-13	4.53	4.56	4.48	4.51	10850256
2016-06-14	4.50	4.54	4.48	4.53	11276608
2016-06-15	4.55	4.59	4.54	4.57	10661136
2016-06-16	4.54	4.59	4.49	4.53	10660672
2016-06-17	4.54	4.58	4.50	4.50	9283856
2016-06-20	4.57	4.60	4.52	4.53	5555568
2016-06-21	4.53	4.55	4.46	4.54	7268272
2016-06-22	4.53	4.55	4.36	4.46	18494832
2016-06-23	4.50	4.61	4.47	4.61	12099008
2016-06-24	4.25	4.44	4.15	4.17	34852640
2016-06-27	3.95	3.97	3.78	3.81	43680400
2016-06-28	3.85	3.90	3.79	3.88	9749824
2016-06-29	3.93	4.01	3.88	3.99	11932512
2016-06-30	3.99	4.03	3.93	4.02	8095728
2016-07-01	4.04	4.07	3.94	3.98	9803808
2016-07-05	3.94	3.97	3.89	3.97	9457952
2016-07-06	3.95	4.04	3.92	4.04	14226224
2016-07-07	4.05	4.14	4.05	4.13	9401888
2016-07-08	4.16	4.26	4.13	4.23	9994560
2016-07-11	4.29	4.47	4.29	4.36	20115248
2016-07-12	4.41	4.43	4.37	4.38	13938928
2016-07-13	4.39	4.44	4.35	4.39	15230048
2016-07-14	4.41	4.42	4.32	4.38	9698480
2016-07-15	4.40	4.40	4.34	4.37	7089728
2016-07-18	4.39	4.47	4.38	4.46	12454128
2016-07-19	4.45	4.48	4.41	4.44	5752160
2016-07-20	4.44	4.47	4.35	4.46	17649184
2016-07-21	4.46	4.49	4.39	4.40	6229024
2016-07-22	4.40	4.46	4.40	4.40	7141632
2016-07-25	4.40	4.47	4.40	4.45	8194752
2016-07-26	4.45	4.49	4.43	4.44	10149776
2016-07-27	4.47	4.47	4.38	4.42	7783840
2016-07-28	4.42	4.43	4.30	4.35	11508416
2016-07-29	4.35	4.46	4.33	4.45	8552976
2016-08-01	4.45	4.53	4.44	4.51	8771296
2016-08-02	4.50	4.50	4.37	4.39	11651792
2016-08-03	4.40	4.46	4.39	4.46	8632192
2016-08-04	4.44	4.52	4.43	4.50	12882016
2016-08-05	4.30	4.53	4.30	4.48	30018272
2016-08-08	4.51	4.56	4.49	4.50	16755136
2016-08-09	4.52	4.63	4.51	4.63	14412240
2016-08-10	4.61	4.64	4.58	4.63	7594912
2016-08-11	4.63	4.75	4.61	4.72	14206832
2016-08-12	4.72	4.74	4.69	4.74	9139760
2016-08-15	4.72	4.90	4.70	4.89	20718560
2016-08-16	4.87	4.89	4.80	4.85	13499728
2016-08-17	4.85	4.87	4.79	4.83	10431984
2016-08-18	4.86	4.94	4.86	4.94	15750256
2016-08-19	4.95	4.98	4.91	4.95	12439440
2016-08-22	4.92	4.94	4.82	4.84	11142144
2016-08-23	4.79	4.89	4.75	4.88	14728928
2016-08-24	4.90	4.93	4.83	4.85	6589584
2016-08-25	4.82	4.93	4.81	4.92	8436848
2016-08-26	4.91	4.97	4.86	4.94	8838544
2016-08-29	4.93	4.99	4.91	4.99	11130624
2016-08-30	4.96	5.03	4.93	4.98	11494240
2016-08-31	4.98	4.99	4.93	4.98	7829472
2016-09-01	5.00	5.02	4.96	4.98	10764864
2016-09-02	5.01	5.07	4.96	5.06	11538384
2016-09-06	5.06	5.11	5.01	5.07	7813248
2016-09-07	5.06	5.12	5.04	5.08	6895520
2016-09-08	5.08	5.11	5.06	5.08	5441024
2016-09-09	5.06	5.11	4.98	4.99	8604016
2016-09-12	4.95	5.08	4.89	5.06	8458816
2016-09-13	5.03	5.08	5.01	5.05	9566000
2016-09-14	5.05	5.27	5.05	5.20	28874416
2016-09-15	5.16	5.29	5.14	5.28	10870336
2016-09-16	5.25	5.32	5.23	5.31	18784016
2016-09-19	5.22	5.25	5.08	5.13	16435888
2016-09-20	5.14	5.21	5.10	5.11	10151792
2016-09-21	5.14	5.24	5.14	5.24	6956336
2016-09-22	5.28	5.35	5.27	5.33	11376016
2016-09-23	5.31	5.37	5.27	5.36	11290192
2016-09-26	5.31	5.34	5.27	5.32	5276336
2016-09-27	5.29	5.40	5.29	5.40	7562032
2016-09-28	5.37	5.40	5.32	5.36	12682096
2016-09-29	5.36	5.39	5.28	5.33	8654560
2016-09-30	5.35	5.37	5.27	5.32	11376224
2016-10-03	5.31	5.35	5.29	5.32	9950160
2016-10-04	5.35	5.36	5.30	5.33	6496688
2016-10-05	5.36	5.37	5.31	5.31	8390176
2016-10-06	5.32	5.34	5.29	5.34	5458896
2016-10-07	5.36	5.36	5.30	5.32	5448464
2016-10-10	5.36	5.48	5.31	5.41	16929296
2016-10-11	5.41	5.41	5.15	5.19	10239776
2016-10-12	5.18	5.19	5.11	5.13	5868672
2016-10-13	5.03	5.07	4.93	5.05	11099904
2016-10-14	5.13	5.17	4.98	5.03	7934112
2016-10-17	5.03	5.07	4.98	5.05	7149520
2016-10-18	5.10	5.11	5.05	5.05	3772720
2016-10-19	5.05	5.13	5.01	5.12	5693488
2016-10-20	5.12	5.13	5.08	5.12	3762688
2016-10-21	5.10	5.24	5.06	5.22	5870256
2016-10-24	5.28	5.29	5.24	5.25	4134400
2016-10-25	5.29	5.32	5.26	5.27	4776688
2016-10-26	5.25	5.31	5.24	5.26	5412208
2016-10-27	5.28	5.29	5.22	5.29	8530992
2016-10-28	5.28	5.39	5.24	5.32	14891152
2016-10-31	5.32	5.36	5.29	5.30	10964560
2016-11-01	5.27	5.34	5.20	5.26	11934336
2016-11-02	5.27	5.30	5.16	5.18	9100832
2016-11-03	5.21	5.25	5.09	5.13	16529168
2016-11-04	5.06	5.26	4.94	5.21	29430640
2016-11-07	5.29	5.37	5.25	5.37	20396944
2016-11-08	5.38	5.41	5.27	5.38	13500992
2016-11-09	5.24	5.36	5.16	5.34	13392000
2016-11-10	5.39	5.45	5.29	5.37	17264528
2016-11-11	5.36	5.41	5.30	5.38	11653248
2016-11-14	5.42	5.52	5.41	5.49	19154080
2016-11-15	5.49	5.56	5.38	5.49	16146064
2016-11-16	5.49	5.53	5.42	5.50	7383520
2016-11-17	5.50	5.53	5.48	5.50	4410240
2016-11-18	5.53	5.59	5.49	5.50	8592288
2016-11-21	5.58	5.92	5.58	5.91	38436864
2016-11-22	5.91	5.93	5.88	5.92	13683072
2016-11-23	5.92	5.97	5.91	5.95	7820688
2016-11-25	5.92	5.94	5.85	5.92	5847968
2016-11-28	5.94	6.00	5.88	6.00	9924560
2016-11-29	6.00	6.05	5.96	5.97	9503872
2016-11-30	6.01	6.04	5.91	5.93	10663232
2016-12-01	5.92	6.02	5.76	5.83	12538960
2016-12-02	5.80	5.93	5.75	5.82	13545536
2016-12-05	5.79	5.85	5.75	5.80	12294816
2016-12-06	5.82	5.92	5.77	5.87	10910944
2016-12-07	5.91	6.14	5.85	6.12	20455328
2016-12-08	6.16	6.17	5.96	5.99	10627008
2016-12-09	6.00	6.04	5.87	5.90	8202288
2016-12-12	5.85	5.88	5.69	5.82	14535312
2016-12-13	5.83	5.98	5.83	5.94	9789024
2016-12-14	5.93	6.18	5.86	6.12	22884320
2016-12-15	6.13	6.15	6.01	6.05	15822528
2016-12-16	6.05	6.18	6.02	6.04	14219264
2016-12-19	6.08	6.17	6.08	6.12	14832272
2016-12-20	6.11	6.17	6.11	6.13	8872848
2016-12-21	6.13	6.17	6.12	6.12	5220560
2016-12-22	6.12	6.16	6.03	6.05	7674320
2016-12-23	6.05	6.09	6.04	6.06	2218992
2016-12-27	6.08	6.17	6.08	6.11	7170240
2016-12-28	6.13	6.16	6.04	6.08	6957984
2016-12-29	6.08	6.12	6.01	6.05	3839232
2016-12-30	6.07	6.10	6.03	6.05	4002880
2017-01-03	6.10	6.14	6.04	6.07	8770896
2017-01-04	6.09	6.39	6.09	6.36	33952816
2017-01-05	6.37	6.44	6.33	6.37	15636096
2017-01-06	6.38	6.41	6.29	6.33	7581360
2017-01-09	6.30	6.31	6.16	6.22	12053568
2017-01-10	6.25	6.33	6.22	6.28	6729808
2017-01-11	6.31	6.31	6.13	6.22	7755968
2017-01-12	6.25	6.25	6.03	6.19	9453008
2017-01-13	6.21	6.32	6.21	6.27	5884144
2017-01-17	5.88	5.90	5.46	5.51	73333280
2017-01-18	5.49	5.69	5.48	5.54	19854224
2017-01-19	5.59	5.62	5.54	5.61	10117696
2017-01-20	5.66	5.68	5.59	5.61	11715232
2017-01-23	5.61	5.62	5.47	5.60	11905728
2017-01-24	5.64	5.79	5.63	5.78	11130000
2017-01-25	5.87	5.92	5.75	5.82	7959776
2017-01-26	5.82	5.85	5.73	5.81	5113968
2017-01-27	5.79	5.87	5.77	5.86	5594176
2017-01-30	5.85	5.88	5.78	5.85	5886832
2017-01-31	5.87	5.89	5.80	5.88	6513440
2017-02-01	5.89	5.93	5.81	5.89	7284048
2017-02-02	5.89	5.98	5.85	5.93	9421664
2017-02-03	5.94	5.99	5.86	5.97	7064272
2017-02-06	5.95	6.01	5.93	5.97	5736800
2017-02-07	5.98	6.03	5.94	6.00	4484832
2017-02-08	6.00	6.15	5.95	6.09	8312304
2017-02-09	6.09	6.19	6.09	6.11	7377888
2017-02-10	6.14	6.20	6.08	6.17	6525680
2017-02-13	6.17	6.28	6.16	6.24	13496064
2017-02-14	6.24	6.30	6.21	6.30	8421040
2017-02-15	6.26	6.33	6.22	6.29	11449920
2017-02-16	6.29	6.39	6.22	6.26	28212448
2017-02-17	6.94	7.47	6.89	7.44	94566720
2017-02-21	7.43	7.70	7.41	7.66	26632896
2017-02-22	7.58	7.69	7.55	7.61	13759696
2017-02-23	7.63	7.66	7.35	7.37	18279968
2017-02-24	7.31	7.54	7.24	7.54	14373280
2017-02-27	7.59	7.61	7.49	7.52	9946048
2017-02-28	7.50	7.56	7.42	7.44	10386256
2017-03-01	7.50	7.57	7.42	7.54	12447376
2017-03-02	7.53	7.61	7.46	7.47	7520256
2017-03-03	7.47	7.52	7.41	7.50	8018736
2017-03-06	7.44	7.55	7.37	7.46	11746656
2017-03-07	7.49	7.66	7.42	7.57	14902944
2017-03-08	7.59	7.81	7.53	7.72	22932080
2017-03-09	7.70	7.78	7.61	7.69	8835104
2017-03-10	7.78	7.78	7.71	7.76	9310656
2017-03-13	7.81	7.98	7.80	7.97	17951872
2017-03-14	7.97	7.99	7.88	7.94	11669856
2017-03-15	8.00	8.03	7.89	8.02	18081984
2017-03-16	8.05	8.06	7.94	7.95	14334800
2017-03-17	7.97	8.04	7.92	8.01	16466512
2017-03-20	8.11	8.21	8.09	8.15	11445808
2017-03-21	8.21	8.21	7.98	8.00	17742048
2017-03-22	8.03	8.17	8.02	8.16	14116448
2017-03-23	8.15	8.20	8.09	8.13	8982992
2017-03-24	8.19	8.25	8.13	8.24	10140992
2017-03-27	8.21	8.28	8.13	8.26	8745024
2017-03-28	8.27	8.39	8.26	8.37	12280064
2017-03-29	8.38	8.42	8.27	8.33	8278160
2017-03-30	8.36	8.39	8.29	8.30	6528528
2017-03-31	8.31	8.32	8.23	8.27	11811424
2017-04-03	8.23	8.28	8.04	8.23	16627648
2017-04-04	8.17	8.36	8.14	8.33	16340128
2017-04-05	8.37	8.41	8.33	8.38	25146672
2017-04-06	8.35	8.45	8.28	8.40	14674768
2017-04-07	8.30	8.36	8.26	8.28	9779824
2017-04-10	8.28	8.38	8.25	8.33	6724336
2017-04-11	8.31	8.39	8.22	8.33	7957024
2017-04-12	8.36	8.36	8.13	8.22	11639104
2017-04-13	8.24	8.35	8.20	8.21	5226224
2017-04-17	8.21	8.33	8.20	8.30	7690992
2017-04-18	8.30	8.35	8.26	8.31	5158768
2017-04-19	8.34	8.43	8.32	8.36	7212912
2017-04-20	8.45	8.57	8.38	8.53	11555312
2017-04-21	8.53	8.55	8.44	8.54	6745280
2017-04-24	8.63	8.71	8.56	8.69	10718656
2017-04-25	8.70	8.77	8.67	8.71	9523888
2017-04-26	8.73	8.75	8.62	8.71	11265248
2017-04-27	8.56	8.74	8.56	8.73	10080368
2017-04-28	8.70	8.75	8.65	8.73	14783552
2017-05-01	8.72	8.87	8.66	8.82	11291216
2017-05-02	8.85	8.87	8.68	8.82	15192448
2017-05-03	8.81	8.87	8.73	8.79	10865344
2017-05-04	8.86	8.93	8.65	8.76	25768256
2017-05-05	8.68	9.06	8.45	9.05	36128160
2017-05-08	9.06	9.22	8.83	8.92	14244256
2017-05-09	8.97	9.10	8.91	9.06	11082976
2017-05-10	9.10	9.13	8.99	9.09	11410688
2017-05-11	9.06	9.15	9.02	9.13	9018080
2017-05-12	9.11	9.20	9.05	9.18	7629888
2017-05-15	9.21	9.26	9.16	9.21	9312944
2017-05-16	9.26	9.29	9.13	9.22	18894528
2017-05-17	9.12	9.18	8.89	8.90	14515744
2017-05-18	8.81	8.99	8.68	8.97	12862656
2017-05-19	9.05	9.09	8.98	9.00	9950384
2017-05-22	8.96	9.02	8.89	8.95	11329120
2017-05-23	8.92	9.00	8.82	8.95	13030560
2017-05-24	8.97	9.02	8.95	9.02	6521920
2017-05-25	9.06	9.26	9.05	9.25	15873856
2017-05-26	9.25	9.28	9.07	9.15	9906336
2017-05-30	9.15	9.22	9.09	9.20	10452944
2017-05-31	9.24	9.25	9.08	9.21	41749424
2017-06-01	9.22	9.31	9.02	9.28	25180704
2017-06-02	9.29	9.53	9.26	9.52	20499056
2017-06-05	9.52	9.68	9.52	9.65	14855216
2017-06-06	9.60	9.83	9.58	9.71	10374176
2017-06-07	9.77	9.80	9.68	9.75	9998224
2017-06-08	9.72	9.83	9.67	9.83	9366768
2017-06-09	9.85	9.91	9.19	9.34	16250832
2017-06-12	9.22	9.41	8.94	9.36	18458688
2017-06-13	9.43	9.59	9.34	9.49	10086144
2017-06-14	9.49	9.59	9.31	9.44	8815984
2017-06-15	9.34	9.46	9.24	9.45	8632304
2017-06-16	9.52	9.57	9.44	9.47	24929392
2017-06-19	9.59	9.85	9.59	9.79	13106320
2017-06-20	9.75	9.87	9.68	9.69	9374528
2017-06-21	9.71	9.93	9.70	9.89	13346080
2017-06-22	9.88	9.97	9.75	9.92	8644048
2017-06-23	9.94	10.19	9.93	10.10	24441280
2017-06-26	10.11	10.14	9.75	9.86	14619120
2017-06-27	9.84	9.91	9.53	9.55	12094784
2017-06-28	9.62	9.74	9.49	9.70	11819200
2017-06-29	9.67	9.70	9.23	9.37	11690816
2017-06-30	9.40	9.45	9.30	9.36	8755152
2017-07-03	9.44	9.44	9.15	9.18	5725248
2017-07-05	9.19	9.35	9.19	9.29	14727328
2017-07-06	9.16	9.23	9.01	9.09	10154272
2017-07-07	9.13	9.32	9.13	9.30	11564160
2017-07-10	9.30	9.42	9.25	9.33	10764864
2017-07-11	9.35	9.58	9.35	9.57	8806960
2017-07-12	9.69	9.75	9.64	9.71	9802928
2017-07-13	9.74	9.79	9.60	9.67	6004336
2017-07-14	9.69	9.73	9.63	9.69	4815792
2017-07-17	9.71	9.73	9.55	9.70	5956752
2017-07-18	9.68	9.76	9.63	9.75	6711072
2017-07-19	9.80	9.94	9.80	9.85	7064080
2017-07-20	9.89	9.91	9.70	9.80	5990560
2017-07-21	9.44	9.63	9.31	9.56	18900672
2017-07-24	9.53	9.76	9.50	9.70	8298048
2017-07-25	9.69	9.88	9.61	9.88	6483712
2017-07-26	9.90	9.94	9.81	9.83	9209152
2017-07-27	9.88	9.92	9.38	9.50	11920256
2017-07-28	9.44	9.60	9.34	9.40	15870496
2017-07-31	9.45	9.49	9.28	9.33	16158672
2017-08-01	9.40	9.40	9.21	9.24	11478912
2017-08-02	9.31	9.31	8.92	8.97	18600256
2017-08-03	8.99	9.06	8.86	9.00	30819952
2017-08-04	10.48	10.96	10.41	10.75	79963024
2017-08-07	10.63	11.03	10.60	10.86	26414992
2017-08-08	10.86	10.93	10.62	10.62	18751040
2017-08-09	10.56	10.62	10.44	10.47	17915904
2017-08-10	10.44	10.44	10.06	10.29	23867600
2017-08-11	10.28	10.55	10.21	10.36	10030272
2017-08-14	10.51	10.67	10.47	10.61	10241728
2017-08-15	10.69	10.75	10.58	10.66	9097408
2017-08-16	10.66	10.93	10.64	10.85	13623584
2017-08-17	10.84	10.91	10.64	10.69	12596256
2017-08-18	10.69	10.88	10.62	10.75	10430256
