Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Informatica Inc (INFA) Historical Prices: Free Download & Interactive Data Table 2025

INFA Historical Prices

Summary

Key Stock Metrics

15.65

(April 8, 2025)

52-Week Low

28.14

(October 31, 2024)

52-Week High

62.42

(July 7, 2011)

All-Time High

24.89

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	54.56	54.65	53.44	54.06	826524
2011-05-24	54.37	54.74	53.66	53.95	736968
2011-05-25	53.82	54.97	53.77	54.76	1040051
2011-05-26	54.84	56.47	54.76	56.27	1211481
2011-05-27	56.40	58.31	56.34	57.85	1702452
2011-05-31	58.50	59.00	56.93	58.66	4498871
2011-06-01	58.67	59.98	58.08	58.30	1634840
2011-06-02	58.14	58.74	57.30	58.18	1053696
2011-06-03	57.73	57.83	56.66	56.88	914584
2011-06-06	56.67	57.18	55.76	55.86	813876
2011-06-07	56.21	56.71	55.39	56.20	1310219
2011-06-08	56.07	56.07	54.29	54.72	1458108
2011-06-09	54.88	55.36	54.66	55.12	1007719
2011-06-10	54.82	55.22	53.91	54.32	816202
2011-06-13	54.67	54.86	53.55	53.86	870632
2011-06-14	54.46	54.79	54.16	54.60	675005
2011-06-15	54.23	54.36	53.10	53.59	2480699
2011-06-16	53.52	53.85	52.90	53.54	1152901
2011-06-17	53.96	54.43	53.65	54.13	1292199
2011-06-20	54.12	55.52	53.77	55.45	948542
2011-06-21	55.58	57.18	55.39	56.60	1153548
2011-06-22	56.55	56.90	56.19	56.44	1006672
2011-06-23	55.75	57.58	55.58	57.41	958471
2011-06-24	57.48	57.85	56.39	56.81	1492986
2011-06-27	56.68	57.72	55.90	57.45	989503
2011-06-28	57.71	58.58	57.55	58.34	913475
2011-06-29	58.41	58.75	57.79	58.29	1350332
2011-06-30	58.62	58.86	58.23	58.43	1165817
2011-07-01	58.57	59.75	58.33	59.40	663363
2011-07-05	59.35	61.12	59.25	60.86	1286938
2011-07-06	60.95	62.00	60.40	61.15	1104110
2011-07-07	61.80	62.42	60.59	61.06	1187078
2011-07-08	60.19	60.92	59.20	60.91	1009226
2011-07-11	60.00	60.73	58.77	59.38	896272
2011-07-12	59.13	59.65	57.88	57.98	1341289
2011-07-13	58.10	59.41	57.66	57.74	1522093
2011-07-14	58.04	58.10	56.16	56.39	1570954
2011-07-15	56.54	56.83	53.27	53.53	4046869
2011-07-18	52.53	54.24	51.39	53.70	3189493
2011-07-19	54.19	55.70	54.18	54.94	2039369
2011-07-20	54.89	54.89	51.70	51.84	2189264
2011-07-21	51.93	52.37	50.44	51.40	3298264
2011-07-22	53.39	55.30	53.03	55.25	3724461
2011-07-25	55.00	55.00	53.80	53.95	1552647
2011-07-26	53.91	54.42	52.85	53.80	1971612
2011-07-27	53.21	53.21	51.23	51.81	1253954
2011-07-28	51.75	53.00	51.30	51.97	1208473
2011-07-29	51.33	52.07	50.56	51.13	1161424
2011-08-01	52.86	52.86	50.56	51.06	1705928
2011-08-02	50.53	52.45	50.51	50.67	1648410
2011-08-03	50.78	51.67	49.47	51.58	1097355
2011-08-04	50.85	51.18	49.16	49.17	1476108
2011-08-05	49.16	49.90	46.58	48.59	2591288
2011-08-08	46.44	47.47	45.00	45.19	2995855
2011-08-09	45.53	48.43	45.14	48.41	1901791
2011-08-10	47.21	47.55	45.62	45.70	1612423
2011-08-11	45.95	49.11	45.73	48.42	1960771
2011-08-12	49.08	49.08	47.77	48.83	1102563
2011-08-15	49.03	50.05	48.52	50.03	864969
2011-08-16	49.42	50.02	47.92	48.10	2201931
2011-08-17	48.17	48.38	44.80	45.93	2442021
2011-08-18	44.12	44.26	38.77	41.08	5023277
2011-08-19	40.75	42.00	39.15	39.24	2381709
2011-08-22	40.09	41.28	39.36	39.49	1806300
2011-08-23	39.61	41.16	38.80	40.80	2477924
2011-08-24	40.80	41.28	40.02	40.95	1509412
2011-08-25	41.22	41.22	39.66	39.78	890550
2011-08-26	39.50	41.67	39.06	41.64	1399729
2011-08-29	41.88	43.78	41.88	43.70	1228007
2011-08-30	43.17	43.77	42.51	43.45	1011043
2011-08-31	43.85	44.86	41.28	41.78	2979061
2011-09-01	41.74	42.23	40.59	40.88	1852812
2011-09-02	39.97	40.58	37.81	38.43	2498288
2011-09-06	37.14	37.57	35.61	36.33	4599854
2011-09-07	37.00	39.21	36.54	38.75	2120110
2011-09-08	38.30	38.89	37.69	37.94	1742035
2011-09-09	37.48	37.95	36.45	37.24	1410071
2011-09-12	36.93	39.14	36.79	38.98	2732654
2011-09-13	39.30	40.07	39.15	39.91	2179304
2011-09-14	40.14	42.45	40.03	41.73	3148735
2011-09-15	41.96	42.84	41.54	42.09	2220487
2011-09-16	42.11	42.39	41.58	41.74	2055188
2011-09-19	40.98	41.59	40.10	41.31	1063086
2011-09-20	41.46	41.74	40.01	40.08	831181
2011-09-21	40.98	42.95	40.78	40.82	1924785
2011-09-22	39.44	40.97	38.05	39.55	1589046
2011-09-23	39.32	41.80	39.05	41.72	2281664
2011-09-26	41.88	41.91	40.12	41.74	1151024
2011-09-27	42.57	43.65	42.15	42.87	1184389
2011-09-28	42.86	43.35	41.74	41.85	1027873
2011-09-29	42.69	43.08	40.56	41.94	1169554
2011-09-30	41.24	41.89	40.56	40.95	1655438
2011-10-03	40.55	41.53	39.18	39.46	1503829
2011-10-04	39.04	40.95	38.68	40.92	1350796
2011-10-05	40.88	42.32	40.10	42.02	1124952
2011-10-06	42.09	43.50	41.61	43.24	1020618
2011-10-07	43.37	44.21	42.38	43.02	1136208
2011-10-10	43.60	45.12	43.27	45.08	1212775
2011-10-11	44.94	46.07	44.70	45.52	1148149
2011-10-12	45.68	47.53	45.68	46.39	1398557
2011-10-13	46.02	47.73	45.92	47.44	1073906
2011-10-14	48.13	48.53	47.35	48.13	1090722
2011-10-17	47.83	48.01	45.96	46.23	1298566
2011-10-18	46.27	47.41	45.16	47.12	1128504
2011-10-19	47.04	47.29	45.93	46.13	1895464
2011-10-20	46.29	46.71	43.65	45.00	2596961
2011-10-21	43.00	43.30	42.13	42.94	5400224
2011-10-24	42.88	45.40	42.72	45.34	2695681
2011-10-25	45.13	45.13	43.37	43.66	1648421
2011-10-26	44.27	44.27	42.35	43.88	1433813
2011-10-27	45.04	47.19	45.04	46.91	1768786
2011-10-28	46.66	47.98	46.00	47.82	1299900
2011-10-31	47.06	47.22	45.49	45.50	1400174
2011-11-01	44.04	44.53	42.98	43.72	1540010
2011-11-02	44.34	45.00	43.75	44.58	889609
2011-11-03	45.00	46.97	44.57	46.72	1156200
2011-11-04	46.17	47.22	45.65	47.17	885386
2011-11-07	47.00	47.20	45.28	46.96	1061328
2011-11-08	47.25	47.70	46.18	47.24	712004
2011-11-09	46.08	46.41	44.99	45.17	915812
2011-11-10	45.79	45.87	44.74	45.03	1218815
2011-11-11	45.51	46.60	45.39	46.11	1421795
2011-11-14	46.11	47.96	45.99	47.50	1452302
2011-11-15	47.19	49.29	47.06	49.13	1426198
2011-11-16	48.12	50.75	48.12	49.64	2734636
2011-11-17	49.39	49.55	47.36	47.72	1573949
2011-11-18	47.93	47.97	46.47	46.86	1104830
2011-11-21	45.99	46.26	45.07	45.52	1096382
2011-11-22	45.25	45.57	44.03	44.39	997527
2011-11-23	43.86	43.86	42.18	42.42	1388053
2011-11-25	42.28	42.78	42.00	42.11	269238
2011-11-28	43.33	44.04	43.04	43.43	851500
2011-11-29	43.66	43.80	42.70	42.94	1117992
2011-11-30	44.25	44.98	44.11	44.96	1129346
2011-12-01	44.66	45.85	44.66	45.21	717370
2011-12-02	45.78	45.98	44.95	45.64	682531
2011-12-05	46.29	47.84	46.18	46.99	1249389
2011-12-06	47.22	47.60	46.75	46.80	1228639
2011-12-07	46.45	46.45	42.89	43.23	2773844
2011-12-08	43.20	44.48	42.98	43.80	2811261
2011-12-09	43.83	44.76	43.73	44.50	1348397
2011-12-12	43.88	44.02	42.35	42.63	1843115
2011-12-13	41.79	43.00	40.39	40.57	2310992
2011-12-14	40.31	40.97	39.53	40.06	1827957
2011-12-15	40.57	40.72	39.70	40.49	1620381
2011-12-16	40.68	41.75	40.52	41.05	1717396
2011-12-19	41.15	41.45	39.69	39.88	913032
2011-12-20	40.50	41.15	40.41	41.01	1275281
2011-12-21	40.00	40.70	35.75	36.80	5113166
2011-12-22	37.15	37.57	36.31	36.89	2918221
2011-12-23	37.13	37.83	36.51	37.63	1156414
2011-12-27	37.56	38.03	37.44	37.78	623742
2011-12-28	37.57	37.57	36.44	36.55	1295101
2011-12-29	36.75	37.34	36.41	37.12	1077101
2011-12-30	37.12	37.30	36.86	36.93	871429
2012-01-03	37.70	38.61	37.37	37.39	1774825
2012-01-04	36.59	36.92	34.84	35.52	3733217
2012-01-05	35.43	36.38	35.32	35.83	2275096
2012-01-06	35.76	36.02	35.20	35.90	1855604
2012-01-09	34.29	36.67	34.15	35.91	3605430
2012-01-10	36.25	36.60	34.99	35.24	1884169
2012-01-11	35.26	35.97	35.05	35.81	1325136
2012-01-12	35.85	36.28	35.49	35.92	1224698