2017-08-21	10.75	10.87	10.62	10.75	10636192
2017-08-22	10.75	11.00	10.74	10.95	13446208
2017-08-23	10.90	10.94	10.77	10.84	14268160
2017-08-24	10.90	11.02	10.85	10.94	10130368
2017-08-25	10.98	11.06	10.85	10.86	6694304
2017-08-28	10.89	10.99	10.71	10.88	8385248
2017-08-29	10.78	10.92	10.72	10.83	6721504
2017-08-30	10.89	11.15	10.89	11.12	9200736
2017-08-31	11.17	11.23	10.96	11.01	12486560
2017-09-01	11.05	11.10	10.94	11.09	6986480
2017-09-05	11.05	11.10	10.85	10.95	12951952
2017-09-06	10.97	11.03	10.60	10.80	13372288
2017-09-07	10.81	10.88	10.74	10.85	7711312
2017-09-08	10.83	10.90	10.75	10.79	5089472
2017-09-11	10.87	11.01	10.83	10.96	6268256
2017-09-12	10.98	11.05	10.80	10.86	6771344
2017-09-13	10.84	10.95	10.76	10.93	10496640
2017-09-14	10.87	11.02	10.86	10.93	9729136
2017-09-15	10.95	11.12	10.85	11.06	22087632
2017-09-18	11.19	11.59	11.18	11.42	18157408
2017-09-19	11.50	11.50	11.32	11.36	12335360
2017-09-20	11.64	11.80	11.50	11.78	15580144
2017-09-21	11.76	11.80	11.53	11.70	9692928
2017-09-22	11.70	12.01	11.69	11.94	14511760
2017-09-25	12.00	12.08	11.29	11.30	20416944
2017-09-26	11.43	11.69	11.25	11.42	10412464
2017-09-27	11.55	11.94	11.55	11.66	9702608
2017-09-28	11.63	11.76	11.48	11.72	9366384
2017-09-29	11.77	11.87	11.74	11.85	7139200
2017-10-02	11.88	11.99	11.79	11.90	7449376
2017-10-03	11.93	11.99	11.78	11.84	5038848
2017-10-04	11.84	11.94	11.72	11.92	6249616
2017-10-05	11.95	12.00	11.81	11.90	5767200
2017-10-06	11.88	12.09	11.86	12.06	11555616
2017-10-09	12.10	12.27	12.04	12.09	125369072
2017-10-10	12.17	12.21	11.94	12.05	6647472
2017-10-11	12.02	12.09	11.98	12.06	5374800
2017-10-12	12.00	12.07	11.90	11.95	8156816
2017-10-13	12.06	12.06	11.88	11.95	9929568
2017-10-16	12.01	12.03	11.78	11.80	8350784
2017-10-17	11.80	11.93	11.80	11.91	5681648
2017-10-18	11.93	11.95	11.79	11.87	4619536
2017-10-19	11.78	11.88	11.58	11.88	8387440
2017-10-20	11.94	12.06	11.94	11.98	5193328
2017-10-23	12.00	12.14	11.95	11.97	7438064
2017-10-24	12.04	12.11	11.90	12.07	5493760
2017-10-25	12.00	12.08	11.80	11.85	7325984
2017-10-26	11.93	12.12	11.92	11.99	6878400
2017-10-27	12.12	12.29	12.06	12.23	8900464
2017-10-30	12.27	12.55	12.22	12.26	13377808
2017-10-31	12.33	12.62	12.31	12.49	13093792
2017-11-01	12.59	12.59	12.20	12.33	15899488
2017-11-02	12.34	12.34	11.12	11.32	44133376
2017-11-03	12.61	12.63	12.05	12.59	51281296
2017-11-06	12.69	12.96	12.53	12.92	18337152
2017-11-07	12.91	13.44	12.91	13.10	23012192
2017-11-08	13.29	13.50	13.19	13.39	19436320
2017-11-09	13.33	13.62	13.20	13.35	16169360
2017-11-10	13.35	13.85	13.33	13.82	18562480
2017-11-13	13.86	14.20	13.86	14.07	15413312
2017-11-14	14.07	14.30	14.03	14.19	10115552
2017-11-15	14.13	14.25	13.82	14.06	9863440
2017-11-16	14.18	14.58	14.15	14.49	13598976
2017-11-17	14.53	14.66	14.34	14.61	9300096
2017-11-20	14.69	15.12	14.68	15.11	11536384
2017-11-21	15.14	15.35	15.05	15.09	15275088
2017-11-22	15.09	15.21	14.89	14.94	9876608
2017-11-24	15.07	15.21	15.04	15.13	4769808
2017-11-27	15.11	15.22	14.90	14.92	8680944
2017-11-28	14.94	15.23	14.89	15.22	8638096
2017-11-29	15.30	15.31	14.16	14.64	19377456
2017-11-30	14.85	14.88	14.45	14.57	13414208
2017-12-01	14.53	14.58	13.90	14.29	18217152
2017-12-04	14.52	14.61	13.04	13.09	41386544
2017-12-05	13.03	13.67	12.93	13.19	20353072
2017-12-06	13.07	13.37	12.96	13.30	10107520
2017-12-07	13.38	13.83	13.38	13.74	14428416
2017-12-08	13.96	14.31	13.88	13.92	12407360
2017-12-11	13.94	14.06	13.71	13.98	9228768
2017-12-12	13.89	13.96	13.57	13.64	11300832
2017-12-13	13.65	14.14	13.65	14.07	12658416
2017-12-14	14.17	14.32	14.08	14.17	12523968
2017-12-15	14.27	14.51	14.21	14.44	17027024
2017-12-18	14.69	14.73	14.46	14.71	10587216
2017-12-19	14.70	14.90	14.69	14.75	13286640
2017-12-20	14.84	14.90	14.47	14.63	9220800
2017-12-21	14.71	14.90	14.69	14.75	9728400
2017-12-22	14.80	14.80	14.59	14.78	10435280
2017-12-26	14.76	14.79	14.56	14.73	6840928
2017-12-27	14.73	15.03	14.73	14.97	6248448
2017-12-28	14.99	15.09	14.95	15.04	6662992
2017-12-29	15.04	15.08	14.71	14.72	6650864
2018-01-02	14.72	14.91	14.17	14.44	13956304
2018-01-03	14.50	14.73	14.47	14.73	8940160
2018-01-04	14.77	14.86	14.46	14.54	13391536
2018-01-05	14.65	14.90	14.65	14.80	8092368
2018-01-08	14.95	15.75	14.91	15.69	22315664
2018-01-09	15.69	15.77	15.41	15.62	11308176
2018-01-10	15.63	16.00	15.59	15.77	10113792
2018-01-11	15.84	16.36	15.84	16.30	17351392
2018-01-12	16.32	16.43	16.07	16.19	13187360
2018-01-16	16.35	16.43	15.64	15.80	14477104
2018-01-17	15.99	16.54	15.97	16.43	14706896
2018-01-18	16.47	16.76	16.44	16.57	10279904
2018-01-19	16.74	16.99	16.69	16.93	10907312
2018-01-22	16.94	17.24	16.79	17.23	11967392
2018-01-23	16.93	17.26	16.76	17.07	15075488
2018-01-24	17.18	17.30	16.83	17.07	11393552
2018-01-25	17.23	17.48	17.16	17.30	8437296
2018-01-26	17.47	17.72	17.30	17.72	7940416
2018-01-29	17.72	17.80	17.33	17.37	11757952
2018-01-30	17.07	17.29	15.75	17.20	21755808
2018-01-31	17.28	17.31	16.82	17.24	14969520
2018-02-01	17.08	17.31	17.07	17.19	13350048
2018-02-02	17.01	17.47	16.70	17.09	12168880
2018-02-05	16.59	17.49	16.41	16.59	19465904
2018-02-06	15.83	17.14	15.65	17.02	16066736
2018-02-07	17.37	18.07	17.19	17.60	18503776
2018-02-08	17.81	17.82	16.52	16.53	18446864
2018-02-09	16.85	17.18	16.13	17.03	18397248
2018-02-12	17.38	17.95	17.35	17.78	20326768
2018-02-13	17.81	18.30	17.76	18.29	16272352
2018-02-14	18.19	19.09	18.19	18.88	23549728
2018-02-15	19.13	19.48	18.46	19.25	46332432
2018-02-16	16.13	16.81	15.47	15.59	142250740
2018-02-20	15.50	15.83	15.38	15.60	36081744
2018-02-21	15.56	15.66	14.74	14.88	47864656
2018-02-22	15.00	15.34	14.95	15.29	25600448
2018-02-23	15.40	15.59	15.02	15.37	20834896
2018-02-26	15.47	16.25	15.42	16.24	27042384
2018-02-27	16.25	16.50	15.98	16.20	22606304
2018-02-28	16.25	17.10	16.25	16.86	34256800
2018-03-01	16.92	17.03	16.14	16.49	25834064
2018-03-02	16.12	17.00	15.89	16.97	22642528
2018-03-05	16.88	17.87	16.71	17.62	32868128
2018-03-06	17.69	18.28	17.69	18.04	29000976
2018-03-07	17.84	18.35	17.81	18.22	19875040
2018-03-08	18.28	18.55	18.00	18.36	17769152
2018-03-09	18.44	18.63	18.36	18.45	14759632
2018-03-12	18.54	18.83	18.45	18.59	19319088
2018-03-13	18.62	18.72	18.02	18.11	19187104
2018-03-14	18.13	18.72	18.05	18.66	22254656
2018-03-15	18.63	18.67	18.31	18.49	14329808
2018-03-16	18.52	18.56	18.25	18.36	12258560
2018-03-19	17.27	17.72	17.02	17.34	30291760
2018-03-20	17.47	18.04	17.43	17.84	18378912
2018-03-21	17.83	17.90	17.57	17.67	9851696
2018-03-22	17.38	17.62	17.06	17.11	14956976
2018-03-23	17.13	17.35	16.38	16.51	19616192
2018-03-26	16.94	17.06	16.40	16.94	16685888
2018-03-27	17.06	17.18	15.78	15.86	22411376
2018-03-28	15.76	15.82	15.20	15.32	28564480
2018-03-29	15.50	16.16	15.28	15.96	20001328
2018-04-02	15.84	16.20	15.54	15.84	16965184
2018-04-03	16.03	16.09	15.63	15.84	15588080
2018-04-04	15.39	16.23	15.32	16.19	13549680
2018-04-05	16.43	16.97	16.32	16.42	18691872
2018-04-06	16.11	16.37	16.00	16.17	13233040
2018-04-09	16.41	16.63	16.22	16.22	8824176
2018-04-10	16.58	16.80	16.46	16.70	12042448
2018-04-11	16.58	16.85	16.58	16.66	8057248
2018-04-12	16.75	17.01	16.75	16.81	10118336
2018-04-13	16.13	16.15	15.08	15.26	44880160
2018-04-16	15.42	15.48	14.92	14.97	24426160
2018-04-17	15.06	16.16	15.03	16.05	32618544
2018-04-18	16.02	16.20	15.60	16.16	11683104
2018-04-19	15.98	16.09	15.67	16.02	11677760
2018-04-20	16.08	16.46	15.97	16.29	10532288
2018-04-23	16.37	16.37	15.75	15.89	11130400
2018-04-24	16.12	16.50	15.54	15.75	15441328
2018-04-25	15.72	16.01	15.45	15.81	10344256
2018-04-26	15.97	16.24	15.94	16.22	8946448
2018-04-27	16.41	16.67	16.25	16.42	11550256
2018-04-30	16.51	16.72	16.33	16.53	13353968
2018-05-01	16.53	16.59	16.28	16.58	10868208
2018-05-02	16.72	17.03	16.59	16.59	14258000
2018-05-03	16.40	16.92	16.26	16.74	19004096
2018-05-04	15.24	15.56	14.70	15.32	54185728
2018-05-07	15.44	15.93	15.34	15.77	26189072
2018-05-08	15.70	16.28	15.70	16.21	18251248
2018-05-09	16.28	16.32	16.04	16.21	13927808
2018-05-10	16.24	16.39	16.19	16.29	19576688
2018-05-11	16.25	16.30	16.00	16.24	9387488
2018-05-14	16.15	16.28	15.79	15.85	16912400
2018-05-15	15.71	15.84	15.52	15.60	11763904
2018-05-16	15.58	15.68	15.41	15.57	10066160
2018-05-17	15.50	15.57	15.23	15.47	21410912
2018-05-18	15.50	15.63	15.46	15.51	7702544
2018-05-21	15.61	15.99	15.61	15.89	14951872
2018-05-22	15.82	16.07	15.59	15.60	12869760
2018-05-23	15.55	16.01	15.50	16.00	10799904
2018-05-24	15.99	15.99	15.63	15.79	8204224
2018-05-25	15.84	16.06	15.79	15.98	8504192
2018-05-29	15.88	16.22	15.83	15.99	17100544
2018-05-30	16.03	16.09	15.72	15.73	14271424
2018-05-31	15.84	16.01	15.70	15.72	14160288
2018-06-01	15.79	16.44	15.78	16.33	17055056
2018-06-04	16.41	16.81	16.34	16.77	15035152
2018-06-05	16.77	17.29	16.70	17.17	20846016
2018-06-06	17.21	17.54	17.21	17.39	20044192
2018-06-07	17.41	17.45	16.84	16.93	12387584
2018-06-08	16.92	17.17	16.79	17.11	8238976
2018-06-11	17.11	17.29	16.91	16.98	16364752
2018-06-12	17.05	17.28	17.03	17.17	8879680
2018-06-13	17.29	17.63	17.21	17.57	13566816
2018-06-14	17.55	17.78	17.47	17.57	12191728
2018-06-15	17.46	17.94	17.37	17.91	21832576
2018-06-18	17.66	17.73	17.13	17.45	16032912
2018-06-19	17.10	17.37	16.96	17.11	11964224
2018-06-20	17.29	17.95	17.29	17.73	16438336
2018-06-21	17.77	17.86	17.40	17.46	7758800
2018-06-22	17.56	17.56	16.83	17.04	19139520
2018-06-25	16.79	16.88	16.09	16.24	21561520
2018-06-26	16.26	16.58	16.19	16.40	11491008
2018-06-27	16.42	16.53	15.86	15.89	14630240
2018-06-28	15.81	16.29	15.80	16.14	8829856
2018-06-29	16.24	16.29	16.05	16.09	6605232
2018-07-02	15.94	16.34	15.82	16.34	7055904
2018-07-03	16.39	16.40	15.97	15.99	6292768
2018-07-05	16.12	16.17	15.77	16.12	8270960
2018-07-06	16.18	16.50	16.12	16.40	5034096
2018-07-09	16.87	17.19	16.60	16.90	12017488
2018-07-10	17.00	17.00	16.73	16.78	6047984
2018-07-11	16.56	16.93	16.47	16.83	6184544
2018-07-12	16.99	17.45	16.92	17.40	8333616
2018-07-13	17.39	17.40	16.32	16.66	22834576
2018-07-16	16.66	17.17	16.66	16.93	11335024
2018-07-17	16.92	17.17	16.68	17.12	4612144
2018-07-18	17.12	17.24	17.07	17.17	5089184
2018-07-19	17.34	17.58	17.21	17.27	9384864
2018-07-20	17.31	17.36	16.78	16.80	9107376
2018-07-23	16.84	16.93	16.47	16.77	9188336
2018-07-24	16.90	17.01	16.44	16.64	9399520
2018-07-25	16.63	17.25	16.63	17.14	8352176
2018-07-26	17.04	17.46	16.83	17.27	8051904
2018-07-27	17.22	17.31	16.68	16.96	11764512
2018-07-30	16.88	16.92	15.94	16.12	14637296
2018-07-31	16.11	16.43	15.84	15.98	15845808
2018-08-01	16.03	16.47	16.00	16.41	10328272
2018-08-02	16.35	17.18	16.28	16.99	22069088
2018-08-03	16.84	16.84	16.03	16.10	30882816
2018-08-06	16.16	17.01	16.16	16.96	19589232
2018-08-07	16.97	17.11	16.72	16.80	10961472
2018-08-08	16.86	16.86	16.44	16.54	11625280
2018-08-09	16.51	17.05	16.48	16.83	10994560
2018-08-10	16.78	16.91	16.67	16.80	7042320
2018-08-13	16.80	17.08	16.72	16.83	7205600
2018-08-14	16.98	17.14	16.79	16.97	11210880
2018-08-15	16.86	17.04	16.41	16.60	10059424
2018-08-16	16.80	17.22	16.72	16.75	11338336
2018-08-17	16.61	16.90	16.61	16.82	7318224
2018-08-20	16.85	17.16	16.76	17.11	7981760
2018-08-21	17.03	17.32	16.96	16.99	9004288
2018-08-22	17.01	17.43	16.85	17.34	9353744
2018-08-23	17.31	17.71	17.19	17.66	13035536
2018-08-24	18.49	19.59	18.43	19.29	65318256
2018-08-27	19.29	19.53	18.79	19.05	178591810
2018-08-28	19.06	19.17	18.88	19.01	27183280
2018-08-29	18.96	19.13	18.81	18.89	20133184
2018-08-30	18.80	18.92	18.40	18.62	16195840
2018-08-31	18.50	18.90	18.47	18.69	12933232
2018-09-04	18.06	18.38	17.89	18.11	32415888
2018-09-05	18.03	18.07	16.95	17.02	28959472
2018-09-06	17.13	17.31	16.58	16.74	20846496
2018-09-07	16.74	17.02	16.50	16.69	17785936
2018-09-10	16.80	16.87	16.56	16.81	18864496
2018-09-11	16.72	16.95	16.60	16.70	13390880
2018-09-12	16.68	16.76	16.36	16.74	13806160
2018-09-13	16.81	17.00	16.75	16.88	13252816
2018-09-14	16.94	17.11	16.84	16.95	16103952
2018-09-17	16.99	17.02	16.54	16.57	10811072
2018-09-18	16.58	16.83	16.58	16.70	11715696
2018-09-19	16.75	16.96	16.70	16.89	13599184
2018-09-20	17.04	17.13	16.89	17.07	11925408
2018-09-21	17.13	17.19	16.78	16.83	29049312
2018-09-24	16.77	17.20	16.56	17.14	11385824
2018-09-25	17.20	17.25	17.03	17.16	8301536
2018-09-26	17.06	17.12	16.46	16.49	19771552
2018-09-27	16.56	16.78	16.48	16.58	13326736
2018-09-28	16.58	16.81	16.54	16.62	7616208
2018-10-01	16.70	16.80	16.15	16.23	17946032
2018-10-02	16.13	16.24	15.96	16.01	11735648
2018-10-03	16.06	16.41	15.98	16.34	9564800
2018-10-04	16.30	16.34	15.97	16.11	9716944
2018-10-05	16.03	16.37	15.45	15.70	16386480
2018-10-08	15.65	15.73	14.95	15.20	19055008
2018-10-09	15.14	15.31	14.72	14.92	18565952
2018-10-10	14.82	14.87	14.08	14.11	25828656
2018-10-11	13.62	14.01	13.38	13.47	35393456
2018-10-12	13.86	14.11	13.62	13.90	23270480
2018-10-15	14.40	14.55	13.78	13.80	20818448
2018-10-16	13.97	14.65	13.97	14.60	19937904
2018-10-17	15.25	15.47	14.61	14.93	18924336
2018-10-18	14.80	14.87	14.39	14.57	12774272
2018-10-19	14.68	14.76	14.21	14.36	14619408
2018-10-22	14.46	14.65	14.21	14.51	13025472
2018-10-23	14.17	14.69	13.85	14.55	15311440
2018-10-24	14.47	14.81	13.97	13.99	15938224
2018-10-25	14.17	14.55	14.05	14.42	12914144
2018-10-26	14.06	14.11	13.56	13.72	20343472
2018-10-29	14.01	14.13	13.32	13.62	15252064
2018-10-30	13.63	14.29	13.48	14.28	14645936
2018-10-31	14.59	14.92	14.39	14.40	18439584
2018-11-01	14.55	15.15	14.45	15.06	21539968
2018-11-02	16.31	16.84	15.34	16.11	49446064
2018-11-05	16.04	16.09	15.51	15.56	15259632
2018-11-06	15.50	15.77	15.09	15.32	14412608
2018-11-07	15.44	15.90	15.39	15.85	12201632
2018-11-08	15.76	15.96	15.54	15.76	8378800
2018-11-09	15.68	15.70	15.06	15.28	12455520
2018-11-12	15.21	15.31	14.67	14.79	13357840
2018-11-13	14.88	15.05	14.52	14.77	11619200
2018-11-14	14.91	15.00	14.31	14.34	14109392
2018-11-15	14.36	15.31	14.35	15.26	20538880
2018-11-16	15.12	15.19	14.87	14.96	11458112
2018-11-19	14.94	14.95	13.84	13.94	14345120
2018-11-20	13.31	13.98	13.16	13.71	15977632
2018-11-21	13.92	14.29	13.64	13.69	11225216
2018-11-23	13.56	13.93	13.50	13.70	3762480
2018-11-26	13.96	14.19	13.71	14.15	8059568
2018-11-27	14.06	14.17	13.95	14.05	6797280
2018-11-28	14.28	14.75	14.20	14.71	10998592
2018-11-29	14.69	14.88	14.44	14.77	9257824
2018-11-30	14.78	14.95	14.60	14.91	12087712
2018-12-03	15.47	15.56	15.13	15.24	14281376
2018-12-04	15.13	15.27	14.35	14.36	12905216
2018-12-06	14.29	14.92	14.06	14.90	20975120
2018-12-07	14.89	15.06	13.98	14.07	13284224
2018-12-10	14.04	14.50	13.94	14.36	11223520
2018-12-11	14.47	14.74	14.23	14.32	11215728
2018-12-12	14.64	14.77	14.47	14.50	8469312
2018-12-13	14.59	14.70	14.24	14.29	7194656
2018-12-14	14.05	14.13	13.73	13.78	10070336
2018-12-17	13.69	13.75	13.02	13.14	20776560
2018-12-18	13.19	13.36	12.99	13.26	17599984
2018-12-19	13.32	13.52	12.53	12.63	15467824
2018-12-20	12.57	12.72	12.02	12.33	20411104
2018-12-21	12.38	12.68	11.99	12.07	23038800
2018-12-24	11.77	12.14	11.69	11.81	7148864
2018-12-26	11.89	12.56	11.86	12.53	11830496
2018-12-27	12.38	12.81	12.24	12.80	12407456
2018-12-28	12.95	13.11	12.68	12.86	12035216
2018-12-31	12.99	13.17	12.87	13.17	11876816
2019-01-02	12.81	13.34	12.65	13.16	10433184
2019-01-03	12.84	13.00	12.45	12.48	12809600
2019-01-04	12.77	12.80	12.54	12.65	18962208
2019-01-07	13.07	13.34	12.85	13.12	21133072
2019-01-08	13.35	13.45	13.15	13.39	12222480
2019-01-09	13.45	13.68	13.38	13.56	9151200
2019-01-10	13.46	13.70	13.38	13.62	6532976
2019-01-11	13.50	13.68	13.38	13.63	6496752
2019-01-14	13.51	13.62	13.41	13.47	6755744
2019-01-15	13.53	13.97	13.53	13.93	11307760
2019-01-16	13.93	14.20	13.81	13.83	8432352
2019-01-17	13.74	13.88	13.73	13.81	10988240
2019-01-18	14.32	14.57	14.06	14.51	23455920
2019-01-22	14.38	14.39	13.85	13.94	13181792
2019-01-23	14.06	14.20	13.75	13.89	7199680
2019-01-24	13.91	14.18	13.91	14.15	6516000
2019-01-25	14.25	14.30	14.13	14.20	11951056
2019-01-28	13.97	13.97	13.21	13.46	18584832
2019-01-29	13.45	13.50	12.84	12.90	16270112
2019-01-30	13.06	13.17	12.81	13.14	13347776
2019-01-31	13.16	13.50	13.14	13.42	9827936
2019-02-01	13.46	13.93	13.45	13.78	13653056
2019-02-04	13.76	13.87	13.57	13.65	8028032
2019-02-05	13.68	14.13	13.68	14.00	10568624
2019-02-06	14.03	14.19	13.92	14.04	8480416
2019-02-07	13.93	14.00	13.65	13.77	6407264
2019-02-08	13.65	14.15	13.65	14.15	11323680
2019-02-11	14.23	14.43	14.20	14.32	11636720
2019-02-12	14.46	14.96	14.41	14.90	21618224
2019-02-13	15.00	15.03	14.61	14.78	15635424
2019-02-14	14.80	15.15	14.75	15.05	25381232
2019-02-15	16.23	16.79	15.93	16.50	65441856
2019-02-19	16.54	17.05	16.48	16.85	30577712
2019-02-20	16.89	17.18	16.70	16.92	18057376
2019-02-21	16.76	16.99	16.66	16.91	11035712
2019-02-22	16.99	17.21	16.93	17.19	11942880
2019-02-25	17.41	17.69	17.41	17.46	13988224
2019-02-26	17.39	17.62	17.39	17.53	10477280
2019-02-27	17.53	17.81	17.51	17.75	11049216
2019-02-28	17.75	17.91	17.62	17.83	10565904
2019-03-01	17.98	18.03	17.74	17.91	13406912
2019-03-04	18.00	18.11	17.47	17.78	12603072
2019-03-05	17.80	17.83	17.25	17.36	17406288
2019-03-06	17.32	17.44	16.80	17.19	14341376
2019-03-07	17.22	17.38	16.96	17.26	8813680
2019-03-08	16.85	17.21	16.66	17.16	8890512
2019-03-11	17.20	17.72	17.20	17.61	9101456
2019-03-12	17.69	17.96	17.58	17.82	11440400
2019-03-13	18.05	18.50	17.94	18.28	18327888
2019-03-14	18.24	18.37	18.11	18.29	8155872
2019-03-15	18.43	18.72	18.33	18.55	16424192
2019-03-18	18.55	19.06	18.43	18.70	16673184
2019-03-19	18.78	18.80	18.41	18.45	14472224
2019-03-20	18.60	18.75	18.43	18.65	9474768
2019-03-21	19.04	19.79	18.95	19.69	26641872
2019-03-22	19.52	19.68	18.72	18.76	18157504
2019-03-25	18.63	18.90	18.45	18.83	9987600
2019-03-26	19.10	19.64	19.10	19.36	15344432
2019-03-27	19.44	19.63	19.10	19.46	12573120
2019-03-28	19.52	19.70	19.37	19.52	10224656
2019-03-29	19.68	19.76	19.48	19.65	10720384
2019-04-01	19.92	19.96	19.67	19.90	12714048
2019-04-02	19.94	20.06	19.82	19.90	10329584
2019-04-03	20.17	20.31	19.98	20.11	12329376
2019-04-04	20.13	20.25	19.40	19.57	15373280
2019-04-05	19.65	19.75	19.44	19.44	14033552
2019-04-08	19.39	19.82	19.15	19.81	9420720
2019-04-09	19.74	19.96	19.64	19.82	7082336
2019-04-10	19.85	20.19	19.85	20.14	10198784
2019-04-11	20.25	20.25	19.95	20.14	8812800
2019-04-12	20.31	20.41	20.20	20.30	7438432
2019-04-15	20.31	20.58	20.27	20.46	8702832
2019-04-16	20.59	20.66	20.42	20.53	9566352
2019-04-17	20.69	20.70	20.39	20.50	8483200
2019-04-18	20.53	20.58	20.01	20.21	12317552
2019-04-22	20.19	20.53	20.14	20.48	8248672
2019-04-23	20.17	20.38	19.73	20.07	17655472
2019-04-24	20.07	20.52	20.07	20.33	12546400
2019-04-25	20.22	20.29	19.65	19.88	11262784
2019-04-26	19.82	20.14	19.76	20.03	10072208
2019-04-29	20.09	20.18	19.78	19.81	11383424
2019-04-30	19.73	19.75	19.18	19.52	20319008
2019-05-01	19.68	19.76	19.40	19.40	13660896
2019-05-02	19.33	19.73	19.27	19.43	22775216
2019-05-03	16.37	17.40	15.69	17.40	93257728
2019-05-06	16.75	17.09	16.38	17.08	37404704
2019-05-07	16.91	16.95	16.32	16.60	26312160
2019-05-08	16.61	16.86	16.36	16.64	21316416
2019-05-09	16.46	16.79	16.22	16.71	17584864
2019-05-10	16.61	16.74	16.14	16.51	18456432
2019-05-13	16.03	16.13	15.21	15.24	27543104
2019-05-14	15.47	15.80	15.41	15.56	23738464
2019-05-15	15.43	15.63	15.38	15.54	14097808
2019-05-16	15.70	15.95	15.65	15.85	12610464
2019-05-17	15.61	15.87	15.54	15.63	20955744
2019-05-20	15.47	15.52	15.17	15.31	12724384
2019-05-21	15.39	15.87	15.39	15.81	18158832
2019-05-22	15.75	15.96	15.70	15.82	13576960
2019-05-23	15.57	15.96	15.51	15.90	18603088
2019-05-24	16.05	16.22	15.92	16.00	14001232
2019-05-28	16.03	16.20	15.81	15.83	9075888
2019-05-29	15.67	15.73	15.36	15.47	9968640
2019-05-30	15.61	15.71	15.42	15.50	6553792
2019-05-31	15.26	15.43	15.21	15.29	11075344
2019-06-03	15.23	15.43	15.04	15.09	17025296
2019-06-04	15.32	15.93	15.27	15.92	13363680
2019-06-05	16.11	16.48	15.93	16.48	23834592
2019-06-06	16.51	16.62	15.85	16.07	17743616
2019-06-07	15.67	15.69	14.78	15.40	33386608
2019-06-10	15.49	15.98	15.49	15.63	17915376
2019-06-11	15.75	15.88	15.07	15.19	13517008
2019-06-12	15.17	15.43	15.15	15.24	10869104
2019-06-13	15.36	15.36	14.99	15.13	19938624
2019-06-14	15.03	15.09	14.52	14.76	15138896
2019-06-17	14.81	15.07	14.81	14.91	14437024
2019-06-18	15.08	15.45	15.08	15.13	10977872
2019-06-19	15.25	15.37	15.13	15.20	10131120
2019-06-20	15.50	15.66	15.25	15.55	11283552
2019-06-21	15.56	15.91	15.51	15.84	23639664
2019-06-24	15.83	15.95	15.68	15.76	13912096
2019-06-25	15.73	15.74	15.34	15.40	9195392
2019-06-26	15.67	16.12	15.56	15.96	22993856
2019-06-27	16.05	16.41	16.04	16.12	18398000
2019-06-28	16.19	16.28	15.93	16.23	13021632
2019-07-01	16.59	16.68	16.33	16.43	10639552
2019-07-02	16.43	16.62	16.34	16.58	9122320
2019-07-03	16.62	16.81	16.54	16.80	13290656
2019-07-05	16.76	16.95	16.62	16.92	9145072
2019-07-08	16.84	16.86	16.63	16.75	9839584
2019-07-09	16.62	16.95	16.58	16.91	8408960
2019-07-10	17.01	17.15	16.85	16.90	7419360
2019-07-11	16.96	17.03	16.77	16.99	8574272
2019-07-12	17.00	17.26	17.00	17.14	7307744
2019-07-15	17.27	17.39	17.16	17.35	10254928
2019-07-16	17.25	17.37	17.04	17.22	10237696
2019-07-17	17.23	17.54	17.19	17.34	9553104
2019-07-18	17.33	17.41	17.09	17.22	12139696
2019-07-19	17.63	17.98	17.41	17.67	16535776
2019-07-22	17.74	18.09	17.67	17.96	10756992
2019-07-23	18.03	18.05	17.12	17.27	20486816
2019-07-24	17.31	17.49	17.28	17.45	12095648
2019-07-25	17.42	17.44	16.42	16.71	20220592
2019-07-26	16.80	17.11	16.66	17.06	10840320
2019-07-29	17.03	17.04	16.64	17.01	10744000
2019-07-30	17.02	17.24	16.85	17.14	10285888
2019-07-31	17.14	17.45	16.95	17.09	10998608
2019-08-01	17.08	17.40	16.77	17.01	18861376
2019-08-02	15.92	15.94	15.01	15.26	47861824
2019-08-05	14.81	14.88	14.32	14.43	24062176
2019-08-06	14.72	14.81	14.39	14.74	15176960
2019-08-07	14.44	14.71	14.39	14.69	12240400
2019-08-08	14.86	15.05	14.63	14.66	15188912
2019-08-09	14.55	14.55	14.14	14.30	19615104
2019-08-12	14.19	14.21	13.94	14.03	11603808
2019-08-13	14.03	14.62	13.94	14.43	12947648
2019-08-14	14.13	14.19	13.65	13.71	18226912
2019-08-15	13.70	13.75	13.38	13.54	17867200
2019-08-16	13.69	13.91	13.68	13.82	12310000
2019-08-19	14.13	14.18	13.93	13.97	10606720
2019-08-20	13.89	13.96	13.69	13.70	8830544
2019-08-21	13.90	14.19	13.81	14.16	11803408
2019-08-22	14.24	14.31	14.12	14.21	10519456
2019-08-23	14.14	14.34	13.91	13.96	12504720
2019-08-26	14.12	14.18	13.80	13.95	6868912
2019-08-27	14.02	14.06	13.80	13.99	8337520
2019-08-28	13.85	14.02	13.71	13.91	7974752
2019-08-29	14.11	14.37	14.03	14.21	7429296
2019-08-30	14.19	14.26	13.99	14.16	8729536
2019-09-03	14.12	14.28	13.88	14.02	7251376
2019-09-04	14.11	14.25	14.07	14.14	9507536
2019-09-05	14.34	14.78	14.31	14.71	11809232
2019-09-06	14.75	14.83	14.63	14.73	8938624
2019-09-09	14.84	14.91	14.24	14.45	11527824
2019-09-10	14.36	14.88	14.22	14.87	11260176
2019-09-11	14.94	15.44	14.88	15.43	14343232
2019-09-12	15.48	15.71	15.47	15.62	16024528
2019-09-13	15.58	15.63	15.21	15.24	9711648
2019-09-16	15.10	15.38	15.05	15.26	5441984
2019-09-17	15.17	15.37	15.13	15.28	9936400
2019-09-18	15.37	15.46	15.22	15.41	11402864
2019-09-19	15.42	15.74	15.22	15.26	9766992
2019-09-20	15.34	15.37	14.97	15.00	12468048
2019-09-23	15.01	15.20	14.91	15.05	9610208
2019-09-24	15.20	15.21	14.73	14.88	9715296
2019-09-25	14.83	15.14	14.56	15.10	7110496
2019-09-26	15.02	15.30	14.86	15.25	6059024
2019-09-27	15.31	15.48	15.05	15.17	6709200
2019-09-30	15.17	15.19	14.90	14.93	11920752
2019-10-01	15.02	15.09	14.34	14.40	11656976
2019-10-02	14.22	14.29	13.90	14.27	9429824
2019-10-03	13.81	14.02	13.45	14.02	14834384
2019-10-04	14.02	14.31	14.01	14.29	5290784
2019-10-07	14.38	14.53	14.34	14.43	5832384
2019-10-08	14.38	14.46	14.07	14.32	7177568
2019-10-09	14.44	14.50	14.22	14.38	7425280
2019-10-10	14.29	14.30	14.09	14.23	11098224
2019-10-11	14.55	14.92	14.42	14.78	8962464
2019-10-14	14.77	14.81	14.58	14.67	5142256
2019-10-15	14.74	15.22	14.71	15.06	7913872
2019-10-16	14.92	15.00	14.72	14.94	7141024
2019-10-17	15.01	15.11	14.88	15.09	6316448