2012-01-13	35.64	35.92	35.24	35.70	1178921
2012-01-17	35.97	36.09	35.59	35.79	743399
2012-01-18	35.66	37.22	35.26	37.00	1792463
2012-01-19	36.78	39.42	36.77	38.89	4076325
2012-01-20	38.87	40.20	38.65	39.94	2332903
2012-01-23	40.01	40.49	39.09	39.59	1713100
2012-01-24	39.82	40.01	39.21	39.48	1406466
2012-01-25	39.53	39.59	38.85	39.19	1182371
2012-01-26	39.57	40.67	37.95	38.28	3641254
2012-01-27	43.54	44.87	41.75	43.37	5876752
2012-01-30	42.39	43.51	42.39	42.92	1636707
2012-01-31	43.45	43.61	42.11	42.30	2109311
2012-02-01	42.39	44.24	42.20	44.06	2334480
2012-02-02	43.87	44.93	43.80	44.44	1997348
2012-02-03	44.59	45.87	44.52	45.65	1908666
2012-02-06	45.11	45.65	45.05	45.33	1317994
2012-02-07	45.30	46.23	44.79	45.43	834511
2012-02-08	45.50	45.59	44.72	45.35	837296
2012-02-09	45.37	46.96	45.19	46.60	1266367
2012-02-10	46.00	47.16	45.63	46.38	1509625
2012-02-13	46.42	47.52	45.97	47.11	1301296
2012-02-14	46.91	48.37	46.70	48.05	1749643
2012-02-15	48.14	48.48	47.41	47.66	1703248
2012-02-16	47.73	49.26	47.73	49.18	964645
2012-02-17	49.40	49.40	47.73	48.33	1041868
2012-02-21	48.38	50.25	47.92	48.34	2179553
2012-02-22	48.37	49.36	48.20	48.68	684366
2012-02-23	48.73	49.41	48.37	49.28	742871
2012-02-24	49.19	50.73	48.92	49.52	763135
2012-02-27	48.81	50.08	48.59	49.40	774816
2012-02-28	49.57	49.91	48.94	49.40	440050
2012-02-29	49.48	50.20	48.98	49.16	716846
2012-03-01	49.47	50.14	49.37	49.85	971846
2012-03-02	49.84	50.22	48.91	48.98	1505495
2012-03-05	48.93	49.09	46.98	47.42	1652425
2012-03-06	46.90	47.14	46.37	47.01	1357701
2012-03-07	47.27	48.03	46.97	47.83	759317
2012-03-08	48.16	49.36	48.02	49.04	1014064
2012-03-09	49.18	49.61	48.87	49.35	1025008
2012-03-12	48.98	49.61	48.97	49.49	911355
2012-03-13	49.87	51.63	49.41	51.62	1424190
2012-03-14	51.34	51.86	51.17	51.54	1048875
2012-03-15	51.55	51.91	51.26	51.82	687079
2012-03-16	51.74	51.87	51.08	51.63	884569
2012-03-19	51.46	52.30	50.89	52.07	878110
2012-03-20	51.50	51.65	50.92	51.30	732443
2012-03-21	51.68	53.06	51.54	52.60	1154462
2012-03-22	52.01	52.01	51.13	51.64	588130
2012-03-23	51.55	51.74	50.80	51.66	436692
2012-03-26	51.82	53.50	51.82	53.02	1002547
2012-03-27	53.02	53.35	52.41	52.46	563754
2012-03-28	52.55	52.68	51.27	52.04	518994
2012-03-29	51.66	53.32	51.12	53.24	1326719
2012-03-30	53.51	53.74	52.67	52.90	698459
2012-04-02	52.43	54.44	51.97	54.15	1104239
2012-04-03	54.03	54.49	53.33	54.08	1085394
2012-04-04	53.70	53.70	51.93	52.44	1691722
2012-04-05	52.16	52.89	52.04	52.76	573641
2012-04-09	51.09	51.66	50.51	51.48	967565
2012-04-10	51.32	51.78	50.06	50.42	795911
2012-04-11	50.85	51.23	50.27	50.86	690156
2012-04-12	50.82	52.10	50.76	51.60	686509
2012-04-13	51.43	52.33	50.95	52.04	743702
2012-04-16	52.50	52.66	51.18	51.38	652307
2012-04-17	51.44	52.93	51.23	52.67	863983
2012-04-18	52.30	52.97	51.63	51.64	674497
2012-04-19	51.71	53.00	50.96	51.38	879576
2012-04-20	51.89	51.93	50.82	50.94	1064800
2012-04-23	50.00	50.31	48.60	49.65	1204567
2012-04-24	49.76	49.76	46.83	47.61	2493763
2012-04-25	48.23	49.70	48.09	49.35	1110660
2012-04-26	48.98	50.22	48.98	49.96	1199153
2012-04-27	46.91	47.94	44.75	46.64	4610704
2012-04-30	46.63	46.63	45.67	46.02	1362883
2012-05-01	45.86	47.75	45.86	47.12	1246796
2012-05-02	46.47	48.02	46.42	47.85	1133855
2012-05-03	48.00	48.42	47.48	47.82	1328729
2012-05-04	47.47	47.47	45.71	45.95	1757730
2012-05-07	45.44	46.45	45.22	46.13	1807050
2012-05-08	45.70	46.55	44.61	46.40	1629792
2012-05-09	45.77	46.94	45.29	46.79	1017660
2012-05-10	46.98	47.48	45.13	45.39	1691098
2012-05-11	45.00	46.37	44.74	45.26	1341001
2012-05-14	44.84	45.36	44.40	44.41	1278148
2012-05-15	44.49	45.53	44.11	44.32	943484
2012-05-16	44.24	44.39	41.67	42.40	3144955
2012-05-17	42.56	42.93	42.09	42.27	1248805
2012-05-18	42.58	42.66	41.47	41.57	912709
2012-05-21	41.07	42.97	40.95	42.68	1044874
2012-05-22	42.66	43.73	42.34	43.48	1101760
2012-05-23	43.04	43.97	42.51	43.72	873722
2012-05-24	43.92	43.93	42.33	42.67	740255
2012-05-25	42.52	42.72	41.99	42.57	737681
2012-05-29	42.87	43.75	42.87	43.25	995654
2012-05-30	42.67	42.85	41.53	41.82	1186864
2012-05-31	41.94	42.02	40.75	41.43	982491
2012-06-01	40.45	41.00	40.00	40.03	1021500
2012-06-04	39.30	40.36	39.00	40.02	1127691
2012-06-05	39.87	42.49	39.87	42.04	1699777
2012-06-06	42.30	43.79	42.30	43.58	952993
2012-06-07	44.00	44.00	42.82	42.90	606696
2012-06-08	42.64	42.88	42.06	42.38	1012777
2012-06-11	42.67	42.99	41.04	41.08	696691
2012-06-12	41.39	41.48	40.52	41.12	1243186
2012-06-13	41.09	41.95	40.82	41.03	1002755
2012-06-14	40.73	41.31	40.16	41.21	1165887
2012-06-15	41.23	42.56	40.98	42.49	1829547
2012-06-18	41.89	43.14	41.32	43.05	785879
2012-06-19	43.74	44.53	43.28	43.59	967131
2012-06-20	43.47	43.72	43.06	43.42	874785
2012-06-21	43.26	43.26	41.14	41.23	917679
2012-06-22	41.50	42.67	41.38	42.62	1087789
2012-06-25	42.00	42.61	41.32	42.00	875193
2012-06-26	42.18	43.20	41.71	42.81	1064927
2012-06-27	42.82	43.13	42.24	42.75	1209074
2012-06-28	42.32	42.65	40.60	41.08	2028827
2012-06-29	42.07	42.65	41.76	42.36	1629610
2012-07-02	41.81	42.28	41.66	41.90	1513410
2012-07-03	42.12	43.03	41.69	43.01	492342
2012-07-05	42.61	43.51	42.41	43.37	1789343
2012-07-06	29.72	31.75	28.12	31.39	21634550
2012-07-09	31.51	31.93	30.43	31.27	3837248
2012-07-10	31.43	31.50	29.74	30.01	3259088
2012-07-11	30.00	30.03	28.69	29.09	2989065
2012-07-12	28.39	29.50	28.37	29.29	3403056
2012-07-13	29.33	29.97	29.17	29.81	1510001
2012-07-16	29.80	29.91	29.09	29.32	2019185
2012-07-17	29.41	29.49	28.71	29.01	2403565
2012-07-18	29.05	30.45	29.01	29.59	2272450
2012-07-19	29.84	30.48	29.51	30.36	2117582
2012-07-20	29.99	30.07	29.06	29.11	1485191
2012-07-23	28.66	28.72	27.76	28.48	1691954
2012-07-24	28.55	28.95	27.27	27.49	2230320
2012-07-25	27.79	28.07	27.23	27.85	2551945
2012-07-26	28.77	30.27	28.45	28.94	3288347
2012-07-27	31.47	33.50	30.36	31.10	5530363
2012-07-30	30.97	31.10	29.79	29.86	2138297
2012-07-31	29.89	30.00	29.45	29.51	1254039
2012-08-01	29.42	29.61	29.03	29.28	1445820
2012-08-02	28.82	29.53	28.01	28.59	2144308
2012-08-03	29.39	30.10	29.03	29.51	1624391
2012-08-06	29.53	32.05	29.41	31.95	3255307
2012-08-07	32.14	32.64	31.72	31.80	2066164
2012-08-08	31.81	32.06	31.34	31.63	1456843
2012-08-09	31.73	32.41	31.35	32.35	1250959
2012-08-10	32.30	32.50	31.67	31.92	1397622
2012-08-13	32.00	32.09	31.05	31.15	1340021
2012-08-14	31.31	31.32	30.45	30.57	1052987
2012-08-15	30.61	31.07	30.52	30.77	746750
2012-08-16	30.94	31.83	30.88	31.49	2177053
2012-08-17	31.49	31.79	31.27	31.31	984528
2012-08-20	31.16	31.25	29.57	30.68	2364832
2012-08-21	30.86	31.54	30.70	31.30	2653024
2012-08-22	31.43	31.87	31.21	31.60	1592580
2012-08-23	31.60	32.02	30.95	30.98	2039581
2012-08-24	30.92	31.17	29.58	31.04	2400950
2012-08-27	31.25	32.40	31.13	32.31	1807411
2012-08-28	32.21	33.70	32.08	33.38	2914565
2012-08-29	33.72	33.87	33.18	33.77	1657532
2012-08-30	33.50	33.74	32.42	32.56	1466466
2012-08-31	32.88	33.22	32.21	32.60	1509541
2012-09-04	34.25	34.47	33.23	33.91	2105434
2012-09-05	33.86	34.68	33.60	34.52	1746136
2012-09-06	34.76	36.05	34.71	35.67	1875118
2012-09-07	35.40	36.54	35.23	36.48	1576748
2012-09-10	35.62	37.11	35.62	36.59	1718510
2012-09-11	36.87	37.86	35.93	36.53	1978098
2012-09-12	36.67	37.06	36.17	36.98	1323215
2012-09-13	36.93	37.71	35.94	37.53	2323736
2012-09-14	37.58	38.84	37.42	38.67	2272407
2012-09-17	38.49	38.49	37.33	37.46	1225909
2012-09-18	37.60	37.60	36.85	37.13	1532310