2019-10-18	14.98	15.07	14.82	14.96	5766800
2019-10-21	15.14	15.39	15.08	15.24	7430112
2019-10-22	15.35	15.38	15.00	15.09	7558752
2019-10-23	15.12	15.42	15.00	15.41	5986608
2019-10-24	15.38	15.40	14.67	14.96	13024736
2019-10-25	15.16	15.33	15.00	15.27	11368224
2019-10-28	15.41	15.73	15.37	15.56	10781568
2019-10-29	15.50	15.60	15.34	15.37	5752000
2019-10-30	15.38	15.49	15.19	15.39	7895200
2019-10-31	15.49	15.49	15.15	15.29	30744976
2019-11-01	10.85	11.83	10.83	11.58	167853920
2019-11-04	11.73	12.04	11.69	11.95	41811808
2019-11-05	12.01	12.03	11.52	11.80	30312144
2019-11-06	11.87	12.05	11.78	11.90	21539040
2019-11-07	12.00	12.31	11.99	12.15	21508416
2019-11-08	12.18	12.18	12.00	12.04	13104752
2019-11-11	11.97	12.06	11.83	11.95	11028528
2019-11-12	11.92	12.16	11.92	12.12	14803248
2019-11-13	12.12	12.24	11.89	11.92	10001072
2019-11-14	11.85	11.95	11.74	11.91	18299008
2019-11-15	12.03	12.12	11.89	12.04	13935088
2019-11-18	12.01	12.22	11.97	12.06	13579216
2019-11-19	12.22	12.27	12.08	12.13	9357840
2019-11-20	12.13	12.24	12.03	12.13	12164800
2019-11-21	12.13	12.15	11.98	12.00	13732608
2019-11-22	12.08	12.17	12.01	12.16	15050256
2019-11-25	12.19	12.41	12.19	12.37	9365680
2019-11-26	12.38	12.45	12.18	12.27	11351344
2019-11-27	12.28	12.30	12.15	12.23	8969392
2019-11-29	12.20	12.26	12.15	12.20	4235296
2019-12-02	12.21	12.21	11.93	12.07	10199856
2019-12-03	11.88	12.01	11.76	12.00	10062592
2019-12-04	12.07	12.19	11.96	12.11	8401280
2019-12-05	12.07	12.11	11.92	11.98	9949392
2019-12-06	12.03	12.07	11.87	11.89	10063952
2019-12-09	11.89	11.93	11.77	11.90	12184288
2019-12-10	11.94	12.18	11.85	12.01	12355680
2019-12-11	12.01	12.09	11.88	11.95	14046480
2019-12-12	11.98	12.18	11.90	12.04	14752368
2019-12-13	12.06	12.19	11.99	12.06	14198528
2019-12-16	12.14	12.55	12.13	12.42	18110048
2019-12-17	12.41	12.49	12.35	12.44	9509088
2019-12-18	12.44	12.51	12.42	12.50	11005664
2019-12-19	12.47	12.85	12.40	12.73	15744896
2019-12-20	12.79	12.93	12.66	12.88	27388208
2019-12-23	12.91	13.04	12.75	12.80	14482832
2019-12-24	12.80	12.80	12.74	12.79	4224288
2019-12-26	12.79	12.86	12.76	12.85	6316352
2019-12-27	12.86	12.87	12.75	12.78	8873760
2019-12-30	12.77	12.79	12.60	12.70	11328560
2019-12-31	12.67	12.79	12.63	12.71	8761552
2020-01-02	12.86	12.95	12.69	12.80	9995024
2020-01-03	12.50	12.74	12.41	12.55	12270592
2020-01-06	12.42	12.70	12.38	12.68	8261728
2020-01-07	12.68	12.84	12.58	12.80	8533984
2020-01-08	12.80	12.99	12.79	12.94	10782800
2020-01-09	13.03	13.06	12.87	12.93	7606080
2020-01-10	12.95	13.10	12.88	12.97	7358848
2020-01-13	13.00	13.22	12.99	13.20	9716512
2020-01-14	13.24	13.40	13.19	13.32	10351360
2020-01-15	13.19	13.51	13.17	13.34	9298928
2020-01-16	13.50	13.71	13.41	13.70	10232640
2020-01-17	13.75	13.92	13.70	13.87	15939792
2020-01-21	13.83	14.00	13.71	13.83	9920944
2020-01-22	13.88	14.12	13.85	13.92	7237952
2020-01-23	14.01	14.44	13.84	14.38	13553584
2020-01-24	14.67	15.12	14.65	14.88	25741392
2020-01-27	14.38	14.79	14.21	14.69	19215296
2020-01-28	14.72	14.87	14.67	14.80	9860480
2020-01-29	14.87	14.94	14.66	14.69	7234096
2020-01-30	14.32	14.60	14.26	14.48	11063984
2020-01-31	14.41	14.41	13.93	13.96	16018672
2020-02-03	14.10	14.21	13.98	14.08	9030208
2020-02-04	14.28	14.48	14.25	14.46	7896880
2020-02-05	14.61	14.66	14.35	14.37	10530176
2020-02-06	14.42	14.58	14.31	14.53	7439088
2020-02-07	14.41	14.59	14.41	14.49	7526384
2020-02-10	14.38	14.66	14.34	14.53	12967200
2020-02-11	14.61	14.66	14.39	14.47	11354592
2020-02-12	14.49	14.70	14.44	14.65	13380896
2020-02-13	14.53	15.08	14.53	14.85	24499728
2020-02-14	13.59	14.19	13.56	13.97	33832768
2020-02-18	13.95	14.14	13.77	14.11	13776656
2020-02-19	14.12	14.22	13.94	14.06	11504768
2020-02-20	14.03	14.30	13.98	14.27	11952720
2020-02-21	13.97	14.04	13.77	13.97	15432128
2020-02-24	13.12	13.52	13.08	13.36	16489280
2020-02-25	13.52	13.59	12.66	12.87	20461584
2020-02-26	12.94	13.07	12.68	12.70	13160928
2020-02-27	12.44	12.72	12.07	12.07	17589152
2020-02-28	11.69	12.26	11.61	12.07	19475808
2020-03-02	12.17	12.32	11.88	12.29	14663952
2020-03-03	12.28	12.43	11.79	11.98	11180016
2020-03-04	12.36	12.62	12.08	12.60	11427728
2020-03-05	12.31	12.62	12.24	12.29	8961488
2020-03-06	11.97	12.21	11.67	11.92	15445520
2020-03-09	11.09	11.85	11.09	11.61	18842672
2020-03-10	11.84	12.53	11.53	12.50	21758640
2020-03-11	12.17	12.26	11.32	11.39	23363872
2020-03-12	10.54	10.89	10.16	10.18	33081984
2020-03-13	10.72	11.07	9.84	11.05	17178080
2020-03-16	10.07	10.70	9.81	9.82	16475792
2020-03-17	10.06	10.77	9.85	10.51	23914992
2020-03-18	9.86	11.58	9.86	11.06	31808496
2020-03-19	10.98	11.86	10.79	11.12	14928320
2020-03-20	11.28	11.74	10.22	10.28	18301184
2020-03-23	10.25	10.48	9.79	10.12	15707296
2020-03-24	10.73	11.85	10.63	11.66	23580848
2020-03-25	11.72	12.29	11.56	11.77	24232912
2020-03-26	11.79	12.67	11.66	12.54	18999744
2020-03-27	12.08	12.26	11.86	11.96	14644432
2020-03-30	11.94	12.93	11.82	12.86	16642384
2020-03-31	12.77	13.04	12.45	12.66	18129984
2020-04-01	12.16	12.47	11.81	12.05	13703424
2020-04-02	11.89	12.38	11.82	12.13	10616448
2020-04-03	12.11	12.36	12.01	12.17	13510016
2020-04-06	12.52	13.04	12.42	12.98	15977776
2020-04-07	13.31	13.47	12.96	13.07	13626352
2020-04-08	13.26	13.49	13.14	13.41	12708768
2020-04-09	13.20	13.28	12.90	13.12	22149712
2020-04-13	13.06	13.19	12.54	12.63	14005184
2020-04-14	12.93	13.16	12.81	12.96	11702800
2020-04-15	12.77	12.91	12.60	12.76	7636240
2020-04-16	12.81	13.17	12.69	12.83	12382992
2020-04-17	13.12	13.24	12.84	13.13	11431696
2020-04-20	13.07	13.38	13.00	13.25	9668480
2020-04-21	13.13	13.17	12.50	12.50	11519744
2020-04-22	12.93	13.30	12.81	13.21	9271584
2020-04-23	13.20	13.35	13.02	13.08	6239808
2020-04-24	13.21	13.56	13.16	13.55	10069776
2020-04-27	13.69	13.79	13.48	13.62	10159888
2020-04-28	13.75	13.86	13.57	13.63	10420416
2020-04-29	13.86	14.00	13.78	13.88	17290928
2020-04-30	13.80	13.83	13.57	13.71	11910960
2020-05-01	13.49	13.50	12.86	12.98	12189872
2020-05-04	12.93	13.19	12.84	13.19	9798800
2020-05-05	13.35	13.85	13.28	13.78	20096624
2020-05-06	12.91	13.27	12.58	13.00	39847648
2020-05-07	13.26	13.41	13.10	13.15	17669728
2020-05-08	13.33	13.67	13.25	13.63	17359168
2020-05-11	13.57	14.10	13.46	14.04	12926848
2020-05-12	14.26	14.34	13.79	13.82	14926416
2020-05-13	13.80	13.99	13.07	13.36	16662800
2020-05-14	13.12	13.28	12.66	12.85	12595472
2020-05-15	12.72	13.19	12.69	13.15	13161936
2020-05-18	13.45	13.70	13.38	13.48	8745584
2020-05-19	13.47	13.82	13.42	13.74	7857984
2020-05-20	13.91	14.10	13.87	14.04	11620528
2020-05-21	13.94	14.16	13.90	13.94	8905120
2020-05-22	14.06	14.11	13.65	13.76	7658128
2020-05-26	14.00	14.21	13.88	13.90	6704928
2020-05-27	13.96	14.22	13.67	14.21	7442720
2020-05-28	14.21	14.33	13.90	13.93	9806672
2020-05-29	13.98	14.65	13.91	14.59	15400976
2020-06-01	14.56	14.75	14.39	14.67	8656736
2020-06-02	14.67	14.67	14.13	14.40	14142672
2020-06-03	14.40	14.56	14.26	14.45	9864336
2020-06-04	14.32	14.56	14.15	14.29	7201696
2020-06-05	14.63	14.82	14.56	14.70	8814864
2020-06-08	14.69	14.81	14.40	14.49	6903824
2020-06-09	14.45	14.66	14.35	14.46	6859392
2020-06-10	14.52	14.69	14.35	14.55	5555824
2020-06-11	14.25	14.25	13.60	13.68	14094288
2020-06-12	14.13	14.21	13.61	13.92	9857728
2020-06-15	13.62	14.17	13.49	14.12	6930880
2020-06-16	14.63	14.71	14.25	14.35	8311392
2020-06-17	14.41	14.46	14.13	14.16	9164656
2020-06-18	13.95	14.03	13.50	13.72	18338544
2020-06-19	13.94	13.96	13.36	13.63	19053280
2020-06-22	13.60	13.73	13.49	13.55	8632048
2020-06-23	13.71	13.71	13.28	13.48	13355440
2020-06-24	13.43	13.53	12.95	13.08	15252224
2020-06-25	13.03	13.28	12.88	13.25	8396464
2020-06-26	13.24	13.30	12.98	13.16	16289776
2020-06-29	13.21	13.21	12.80	12.93	12253728
2020-06-30	12.97	13.28	12.95	13.13	12758352
2020-07-01	13.16	13.19	12.96	13.09	10510736
2020-07-02	13.22	13.31	13.05	13.16	7782336
2020-07-06	13.42	13.52	13.32	13.40	7283344
2020-07-07	13.25	13.46	13.14	13.17	6664272
2020-07-08	13.19	13.44	13.19	13.38	6195184
2020-07-09	13.46	13.71	13.33	13.67	7354736
2020-07-10	13.62	13.62	13.28	13.51	6140352
2020-07-13	13.68	13.73	13.19	13.21	7020592
2020-07-14	13.19	13.50	13.04	13.48	6913168
2020-07-15	13.68	13.77	13.38	13.45	7172800
2020-07-16	13.32	13.46	13.08	13.45	6727280
2020-07-17	13.54	13.80	13.50	13.72	6034160
2020-07-20	13.72	14.15	13.69	14.09	7332192
2020-07-21	14.16	14.35	14.04	14.30	11636176
2020-07-22	14.29	14.80	14.20	14.61	10327472
2020-07-23	14.57	15.14	14.55	14.96	13680016
2020-07-24	14.52	14.91	14.42	14.80	8102896
2020-07-27	14.89	15.52	14.88	15.36	12720768
2020-07-28	15.28	15.30	15.03	15.05	5565312
2020-07-29	15.13	15.47	15.11	15.43	7222464
2020-07-30	15.21	15.63	15.13	15.59	7523488
2020-07-31	15.84	16.24	15.63	16.24	14622304
2020-08-03	16.25	16.38	16.08	16.28	12192912
2020-08-04	16.21	16.71	16.21	16.50	18191328
2020-08-05	15.50	15.50	14.63	14.70	40177088
2020-08-06	14.86	15.04	14.59	14.77	13983184
2020-08-07	14.69	14.72	14.28	14.43	17280288
2020-08-10	14.40	14.45	13.87	13.90	20121552
2020-08-11	14.04	14.05	13.70	13.75	17779152
2020-08-12	13.78	13.91	13.49	13.52	12638240
2020-08-13	13.34	13.60	13.25	13.52	20421712
2020-08-14	13.52	13.55	13.29	13.29	17588928
2020-08-17	13.37	13.62	13.31	13.44	9673520
2020-08-18	13.46	13.73	13.35	13.72	12691920
2020-08-19	13.75	13.96	13.73	13.79	11212608
2020-08-20	13.72	13.96	13.65	13.84	9331712
2020-08-21	13.73	13.94	13.66	13.91	8415392
2020-08-24	13.99	14.13	13.57	13.68	9414288
2020-08-25	13.64	13.79	13.60	13.71	6314512
2020-08-26	13.81	13.88	13.64	13.88	5949392
2020-08-27	13.94	14.02	13.77	13.89	11371920
2020-08-28	13.88	14.09	13.76	13.88	8780112
2020-08-31	13.84	14.01	13.71	13.97	8724624
2020-09-01	14.01	14.01	13.79	14.01	8448944
2020-09-02	14.03	14.35	13.96	14.28	7754112
2020-09-03	14.04	14.06	13.28	13.55	15720448
2020-09-04	13.54	13.62	12.89	13.19	13049872
2020-09-08	12.87	13.13	12.83	12.95	14124528
2020-09-09	13.17	13.32	13.01	13.24	11888000
2020-09-10	13.27	13.45	12.87	12.88	11701664
2020-09-11	12.99	13.08	12.65	12.74	11376960
2020-09-14	12.93	13.03	12.81	12.85	7627168
2020-09-15	12.82	12.96	12.73	12.90	9428432
2020-09-16	12.95	13.06	12.86	12.86	8683440
2020-09-17	12.69	12.79	12.59	12.65	13600368
2020-09-18	12.67	12.73	12.34	12.56	26564976
2020-09-21	12.38	12.40	12.08	12.19	14360112
2020-09-22	12.25	12.55	12.06	12.50	11086336
2020-09-23	12.65	12.71	12.35	12.41	11712688
2020-09-24	12.30	12.58	12.27	12.40	7002288
2020-09-25	12.44	12.60	12.32	12.54	6898480
2020-09-28	12.68	12.96	12.58	12.82	12658720
2020-09-29	12.82	13.25	12.81	13.15	10846528
2020-09-30	13.15	13.22	12.82	12.93	14269408
2020-10-01	13.03	13.08	12.82	12.94	10684416
2020-10-02	12.72	13.20	12.68	12.74	7893792
2020-10-05	12.86	12.99	12.76	12.88	7668256
2020-10-06	12.84	13.18	12.84	12.93	8198576
2020-10-07	13.08	13.34	12.99	13.25	6260208
2020-10-08	13.81	14.30	13.72	13.91	18489104
2020-10-09	14.04	14.25	13.91	14.23	8613936
2020-10-12	14.03	14.31	13.79	14.27	15317984
2020-10-13	14.22	14.30	14.06	14.12	7492416
2020-10-14	14.26	14.58	14.14	14.25	9708016
2020-10-15	13.96	14.14	13.88	14.14	7448080
2020-10-16	14.15	14.17	13.92	14.09	6783296
2020-10-19	14.18	14.19	13.83	13.85	7203824
2020-10-20	13.96	14.08	13.76	13.87	7673248
2020-10-21	13.64	13.86	13.32	13.39	14161536
2020-10-22	13.43	13.55	13.17	13.37	8538912
2020-10-23	13.38	13.68	13.16	13.38	8295600
2020-10-26	13.27	13.37	12.79	13.05	10659280
2020-10-27	13.14	13.29	13.03	13.16	7692160
2020-10-28	12.91	12.97	12.69	12.77	12370976
2020-10-29	12.77	12.86	12.58	12.70	9749520
2020-10-30	13.13	13.29	12.52	13.06	26581184
2020-11-02	13.13	13.68	12.98	13.51	27214528
2020-11-03	15.20	16.19	14.95	15.59	61275376
2020-11-04	15.53	16.15	15.50	15.90	17854640
2020-11-05	16.02	16.18	15.81	16.06	15670352
2020-11-06	15.99	16.47	15.91	16.44	14107088
2020-11-09	16.61	16.91	16.34	16.36	14550320
2020-11-10	16.12	16.31	15.98	16.09	11833136
2020-11-11	16.19	16.65	16.11	16.58	8886240
2020-11-12	16.48	16.83	16.41	16.69	7874688
2020-11-13	16.95	17.15	16.70	17.12	9661920
2020-11-16	17.19	17.26	16.88	17.08	10344384