2012-09-19	37.11	37.23	36.82	37.04	1054658
2012-09-20	36.93	36.93	36.29	36.43	1161199
2012-09-21	36.92	37.43	36.54	36.58	2260298
2012-09-24	35.94	36.41	34.96	35.23	2008602
2012-09-25	35.43	35.66	33.67	33.72	2440767
2012-09-26	33.69	34.43	33.06	34.18	2204035
2012-09-27	34.67	35.25	34.25	34.65	1590060
2012-09-28	34.56	35.19	34.29	34.85	1872228
2012-10-01	34.86	35.44	33.49	33.63	1761583
2012-10-02	33.09	33.96	32.19	33.47	1931567
2012-10-03	33.64	34.20	33.29	33.63	1453866
2012-10-04	25.93	26.30	23.83	26.04	20479163
2012-10-05	26.55	27.69	26.39	27.11	7678280
2012-10-08	26.92	27.31	26.83	27.07	2578271
2012-10-09	27.02	27.16	26.35	26.69	3831346
2012-10-10	26.78	27.26	26.56	27.16	2960333
2012-10-11	27.29	27.75	27.08	27.10	1927609
2012-10-12	26.91	27.59	26.86	27.49	1442417
2012-10-15	27.56	27.88	27.32	27.72	1920708
2012-10-16	27.84	27.88	27.59	27.75	2231446
2012-10-17	27.80	27.80	27.31	27.75	2346190
2012-10-18	27.84	28.62	27.51	28.61	2121362
2012-10-19	28.40	29.26	28.25	29.22	3271957
2012-10-22	29.07	29.27	28.35	28.59	1546729
2012-10-23	28.32	30.16	28.00	29.83	3017199
2012-10-24	29.70	29.97	27.83	28.27	4904271
2012-10-25	28.55	28.68	27.72	27.79	3184941
2012-10-26	27.51	27.96	27.00	27.45	5247968
2012-10-31	27.60	27.66	26.81	27.13	2344388
2012-11-01	26.92	27.89	26.61	27.79	1884972
2012-11-02	27.88	27.95	26.78	26.81	1278802
2012-11-05	26.84	27.21	26.50	27.20	1331477
2012-11-06	27.26	28.00	27.10	27.94	1488025
2012-11-07	27.61	27.81	26.97	27.12	1311687
2012-11-08	27.17	27.48	26.86	26.92	920429
2012-11-09	26.71	27.04	26.65	26.71	1210024
2012-11-12	26.87	26.87	26.37	26.55	478842
2012-11-13	26.44	26.82	26.25	26.65	775633
2012-11-14	26.75	27.51	26.49	26.58	886287
2012-11-15	26.46	27.07	26.31	27.05	1947795
2012-11-16	26.95	27.26	26.79	26.91	2233761
2012-11-19	27.19	27.63	26.97	27.17	1103546
2012-11-20	27.17	27.62	26.63	26.89	1327410
2012-11-21	27.02	27.42	26.87	27.21	1372280
2012-11-23	27.46	27.59	27.19	27.46	770473
2012-11-26	27.33	27.48	27.02	27.21	1493051
2012-11-27	27.30	27.48	26.93	27.26	1133846
2012-11-28	27.19	27.19	26.65	26.80	1851822
2012-11-29	27.01	27.44	26.63	26.92	2021661
2012-11-30	26.94	26.95	26.68	26.87	1222803
2012-12-03	26.96	27.08	26.59	26.82	1905534
2012-12-04	26.69	26.85	26.02	26.33	2123526
2012-12-05	25.98	26.14	24.85	24.90	8560424
2012-12-06	24.87	25.25	24.71	25.18	4352574
2012-12-07	25.33	25.37	24.98	25.11	3422749
2012-12-10	25.14	25.53	25.14	25.25	1733146
2012-12-11	25.45	25.93	25.33	25.69	1952311
2012-12-12	25.86	27.85	25.81	27.52	4525726
2012-12-13	27.59	28.95	27.55	28.24	3933119
2012-12-14	28.31	29.64	28.12	29.36	2939233
2012-12-17	30.45	30.67	29.51	30.33	4340275
2012-12-18	30.23	30.86	30.22	30.54	2207648
2012-12-19	30.85	31.60	30.70	30.95	2998393
2012-12-20	30.95	31.20	30.75	31.00	2385441
2012-12-21	30.50	31.16	30.37	30.78	2945009
2012-12-24	30.88	30.88	30.37	30.75	540197
2012-12-26	30.68	31.23	30.38	30.47	821794
2012-12-27	30.60	30.80	29.91	30.49	758169
2012-12-28	30.26	30.71	30.10	30.12	936480
2012-12-31	30.20	30.43	29.95	30.32	892352
2013-01-02	31.06	31.66	29.39	30.03	3344257
2013-01-03	30.11	30.72	29.97	30.02	1879532
2013-01-04	30.33	30.58	30.26	30.42	3868099
2013-01-07	30.28	30.79	30.14	30.68	2217511
2013-01-08	30.62	32.00	30.62	31.53	2177092
2013-01-09	31.49	32.35	31.38	31.60	1177030
2013-01-10	31.76	31.98	31.29	31.83	677518
2013-01-11	32.08	33.77	31.89	33.32	3192138
2013-01-14	33.05	33.77	32.79	33.15	1430581
2013-01-15	32.77	33.02	31.88	32.97	1992394
2013-01-16	32.73	32.91	32.13	32.18	1573895
2013-01-17	31.72	32.00	31.45	31.86	1883640
2013-01-18	31.92	32.62	31.78	32.57	1371029
2013-01-22	32.53	32.62	31.57	31.80	1507696
2013-01-23	32.22	33.38	32.13	32.87	2028035
2013-01-24	32.54	33.28	32.42	33.24	2683051
2013-01-25	37.50	39.87	35.79	36.50	8372024
2013-01-28	36.57	37.21	36.34	36.60	2553883
2013-01-29	36.16	36.38	35.67	36.14	1895576
2013-01-30	36.14	36.73	35.96	36.44	1356507
2013-01-31	36.72	37.42	35.90	37.01	2382120
2013-02-01	36.90	37.94	36.77	37.43	1831748
2013-02-04	36.91	37.40	36.15	36.19	1563911
2013-02-05	36.47	37.02	36.29	36.60	1512756
2013-02-06	36.37	36.88	36.26	36.50	1074719
2013-02-07	36.36	37.00	35.80	36.94	1763283
2013-02-08	36.94	37.22	36.67	36.77	1369428
2013-02-11	36.58	36.85	36.26	36.78	1139449
2013-02-12	36.74	37.20	36.51	36.89	1370389
2013-02-13	36.91	36.95	35.84	36.17	1247026
2013-02-14	36.12	36.60	35.87	36.49	729066
2013-02-15	36.86	37.20	36.47	37.15	1383820
2013-02-19	37.04	37.45	36.43	36.71	1188088
2013-02-20	36.87	37.07	35.85	35.89	1394346
2013-02-21	36.10	36.10	35.16	35.45	2034581
2013-02-22	35.74	36.92	35.74	36.17	1048422
2013-02-25	36.19	36.33	34.91	34.94	1007146
2013-02-26	35.05	35.59	34.73	34.93	1593444
2013-02-27	35.01	35.53	34.50	34.73	1677321
2013-02-28	34.77	35.58	34.71	35.01	1330469
2013-03-01	34.82	35.08	34.43	34.95	1933223
2013-03-04	34.94	35.29	34.70	34.93	2114401
2013-03-05	35.08	35.34	34.59	34.84	1779877
2013-03-06	35.18	36.41	34.98	36.20	2083756
2013-03-07	36.21	36.63	36.02	36.25	923467
2013-03-08	36.41	36.74	36.21	36.69	803549
2013-03-11	35.89	36.95	35.77	36.82	822763
2013-03-12	36.73	36.83	36.13	36.73	905912
2013-03-13	37.00	37.54	36.92	37.44	1041288
2013-03-14	37.60	38.10	37.04	37.73	1484576
2013-03-15	37.83	37.83	37.30	37.41	1447982
2013-03-18	37.05	37.28	36.42	37.18	788719
2013-03-19	37.28	37.31	35.86	36.49	1578710
2013-03-20	36.77	37.01	36.36	36.52	1013844
2013-03-21	36.09	36.43	35.57	35.86	967273
2013-03-22	34.40	34.70	33.37	34.15	4067301
2013-03-25	33.97	34.17	33.43	33.60	1558473
2013-03-26	33.74	34.04	33.29	33.63	1097153
2013-03-27	33.32	34.44	33.29	34.39	1265125
2013-03-28	34.24	34.66	34.07	34.47	811155
2013-04-01	34.42	34.61	33.40	33.63	1153175
2013-04-02	33.84	34.07	33.24	33.43	930377
2013-04-03	33.21	33.79	32.91	33.09	1371169
2013-04-04	33.13	33.38	32.75	33.23	711468
2013-04-05	32.58	32.89	31.65	32.82	2063749
2013-04-08	32.62	33.03	32.20	32.95	1095686
2013-04-09	32.85	33.75	32.85	33.54	1185212
2013-04-10	33.57	35.02	33.46	34.57	1797976
2013-04-11	34.43	34.43	33.46	33.61	906260
2013-04-12	33.46	33.77	32.67	33.62	1023981
2013-04-15	33.48	33.65	32.48	33.01	1168941
2013-04-16	33.04	33.73	32.73	33.72	989455
2013-04-17	33.45	33.59	32.68	32.93	772752
2013-04-18	33.07	33.07	32.13	32.34	1159955
2013-04-19	32.35	32.35	31.22	31.33	1988445
2013-04-22	31.25	31.44	30.27	31.15	2177843
2013-04-23	32.38	33.05	31.76	32.17	2989762
2013-04-24	32.10	32.54	31.82	32.40	1073841
2013-04-25	32.06	32.93	31.65	32.31	2902076
2013-04-26	34.67	37.49	33.60	33.63	4448758
2013-04-29	33.72	34.16	33.07	34.00	1860840
2013-04-30	33.91	33.96	32.57	32.93	2616055
2013-05-01	32.82	33.45	32.52	32.87	1425845
2013-05-02	32.45	33.83	32.45	33.65	1440308
2013-05-03	33.89	34.78	33.60	34.66	1247124
2013-05-06	34.41	35.40	34.41	35.27	1068506
2013-05-07	35.25	35.69	34.86	35.33	1071917
2013-05-08	35.24	35.57	34.90	35.32	976413
2013-05-09	35.19	35.46	34.76	35.24	809861
2013-05-10	35.14	35.43	35.11	35.28	1114624
2013-05-13	35.30	35.47	34.85	34.94	896147
2013-05-14	34.88	35.07	34.70	34.93	718923
2013-05-15	34.90	35.18	34.64	34.72	873726
2013-05-16	34.77	35.85	34.77	35.19	960243
2013-05-17	35.35	35.80	35.18	35.57	753912
2013-05-20	35.22	36.16	35.18	36.05	914316
2013-05-21	36.13	36.70	35.82	36.57	1173312
2013-05-22	36.46	36.88	35.11	35.33	1610345
2013-05-23	35.05	35.62	34.67	34.73	1326454
2013-05-24	34.40	34.70	33.97	34.45	702397
2013-05-28	34.78	34.89	34.06	34.74	787406
2013-05-29	34.55	35.62	34.34	35.28	1071283