2020-11-17	17.01	17.38	16.98	17.36	10531824
2020-11-18	17.43	17.52	16.99	17.00	9443552
2020-11-19	16.99	17.07	16.82	17.05	6272400
2020-11-20	17.06	17.13	16.76	16.78	8280272
2020-11-23	16.69	16.93	16.56	16.78	7756400
2020-11-24	16.90	17.07	16.78	17.02	8424208
2020-11-25	17.08	17.17	16.88	16.91	5085280
2020-11-27	17.01	17.11	16.77	17.04	4404736
2020-11-30	17.03	17.18	16.71	16.92	11949536
2020-12-01	16.88	17.11	16.78	17.06	7420624
2020-12-02	16.94	17.05	16.85	16.97	6620944
2020-12-03	16.91	17.03	16.81	16.86	6064768
2020-12-04	16.87	16.99	16.78	16.88	6540544
2020-12-07	16.93	17.23	16.84	17.23	9904272
2020-12-08	17.37	18.06	17.35	17.73	18232256
2020-12-09	17.71	17.78	17.29	17.35	7055024
2020-12-10	17.27	17.39	17.13	17.27	7536720
2020-12-11	17.27	17.56	17.20	17.33	9767456
2020-12-14	17.36	17.72	17.14	17.16	8208480
2020-12-15	17.33	17.52	17.29	17.47	9826960
2020-12-16	17.85	18.34	17.77	17.86	16217968
2020-12-17	17.86	17.96	17.63	17.84	9184704
2020-12-18	17.97	18.19	17.79	17.98	20130784
2020-12-21	17.71	17.97	17.46	17.95	8063872
2020-12-22	17.94	18.26	17.94	18.18	10482112
2020-12-23	18.13	18.28	17.90	17.91	5376416
2020-12-24	18.04	18.09	17.87	18.05	1628544
2020-12-28	18.26	18.36	18.16	18.18	7308112
2020-12-29	18.24	18.28	17.92	17.97	4183680
2020-12-30	18.08	18.30	18.00	18.06	5336144
2020-12-31	18.13	18.18	17.98	18.16	4966096
2021-01-04	18.17	18.23	17.53	17.70	13027728
2021-01-05	17.74	18.00	17.74	17.88	8945008
2021-01-06	18.22	18.27	17.76	17.87	11671856
2021-01-07	18.31	18.51	18.13	18.50	14133584
2021-01-08	18.61	19.20	18.58	19.13	17671104
2021-01-11	18.90	19.01	18.78	18.94	8338448
2021-01-12	18.94	19.81	18.92	19.77	14856000
2021-01-13	19.57	19.63	19.27	19.35	7125152
2021-01-14	19.50	20.02	19.43	19.57	9076512
2021-01-15	19.59	19.97	19.35	19.82	11799216
2021-01-19	19.93	19.94	19.52	19.87	7624880
2021-01-20	20.02	20.02	19.58	19.65	6363952
2021-01-21	19.71	19.81	19.30	19.48	6785520
2021-01-22	19.44	19.53	19.24	19.45	7575744
2021-01-25	19.74	19.76	19.14	19.23	7947904
2021-01-26	19.31	19.33	19.08	19.19	9344448
2021-01-27	19.06	19.30	18.80	19.11	20614288
2021-01-28	19.05	19.43	18.95	19.34	10208592
2021-01-29	19.30	19.71	19.14	19.22	11090560
2021-02-01	19.38	19.97	19.37	19.76	9643248
2021-02-02	19.88	20.02	19.67	19.78	7219376
2021-02-03	19.83	19.93	19.61	19.80	6300048
2021-02-04	19.81	20.01	19.64	20.00	5996224
2021-02-05	20.09	20.24	19.95	20.12	8251792
2021-02-08	20.21	20.29	19.91	20.01	5281392
2021-02-09	20.02	20.07	19.87	20.00	5230416
2021-02-10	20.11	20.11	19.66	19.91	8381056
2021-02-11	19.95	20.00	19.64	19.88	6391056
2021-02-12	19.90	20.22	19.71	20.21	7267264
2021-02-16	20.31	20.39	19.88	19.92	6642576
2021-02-17	19.72	19.78	19.19	19.51	7815472
2021-02-18	19.26	19.47	19.08	19.30	9918032
2021-02-19	20.31	20.41	19.11	19.43	22678928
2021-02-22	19.22	19.25	18.22	18.26	22374176
2021-02-23	17.43	18.05	16.89	17.94	22548128
2021-02-24	17.73	18.08	17.50	17.90	8483424
2021-02-25	17.93	18.02	17.44	17.52	9384976
2021-02-26	17.63	17.79	17.34	17.49	10298016
2021-03-01	17.66	18.07	17.65	18.00	8142368
2021-03-02	18.01	18.02	17.66	17.77	9986512
2021-03-03	17.80	17.80	17.33	17.43	8342128
2021-03-04	17.34	17.48	16.58	16.95	13666928
2021-03-05	16.99	17.16	16.38	17.07	12664544
2021-03-08	17.04	17.32	16.73	16.74	8013696
2021-03-09	16.92	17.43	16.91	17.25	7324464
2021-03-10	17.48	17.50	17.00	17.01	8722032
2021-03-11	17.38	17.48	17.19	17.22	7632352
2021-03-12	17.24	17.54	17.13	17.48	8347168
2021-03-15	17.56	18.05	17.56	17.91	7714496
2021-03-16	17.98	18.05	17.79	17.94	6838576
2021-03-17	17.71	18.21	17.59	18.08	9905200
2021-03-18	17.83	18.06	17.73	17.74	8410000
2021-03-19	17.81	18.04	17.63	17.83	15069680
2021-03-22	17.82	18.29	17.75	18.14	9322816
2021-03-23	18.14	18.25	17.77	17.88	6460160
2021-03-24	17.91	18.11	17.78	17.78	6280640
2021-03-25	17.75	18.26	17.64	18.25	9269392
2021-03-26	18.38	19.46	18.29	19.45	14278160
2021-03-29	19.41	19.71	19.03	19.23	8592768
2021-03-30	19.06	19.06	18.61	18.68	11839552
2021-03-31	18.77	19.07	18.58	18.87	7931008
2021-04-01	19.00	19.50	18.96	19.25	6314544
2021-04-05	19.45	19.59	19.25	19.48	6335424
2021-04-06	19.38	19.40	19.21	19.24	6608864
2021-04-07	19.27	19.33	19.08	19.24	4363344
2021-04-08	19.43	19.47	19.12	19.45	4280880
2021-04-09	19.51	19.73	19.43	19.72	4892336
2021-04-12	19.69	19.78	19.46	19.63	5129424
2021-04-13	19.79	20.06	19.61	19.65	5782384
2021-04-14	19.62	19.76	19.47	19.53	3630304
2021-04-15	19.64	19.69	19.41	19.68	4560160
2021-04-16	19.74	19.86	19.64	19.79	3380784
2021-04-19	19.80	19.88	19.65	19.68	4058528
2021-04-20	19.56	19.60	19.26	19.35	5317152
2021-04-21	19.46	19.78	19.35	19.78	3282624
2021-04-22	19.73	19.77	19.45	19.55	6930432
2021-04-23	19.69	19.98	19.65	19.92	4141136
2021-04-26	19.91	20.17	19.89	20.07	5403856
2021-04-27	20.14	20.14	19.83	19.94	4810976
2021-04-28	20.00	20.05	19.83	20.05	4212592
2021-04-29	20.00	20.21	19.79	20.16	6613680
2021-04-30	20.02	20.07	19.66	19.70	8614000
2021-05-03	19.74	19.91	19.46	19.67	5943232
2021-05-04	19.39	19.47	18.91	19.10	9346944
2021-05-05	19.78	20.15	19.33	19.80	7391056
2021-05-06	19.75	20.47	19.75	20.45	11184064
2021-05-07	20.59	20.69	20.35	20.53	7525440
2021-05-10	20.63	20.74	20.26	20.39	7504240
2021-05-11	20.03	20.55	19.95	20.42	9838592
2021-05-12	20.17	20.23	19.67	19.74	6017792
2021-05-13	19.91	20.07	19.58	19.87	6643552
2021-05-14	20.10	20.55	19.98	20.40	5989856
2021-05-17	20.29	20.45	20.21	20.36	3400864
2021-05-18	20.45	20.58	20.30	20.36	4273664
2021-05-19	20.08	20.35	19.91	20.22	4979744
2021-05-20	20.28	21.16	20.11	21.00	8560768
2021-05-21	20.80	21.07	20.48	20.76	7056992
2021-05-24	20.94	21.22	20.89	21.03	4192544
2021-05-25	21.06	21.28	21.04	21.14	4569072
2021-05-26	21.13	21.29	20.99	21.15	4206544
2021-05-27	21.21	21.26	21.05	21.07	6499520
2021-05-28	21.25	21.35	21.16	21.21	4526128
2021-06-01	21.16	21.22	20.92	20.93	4801632
2021-06-02	21.00	21.00	20.74	20.89	7906432
2021-06-03	20.88	21.59	20.85	21.49	10199712
2021-06-04	21.56	22.01	21.56	21.90	7760928
2021-06-07	21.90	22.04	21.79	22.03	5441600
2021-06-08	22.05	22.33	21.96	22.17	6186208
2021-06-09	22.25	22.53	22.21	22.48	7697424
2021-06-10	22.48	23.09	22.34	23.07	10019376
2021-06-11	23.13	23.13	22.58	22.75	8354832
2021-06-14	22.69	22.82	22.57	22.81	5832512
2021-06-15	22.85	22.86	22.54	22.61	4706976
2021-06-16	22.67	23.03	22.53	22.99	6705536
2021-06-17	23.01	23.41	22.98	23.13	11195760
2021-06-18	22.98	23.10	22.60	22.68	18536704
2021-06-21	22.86	23.34	22.68	23.09	6831776
2021-06-22	23.04	23.07	22.66	22.77	9111520
2021-06-23	22.80	22.91	22.54	22.79	8760816
2021-06-24	23.00	23.03	22.57	22.72	5134272
2021-06-25	22.71	22.76	22.59	22.64	9678992
2021-06-28	22.66	22.75	22.54	22.68	7279392
2021-06-29	22.68	22.76	22.59	22.74	5650224
2021-06-30	22.70	22.71	22.34	22.64	6017616
2021-07-01	22.71	22.93	22.57	22.71	5232512
2021-07-02	22.79	22.96	22.58	22.85	4657696
2021-07-06	23.07	23.44	22.99	23.43	8904080
2021-07-07	23.44	23.51	22.78	23.41	9817744
2021-07-08	23.12	23.32	22.89	23.14	9208128
2021-07-09	23.27	23.67	23.19	23.63	8267824
2021-07-12	23.59	23.60	23.11	23.18	4006384
2021-07-13	23.32	23.43	23.06	23.12	5815760
2021-07-14	23.24	23.28	22.84	23.08	4462240
2021-07-15	22.99	23.16	22.84	23.00	3998432
2021-07-16	23.00	23.14	22.69	22.72	5047824
2021-07-19	22.44	22.83	22.33	22.63	7483744
2021-07-20	22.81	22.81	22.61	22.73	10111856
2021-07-21	22.81	22.96	22.59	22.95	6900400
2021-07-22	23.15	23.43	23.11	23.34	9026144
2021-07-23	23.48	23.82	23.43	23.81	6357920
2021-07-26	23.82	23.82	23.37	23.59	3437232
2021-07-27	23.54	23.56	23.08	23.41	4591440
2021-07-28	23.44	23.60	23.33	23.57	3589744
2021-07-29	23.64	23.96	23.63	23.81	3767088
2021-07-30	23.63	23.97	23.61	23.77	5751328
2021-08-02	23.81	23.87	23.48	23.57	10293808
2021-08-03	22.78	23.86	22.38	23.70	11855648
2021-08-04	23.73	24.00	23.27	23.88	7565152
2021-08-05	23.84	23.94	23.67	23.79	5217904
2021-08-06	23.78	23.78	23.55	23.60	5038288
2021-08-09	23.56	23.64	23.36	23.47	5401840
2021-08-10	23.40	23.49	23.12	23.23	3946496
2021-08-11	23.23	23.23	22.94	23.07	5603792
2021-08-12	23.03	23.03	22.79	22.94	5649536
2021-08-13	22.92	22.92	22.60	22.75	5322496
2021-08-16	22.73	22.90	22.56	22.84	3368912
2021-08-17	22.65	22.83	22.52	22.79	3397216
2021-08-18	22.78	22.89	22.60	22.63	3242288
2021-08-19	22.46	23.04	22.38	22.93	5375536
2021-08-20	22.95	23.16	22.91	23.12	4643792
2021-08-23	23.02	23.22	22.97	23.14	6613472
2021-08-24	23.23	23.54	23.16	23.53	6459568
2021-08-25	23.48	23.70	23.30	23.38	5872608
2021-08-26	23.44	23.44	23.02	23.08	3862880
2021-08-27	23.14	23.43	22.89	23.30	5738032
2021-08-30	23.35	23.40	23.09	23.26	8789328
2021-08-31	23.34	23.34	22.95	23.10	6977152
2021-09-01	23.10	23.10	22.39	22.47	12428992
2021-09-02	22.61	22.87	22.40	22.74	8356640
2021-09-03	22.65	22.81	22.55	22.70	7267168
2021-09-07	22.65	22.65	22.31	22.47	8563344
2021-09-08	22.42	22.63	22.33	22.47	5676736
2021-09-09	22.57	22.66	22.37	22.38	5283840
2021-09-10	22.57	22.62	21.92	21.93	7113536
2021-09-13	21.85	22.40	21.65	22.39	11260160
2021-09-14	22.50	22.55	22.14	22.36	6470464
2021-09-15	22.36	22.52	22.07	22.43	6854176
2021-09-16	22.51	22.98	22.47	22.81	7473952
2021-09-17	22.63	22.70	22.21	22.45	21648928
2021-09-20	22.22	22.37	21.80	22.12	6226720
2021-09-21	22.26	22.26	21.91	21.97	4835488
2021-09-22	22.12	22.17	21.86	21.89	7125808
2021-09-23	22.05	22.45	22.02	22.37	5294080
2021-09-24	22.25	22.58	22.25	22.51	3354048
2021-09-27	22.41	22.42	22.09	22.30	4388608
2021-09-28	22.10	22.13	21.63	21.66	5166800
2021-09-29	21.74	21.84	21.61	21.62	6190752
2021-09-30	21.76	21.81	21.46	21.48	6286256
2021-10-01	21.56	22.00	21.30	21.91	5484400
2021-10-04	21.82	21.82	21.35	21.48	7567920
2021-10-05	21.70	22.22	21.66	22.06	5497888
2021-10-06	21.87	22.12	21.57	22.10	4383776
2021-10-07	22.36	22.79	22.32	22.76	8124160
2021-10-08	23.05	23.50	22.90	23.25	9395360
2021-10-11	23.31	23.70	23.24	23.60	5613888
2021-10-12	23.65	23.72	23.39	23.43	4328832
2021-10-13	23.56	24.02	23.43	23.99	6137280
2021-10-14	24.06	24.71	24.05	24.70	7618880
2021-10-15	24.68	24.78	24.35	24.36	6935280
2021-10-18	24.38	24.68	23.94	23.98	8668480
2021-10-19	24.02	24.36	23.96	24.35	5504944
2021-10-20	24.44	24.72	24.29	24.67	5024048
2021-10-21	24.59	24.76	24.43	24.72	3945424
2021-10-22	24.67	24.80	24.33	24.41	3728416
2021-10-25	24.40	24.60	24.11	24.13	4469632
2021-10-26	24.82	25.49	24.73	25.22	11512992
2021-10-27	25.02	25.70	25.02	25.17	7061808
2021-10-28	25.22	25.53	25.04	25.44	7929936
2021-10-29	25.28	25.70	25.10	25.61	7849408
2021-11-01	25.54	25.86	25.53	25.54	11327616
2021-11-02	30.60	32.81	30.19	30.74	52095136
2021-11-03	30.69	32.33	30.41	32.11	21843456
2021-11-04	31.00	33.37	30.92	32.74	15910608
2021-11-05	32.56	33.31	32.52	33.16	10161920
2021-11-08	33.16	33.50	32.38	32.90	8080016
2021-11-09	32.97	33.53	32.79	33.21	8387360
2021-11-10	32.74	33.48	32.41	32.64	8313744
2021-11-11	32.73	33.08	32.46	32.59	6706864
2021-11-12	32.44	33.07	32.44	32.86	7585200
2021-11-15	32.81	33.28	32.60	33.01	5684912
2021-11-16	32.38	33.20	32.19	32.95	10038704
2021-11-17	32.56	33.42	32.56	33.02	6596224
2021-11-18	32.50	33.31	32.25	33.14	8507804
2021-11-19	32.38	32.83	32.03	32.24	8125244
2021-11-22	32.47	33.04	32.00	32.04	8246456
2021-11-23	31.47	31.77	30.44	31.63	10393216
2021-11-24	31.75	32.03	31.45	31.95	5400592
2021-11-26	31.42	31.82	31.05	31.24	4903204
2021-11-29	31.87	32.08	31.38	31.65	7191708
2021-11-30	31.50	31.54	30.88	31.02	10815828
2021-12-01	31.41	31.56	30.33	30.35	8917504
2021-12-02	30.36	30.88	29.85	30.82	9863424
2021-12-03	31.06	31.25	29.91	30.30	7726080
2021-12-06	30.63	30.72	29.76	30.41	4812408
2021-12-07	30.95	31.67	30.87	31.58	7115948
2021-12-08	31.60	31.76	31.25	31.37	6197452
2021-12-09	31.64	32.69	31.51	32.17	9729576
2021-12-10	32.38	32.80	32.21	32.67	7390408
2021-12-13	32.81	33.48	32.69	33.05	10708824
2021-12-14	32.62	33.00	32.41	32.78	9210716
2021-12-15	32.93	34.82	32.69	34.67	14980584
2021-12-16	34.91	35.13	32.44	32.54	15025260
2021-12-17	32.75	34.05	32.32	33.76	22887568
2021-12-20	33.14	33.81	33.00	33.58	7093896