2013-05-30	35.48	37.43	35.00	36.86	1916214
2013-05-31	36.57	37.09	36.13	36.36	1052214
2013-06-03	36.39	36.90	35.49	36.54	1678811
2013-06-04	36.59	36.78	35.88	35.94	771977
2013-06-05	36.78	37.33	35.78	36.00	1516414
2013-06-06	36.01	36.36	35.72	36.36	614978
2013-06-07	36.48	36.86	36.27	36.50	701134
2013-06-10	36.55	36.89	36.21	36.67	741858
2013-06-11	36.22	36.57	35.61	35.71	1014900
2013-06-12	35.90	35.97	34.72	35.06	823006
2013-06-13	35.08	35.82	34.60	35.73	1359762
2013-06-14	35.65	36.22	35.34	35.39	489971
2013-06-17	35.47	36.14	35.39	35.70	652520
2013-06-18	35.81	37.14	35.72	36.25	1855312
2013-06-19	36.07	36.65	35.99	36.01	979071
2013-06-20	35.84	35.84	34.86	34.89	1144228
2013-06-21	34.85	35.24	33.67	33.76	1450261
2013-06-24	33.37	33.75	32.87	33.35	846116
2013-06-25	33.63	33.78	33.05	33.40	722755
2013-06-26	33.79	34.91	33.63	34.50	1071009
2013-06-27	35.36	35.81	35.23	35.68	643740
2013-06-28	35.41	35.41	34.24	34.98	1411605
2013-07-01	34.92	35.54	34.81	34.83	808737
2013-07-02	34.86	35.25	34.44	34.75	479217
2013-07-03	34.40	35.37	34.40	35.25	434124
2013-07-05	35.64	36.45	35.49	36.45	498276
2013-07-08	36.77	37.07	36.49	37.00	767822
2013-07-09	37.12	37.59	36.78	37.45	708525
2013-07-10	37.37	38.03	37.35	37.79	690943
2013-07-11	38.32	38.89	38.01	38.65	1410246
2013-07-12	38.52	39.25	38.30	38.63	842897
2013-07-15	38.23	38.98	37.99	38.91	1016529
2013-07-16	39.02	39.02	38.21	38.60	853242
2013-07-17	38.91	39.06	38.59	38.87	710101
2013-07-18	39.00	39.76	38.86	39.23	1396284
2013-07-19	38.89	39.14	38.60	39.05	657519
2013-07-22	39.00	39.36	38.60	39.06	481713
2013-07-23	39.10	39.30	38.54	38.75	881778
2013-07-24	38.77	39.68	38.18	38.46	1244881
2013-07-25	38.50	39.39	38.10	39.20	2440437
2013-07-26	37.72	38.07	35.44	37.71	4158080
2013-07-29	37.86	37.86	37.28	37.53	1399511
2013-07-30	37.59	37.94	37.33	37.49	1174784
2013-07-31	37.62	38.46	37.50	38.17	817519
2013-08-01	38.27	39.33	38.27	39.18	1345508
2013-08-02	38.88	39.01	38.63	38.72	675462
2013-08-05	38.50	38.85	38.30	38.67	814858
2013-08-06	38.37	38.61	37.63	38.01	1085922
2013-08-07	37.88	38.25	37.56	37.85	1255481
2013-08-08	38.00	38.53	37.85	38.17	563525
2013-08-09	37.99	38.82	37.99	38.40	697038
2013-08-12	37.95	38.83	37.92	38.44	486943
2013-08-13	38.68	38.81	38.24	38.62	927631
2013-08-14	38.74	39.08	38.59	38.89	1146245
2013-08-15	38.70	38.70	37.73	37.88	1212280
2013-08-16	37.72	38.34	37.63	38.02	844653
2013-08-19	37.90	38.07	37.28	37.36	809092
2013-08-20	37.47	37.70	37.31	37.39	833832
2013-08-21	37.23	37.81	37.02	37.27	675208
2013-08-22	37.43	38.05	37.43	37.80	354791
2013-08-23	37.88	38.14	37.73	37.98	396495
2013-08-26	37.69	38.34	37.55	37.60	618608
2013-08-27	37.20	37.38	36.06	36.14	1082344
2013-08-28	36.15	36.46	35.90	35.97	821667
2013-08-29	36.03	36.58	36.01	36.18	592550
2013-08-30	36.34	36.53	35.69	35.77	505214
2013-09-03	36.10	36.39	35.50	35.81	1205629
2013-09-04	35.89	36.39	35.66	36.10	695335
2013-09-05	36.18	36.52	35.98	36.42	595759
2013-09-06	36.56	36.65	35.74	36.12	1001465
2013-09-09	36.00	37.34	36.00	37.31	1015992
2013-09-10	37.55	38.06	37.26	37.89	871834
2013-09-11	37.73	38.48	37.62	38.42	602487
2013-09-12	38.52	38.90	38.18	38.34	1008339
2013-09-13	38.42	38.50	37.73	37.77	608451
2013-09-16	38.43	38.50	37.83	38.04	877388
2013-09-17	38.11	38.78	37.76	38.76	768728
2013-09-18	38.64	39.26	38.62	39.19	780256
2013-09-19	39.31	39.66	39.07	39.44	529354
2013-09-20	39.78	41.49	39.78	39.93	2496961
2013-09-23	38.90	39.86	38.87	39.35	1455793
2013-09-24	39.20	39.50	38.64	39.18	1102717
2013-09-25	37.69	39.47	37.69	39.12	727270
2013-09-26	39.22	39.64	39.11	39.32	924056
2013-09-27	39.00	39.60	38.84	39.28	766554
2013-09-30	38.96	39.15	38.42	38.97	1138653
2013-10-01	39.05	39.63	38.86	39.27	1197902
2013-10-02	39.11	40.30	38.93	40.25	1254029
2013-10-03	40.19	40.26	39.29	39.88	1288393
2013-10-04	39.99	40.49	39.84	40.43	626592
2013-10-07	39.51	39.90	39.00	39.04	1317910
2013-10-08	39.11	39.59	38.05	38.56	999643
2013-10-09	38.60	38.83	37.80	38.18	638346
2013-10-10	38.49	38.96	38.41	38.85	700691
2013-10-11	38.72	39.13	38.69	38.88	564543
2013-10-14	38.70	38.80	38.32	38.59	821827
2013-10-15	38.31	38.31	36.32	36.40	2975693
2013-10-16	36.74	37.10	36.68	36.84	846192
2013-10-17	36.75	37.07	36.41	37.01	1069136
2013-10-18	37.08	37.59	36.74	37.59	862900
2013-10-21	37.44	38.52	37.44	38.12	1173428
2013-10-22	38.38	38.55	37.53	38.41	952190
2013-10-23	38.39	38.65	37.45	37.61	1043183
2013-10-24	37.83	38.76	37.72	38.33	1966993
2013-10-25	41.75	42.00	36.36	36.78	5920847
2013-10-28	36.80	37.25	36.57	37.17	1461804
2013-10-29	37.34	38.15	37.34	38.14	1350741
2013-10-30	38.11	38.83	37.99	38.55	1959285
2013-10-31	38.46	39.17	38.16	38.60	2086101
2013-11-01	38.83	39.00	37.86	38.11	1047712
2013-11-04	37.74	38.74	37.73	38.71	853804
2013-11-05	38.42	38.91	38.12	38.48	906883
2013-11-06	38.69	38.89	38.26	38.52	896818
2013-11-07	38.69	38.99	37.96	38.07	647628
2013-11-08	38.10	38.71	37.97	38.19	944158
2013-11-11	38.08	39.13	38.08	38.99	698417
2013-11-12	38.80	39.15	38.69	38.82	648113
2013-11-13	38.71	39.34	38.60	39.21	894930
2013-11-14	39.18	39.32	38.66	39.31	533836
2013-11-15	39.32	39.59	39.24	39.59	527807
2013-11-18	39.35	39.70	39.14	39.29	694509
2013-11-19	39.19	39.25	38.23	38.40	582109
2013-11-20	38.50	39.15	38.22	38.31	579497
2013-11-21	38.39	38.85	38.39	38.49	743968
2013-11-22	38.55	39.51	38.49	39.47	935437
2013-11-25	39.47	39.59	38.41	38.48	661226
2013-11-26	38.58	38.99	38.10	38.75	637123
2013-11-27	38.73	39.04	38.57	38.79	485103
2013-11-29	38.95	39.08	38.67	38.81	181776
2013-12-02	38.62	39.09	38.16	38.34	693977
2013-12-03	38.27	38.52	37.75	37.77	553696
2013-12-04	37.72	38.45	37.52	38.40	558929
2013-12-05	38.50	38.75	38.18	38.47	400566
2013-12-06	38.78	39.94	38.58	39.82	1093803
2013-12-09	39.63	40.27	39.44	40.24	987916
2013-12-10	40.06	40.25	39.58	39.60	684411
2013-12-11	39.63	39.66	38.54	38.63	1026428
2013-12-12	38.50	38.86	38.06	38.33	830971
2013-12-13	38.55	39.05	38.27	38.94	605286
2013-12-16	38.85	39.24	38.57	39.12	582067
2013-12-17	39.07	39.81	39.04	39.74	668740
2013-12-18	39.86	40.35	39.10	40.34	674754
2013-12-19	40.32	40.67	39.90	40.03	907742
2013-12-20	40.19	40.74	39.89	40.68	1382345
2013-12-23	41.06	41.30	40.53	41.03	511861
2013-12-24	41.00	41.37	40.66	41.34	187861
2013-12-26	41.32	41.75	41.22	41.43	353149
2013-12-27	41.55	41.91	41.06	41.49	248405
2013-12-30	41.38	41.46	41.18	41.38	442878
2013-12-31	41.59	42.00	41.39	41.50	524555
2014-01-02	41.31	41.73	40.62	40.73	507894
2014-01-03	40.83	41.13	40.72	40.82	487666
2014-01-06	40.90	41.36	40.80	41.10	629521
2014-01-07	41.23	42.32	41.19	42.29	639973
2014-01-08	42.26	42.92	42.06	42.90	726836
2014-01-09	42.90	43.18	42.16	42.81	762386
2014-01-10	42.77	43.47	42.73	42.99	939984
2014-01-13	42.97	43.47	42.06	42.17	975435
2014-01-14	42.31	43.00	42.05	42.43	1027122
2014-01-15	42.65	43.13	42.44	42.89	1108357
2014-01-16	43.52	43.52	42.81	43.11	849515
2014-01-17	43.15	43.15	42.39	42.56	1008698
2014-01-21	42.73	42.94	42.38	42.55	839643
2014-01-22	43.79	43.79	43.08	43.49	2538199
2014-01-23	43.09	43.24	42.50	42.90	2116204
2014-01-24	42.65	42.74	39.91	41.57	3146547
2014-01-27	41.58	41.70	40.57	40.98	1043737
2014-01-28	41.14	41.56	40.94	41.42	725170
2014-01-29	40.78	41.50	40.30	40.33	1219201
2014-01-30	40.78	41.24	40.32	40.39	1224577
2014-01-31	40.17	40.59	39.74	40.36	892259
2014-02-03	40.10	40.31	38.13	38.25	1733746
2014-02-04	38.39	39.02	38.15	38.60	894644