2021-12-21	33.79	34.49	33.41	34.48	10894928
2021-12-22	34.23	35.08	34.10	34.88	6585676
2021-12-23	35.00	36.14	34.99	35.46	9279056
2021-12-27	35.72	37.14	35.70	36.71	8431848
2021-12-28	36.49	36.84	35.91	36.22	6272008
2021-12-29	36.39	36.58	36.04	36.43	4598864
2021-12-30	36.45	36.57	35.76	35.79	5357536
2021-12-31	36.00	36.35	35.78	35.94	4335536
2022-01-03	36.02	36.13	35.17	35.56	9187524
2022-01-04	35.56	35.56	34.31	34.67	8998024
2022-01-05	34.59	34.74	33.26	33.29	8955440
2022-01-06	32.94	33.65	32.91	33.17	5950916
2022-01-07	33.34	33.76	32.36	32.37	9308320
2022-01-10	32.17	32.93	31.47	32.89	9631948
2022-01-11	32.92	33.36	32.52	33.30	4464588
2022-01-12	33.44	34.15	33.11	33.26	4855164
2022-01-13	33.25	33.40	32.77	32.80	6226492
2022-01-14	32.61	32.81	31.89	32.44	7825052
2022-01-18	31.92	32.19	31.55	31.77	7106336
2022-01-19	31.87	32.26	31.29	31.33	8817148
2022-01-20	31.64	31.78	30.42	30.49	7412044
2022-01-21	30.56	30.80	29.50	29.66	10247332
2022-01-24	29.35	30.46	28.71	30.38	18511604
2022-01-25	29.90	29.99	28.79	29.24	8747132
2022-01-26	29.67	30.50	29.12	29.49	8144928
2022-01-27	30.34	30.61	29.06	29.48	9303768
2022-01-28	29.50	30.10	29.03	30.05	8095540
2022-01-31	30.24	31.09	30.14	31.08	6705940
2022-02-01	31.06	31.11	30.22	31.08	6891488
2022-02-02	31.50	31.99	31.09	31.40	8327756
2022-02-03	30.67	31.00	30.37	30.56	6383524
2022-02-04	30.28	31.04	30.08	30.58	6838196
2022-02-07	30.57	30.85	30.38	30.54	4326344
2022-02-08	30.57	31.02	30.31	30.84	5349088
2022-02-09	31.13	32.37	31.07	32.36	8606856
2022-02-10	31.64	32.69	31.35	31.77	8266312
2022-02-11	31.72	31.93	30.03	30.23	9787160
2022-02-14	30.00	30.93	29.91	30.71	16792212
2022-02-15	33.21	33.21	31.14	32.49	26996376
2022-02-16	32.11	33.24	31.51	33.11	11399440
2022-02-17	33.01	33.47	32.16	32.31	8053060
2022-02-18	32.19	32.29	31.38	31.48	9002480
2022-02-22	31.00	31.42	30.08	30.46	8068252
2022-02-23	30.73	30.91	29.38	29.54	8970224
2022-02-24	27.31	30.35	27.06	30.22	11578480
2022-02-25	30.22	30.98	29.88	30.88	8559940
2022-02-28	30.60	30.98	30.03	30.68	7883692
2022-03-01	30.52	30.54	29.33	29.47	7748780
2022-03-02	29.65	30.90	29.50	30.76	6339408
2022-03-03	31.00	31.03	29.79	30.09	6632216
2022-03-04	29.89	30.24	29.32	29.64	6262436
2022-03-07	29.71	29.71	28.58	28.61	11110252
2022-03-08	28.61	29.61	27.84	28.65	7235568
2022-03-09	29.73	30.41	29.39	30.15	7629632
2022-03-10	30.12	30.44	29.47	30.23	6480040
2022-03-11	30.45	31.19	29.93	29.98	5750144
2022-03-14	30.02	30.43	28.54	28.82	7019292
2022-03-15	29.20	30.30	29.04	30.29	7037104
2022-03-16	30.54	31.18	30.00	31.05	6054660
2022-03-17	30.69	31.74	30.69	31.50	9699504
2022-03-18	31.62	32.92	31.14	32.81	19216136
2022-03-21	32.70	33.20	32.33	32.99	6362312
2022-03-22	33.07	34.09	32.85	34.01	8939000
2022-03-23	33.70	34.20	32.82	33.29	8141724
2022-03-24	34.01	34.99	33.28	34.92	9593488
2022-03-25	35.00	35.00	33.79	34.60	6452588
2022-03-28	34.50	35.06	34.03	34.85	4076872
2022-03-29	35.29	35.54	34.64	35.20	5483400
2022-03-30	35.11	35.34	34.23	34.55	6964092
2022-03-31	34.55	35.20	34.47	34.75	6722080
2022-04-01	35.08	35.22	34.41	34.87	4997352
2022-04-04	34.87	35.87	34.80	35.69	6331536
2022-04-05	35.50	35.89	34.88	35.27	6911784
2022-04-06	34.65	34.70	32.20	33.00	12996500
2022-04-07	33.03	33.59	32.73	33.21	6186040
2022-04-08	33.05	33.20	32.51	32.76	4657252
2022-04-11	32.25	32.51	31.74	31.79	5548588
2022-04-12	32.16	33.06	31.74	31.86	6405464
2022-04-13	31.99	32.99	31.82	32.84	4532572
2022-04-14	32.85	33.21	31.63	31.65	6296984
2022-04-18	31.52	32.15	31.28	31.55	5640676
2022-04-19	31.53	32.30	31.13	32.21	5211360
2022-04-20	31.38	32.29	30.91	31.79	8182836
2022-04-21	32.27	32.46	30.01	30.05	8438636
2022-04-22	30.15	30.25	29.37	29.43	8435388
2022-04-25	29.24	29.78	28.72	29.74	7031908
2022-04-26	29.59	29.62	28.70	28.81	7280280
2022-04-27	28.87	29.28	28.35	28.80	8140656
2022-04-28	29.30	30.46	29.04	30.23	8382472
2022-04-29	29.88	30.31	28.83	28.89	7794196
2022-05-02	28.93	29.72	28.79	29.57	11936708
2022-05-03	28.22	29.63	28.09	28.51	12529096
2022-05-04	28.59	29.48	27.89	29.45	8849224
2022-05-05	29.14	29.23	27.38	27.75	11959772
2022-05-06	27.43	28.37	27.30	27.75	6698832
2022-05-09	27.19	27.29	25.45	25.62	11482016
2022-05-10	26.19	26.67	25.58	26.28	8880776
2022-05-11	25.93	26.81	25.39	25.73	6088808
2022-05-12	25.38	26.14	24.81	25.42	11578896
2022-05-13	25.91	27.34	25.91	27.16	9163268
2022-05-16	26.92	27.07	26.17	26.25	5328408
2022-05-17	26.84	26.96	26.24	26.84	5063584
2022-05-18	26.35	26.60	25.22	25.64	9691508
2022-05-19	25.26	25.73	24.63	25.28	7832580
2022-05-20	25.75	25.91	24.67	25.66	10829780
2022-05-23	25.50	25.77	25.15	25.58	8199236
2022-05-24	25.29	25.32	24.31	24.92	7921320
2022-05-25	24.75	25.45	24.66	25.24	8012044
2022-05-26	25.29	26.09	25.06	25.93	8006748
2022-05-27	26.33	26.53	26.00	26.47	6560844
2022-05-31	26.20	26.32	25.50	25.57	16090372
2022-06-01	25.88	26.21	25.11	25.42	7649264
2022-06-02	25.33	26.55	25.25	26.54	7828252
2022-06-03	26.28	26.31	25.65	25.79	4297048
2022-06-06	26.31	26.51	25.71	25.88	4159876
2022-06-07	25.59	26.12	25.56	26.08	4827972
2022-06-08	25.77	26.18	25.66	25.76	3651076
2022-06-09	25.63	25.74	24.45	24.60	8524100
2022-06-10	24.18	24.32	23.65	23.74	11502476
2022-06-13	22.81	23.46	22.71	23.02	11939400
2022-06-14	22.93	23.29	22.65	22.98	10707464
2022-06-15	23.38	23.63	22.81	23.22	6016984
2022-06-16	22.60	22.97	22.28	22.61	7040676
2022-06-17	22.76	23.15	22.55	22.74	10750228
2022-06-21	23.10	23.66	23.03	23.46	6375860
2022-06-22	23.10	23.70	23.10	23.26	5427064
2022-06-23	23.56	24.11	23.48	23.84	9006076
2022-06-24	24.23	24.97	24.23	24.96	9580872
2022-06-27	25.08	25.18	24.38	24.72	5361480
2022-06-28	24.72	25.01	23.78	23.82	5872400
2022-06-29	23.87	24.09	23.39	23.73	4384724
2022-06-30	23.33	23.75	23.03	23.44	6088080
2022-07-01	23.29	23.40	22.94	23.35	6034740
2022-07-05	22.83	24.12	22.83	24.04	8260616
2022-07-06	24.22	24.89	24.11	24.66	8221064
2022-07-07	24.99	25.63	24.86	25.49	6466464
2022-07-08	25.27	26.01	25.16	25.75	7185756
2022-07-11	25.53	25.79	25.37	25.43	4634316
2022-07-12	25.59	25.87	24.44	24.57	7118728
2022-07-13	24.05	24.84	23.99	24.58	5993472
2022-07-14	24.16	24.83	23.73	24.78	5767068
2022-07-15	25.10	25.44	24.69	25.42	5035052
2022-07-18	25.51	25.51	25.03	25.15	5500092
2022-07-19	26.03	26.26	25.58	26.19	7310308
2022-07-20	25.50	26.35	25.45	26.22	9024756
2022-07-21	26.32	26.50	25.87	26.49	7733984
2022-07-22	26.25	26.34	25.40	25.60	7197364
2022-07-25	25.60	26.03	25.47	25.87	7748296
2022-07-26	26.02	26.52	25.65	25.84	9023868
2022-07-27	26.13	27.40	26.13	27.28	9391016
2022-07-28	28.00	29.11	27.87	28.83	15828748
2022-07-29	28.79	29.33	28.49	29.16	7899740
2022-08-01	28.81	29.53	28.53	29.40	10364568
2022-08-02	30.73	30.77	29.21	29.29	17637456
2022-08-03	29.56	30.60	29.50	30.43	10796716
2022-08-04	30.55	31.05	30.50	30.77	8593928
2022-08-05	30.47	31.71	30.42	31.67	9989844
2022-08-08	31.52	31.52	30.87	31.18	10300052
2022-08-09	30.88	31.15	30.22	30.24	8875616
2022-08-10	30.98	31.94	30.73	31.87	9000084
2022-08-11	31.95	32.00	31.45	31.51	6286112
2022-08-12	31.85	32.02	31.60	31.72	4503988
2022-08-15	31.59	32.24	31.57	32.19	4615036
2022-08-16	32.14	32.56	31.94	32.48	5383180
2022-08-17	32.25	32.68	32.02	32.37	5189980
2022-08-18	32.64	33.22	32.55	33.19	6928492
2022-08-19	32.80	32.82	32.26	32.50	6003872
2022-08-22	31.88	31.88	31.38	31.79	5703696
2022-08-23	31.35	32.31	31.28	31.74	6697484
2022-08-24	31.74	31.78	31.31	31.41	6209512
2022-08-25	31.50	31.79	31.41	31.62	7527440
2022-08-26	31.64	31.76	30.74	30.76	5240360
2022-08-29	30.33	30.76	30.30	30.40	4753148
2022-08-30	30.80	30.87	29.93	30.28	4375324
2022-08-31	30.25	30.71	29.83	29.97	8630104
2022-09-01	29.71	29.71	28.56	29.32	8160588
2022-09-02	29.61	30.13	29.22	29.33	5009096
2022-09-06	29.43	29.71	28.96	29.39	5686144
2022-09-07	29.48	30.08	29.29	30.07	5636420
2022-09-08	29.77	30.72	29.72	30.70	7344892
2022-09-09	31.00	31.32	30.86	31.10	6674896
2022-09-12	31.40	31.68	30.99	31.19	5406700
2022-09-13	30.51	30.58	29.87	29.98	7251364
2022-09-14	30.00	30.76	30.00	30.57	7905984
2022-09-15	30.51	30.56	29.08	29.24	8521944
2022-09-16	28.90	28.99	28.22	28.93	28912944
2022-09-19	28.52	28.98	28.43	28.74	8262464
2022-09-20	28.51	28.63	28.12	28.52	5068808
2022-09-21	29.27	29.70	28.44	28.46	7376596
2022-09-22	28.21	28.42	27.80	28.14	5921556
2022-09-23	27.77	27.87	27.11	27.49	9528424
2022-09-26	27.56	27.91	27.19	27.28	5262768
2022-09-27	27.89	28.22	27.33	27.73	4741040
2022-09-28	27.94	29.33	27.83	29.17	8472968
2022-09-29	28.98	29.26	28.15	28.69	8028068
2022-09-30	28.53	29.08	28.19	28.22	5875900
2022-10-03	28.72	29.27	28.39	28.96	5007128
2022-10-04	29.75	30.23	29.59	30.20	6337968
2022-10-05	29.71	30.53	29.60	30.34	4993032
2022-10-06	30.25	30.83	30.16	30.48	6798500
2022-10-07	29.93	29.98	28.92	29.10	6787744
2022-10-10	29.23	29.23	26.57	27.37	12425460
2022-10-11	27.12	27.24	26.54	26.76	7869740
2022-10-12	26.97	27.10	25.81	25.91	11608808
2022-10-13	24.78	26.30	24.55	25.98	15801300
2022-10-14	26.15	26.32	25.08	25.09	8474004
2022-10-17	25.85	26.49	25.68	26.14	8794092
2022-10-18	27.00	27.21	26.15	26.57	9424304
2022-10-19	26.26	26.87	26.02	26.28	9289024
2022-10-20	26.21	27.24	26.21	26.41	6243120
2022-10-21	26.41	27.75	26.35	27.63	8714856
2022-10-24	27.69	28.04	27.26	27.69	5509488
2022-10-25	26.75	28.28	26.63	28.16	12796420
2022-10-26	27.62	27.97	27.01	27.24	15592996
2022-10-27	30.30	31.63	29.55	29.78	21059888
2022-10-28	29.86	30.44	29.28	30.37	12880820
2022-10-31	30.11	30.84	29.98	30.22	13500364
2022-11-01	30.10	32.02	29.53	31.93	21069196
2022-11-02	31.97	32.53	31.19	31.26	13448616
2022-11-03	30.93	31.49	30.49	30.56	8249784
2022-11-04	32.91	33.43	32.22	32.77	15840024
2022-11-07	32.90	33.00	32.40	32.65	7578784
2022-11-08	32.68	32.77	32.05	32.28	12930856
2022-11-09	31.22	31.34	30.61	30.73	12337532
2022-11-10	32.55	32.57	31.42	31.75	14523348
2022-11-11	31.87	32.44	31.42	32.14	11499652
2022-11-14	32.13	33.65	32.09	32.80	13107408
2022-11-15	33.35	33.55	32.64	33.16	9686292
2022-11-16	32.82	32.93	32.14	32.67	5824176
2022-11-17	32.35	33.40	32.25	33.02	7471276
2022-11-18	33.54	33.93	33.27	33.87	7818664
2022-11-21	33.74	34.24	33.50	33.65	5043204
2022-11-22	33.26	34.06	33.01	34.01	6710660
2022-11-23	34.04	34.35	33.73	34.30	6086936
2022-11-25	34.31	34.34	33.91	33.94	2579636
2022-11-28	33.85	33.98	33.20	33.43	5499392
2022-11-29	33.51	33.62	33.11	33.43	4440248
2022-11-30	33.43	34.83	33.21	34.83	11393112
2022-12-01	35.01	35.20	34.42	34.95	6571788
2022-12-02	34.13	34.33	33.31	33.76	8066940
2022-12-05	33.29	33.57	33.02	33.21	5273548
2022-12-06	33.42	33.44	31.95	32.26	8334456
2022-12-07	32.10	32.19	31.19	31.69	11264028
2022-12-08	32.02	32.17	31.54	32.03	10897456
2022-12-09	32.13	32.93	31.95	31.98	7669416
2022-12-12	31.97	32.75	31.60	32.74	7929540
2022-12-13	34.18	34.46	33.00	33.26	10816656
2022-12-14	33.32	33.82	32.45	32.75	8597728
2022-12-15	32.29	32.38	31.19	31.40	10187104
2022-12-16	30.96	31.13	30.54	30.92	13683648
2022-12-19	31.06	31.06	30.36	30.64	6730304
2022-12-20	30.45	30.74	30.14	30.44	6849496
2022-12-21	30.63	31.15	30.54	30.83	4728452
2022-12-22	30.56	30.56	29.65	30.09	6910820
2022-12-23	30.02	30.10	29.57	29.94	3981576
2022-12-27	29.97	29.98	29.51	29.72	2807776
2022-12-28	29.64	29.97	29.47	29.79	4346040
2022-12-29	30.24	30.59	30.20	30.47	4895472
2022-12-30	30.15	30.36	29.89	30.34	3355896
2023-01-03	30.73	30.95	29.73	30.23	6774884
2023-01-04	30.15	30.28	28.29	28.46	18457136
2023-01-05	28.09	28.09	27.29	27.37	14832028
2023-01-06	27.55	28.25	27.23	28.11	9314232
2023-01-09	28.44	29.33	28.43	28.72	7245024
2023-01-10	28.66	29.05	28.49	28.81	5217412
2023-01-11	28.80	29.10	28.50	29.08	5926748
2023-01-12	29.19	29.42	28.64	29.30	6387640
2023-01-13	28.82	29.23	28.75	28.75	8000392
2023-01-17	28.73	29.24	28.63	29.08	10824896
2023-01-18	29.41	29.59	28.70	28.75	9951340
2023-01-19	28.64	28.77	27.75	27.88	6972120
2023-01-20	27.97	28.83	27.92	28.78	8555072
2023-01-23	28.91	30.03	28.87	29.79	7890320
2023-01-24	26.89	30.49	26.89	30.44	7675792
2023-01-25	29.84	30.48	29.41	30.39	8469304
2023-01-26	30.90	31.26	30.73	31.00	6475720