2014-02-05	38.30	39.13	38.11	38.82	760597
2014-02-06	39.03	39.38	38.40	38.49	731743
2014-02-07	38.64	39.19	38.24	38.95	869113
2014-02-10	38.97	39.33	38.43	39.23	692085
2014-02-11	39.22	39.71	39.16	39.52	657753
2014-02-12	39.52	39.98	39.11	39.35	764572
2014-02-13	39.05	40.47	39.05	39.98	852739
2014-02-14	40.00	40.22	39.84	39.99	414290
2014-02-18	39.99	40.33	39.93	40.15	628884
2014-02-19	40.07	40.68	39.92	40.09	733206
2014-02-20	40.12	40.59	39.90	40.57	670603
2014-02-21	40.68	41.00	40.24	40.27	646275
2014-02-24	40.22	40.77	40.06	40.67	854646
2014-02-25	40.54	40.75	40.18	40.24	565871
2014-02-26	40.38	40.85	40.17	40.66	682799
2014-02-27	40.61	41.87	40.61	41.35	1347375
2014-02-28	41.32	41.68	41.08	41.56	1177526
2014-03-03	40.92	41.38	40.13	40.54	740699
2014-03-04	40.98	41.51	40.97	41.27	480223
2014-03-05	41.37	41.54	40.99	41.00	423959
2014-03-06	40.94	41.17	40.56	40.62	590393
2014-03-07	40.70	41.00	39.80	40.09	567415
2014-03-10	39.99	40.14	39.29	39.49	567016
2014-03-11	39.61	39.72	39.05	39.54	532433
2014-03-12	39.29	40.15	39.07	39.99	1160659
2014-03-13	40.08	40.29	38.45	38.71	1185691
2014-03-14	38.63	39.39	38.24	38.46	860546
2014-03-17	38.67	39.25	38.67	39.00	771695
2014-03-18	39.91	40.33	39.57	40.21	1030897
2014-03-19	40.11	40.21	39.33	39.58	680212
2014-03-20	39.34	39.61	38.94	39.52	816235
2014-03-21	39.92	40.30	39.22	39.38	1202778
2014-03-24	39.40	39.59	38.40	38.61	1199521
2014-03-25	38.88	39.25	38.22	38.28	845282
2014-03-26	38.68	39.03	37.57	37.58	819135
2014-03-27	37.59	37.77	37.01	37.06	976269
2014-03-28	37.26	37.69	37.09	37.31	1220283
2014-03-31	37.50	37.85	37.39	37.78	1781806
2014-04-01	38.98	39.92	38.52	39.79	1558043
2014-04-02	39.80	39.93	39.21	39.31	773670
2014-04-03	39.42	39.60	38.37	38.42	951779
2014-04-04	38.81	38.97	37.37	37.65	671182
2014-04-07	37.45	37.90	37.08	37.41	912693
2014-04-08	37.38	38.04	37.17	37.76	736774
2014-04-09	37.84	38.52	37.84	38.49	705806
2014-04-10	38.41	38.53	37.10	37.31	721990
2014-04-11	36.98	37.24	36.14	36.21	1661693
2014-04-14	36.58	36.99	36.22	36.63	755579
2014-04-15	36.69	36.92	36.06	36.80	964835
2014-04-16	37.09	37.32	36.54	37.16	671765
2014-04-17	37.07	37.84	36.75	37.77	666664
2014-04-21	37.83	38.50	37.32	38.28	942414
2014-04-22	38.42	39.52	38.05	38.68	1249514
2014-04-23	38.43	38.53	37.51	37.88	1503696
2014-04-24	38.33	38.33	37.46	37.69	1446547
2014-04-25	37.18	38.10	36.51	37.57	2013061
2014-04-28	37.69	37.74	35.02	35.55	1699648
2014-04-29	35.60	35.96	34.82	35.16	2040704
2014-04-30	35.05	35.47	34.62	35.45	1464103
2014-05-01	35.54	36.39	35.35	35.68	961443
2014-05-02	35.45	36.02	35.31	35.91	1061952
2014-05-05	36.17	36.32	35.57	36.04	902500
2014-05-06	35.92	36.21	35.68	35.94	821175
2014-05-07	35.97	36.06	35.56	35.80	1049352
2014-05-08	35.84	36.65	35.43	36.23	1057624
2014-05-09	36.26	36.43	35.73	36.17	548797
2014-05-12	36.26	37.06	36.24	36.97	575189
2014-05-13	37.02	37.02	36.19	36.41	670246
2014-05-14	36.24	36.48	35.79	35.84	804738
2014-05-15	35.70	36.64	35.37	36.52	1170214
2014-05-16	36.69	37.37	36.33	37.33	1080802
2014-05-19	37.12	37.52	37.01	37.37	777633
2014-05-20	37.18	37.41	36.63	36.79	634063
2014-05-21	36.82	37.05	36.57	36.77	367008
2014-05-22	36.86	37.25	36.62	36.82	582482
2014-05-23	36.89	37.39	36.56	37.33	746737
2014-05-27	37.46	37.72	37.13	37.56	648810
2014-05-28	37.45	37.48	36.84	37.03	600905
2014-05-29	37.03	37.32	36.81	37.18	614173
2014-05-30	37.20	37.20	36.38	36.59	846465
2014-06-02	36.76	36.86	36.14	36.55	605468
2014-06-03	36.30	36.54	36.10	36.26	549710
2014-06-04	36.05	36.16	35.68	35.69	679662
2014-06-05	36.20	36.41	35.58	36.35	856223
2014-06-06	36.42	36.86	36.39	36.66	454140
2014-06-09	36.58	37.13	36.49	37.00	413293
2014-06-10	36.82	37.01	36.66	36.76	494639
2014-06-11	36.64	36.98	36.40	36.89	719651
2014-06-12	36.90	36.90	36.19	36.43	573260
2014-06-13	36.56	36.58	35.77	36.00	764136
2014-06-16	36.00	36.25	35.60	36.00	822275
2014-06-17	35.87	36.98	35.82	36.74	1040490
2014-06-18	36.72	36.96	36.45	36.77	466599
2014-06-19	36.92	37.22	36.70	37.15	712784
2014-06-20	37.10	37.35	36.34	36.74	907806
2014-06-23	36.81	36.97	36.47	36.80	535188
2014-06-24	36.66	36.71	36.17	36.24	695838
2014-06-25	36.04	36.43	35.90	35.99	628031
2014-06-26	35.90	36.16	35.72	35.87	558945
2014-06-27	35.80	36.01	35.50	35.68	1077508
2014-06-30	35.72	35.91	35.58	35.65	764586
2014-07-01	35.87	36.24	35.71	35.95	1267810
2014-07-02	35.98	36.12	35.55	35.66	733279
2014-07-03	35.75	35.92	35.47	35.66	1007503
2014-07-07	35.43	35.82	35.34	35.49	1105718
2014-07-08	35.51	35.74	34.46	34.79	1487798
2014-07-09	34.94	35.07	34.51	34.76	591825
2014-07-10	34.19	34.71	34.04	34.43	676563
2014-07-11	34.37	34.47	34.09	34.12	550818
2014-07-14	34.73	34.84	34.37	34.48	1304456
2014-07-15	34.30	34.44	33.96	33.97	1123316
2014-07-16	34.12	34.30	33.57	33.59	1574580
2014-07-17	33.50	33.91	33.31	33.34	1337697
2014-07-18	33.26	33.61	32.92	33.60	1799481
2014-07-21	33.54	34.01	33.46	33.94	1559524
2014-07-22	34.16	34.93	34.02	34.55	1260833
2014-07-23	34.55	34.76	34.18	34.19	939701
2014-07-24	34.22	35.07	34.01	34.93	1640499
2014-07-25	30.05	31.23	29.87	30.65	11374137
2014-07-28	31.47	32.00	30.87	31.99	4523399
2014-07-29	31.89	32.11	31.53	31.68	2553825
2014-07-30	31.85	32.25	31.71	32.15	1468314
2014-07-31	31.89	32.08	31.59	31.72	2035101
2014-08-01	31.57	31.86	31.08	31.36	1660308
2014-08-04	31.36	31.78	31.24	31.74	870022
2014-08-05	31.56	32.19	31.44	31.60	876739
2014-08-06	31.40	32.33	31.30	32.26	1680408
2014-08-07	32.38	32.54	32.17	32.24	1208872
2014-08-08	32.31	32.47	31.97	32.00	1055426
2014-08-11	32.10	32.31	31.83	32.07	920913
2014-08-12	31.98	32.31	31.96	32.25	870641
2014-08-13	32.11	32.76	32.32	32.75	981400
2014-08-14	32.74	32.87	32.47	32.49	1092153
2014-08-15	32.72	32.85	32.19	32.67	754929
2014-08-18	32.85	33.08	32.55	32.97	736372
2014-08-19	32.95	33.47	32.95	33.15	717996
2014-08-20	32.93	33.07	32.83	32.98	640748
2014-08-21	32.90	33.49	32.74	32.85	886566
2014-08-22	32.78	32.93	32.56	32.69	1099966
2014-08-25	32.93	32.93	32.38	32.52	844798
2014-08-26	32.57	33.26	32.50	33.14	745670
2014-08-27	33.10	33.43	33.00	33.28	1251594
2014-08-28	33.04	33.75	33.01	33.56	1493070
2014-08-29	33.72	34.15	33.50	34.06	1049965
2014-09-02	34.01	34.70	34.01	34.61	1546311
2014-09-03	34.81	34.89	34.55	34.69	1106749
2014-09-04	34.08	34.50	33.29	33.52	2713899
2014-09-05	33.38	33.52	33.17	33.32	1634407
2014-09-08	33.35	33.68	33.18	33.50	996511
2014-09-09	33.31	33.50	32.99	33.02	726886
2014-09-10	32.96	33.22	32.88	33.12	916636
2014-09-11	32.89	33.44	32.79	33.27	1505832
2014-09-12	33.31	33.31	32.78	32.92	795072
2014-09-15	32.86	32.94	32.41	32.82	812720
2014-09-16	32.76	33.30	32.56	33.19	1450749
2014-09-17	33.16	33.36	32.95	33.22	1054083
2014-09-18	33.56	34.31	33.53	34.01	1558875
2014-09-19	34.00	34.00	33.12	33.32	1994983
2014-09-22	33.18	33.20	32.76	33.10	1445859
2014-09-23	32.92	33.20	32.39	32.39	1144983
2014-09-24	32.50	32.56	32.19	32.47	1588885
2014-09-25	32.30	32.61	31.47	31.68	1273668
2014-09-26	31.64	32.00	31.45	31.94	1810593
2014-09-29	31.85	33.76	31.83	33.72	3221725
2014-09-30	33.59	34.28	33.24	34.24	3847673
2014-10-01	34.01	34.10	33.10	33.16	2470188
2014-10-02	33.14	33.40	32.98	33.36	1955351
2014-10-03	33.51	34.31	33.49	34.30	2279516
2014-10-06	34.45	34.99	34.33	34.62	2829389
2014-10-07	34.37	34.51	34.01	34.02	1558321
2014-10-08	34.00	34.58	33.71	34.52	1486901
2014-10-09	34.51	34.78	33.98	33.99	1256780
2014-10-10	33.88	34.18	32.73	32.76	1396698
2014-10-13	32.68	32.86	32.20	32.25	2162585
2014-10-14	32.61	32.79	32.21	32.28	1679085
2014-10-15	31.78	32.50	31.26	32.29	2192604
2014-10-16	31.88	32.53	31.75	32.29	2133962
2014-10-17	32.69	33.18	32.51	32.94	1447449
2014-10-20	32.79	33.10	32.52	32.95	1490077
2014-10-21	33.13	33.39	32.82	32.97	2146477
2014-10-22	32.88	33.37	32.68	32.69	1477944
2014-10-23	32.87	33.12	32.10	32.83	3297655
2014-10-24	32.03	35.04	31.96	34.43	3977131
2014-10-27	34.43	34.43	33.87	34.04	1610068
2014-10-28	34.10	34.92	34.00	34.89	1115319
2014-10-29	34.87	34.98	34.49	34.80	1031795
2014-10-30	34.65	35.40	34.58	35.31	1565801
2014-10-31	35.99	36.26	35.53	35.66	1201073
2014-11-03	35.82	35.86	35.44	35.66	1203219
2014-11-04	35.56	35.99	35.53	35.83	727296
2014-11-05	35.92	35.98	35.65	35.91	1284093
2014-11-06	35.97	36.54	35.95	36.31	898301
2014-11-07	36.33	36.47	36.04	36.41	660555
2014-11-10	36.37	36.63	36.12	36.27	593881
2014-11-11	36.67	36.85	36.34	36.71	685412
2014-11-12	36.49	36.94	36.36	36.63	907880
2014-11-13	36.74	36.91	36.59	36.58	67642
2014-11-14	36.38	36.70	36.08	36.66	511567
2014-11-17	36.59	37.55	36.42	37.10	1766939
2014-11-18	37.20	37.22	36.67	36.80	671017
2014-11-19	36.68	36.68	36.00	36.27	644156
2014-11-20	36.01	36.47	35.91	36.25	594287
2014-11-21	36.34	36.71	36.11	36.30	594573
2014-11-24	36.34	36.75	36.05	36.63	804711
2014-11-25	36.64	36.88	36.23	36.43	760592
2014-11-26	36.52	36.65	36.33	36.47	1038583
2014-11-28	36.52	36.84	36.32	36.38	353355
2014-12-01	36.26	36.78	35.91	36.68	1033233
2014-12-02	36.60	36.89	36.46	36.60	640095
2014-12-03	36.49	36.90	36.14	36.75	602783
2014-12-04	36.82	37.22	36.44	37.11	1137547
2014-12-05	37.10	38.00	36.79	37.98	1264854
2014-12-08	37.82	38.80	37.49	37.64	2002570
2014-12-09	37.18	37.82	36.53	37.55	1182461
2014-12-10	37.48	37.79	37.13	37.34	1225617
2014-12-11	37.51	38.13	37.22	37.70	1524841
2014-12-12	37.57	37.83	37.37	37.39	947578
2014-12-15	37.50	37.78	37.01	37.44	891132
2014-12-16	37.35	37.80	36.97	37.48	959314
2014-12-17	37.50	37.82	37.13	37.74	724136
2014-12-18	38.19	38.43	37.96	38.41	825082
2014-12-19	38.56	39.26	38.37	39.00	2308351
2014-12-22	38.98	39.14	38.63	38.70	943465
2014-12-23	38.91	39.03	38.52	38.75	1303398
2014-12-24	38.82	39.14	38.76	38.92	241263
2014-12-26	39.11	39.11	38.81	38.92	228439
2014-12-29	38.69	38.77	38.45	38.55	740938
2014-12-30	38.47	38.83	38.34	38.43	421705
2014-12-31	38.58	38.85	38.12	38.14	583198
2015-01-02	38.34	38.71	37.63	37.86	743344
2015-01-05	36.06	36.87	35.77	35.83	1794250
2015-01-06	36.00	36.21	34.99	35.14	1299492
2015-01-07	34.58	35.31	34.53	35.13	1635780
2015-01-08	35.49	35.75	35.28	35.61	1094370
2015-01-09	35.69	35.74	35.05	35.55	1216672
2015-01-12	35.63	35.90	35.27	35.67	706243
2015-01-13	35.88	36.80	35.63	35.95	1269913
2015-01-14	35.53	36.69	35.48	36.65	1321752
2015-01-15	36.65	36.87	36.23	36.69	2936852
2015-01-16	36.80	37.48	36.76	37.42	1215266
2015-01-20	37.62	37.85	37.28	37.73	1532750
2015-01-21	37.61	38.10	37.24	38.01	1868634
2015-01-22	38.08	38.59	37.85	38.49	1851905
2015-01-23	38.22	38.86	38.21	38.43	1541882
2015-01-26	38.40	41.56	38.04	41.04	7438935
2015-01-27	40.80	43.19	40.18	43.12	6956928
2015-01-28	42.80	43.02	41.38	42.06	5327049
2015-01-29	42.10	42.10	41.27	41.96	2643414
2015-01-30	41.85	41.97	41.51	41.69	1973237
2015-02-02	41.14	41.77	40.82	41.40	2193761
2015-02-03	41.44	41.97	41.36	41.92	1812626
2015-02-04	41.82	42.53	41.32	41.98	1599031
2015-02-05	42.11	42.58	41.80	42.50	1594079
2015-02-06	42.52	43.02	42.40	42.52	1295070
2015-02-09	42.24	42.64	42.14	42.48	1215313
2015-02-10	42.71	43.15	42.48	43.06	1306928
2015-02-11	43.01	43.63	43.01	43.39	1129904
2015-02-12	43.63	44.13	43.38	44.00	1711510
2015-02-13	43.90	44.53	43.75	44.17	1547279
2015-02-17	44.18	44.34	43.45	43.86	904107
2015-02-18	43.83	43.98	43.50	43.71	2119715
2015-02-19	43.61	44.08	43.47	43.93	1183845
2015-02-20	43.74	44.19	43.70	43.90	1157265
2015-02-23	43.91	43.95	42.92	43.25	2146951
2015-02-24	43.32	43.64	43.14	43.55	1478836
2015-02-25	43.70	44.01	43.55	43.63	700185
2015-02-26	43.70	43.92	43.41	43.45	1304197
2015-02-27	43.44	43.55	42.91	42.95	1062765
2015-03-02	42.95	43.46	42.95	43.33	1892946
2015-03-03	43.30	43.47	42.85	42.89	1119157
2015-03-04	42.86	43.15	42.66	42.93	987820
2015-03-05	43.03	43.35	42.75	43.06	1044399
2015-03-06	42.94	43.23	42.56	42.76	1045881
2015-03-09	42.89	43.40	42.82	43.32	905183
2015-03-10	42.86	43.08	42.59	42.65	825993
2015-03-11	42.65	43.11	42.49	43.08	829619
2015-03-12	43.11	43.66	43.10	43.59	1104599
2015-03-13	43.67	43.74	43.00	43.40	846632
2015-03-16	43.54	43.96	43.46	43.88	661980
2015-03-17	43.92	43.98	43.56	43.88	1370608
2015-03-18	43.81	44.18	43.67	43.97	1441311
2015-03-19	43.75	44.01	43.56	43.85	490492
2015-03-20	44.09	45.45	43.53	44.57	4781796
2015-03-23	43.78	44.29	43.74	44.10	1494102
2015-03-24	44.15	44.51	43.98	44.00	1716093
2015-03-25	43.74	44.14	42.76	42.78	2306747
2015-03-26	42.74	44.01	42.55	43.89	3196381
2015-03-27	43.99	44.07	43.44	43.96	1304203
2015-03-30	44.21	44.59	44.09	44.39	820759
2015-03-31	44.04	44.23	43.65	43.86	1108831
2015-04-01	43.95	44.48	43.55	44.46	966754
2015-04-02	44.52	44.79	43.98	44.22	1544606
2015-04-06	44.03	46.00	43.63	45.83	4478737
2015-04-07	47.92	47.93	47.72	47.79	33240625
2015-04-08	47.81	47.87	47.77	47.80	8458478
2015-04-09	47.80	47.84	47.77	47.84	3253458
2015-04-10	47.80	47.88	47.78	47.88	1996742
2015-04-13	47.86	47.99	47.83	47.92	3332023
2015-04-14	47.92	48.07	47.82	47.87	2247520
2015-04-15	47.90	47.93	47.83	47.86	1632604
2015-04-16	47.86	47.87	47.75	47.78	2941836
2015-04-17	47.76	47.87	47.76	47.83	2804214
2015-04-20	47.85	47.95	47.85	47.93	1564023
2015-04-21	47.95	48.00	47.90	47.95	1648654
2015-04-22	47.99	47.99	47.90	47.92	1466665
2015-04-23	47.93	48.05	47.90	48.00	1154447
2015-04-24	48.10	48.20	47.96	48.16	1357523
2015-04-27	48.18	48.24	48.13	48.19	1308099
2015-04-28	48.19	48.29	48.06	48.18	1490355
2015-04-29	48.13	48.29	47.97	48.06	2179602
2015-04-30	47.08	48.22	47.07	48.07	1545943
2015-05-01	48.14	48.19	48.05	48.10	1136759
2015-05-04	48.08	48.44	48.08	48.11	3090782
2015-05-05	48.38	48.37	48.07	48.34	1894896
2015-05-06	48.40	48.42	48.20	48.28	1064206
2015-05-07	48.23	48.43	48.16	48.30	751222
2015-05-08	48.37	48.47	48.27	48.27	1210422
2015-05-11	48.28	48.37	48.15	48.17	1118395
2015-05-12	48.17	48.35	48.06	48.31	933045
2015-05-13	48.32	48.45	48.30	48.41	663321
2015-05-14	48.61	48.61	48.32	48.39	639448
2015-05-15	48.41	48.46	48.26	48.29	1020783
2015-05-18	48.30	48.41	48.27	48.35	2001984
2015-05-19	48.36	48.43	48.35	48.37	1106353
2015-05-20	48.39	48.44	48.36	48.41	1934591
2015-05-21	48.40	48.45	48.37	48.40	917865
2015-05-22	48.35	48.48	48.34	48.44	589578
2015-05-26	48.44	48.49	48.33	48.49	954892
2015-05-27	48.39	48.58	48.39	48.55	580526
2015-05-28	48.51	48.55	48.44	48.50	465512
2015-05-29	48.46	48.57	48.38	48.40	716083
2015-06-01	48.45	48.64	48.36	48.45	873653
2015-06-02	48.46	48.58	48.41	48.47	665337
2015-06-03	48.45	48.54	48.45	48.47	997345
2015-06-04	48.50	48.57	48.43	48.48	474319
2015-06-05	48.49	48.58	48.46	48.50	735974
2015-06-08	48.56	48.60	48.41	48.41	719323
2015-06-09	48.48	48.51	48.41	48.50	613954
2015-06-10	48.50	48.51	48.41	48.43	950823
2015-06-11	48.43	48.56	48.43	48.50	656563
2015-06-12	48.48	48.50	48.25	48.46	1168033
2015-06-15	48.39	48.48	48.32	48.42	1062021
2015-06-16	48.43	48.56	48.43	48.54	704125
2015-06-17	48.51	48.56	48.51	48.54	488650
2015-06-18	48.52	48.57	48.50	48.51	484110
2015-06-19	48.57	48.57	48.45	48.50	1705595