2023-01-27	30.91	31.77	30.88	31.52	8716072
2023-01-30	31.25	31.40	30.83	30.96	7096556
2023-01-31	30.93	31.60	30.86	31.51	6803404
2023-02-01	31.37	32.75	30.94	32.63	15002128
2023-02-02	32.89	33.61	32.63	33.36	18965520
2023-02-03	32.72	33.45	32.57	32.99	8339636
2023-02-06	32.69	33.19	32.27	32.42	8419116
2023-02-07	32.38	33.94	32.25	33.73	9198672
2023-02-08	33.84	34.53	33.64	34.12	11512060
2023-02-09	34.50	34.70	33.94	34.13	8660248
2023-02-10	33.86	33.98	33.07	33.32	7745200
2023-02-13	33.63	34.22	33.50	34.00	12509984
2023-02-14	33.63	36.09	32.52	35.37	29935984
2023-02-15	35.74	36.29	35.19	35.38	11474524
2023-02-16	35.08	35.97	34.83	35.42	9157008
2023-02-17	35.09	35.25	34.17	34.56	7675824
2023-02-21	34.23	34.50	33.61	33.63	5539704
2023-02-22	33.28	34.00	33.13	33.80	8825820
2023-02-23	34.47	35.09	33.55	34.21	6332408
2023-02-24	33.78	34.01	33.30	33.88	5308616
2023-02-27	34.44	34.81	34.28	34.50	6678600
2023-02-28	34.49	34.96	34.49	34.68	8227300
2023-03-01	34.70	34.79	34.33	34.64	7071052
2023-03-02	34.50	34.50	33.62	34.15	7820816
2023-03-03	34.47	35.21	34.40	35.17	7320216
2023-03-06	35.59	36.18	35.34	35.65	9174620
2023-03-07	36.00	36.12	35.38	35.72	5931300
2023-03-08	35.75	37.23	35.75	37.10	15441412
2023-03-09	37.20	38.02	36.95	37.16	16618760
2023-03-10	37.11	37.68	36.30	36.62	11646448
2023-03-13	36.29	37.15	35.61	36.72	9258648
2023-03-14	37.46	38.31	37.04	38.29	12854780
2023-03-15	37.78	38.51	37.66	38.45	12148608
2023-03-16	38.50	41.07	38.26	40.67	20613968
2023-03-17	40.63	41.06	40.02	40.82	18563536
2023-03-20	40.57	41.31	40.26	41.05	11243352
2023-03-21	41.49	42.29	41.13	42.02	14372744
2023-03-22	41.89	42.53	41.50	41.52	12151604
2023-03-23	42.08	42.86	41.82	42.35	11962432
2023-03-24	42.22	42.49	41.76	42.24	10001048
2023-03-27	42.35	42.78	41.89	41.99	7770940
2023-03-28	41.50	41.59	40.26	40.75	15170028
2023-03-29	41.21	41.26	40.34	40.63	14022516
2023-03-30	40.88	40.98	40.45	40.62	11673456
2023-03-31	40.64	42.02	40.18	41.97	12121856
2023-04-03	41.41	42.08	41.26	41.94	12871196
2023-04-04	41.94	42.17	41.40	41.69	6092000
2023-04-05	41.36	41.44	40.56	40.72	8589504
2023-04-06	39.67	40.26	39.29	39.96	10710180
2023-04-10	39.65	40.86	39.58	40.78	5932188
2023-04-11	40.50	40.63	39.79	39.90	7226780
2023-04-12	40.43	40.75	40.01	40.35	7585696
2023-04-13	40.66	41.31	40.44	41.20	6674660
2023-04-14	41.03	41.71	40.66	40.90	5595924
2023-04-17	41.13	41.16	40.56	40.86	4230916
2023-04-18	41.31	41.44	40.44	40.67	6545600
2023-04-19	40.28	40.31	39.07	39.52	11826268
2023-04-20	38.77	39.36	38.63	38.85	9183168
2023-04-21	38.86	39.10	38.44	38.97	6270860
2023-04-24	38.97	39.21	38.66	39.14	9403056
2023-04-25	39.14	39.41	38.26	38.40	11003156
2023-04-26	39.37	39.90	38.80	38.99	13028228
2023-04-27	39.25	39.36	38.09	39.19	9014260
2023-04-28	39.00	40.07	38.83	40.04	9546672
2023-05-01	40.14	40.52	39.86	40.04	17197056
2023-05-02	36.33	36.50	33.68	33.75	65663064
2023-05-03	33.78	34.03	33.06	33.18	20181656
2023-05-04	33.01	34.20	32.92	33.84	16893092
2023-05-05	33.85	34.85	33.62	34.50	12140136
2023-05-08	34.53	35.00	34.47	34.52	8765176
2023-05-09	34.23	34.84	34.19	34.63	8849796
2023-05-10	35.10	35.47	34.67	35.31	8802832
2023-05-11	35.36	35.49	34.61	34.75	7244888
2023-05-12	34.79	35.11	34.23	34.66	7115960
2023-05-15	34.63	34.92	34.47	34.50	6594680
2023-05-16	34.38	34.60	33.97	34.04	8425324
2023-05-17	34.15	34.28	33.66	33.96	9409752
2023-05-18	33.64	35.45	33.36	35.37	13197656
2023-05-19	35.70	36.44	35.51	35.98	13318904
2023-05-22	36.31	36.92	36.18	36.34	10478768
2023-05-23	35.99	36.22	35.10	35.12	10950732
2023-05-24	35.58	35.72	34.80	35.31	12674572
2023-05-25	38.31	39.19	37.66	39.05	32553456
2023-05-26	39.25	42.67	39.25	42.59	34803664
2023-05-30	42.76	44.59	42.53	43.61	25407576
2023-05-31	42.50	42.65	41.46	41.59	24697528
2023-06-01	41.45	41.94	41.18	41.67	14539928
2023-06-02	41.81	42.49	40.61	40.63	13507984
2023-06-05	40.74	40.88	40.00	40.63	8705132
2023-06-06	40.25	40.35	39.46	39.92	12061528
2023-06-07	39.92	40.61	38.87	38.90	13352000
2023-06-08	39.00	40.78	38.94	40.58	11425200
2023-06-09	41.04	41.80	40.33	40.63	11920576
2023-06-12	40.86	42.51	40.71	42.50	12936536
2023-06-13	42.78	43.16	41.40	42.15	13179184
2023-06-14	41.66	42.29	41.10	42.27	10488640
2023-06-15	40.29	41.08	39.60	40.87	25975072
2023-06-16	41.42	41.56	39.34	39.45	17998908
2023-06-20	39.33	39.86	38.43	38.63	17504040
2023-06-21	38.40	38.57	37.47	37.88	13290520
2023-06-22	37.75	38.35	37.43	38.31	13265192
2023-06-23	37.69	37.74	37.08	37.21	33677184
2023-06-26	37.40	38.31	37.27	37.71	10996316
2023-06-27	38.08	39.32	38.05	39.03	12628664
2023-06-28	38.73	39.51	38.50	38.97	9361704
2023-06-29	39.28	39.99	38.80	39.82	9024876
2023-06-30	40.34	41.05	39.95	40.52	12004936
2023-07-03	40.34	40.46	39.49	39.98	3686632
2023-07-05	39.56	40.06	39.42	39.92	6179276
2023-07-06	39.41	39.91	39.18	39.73	5550944
2023-07-07	39.66	40.17	39.36	39.50	7140276
2023-07-10	39.40	39.91	38.95	39.89	5835040
2023-07-11	40.12	40.44	39.60	40.04	6459880
2023-07-12	40.50	41.15	40.40	41.01	10754612
2023-07-13	41.30	42.20	41.22	42.15	11158140
2023-07-14	41.73	42.38	40.73	41.40	8140324
2023-07-17	41.39	42.62	41.39	42.61	7499440
2023-07-18	42.61	43.71	42.21	43.38	11923100
2023-07-19	43.62	44.17	43.42	44.07	9626356
2023-07-20	43.83	44.21	42.47	42.85	10467288
2023-07-21	43.33	43.45	42.85	42.91	6565252
2023-07-24	42.97	43.08	42.19	42.93	8346152
2023-07-25	43.32	43.89	43.14	43.52	10618056
2023-07-26	43.41	43.41	40.58	41.11	15090568
2023-07-27	41.08	41.22	39.89	40.25	15479612
2023-07-28	39.25	39.30	37.28	37.77	29156520
2023-07-31	38.25	38.85	37.68	38.77	28504084
2023-08-01	44.38	47.66	42.58	46.40	64184112
2023-08-02	45.78	45.96	44.21	44.32	17016628
2023-08-03	44.50	45.23	43.50	44.44	11157500
2023-08-04	44.72	45.63	44.25	44.90	10312780
2023-08-07	45.03	45.28	43.60	44.82	9074628
2023-08-08	44.75	45.37	44.35	45.11	8652168
2023-08-09	45.13	45.59	44.14	44.37	6640484
2023-08-10	44.73	45.16	43.86	44.08	5088548
2023-08-11	44.09	44.35	43.61	43.74	4929648
2023-08-14	43.58	44.67	43.50	44.53	6647696
2023-08-15	44.52	45.47	44.41	44.91	6409304
2023-08-16	45.41	45.70	45.04	45.34	17086380
2023-08-17	45.55	46.21	45.27	45.69	11352980
2023-08-18	44.84	45.53	44.31	45.14	9461800
2023-08-21	45.38	46.66	45.33	46.17	8606740
2023-08-22	46.15	47.30	45.84	46.88	14531300
2023-08-23	47.01	47.74	46.51	47.46	10072728
2023-08-24	48.06	48.48	44.79	44.80	13534416
2023-08-25	44.99	45.81	44.56	45.23	6566908
2023-08-28	45.25	45.67	44.32	45.49	4766308
2023-08-29	45.29	46.78	45.29	46.36	4915148
2023-08-30	46.25	47.08	46.19	46.78	4921860
2023-08-31	48.00	49.19	47.61	48.81	19036672
2023-09-01	49.45	49.68	48.66	49.34	8223808
2023-09-05	49.42	49.55	48.89	49.37	6325492
2023-09-06	49.13	49.57	48.80	49.39	4841972
2023-09-07	48.50	49.22	47.86	48.89	6701788
2023-09-08	48.57	49.36	48.37	49.12	5989468
2023-09-11	49.60	49.66	47.55	48.30	7478320
2023-09-12	47.66	48.19	47.24	47.26	6111196
2023-09-13	46.82	48.09	46.43	47.02	6460024
2023-09-14	47.67	47.75	46.77	46.89	6193980
2023-09-15	46.53	46.60	45.89	46.18	8419144
2023-09-18	45.75	46.98	45.60	46.51	5998536
2023-09-19	46.36	46.39	45.56	46.21	4142676
2023-09-20	46.36	46.69	45.67	45.69	5093024
2023-09-21	45.09	45.19	44.26	44.47	7298936
2023-09-22	44.65	45.38	44.60	45.09	5640964
2023-09-25	44.78	45.96	44.57	45.30	6033264
2023-09-26	44.86	44.93	44.28	44.48	5951484
2023-09-27	44.93	45.75	44.75	45.40	8677412
2023-09-28	45.38	46.23	45.12	46.11	6858376
2023-09-29	46.51	47.14	45.74	45.98	6912724
2023-10-02	46.13	47.48	46.01	46.95	6685776
2023-10-03	46.79	47.08	45.79	46.22	5250804
2023-10-04	46.23	46.89	45.91	46.51	7835088
2023-10-05	46.40	47.24	45.82	47.01	6706924
2023-10-06	47.11	48.87	46.41	48.51	8164868
2023-10-09	48.14	49.22	47.77	49.10	5825524
2023-10-10	49.10	49.62	48.61	48.68	6499660
2023-10-11	48.19	48.61	46.52	47.97	12098060
2023-10-12	48.34	49.37	47.89	48.25	7574872
2023-10-13	48.38	48.51	47.34	47.46	5095904
2023-10-16	47.71	49.58	47.71	49.21	8604560
2023-10-17	48.44	49.57	47.95	48.85	7319380
2023-10-18	48.67	49.43	48.20	48.55	7547568
2023-10-19	48.75	49.33	47.67	47.87	6583920
2023-10-20	48.16	48.19	46.04	46.53	6350936
2023-10-23	46.18	47.17	45.11	46.63	6722584
2023-10-24	47.29	47.86	46.98	47.62	6438868
2023-10-25	47.96	48.10	46.47	46.52	7516660
2023-10-26	45.00	45.89	42.06	42.46	21616488
2023-10-27	42.87	44.25	42.72	44.05	11157756
2023-10-30	44.11	44.68	43.65	43.93	14786732
2023-10-31	48.58	50.36	46.92	50.09	35794604
2023-11-01	50.73	52.94	50.00	52.71	24259460
2023-11-02	53.07	53.57	52.13	52.92	12801556
2023-11-03	53.11	53.42	52.40	53.12	8634472
2023-11-06	53.50	54.07	52.56	53.20	7943636
2023-11-07	53.16	54.04	53.04	53.15	7508024
2023-11-08	53.50	53.75	52.32	52.40	8654496
2023-11-09	52.40	53.33	51.39	52.91	8340440
2023-11-10	52.16	52.25	50.80	51.71	13695140
2023-11-13	51.84	53.25	51.71	52.57	7945740
2023-11-14	53.45	54.22	53.24	53.80	6964948
2023-11-15	54.25	54.59	53.27	53.44	7564576
2023-11-16	52.37	53.71	52.00	53.33	7980700
2023-11-17	53.40	54.04	53.21	53.66	4435288
2023-11-20	53.75	54.12	53.38	53.84	4399644
2023-11-21	53.19	54.13	53.04	53.83	5851392
2023-11-22	54.10	55.35	53.65	54.42	6958120
2023-11-24	54.23	54.62	54.00	54.60	3053080
2023-11-27	54.57	55.32	54.26	54.67	5656576
2023-11-28	54.53	55.12	54.15	54.31	6282556
2023-11-29	55.03	55.88	54.67	54.83	6760464
2023-11-30	54.67	55.21	54.26	54.93	8793892
2023-12-01	54.75	54.75	53.82	54.16	6580152
2023-12-04	53.29	54.10	52.67	53.78	6966316
2023-12-05	53.48	54.03	53.22	53.93	4046904
2023-12-06	54.35	54.77	53.28	53.35	8065096
2023-12-07	53.38	53.94	53.12	53.82	5946700
2023-12-08	54.11	56.06	54.11	56.01	8846940
2023-12-11	56.00	56.88	55.67	56.64	8053976
2023-12-12	56.59	57.76	56.34	57.47	7202560
2023-12-13	57.50	57.99	57.11	57.39	6439796
2023-12-14	57.63	58.60	56.81	57.76	9078760
2023-12-15	57.88	59.30	57.88	58.90	11477276
2023-12-18	59.13	60.00	58.75	59.70	7232208
2023-12-19	59.78	59.84	59.00	59.18	8747512
2023-12-20	58.93	59.43	58.01	58.29	6189724
2023-12-21	58.47	59.16	58.47	58.84	7652052
2023-12-22	59.57	59.99	59.05	59.57	4086484
2023-12-26	59.75	60.17	58.75	59.38	5167008
2023-12-27	59.62	59.75	59.16	59.43	2425904
2023-12-28	59.39	59.46	59.09	59.24	2869496
2023-12-29	59.38	59.48	58.73	58.88	3605540
2024-01-02	58.50	58.56	57.07	57.89	5636852
2024-01-03	57.36	58.23	57.06	57.35	4807536
2024-01-04	57.31	58.08	56.65	57.64	5306676
2024-01-05	57.90	58.01	57.44	57.73	4916176
2024-01-08	58.75	61.47	58.75	61.46	8921400
2024-01-09	61.25	61.89	60.39	61.30	5413268
2024-01-10	61.88	62.81	61.52	62.31	6708760
2024-01-11	62.49	63.04	61.92	62.94	5027380
2024-01-12	63.00	63.68	62.81	63.01	4929196
2024-01-16	63.11	64.30	62.84	63.32	7755848
2024-01-17	62.73	62.73	61.31	62.25	5674040
2024-01-18	63.75	64.66	63.04	64.39	7445440
2024-01-19	65.15	66.25	65.00	65.88	7606972
2024-01-22	66.92	67.66	66.25	66.65	5882572
2024-01-23	66.43	66.50	65.17	65.51	7107828
2024-01-24	65.84	66.53	65.37	65.62	9589572
2024-01-25	66.44	67.51	65.75	66.11	6463156
2024-01-26	65.49	66.66	65.45	66.10	5437128
2024-01-29	66.28	67.45	66.28	67.40	7680244
2024-01-30	67.58	68.23	67.40	67.99	6817808
2024-01-31	66.13	66.87	64.33	64.67	12233660
2024-02-01	65.50	65.93	65.16	65.75	8947468
2024-02-02	68.66	69.25	67.28	68.28	13006804
2024-02-05	68.75	69.10	67.26	68.24	7920168
2024-02-06	68.25	68.32	65.53	66.22	10040004
2024-02-07	66.52	67.54	66.19	66.76	9433564
2024-02-08	67.50	69.72	67.25	68.97	9785396
2024-02-09	70.50	71.21	69.65	70.61	12730316
2024-02-12	73.17	73.17	70.05	70.22	37805404
2024-02-13	64.47	67.69	63.99	66.38	28086228
2024-02-14	67.50	67.85	65.95	66.42	13368492
2024-02-15	66.56	66.93	65.08	66.63	10257532
2024-02-16	66.33	67.10	65.42	65.44	9732968
2024-02-20	64.52	65.10	63.60	64.90	10870168
2024-02-21	64.23	64.70	63.27	63.62	10309328
2024-02-22	65.34	67.55	65.34	67.19	14540384
2024-02-23	67.38	68.44	66.00	66.92	7154436
2024-02-26	67.50	69.30	67.15	68.44	9346156
2024-02-27	68.52	69.08	67.80	67.98	5404344
2024-02-28	67.65	68.89	67.54	68.29	4759612
2024-02-29	68.75	69.54	68.57	69.39	9420816