2015-06-22	48.53	48.61	48.48	48.61	947416
2015-06-23	48.57	48.60	48.52	48.54	424598
2015-06-24	48.54	48.57	48.51	48.54	421360
2015-06-25	48.55	48.77	48.54	48.55	774004
2015-06-26	48.56	48.59	48.48	48.49	947142
2015-06-29	48.48	48.56	48.35	48.45	812744
2015-06-30	48.57	48.59	48.43	48.47	940040
2015-07-01	48.52	48.62	48.44	48.47	913454
2015-07-02	48.47	48.51	48.44	48.46	1279234
2015-07-06	48.45	48.47	48.40	48.44	1008498
2015-07-07	48.44	48.47	48.37	48.44	2033910
2015-07-08	48.44	48.53	48.42	48.46	1409831
2015-07-09	48.48	48.55	48.46	48.48	1145961
2015-07-10	48.52	48.65	48.47	48.49	573522
2015-07-13	48.51	48.56	48.48	48.52	1016193
2015-07-14	48.52	48.55	48.50	48.51	657830
2015-07-15	48.51	48.54	48.45	48.45	1361617
2015-07-16	48.50	48.56	48.50	48.56	571838
2015-07-17	48.60	48.60	48.48	48.48	986991
2015-07-20	48.51	48.61	48.47	48.49	673128
2015-07-21	48.49	48.54	48.47	48.49	2060800
2015-07-22	48.49	48.54	48.47	48.50	836144
2015-07-23	48.50	48.53	48.44	48.50	1327313
2015-07-24	48.49	48.53	48.46	48.49	648869
2015-07-27	48.47	48.55	48.47	48.49	1044304
2015-07-28	48.50	48.55	48.48	48.54	657975
2015-07-29	48.50	48.52	48.46	48.48	2114580
2015-07-30	48.51	48.57	48.48	48.53	1667639
2015-07-31	48.51	48.56	48.49	48.52	945601
2015-08-03	48.52	48.55	48.44	48.55	435275
2015-08-04	48.53	48.62	48.53	48.56	782939
2015-08-05	48.56	48.61	48.52	48.56	685833
2015-08-06	48.20	49.49	45.85	48.73	17084403
2021-10-27	27.55	30.28	27.51	29.00	10531341
2021-10-28	28.52	30.12	28.11	29.50	1992833
2021-10-29	29.20	29.98	28.10	29.66	1250305
2021-11-01	29.71	31.08	29.01	29.65	1602070
2021-11-02	29.48	31.94	29.39	31.16	4172192
2021-11-03	31.20	31.84	30.58	31.32	578248
2021-11-04	31.32	32.15	31.05	31.47	688167
2021-11-05	31.52	31.69	30.50	31.27	451021
2021-11-08	31.53	32.94	31.28	32.56	754519
2021-11-09	32.56	33.55	32.02	32.89	562538
2021-11-10	33.00	33.40	32.00	32.89	723353
2021-11-11	32.89	33.00	30.69	32.52	647709
2021-11-12	32.25	33.22	31.76	32.34	246243
2021-11-15	32.55	34.33	32.42	33.20	579764
2021-11-16	33.27	34.28	32.07	32.35	709864
2021-11-17	32.05	33.83	32.00	32.98	547993
2021-11-18	32.97	33.65	32.21	33.50	268249
2021-11-19	33.65	34.54	33.11	33.23	619392
2021-11-22	33.69	34.40	33.13	33.17	1310563
2021-11-23	32.92	33.37	31.66	31.95	950947
2021-11-24	31.40	33.39	31.40	32.45	331713
2021-11-26	32.39	33.44	32.33	32.99	418781
2021-11-29	33.11	35.24	32.79	34.40	660430
2021-11-30	34.00	35.28	31.67	32.19	483329
2021-12-01	33.23	34.83	32.67	33.96	545911
2021-12-02	33.73	34.71	32.94	33.97	732393
2021-12-03	33.91	34.19	31.27	32.52	689096
2021-12-06	32.55	33.92	31.57	33.76	979741
2021-12-07	34.27	36.18	34.02	35.02	387593
2021-12-08	34.62	37.18	34.46	36.39	556767
2021-12-09	36.72	37.50	33.45	35.00	464390
2021-12-10	35.12	39.00	35.01	38.52	775358
2021-12-13	38.18	38.71	35.30	36.35	681444
2021-12-14	36.39	37.27	35.42	36.46	317905
2021-12-15	36.22	39.30	35.95	38.83	842664
2021-12-16	39.00	40.13	35.57	36.02	701918
2021-12-17	35.51	38.20	34.70	36.43	4209872
2021-12-20	35.73	36.86	35.01	36.64	427511
2021-12-21	36.70	37.12	33.64	35.48	1027232
2021-12-22	35.19	36.00	34.40	34.74	377836
2021-12-23	34.68	35.92	33.70	35.21	414904
2021-12-27	35.50	36.55	34.71	35.19	378418
2021-12-28	35.18	35.62	34.77	35.12	393507
2021-12-29	35.10	36.38	34.51	36.35	484703
2021-12-30	36.00	37.49	36.00	37.22	452729
2021-12-31	37.19	37.90	36.86	36.98	319247
2022-01-03	37.05	37.76	35.22	35.95	364278
2022-01-04	35.70	35.77	32.33	34.31	820423
2022-01-05	34.32	34.42	30.88	31.23	539950
2022-01-06	30.84	31.80	30.08	30.52	404849
2022-01-07	30.50	31.00	29.54	30.12	469929
2022-01-10	29.55	30.03	28.49	29.95	327511
2022-01-11	29.77	32.36	29.64	31.90	621445
2022-01-12	32.14	32.68	31.38	31.75	340181
2022-01-13	31.66	32.01	29.76	29.87	415411
2022-01-14	29.65	30.44	28.60	29.49	320349
2022-01-18	28.83	29.13	27.92	28.09	471604
2022-01-19	28.20	29.04	26.95	27.36	629606
2022-01-20	27.47	28.55	26.04	26.45	504258
2022-01-21	26.18	26.51	25.13	25.68	387860
2022-01-24	25.00	27.55	24.30	27.38	685732
2022-01-25	26.79	27.11	25.31	26.10	596581
2022-01-26	26.88	27.37	25.50	26.10	669511
2022-01-27	27.05	27.53	25.79	25.89	761985
2022-01-28	25.81	26.42	24.85	25.99	535548
2022-01-31	26.13	27.94	25.95	27.92	356563
2022-02-01	29.55	29.55	27.82	28.83	581533
2022-02-02	28.87	28.95	27.33	27.94	330200
2022-02-03	26.98	27.38	26.31	26.35	276908
2022-02-04	26.12	27.51	25.71	27.15	299729
2022-02-07	27.26	28.21	27.15	27.63	195536
2022-02-08	27.18	28.73	26.88	28.70	185924
2022-02-09	29.11	29.46	28.13	29.06	417691
2022-02-10	28.43	30.50	28.43	28.57	317777
2022-02-11	28.59	29.37	25.57	25.74	554258
2022-02-14	25.55	26.90	25.38	26.10	683517
2022-02-15	26.44	27.70	26.33	27.48	859870
2022-02-16	27.33	28.31	26.59	28.15	935355
2022-02-17	25.05	25.05	18.88	20.18	6266280
2022-02-18	20.11	21.24	19.37	20.35	1565870
2022-02-22	19.77	21.53	19.66	21.25	1212932
2022-02-23	21.16	21.61	20.13	20.24	704532
2022-02-24	19.23	22.10	19.01	22.04	1059726
2022-02-25	21.63	21.91	20.53	21.77	588675
2022-02-28	21.34	21.69	20.05	20.16	1434274
2022-03-01	20.17	20.80	19.87	20.05	1007245
2022-03-02	20.00	20.14	19.25	19.75	547782
2022-03-03	19.81	19.95	18.33	18.75	1781735
2022-03-04	17.03	18.40	17.03	17.65	1365282
2022-03-07	17.68	18.30	17.06	17.73	930964
2022-03-08	17.32	18.30	17.20	17.80	1095402
2022-03-09	18.51	18.76	18.01	18.25	476367
2022-03-10	17.88	18.25	17.46	17.96	209216
2022-03-11	17.88	18.35	16.97	16.99	459711
2022-03-14	16.98	17.19	16.20	16.78	696943
2022-03-15	16.91	17.48	16.90	17.12	519239
2022-03-16	17.31	18.20	17.20	18.15	561319
2022-03-17	18.00	18.99	17.80	18.73	638164
2022-03-18	18.63	19.30	18.51	18.83	901228
2022-03-21	18.63	19.40	18.51	19.04	414184
2022-03-22	18.99	20.00	18.99	19.82	498923
2022-03-23	19.46	19.69	18.91	18.97	438893
2022-03-24	18.90	19.40	18.36	19.33	389721
2022-03-25	19.43	19.43	18.39	18.84	317976
2022-03-28	18.75	19.42	18.67	19.23	277697
2022-03-29	19.40	20.36	19.11	20.36	556301
2022-03-30	19.39	20.06	19.28	19.90	650186
2022-03-31	20.01	20.11	19.70	19.74	287074
2022-04-01	19.84	20.43	19.84	20.18	367202
2022-04-04	20.18	20.45	19.85	20.18	519837
2022-04-05	20.17	20.30	19.26	19.50	399152
2022-04-06	19.23	19.49	18.59	19.14	382974
2022-04-07	19.07	19.49	18.61	19.07	297087
2022-04-08	18.77	19.27	18.50	19.00	298483
2022-04-11	18.79	19.59	18.57	19.50	629694
2022-04-12	19.73	20.49	19.33	20.30	518567
2022-04-13	20.22	21.63	20.04	21.59	520589
2022-04-14	22.04	22.04	21.00	21.23	539074
2022-04-18	21.00	21.31	20.75	21.14	343369
2022-04-19	21.13	22.27	20.93	22.03	793666
2022-04-20	21.61	22.22	21.44	22.00	604355
2022-04-21	22.22	22.85	20.51	21.19	1133617
2022-04-22	21.15	21.62	20.49	21.25	626470
2022-04-25	21.38	21.92	20.76	21.62	968116
2022-04-26	21.59	21.62	20.21	20.79	575102
2022-04-27	20.80	21.61	20.11	20.20	840950
2022-04-28	20.42	21.16	19.69	20.67	1142238
2022-04-29	20.71	21.62	19.41	19.46	657068
2022-05-02	19.25	20.27	19.03	20.18	807890
2022-05-03	20.21	20.49	19.63	19.94	644733
2022-05-04	20.05	20.66	18.84	20.58	685334
2022-05-05	20.24	20.44	19.46	20.26	951014
2022-05-06	20.01	20.39	19.26	19.85	891335
2022-05-09	19.46	19.49	17.46	17.57	833706
2022-05-10	17.90	18.32	16.85	17.68	664688
2022-05-11	17.67	18.43	17.01	17.25	810878
2022-05-12	17.01	17.93	16.68	17.51	563838
2022-05-13	17.95	18.80	17.80	18.50	755465
2022-05-16	18.52	18.98	17.92	18.04	571337
2022-05-17	17.45	18.83	17.40	18.80	947654
2022-05-18	18.45	18.80	17.51	17.78	294283