2024-03-01	70.40	72.10	70.25	71.94	10619484
2024-03-04	72.00	72.82	71.62	71.99	8012784
2024-03-05	71.01	71.02	68.78	70.12	9509908
2024-03-06	71.08	71.70	70.13	71.13	7886144
2024-03-07	71.50	72.22	70.55	71.62	9354632
2024-03-08	71.62	71.83	68.07	68.28	12940100
2024-03-11	67.33	67.95	65.90	67.76	8112532
2024-03-12	68.25	70.49	67.67	70.47	9380888
2024-03-13	69.99	70.56	69.21	70.18	12094800
2024-03-14	70.40	71.44	70.04	71.01	12551440
2024-03-15	69.80	70.45	69.02	69.43	15279624
2024-03-18	70.60	72.43	70.26	72.33	15491592
2024-03-19	71.00	72.06	68.15	71.73	21082884
2024-03-20	72.26	74.19	71.44	74.15	13208012
2024-03-21	74.75	76.41	73.75	76.15	11697124
2024-03-22	75.75	76.94	75.50	76.61	9522132
2024-03-25	75.62	76.84	75.12	76.38	8049976
2024-03-26	75.12	76.38	74.30	74.46	9850340
2024-03-27	74.06	74.34	71.02	72.10	12813364
2024-03-28	71.95	73.24	71.50	72.50	7357636
2024-04-01	73.07	74.95	72.83	74.94	6356688
2024-04-02	72.93	73.44	71.12	72.71	8902420
2024-04-03	72.78	75.37	72.50	74.70	7161584
2024-04-04	75.24	75.88	72.14	72.19	7510128
2024-04-05	72.76	74.56	72.50	74.40	5810492
2024-04-08	74.25	74.79	73.33	74.35	5347076
2024-04-09	75.00	75.00	71.63	73.69	5250004
2024-04-10	72.50	73.65	71.82	72.06	7642272
2024-04-11	72.66	74.42	72.33	74.15	6054380
2024-04-12	70.07	70.68	67.08	67.81	23001912
2024-04-15	68.83	69.22	65.48	65.80	16291532
2024-04-16	66.00	66.80	65.50	65.69	8905472
2024-04-17	65.72	66.16	64.26	64.82	10103912
2024-04-18	64.41	65.02	63.13	64.30	7808288
2024-04-19	64.07	64.19	61.40	61.52	11828700
2024-04-22	61.64	62.11	60.08	61.37	13648740
2024-04-23	61.59	62.93	61.02	62.80	9192000
2024-04-24	64.20	65.23	62.65	63.69	10381488
2024-04-25	64.16	67.18	62.86	66.19	14204944
2024-04-26	66.69	67.56	66.08	66.18	10087620
2024-04-29	66.93	67.86	65.26	65.92	5807884
2024-04-30	65.49	66.41	64.09	64.14	8160436
2024-05-01	63.64	65.34	63.07	63.80	9040804
2024-05-02	64.57	65.52	63.43	65.47	5591612
2024-05-03	67.98	69.59	67.93	68.60	11534604
2024-05-06	68.35	69.94	68.28	69.71	8221452
2024-05-07	69.03	69.47	67.97	68.50	16250952
2024-05-08	70.79	74.25	69.08	72.92	30594332
2024-05-09	73.02	74.12	72.35	74.02	10370364
2024-05-10	74.88	79.06	74.75	78.51	22072264
2024-05-13	78.02	78.65	76.63	77.47	11009208
2024-05-14	77.27	78.50	76.75	78.42	7515544
2024-05-15	78.75	81.57	78.67	81.51	10414668
2024-05-16	81.75	82.26	80.01	80.02	7828460
2024-05-17	81.04	81.51	79.46	79.97	7009004
2024-05-20	80.12	81.00	79.76	79.85	5550664
2024-05-21	78.85	79.61	77.92	79.25	7181976
2024-05-22	80.01	80.31	79.10	79.13	6665832
2024-05-23	76.34	76.52	72.35	75.36	26610760
2024-05-24	76.11	77.19	75.35	76.64	8545824
2024-05-28	78.00	78.21	76.40	76.87	7165840
2024-05-29	76.63	77.57	76.33	77.08	9458036
2024-05-30	76.75	77.25	75.12	75.92	6483984
2024-05-31	75.77	76.03	73.00	74.41	13949820
2024-06-03	75.10	75.31	72.58	74.10	8906308
2024-06-04	73.64	74.75	72.79	73.30	6860404
2024-06-05	74.67	75.48	73.99	74.39	6903736
2024-06-06	73.75	74.52	73.38	74.14	6394632
2024-06-07	74.20	75.35	73.79	74.20	5878052
2024-06-10	73.65	74.67	72.80	74.40	7366784
2024-06-11	74.58	76.29	73.80	76.19	7977712
2024-06-12	76.79	78.10	75.66	77.83	8806988
2024-06-13	80.00	82.94	79.80	82.92	15586424
2024-06-14	82.75	82.86	81.33	82.13	8591836
2024-06-17	83.17	85.47	81.52	85.02	13177360
2024-06-18	85.00	86.03	84.43	85.09	11567876
2024-06-20	86.00	86.47	84.21	85.05	13982340
2024-06-21	84.62	84.64	81.75	84.34	16391656
2024-06-24	83.66	83.91	81.76	82.30	9646324
2024-06-25	82.84	83.92	82.25	83.63	7642064
2024-06-26	83.63	84.32	83.01	83.68	6970364
2024-06-27	84.50	87.75	84.50	86.98	9985700
2024-06-28	87.00	88.81	87.00	87.62	11519044
2024-07-01	88.68	89.39	86.19	89.18	6548416
2024-07-02	89.34	90.82	88.73	89.25	6315108
2024-07-03	89.50	91.36	89.12	91.36	4840768
2024-07-05	91.62	91.81	90.27	91.54	5431408
2024-07-08	91.54	93.50	91.52	92.77	6250444
2024-07-09	92.98	94.13	91.41	91.44	8008156
2024-07-10	91.74	92.05	88.97	90.94	9181988
2024-07-11	91.02	91.25	88.84	89.90	7805656
2024-07-12	89.53	91.60	89.32	90.48	5007612
2024-07-15	91.27	91.78	89.72	90.11	4856796
2024-07-16	90.45	90.92	89.07	89.56	6463152
2024-07-17	87.68	88.13	83.98	84.17	12541476
2024-07-18	84.67	84.99	81.67	83.16	9872936
2024-07-19	83.16	84.07	82.51	82.64	5417400
2024-07-22	83.92	85.88	83.60	85.56	8183352
2024-07-23	85.56	87.22	85.05	86.66	4879912
2024-07-24	85.21	86.15	81.03	81.47	10583276
2024-07-25	81.75	81.75	77.23	78.53	17858288
2024-07-26	79.61	80.71	79.30	79.80	9407736
2024-07-29	80.28	82.00	79.99	80.14	11292612
2024-07-30	80.41	81.17	76.78	77.86	17064792
2024-07-31	84.50	87.43	82.75	86.64	22240072
2024-08-01	87.63	91.04	83.04	84.66	17044568
2024-08-02	80.00	81.25	77.85	79.84	10799420
2024-08-05	75.00	79.42	72.99	78.73	10569100
2024-08-06	80.04	82.30	78.27	80.89	6599796
2024-08-07	82.84	84.02	78.93	79.33	8118120
2024-08-08	81.10	83.68	79.99	83.63	5698616
2024-08-09	83.00	85.12	83.00	83.95	6379276
2024-08-12	84.25	85.78	83.85	84.58	3670496
2024-08-13	84.86	86.66	84.86	86.55	5592728
2024-08-14	87.15	88.47	86.30	87.16	6732304
2024-08-15	88.75	89.67	88.34	89.15	5163700
2024-08-16	88.71	89.25	88.05	88.47	5050764
2024-08-19	88.00	88.29	85.69	88.02	5575884
2024-08-20	88.40	89.50	88.03	88.45	4335064
2024-08-21	87.91	89.26	87.77	88.97	4780376
2024-08-22	89.00	89.60	87.87	88.04	4441464
2024-08-23	88.75	89.56	87.57	88.78	3903756
2024-08-26	89.33	89.50	85.55	86.17	5517380
2024-08-27	85.34	87.02	84.45	86.41	4693832
2024-08-28	86.36	87.00	84.17	85.29	4413960
2024-08-29	85.16	88.47	85.09	86.65	6900548
2024-08-30	87.75	88.42	86.25	88.35	6195008
2024-09-03	87.77	88.25	81.15	81.68	10127668
2024-09-04	81.00	82.62	80.40	81.51	5460116
2024-09-05	80.33	82.54	80.03	82.11	6453352
2024-09-06	80.76	82.03	78.26	78.58	8753272
2024-09-09	79.98	81.45	79.75	81.19	5156660
2024-09-10	81.25	82.29	80.57	81.69	4599152
2024-09-11	81.87	86.01	81.05	85.73	9778020
2024-09-12	85.70	89.44	84.94	88.84	7058228
2024-09-13	89.99	91.01	89.26	89.94	5909516
2024-09-16	88.78	90.03	87.87	89.79	3432656
2024-09-17	91.25	92.04	90.13	90.24	4205528
2024-09-18	90.52	92.04	89.36	90.43	4146916
2024-09-19	93.20	95.14	92.86	94.83	7828468
2024-09-20	94.37	96.38	94.27	96.12	10937900
2024-09-23	96.95	97.50	95.65	96.39	5226888
2024-09-24	97.07	97.07	94.85	96.27	6010668
2024-09-25	96.18	97.45	95.99	97.05	4564344
2024-09-26	98.43	98.96	95.54	96.58	5248700
2024-09-27	96.37	96.56	94.09	95.07	7616812
2024-09-30	94.51	96.09	94.13	95.96	4462008
2024-10-01	97.09	97.71	94.62	95.46	4213128
2024-10-02	95.36	97.61	94.83	97.41	4405784
2024-10-03	97.19	98.96	96.90	97.53	4528792
2024-10-04	99.00	99.20	97.08	98.99	4259824
2024-10-07	98.50	99.87	97.56	98.14	4865328
2024-10-08	99.57	100.50	98.63	100.06	6247688
2024-10-09	99.68	102.30	99.03	101.73	7662992
2024-10-10	100.89	102.68	100.65	102.44	5674644
2024-10-11	102.60	104.43	102.49	104.23	6737252
2024-10-14	104.79	105.68	103.34	103.37	4991580
2024-10-15	103.50	103.65	95.58	98.08	16107636
2024-10-16	98.80	101.59	98.71	101.52	6859176
2024-10-17	103.00	104.00	101.83	101.85	5275108
2024-10-18	102.09	102.09	99.89	100.50	6158140
2024-10-21	100.81	102.07	100.38	101.50	6289632
2024-10-22	99.50	100.57	98.28	99.14	9460044
2024-10-23	98.84	100.35	97.88	98.51	4681220
2024-10-24	99.13	99.60	98.58	98.93	4453152
2024-10-25	99.98	100.19	98.35	98.52	4674196
2024-10-28	99.97	100.13	97.70	98.10	4126892
2024-10-29	98.32	101.07	98.26	100.39	4650228
2024-10-30	100.11	100.32	98.48	99.00	4227084
2024-10-31	97.62	97.72	95.47	96.61	9373860
2024-11-01	96.83	99.23	96.17	98.54	5255604
2024-11-04	99.51	100.15	98.29	98.72	4616368
2024-11-05	99.39	101.34	99.24	101.28	4590584
2024-11-06	105.00	106.00	103.29	105.78	7345784
2024-11-07	106.76	107.99	106.16	107.76	13025388
2024-11-08	101.62	104.48	99.38	100.11	25313436
2024-11-11	101.33	102.07	97.56	99.33	11624712
2024-11-12	99.78	100.49	98.43	98.89	12885704
2024-11-13	99.31	100.94	98.04	98.79	12063556
2024-11-14	98.25	98.84	96.12	96.49	11496688
2024-11-15	95.97	95.97	93.06	93.60	12047352
2024-11-18	94.98	94.98	92.32	92.62	10459580
2024-11-19	92.68	95.06	92.10	94.43	12958652
2024-11-20	95.00	95.66	93.75	95.43	7866200
2024-11-21	98.00	101.34	97.76	101.24	13185648
2024-11-22	101.25	101.95	99.93	101.62	7649640
2024-11-25	102.55	103.19	98.88	99.93	9612096
2024-11-26	100.87	103.48	100.62	102.08	8479344
2024-11-27	101.63	101.73	98.55	100.57	6823472
2024-11-29	101.75	102.25	100.95	101.46	5131572
2024-12-02	101.46	104.19	101.46	102.53	5329492
2024-12-03	101.99	104.05	101.60	103.62	7181364
2024-12-04	106.01	108.97	104.01	105.43	5845893
2024-12-05	103.41	108.14	102.44	106.83	6967016
2024-12-06	106.83	110.74	105.10	108.25	10017851
2024-12-09	108.50	109.00	103.66	105.92	6800690
2024-12-10	105.92	107.74	104.19	104.78	4595220
2024-12-11	105.43	108.20	104.74	107.23	4790464
2024-12-12	106.20	108.15	105.48	106.88	4411849
2024-12-13	111.37	112.77	109.88	112.37	9338574
2024-12-16	113.38	116.94	113.19	116.53	10455676
2024-12-17	114.99	115.43	112.02	112.95	7868435
2024-12-18	113.28	114.40	107.68	108.07	6427264
2024-12-19	110.31	112.12	108.13	109.07	6365139
2024-12-20	107.82	114.40	107.00	112.81	10434447
2024-12-23	112.81	113.69	111.51	113.09	3854287
2024-12-24	113.00	114.77	112.85	114.65	2044594
2024-12-26	114.00	115.07	113.66	114.86	3084355
2024-12-27	113.67	114.10	111.65	113.03	3178094
2024-12-30	110.69	112.11	109.57	111.45	3527767
2024-12-31	111.45	111.84	109.88	110.53	3422160
2025-01-02	111.32	114.15	109.80	111.79	4691332
2025-01-03	112.48	115.48	112.20	115.20	5052365
2025-01-06	117.70	119.53	117.17	118.98	10098235
2025-01-07	119.69	120.28	114.62	115.29	6768720
2025-01-08	115.15	116.27	113.45	115.51	5374336
2025-01-10	115.25	116.08	112.65	114.34	5374869
2025-01-13	110.11	113.06	109.09	112.64	5380339
2025-01-14	114.61	115.20	112.78	114.91	6419499
2025-01-15	116.47	117.25	115.07	116.10	7187896
2025-01-16	117.32	119.89	116.38	118.13	6224666
2025-01-17	119.90	120.98	118.69	119.95	5812909
2025-01-21	121.56	121.92	119.50	121.50	6366606
2025-01-22	126.18	131.18	125.20	129.82	9751404
2025-01-23	128.34	129.26	126.72	129.12	5866770
2025-01-24	133.31	133.58	128.40	129.17	7969105
2025-01-27	109.62	112.27	97.68	100.30	33282631
2025-01-28	105.02	106.70	99.68	106.54	20683569
2025-01-29	107.38	110.45	106.62	107.84	13131733
2025-01-30	114.77	116.99	112.35	113.86	12583827
2025-01-31	115.40	118.34	113.31	115.23	10358850
2025-02-03	109.67	113.70	108.80	111.50	10210908
2025-02-04	113.00	113.10	109.04	112.32	6112775
2025-02-05	114.73	115.89	112.93	115.49	6427395
2025-02-06	116.88	117.22	113.97	115.27	5434054
2025-02-07	116.85	120.32	116.51	118.47	8744112
2025-02-10	120.00	121.01	118.67	120.23	5122541
2025-02-11	117.90	119.29	115.67	116.84	5748759
2025-02-12	111.84	114.04	108.90	109.64	13595125
2025-02-13	109.72	111.47	108.65	109.75	9614201
2025-02-14	109.05	109.05	106.32	106.87	12230818
2025-02-18	109.10	112.12	108.25	111.06	20867664
2025-02-19	104.50	105.87	101.62	103.92	24011874
2025-02-20	104.70	104.91	99.82	103.40	11659622
2025-02-21	104.18	104.60	98.17	98.30	13999618
2025-02-24	94.05	98.11	91.65	92.69	23489766
2025-02-25	90.06	93.60	89.35	92.88	17287300
2025-02-26	95.76	97.74	94.53	96.38	11272304
2025-02-27	97.93	98.09	91.39	91.57	11569971
2025-02-28	90.97	93.18	90.35	93.05	12439433
2025-03-03	93.07	93.07	84.85	86.01	14681157
2025-03-04	82.72	86.95	81.45	85.52	17937707
2025-03-05	87.19	88.39	85.37	87.82	10270949
2025-03-06	83.64	86.53	83.30	84.34	9461944
2025-03-07	85.81	86.43	80.21	83.36	12894424
2025-03-10	80.00	80.58	76.00	77.56	15811707
2025-03-11	77.81	81.14	76.71	79.13	11291147
2025-03-12	82.44	83.00	79.34	80.25	11498040

Explore More About ANET

Coins representing dividend payouts and trends

ANET Dividend History

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

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

ANET Stock Split History

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

Graph showing historical stock prices and market trends

ANET Historical Prices

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

Web Analytics