2022-05-19	17.72	18.91	17.72	18.40	396416
2022-05-20	18.77	18.97	17.94	18.72	363005
2022-05-23	18.78	19.20	18.44	19.18	414132
2022-05-24	18.83	19.00	18.15	18.79	365585
2022-05-25	18.65	20.25	18.65	20.06	473983
2022-05-26	20.14	20.95	19.98	20.57	538469
2022-05-27	20.42	20.95	20.41	20.95	397984
2022-05-31	20.84	20.84	20.03	20.40	1003102
2022-06-01	20.42	20.94	19.91	20.26	481495
2022-06-02	20.20	20.95	20.14	20.85	504465
2022-06-03	20.40	20.73	19.35	19.67	519457
2022-06-06	19.97	20.88	19.97	20.36	506105
2022-06-07	20.16	20.50	19.88	20.29	266569
2022-06-08	20.14	20.68	20.03	20.34	248887
2022-06-09	20.22	20.53	19.64	19.69	197523
2022-06-10	19.27	19.41	18.43	18.52	388104
2022-06-13	17.85	18.11	17.46	17.76	338740
2022-06-14	17.78	18.35	17.51	18.00	396907
2022-06-15	18.31	19.50	18.31	19.23	454410
2022-06-16	18.65	18.89	17.93	18.09	447352
2022-06-17	18.23	18.99	18.19	18.60	545079
2022-06-21	18.96	19.57	18.89	19.26	397021
2022-06-22	19.06	20.45	19.04	20.03	894970
2022-06-23	20.26	20.66	20.00	20.61	441837
2022-06-24	20.87	22.05	20.87	21.91	1031966
2022-06-27	21.47	21.47	20.54	20.76	461780
2022-06-28	20.74	20.95	20.28	20.40	341701
2022-06-29	20.48	20.92	20.03	20.77	270216
2022-06-30	20.44	20.88	20.05	20.77	268881
2022-07-01	20.76	21.82	20.65	21.55	571362
2022-07-05	21.22	21.54	20.65	21.37	1211940
2022-07-06	21.41	21.65	20.76	21.13	441797
2022-07-07	21.21	21.81	21.09	21.64	309803
2022-07-08	21.36	21.68	20.61	21.45	414292
2022-07-11	21.22	21.50	20.74	21.32	229836
2022-07-12	21.38	21.90	20.28	20.51	232954
2022-07-13	19.94	20.51	19.78	20.05	142267
2022-07-14	19.74	20.60	19.30	20.48	344298
2022-07-15	20.65	21.02	20.00	20.15	531840
2022-07-18	20.43	20.53	19.49	19.53	211009
2022-07-19	19.82	20.28	19.69	19.91	265284
2022-07-20	19.99	20.89	19.88	20.52	1464984
2022-07-21	20.57	21.46	20.55	21.05	382184
2022-07-22	20.80	21.16	19.75	19.84	306612
2022-07-25	19.92	19.92	19.30	19.86	272276
2022-07-26	19.75	19.75	19.10	19.20	424502
2022-07-27	19.44	20.19	19.37	20.06	451762
2022-07-28	20.22	21.56	19.19	21.47	1090324
2022-07-29	21.31	22.99	21.17	22.90	589593
2022-08-01	22.49	22.49	20.84	22.00	883655
2022-08-02	21.62	22.37	21.62	22.35	417708
2022-08-03	22.40	23.23	22.34	22.87	479173
2022-08-04	22.83	23.38	22.22	23.34	391298
2022-08-05	22.93	23.59	22.89	23.47	214631
2022-08-08	23.52	23.85	22.82	22.85	336533
2022-08-09	22.70	22.78	22.03	22.56	188024
2022-08-10	23.13	23.71	22.82	23.49	325610
2022-08-11	23.65	23.84	23.15	23.15	271049
2022-08-12	23.28	23.70	22.98	23.10	499409
2022-08-15	23.10	23.82	22.82	23.72	337437
2022-08-16	22.23	23.51	20.97	23.51	985610
2022-08-17	22.99	23.68	22.80	23.66	368265
2022-08-18	23.29	23.87	22.98	22.98	279506
2022-08-19	22.67	22.67	21.73	22.36	426278
2022-08-22	21.95	22.91	21.91	22.85	337766
2022-08-23	22.92	23.10	22.24	22.27	183436
2022-08-24	22.39	22.74	22.24	22.42	152001
2022-08-25	22.59	23.22	22.34	23.20	153204
2022-08-26	23.26	23.56	22.61	22.67	272703
2022-08-29	22.37	22.86	21.90	22.11	293210
2022-08-30	22.08	22.39	21.79	22.11	186991
2022-08-31	22.25	22.55	22.04	22.07	461559
2022-09-01	21.80	21.80	21.03	21.55	296042
2022-09-02	21.94	22.07	21.06	21.17	287407
2022-09-06	21.05	21.97	21.00	21.72	388650
2022-09-07	21.62	22.12	21.21	21.55	441640
2022-09-08	21.31	22.01	21.24	21.78	481016
2022-09-09	21.86	22.35	21.86	21.95	308490
2022-09-12	21.94	22.32	21.88	22.15	305127
2022-09-13	21.81	21.95	21.41	21.50	217205
2022-09-14	21.50	22.08	21.11	22.06	372028
2022-09-15	21.89	22.08	20.99	21.12	207775
2022-09-16	20.82	21.06	20.36	20.64	805510
2022-09-19	20.47	21.39	20.43	21.31	240052
2022-09-20	21.09	21.12	20.51	20.62	295049
2022-09-21	20.58	20.98	20.40	20.48	276850
2022-09-22	20.47	20.50	20.00	20.37	404726
2022-09-23	20.06	20.35	19.60	19.97	297018
2022-09-26	19.84	20.40	19.70	19.82	406719
2022-09-27	20.11	20.60	19.99	20.33	412708
2022-09-28	20.30	20.78	20.24	20.77	231662
2022-09-29	20.58	20.89	20.30	20.42	440636
2022-09-30	20.31	20.67	19.82	20.07	483115
2022-10-03	20.33	21.09	20.32	20.91	420134
2022-10-04	21.19	21.79	21.12	21.45	583619
2022-10-05	21.25	21.80	21.08	21.64	459908
2022-10-06	21.49	21.88	21.12	21.28	515800
2022-10-07	21.04	21.04	20.48	20.70	440317
2022-10-10	20.73	20.73	18.74	18.82	575931
2022-10-11	18.80	18.80	17.98	18.21	407117
2022-10-12	18.31	18.86	17.96	18.72	319322
2022-10-13	18.22	19.61	17.91	19.47	373557
2022-10-14	19.61	19.76	18.72	18.77	187956
2022-10-17	19.20	19.87	19.20	19.45	194515
2022-10-18	19.95	20.22	19.59	19.88	193933
2022-10-19	19.59	19.68	19.11	19.38	165782
2022-10-20	19.45	20.20	19.05	19.13	262451
2022-10-21	19.13	19.58	18.72	19.22	513422
2022-10-24	19.37	19.37	18.30	18.90	215457
2022-10-25	19.12	20.10	18.77	20.00	518092
2022-10-26	19.58	20.17	19.07	19.23	620807
2022-10-27	17.70	19.11	17.55	19.09	804289
2022-10-28	18.97	20.08	18.97	19.10	378062
2022-10-31	18.98	19.50	18.84	19.36	392328
2022-11-01	19.62	19.83	19.00	19.50	385708
2022-11-02	19.27	19.71	18.57	18.68	381713
2022-11-03	18.56	18.98	18.09	18.10	389531
2022-11-04	18.30	18.31	17.14	17.42	495580
2022-11-07	17.47	18.31	17.13	18.30	447554
2022-11-08	18.50	19.00	18.18	18.45	367751
2022-11-09	18.29	18.29	17.60	18.10	238899
2022-11-10	19.08	19.65	18.74	18.95	414311
2022-11-11	18.95	19.48	18.91	19.01	421781
2022-11-14	18.96	19.00	18.35	18.74	387861
2022-11-15	19.32	19.49	18.96	18.99	479856
2022-11-16	17.68	18.90	17.68	17.95	828450
2022-11-17	17.69	17.75	17.28	17.58	426013
2022-11-18	17.92	17.92	17.15	17.47	279927
2022-11-21	17.43	17.43	16.97	17.19	365418
2022-11-22	17.29	17.34	16.94	17.24	258706
2022-11-23	17.16	17.57	17.02	17.43	190240
2022-11-25	17.35	17.64	17.31	17.34	75408
2022-11-28	17.30	17.43	17.00	17.08	233635
2022-11-29	17.00	17.23	16.77	16.81	274012
2022-11-30	16.83	17.19	16.20	17.18	477734
2022-12-01	17.28	17.62	17.09	17.24	350831
2022-12-02	16.95	17.16	16.70	16.81	319179
2022-12-05	16.67	17.00	15.65	15.97	492147
2022-12-06	16.02	16.02	15.69	15.83	199398
2022-12-07	15.85	16.10	15.68	15.88	184058
2022-12-08	15.92	16.42	15.67	16.19	219918
2022-12-09	16.14	16.34	15.82	15.96	312643
2022-12-12	15.93	16.93	15.93	16.92	331811
2022-12-13	17.50	17.85	16.60	16.80	494870
2022-12-14	16.83	17.10	16.59	16.95	512160
2022-12-15	16.64	17.14	16.59	16.66	461394
2022-12-16	16.59	16.87	16.24	16.30	485884
2022-12-19	16.31	16.31	15.58	15.91	253045
2022-12-20	15.80	16.11	15.69	16.03	212410
2022-12-21	16.11	16.45	15.66	16.16	230595
2022-12-22	15.98	16.00	15.37	15.80	374981
2022-12-23	15.74	15.97	15.48	15.92	183319
2022-12-27	15.94	15.94	15.50	15.58	143409
2022-12-28	15.52	15.81	15.50	15.57	161291
2022-12-29	15.76	16.30	15.76	15.96	235509
2022-12-30	15.70	16.38	15.60	16.29	267274
2023-01-03	15.53	15.91	15.07	15.43	654356
2023-01-04	15.57	16.05	15.21	15.91	413581
2023-01-05	15.73	15.93	14.96	15.15	406838
2023-01-06	15.25	15.34	15.00	15.33	292003
2023-01-09	15.54	15.84	15.34	15.79	259433
2023-01-10	15.42	15.60	15.26	15.55	373295
2023-01-11	15.87	16.65	15.60	16.62	389301
2023-01-12	16.00	16.27	15.74	16.10	264699
2023-01-13	16.11	16.46	15.94	16.45	216491
2023-01-17	16.33	16.67	16.20	16.67	271303
2023-01-18	16.75	16.87	16.13	16.48	355432
2023-01-19	16.33	16.70	16.28	16.68	302842
2023-01-20	16.79	17.05	16.57	16.95	350937
2023-01-23	17.05	17.14	16.66	17.11	271762
2023-01-24	17.00	17.22	16.68	16.73	297808
2023-01-25	16.48	16.98	16.12	16.91	210781
2023-01-26	17.10	17.42	16.97	17.36	230152
2023-01-27	17.49	18.25	17.44	18.08	375838
2023-01-30	17.82	17.85	17.37	17.53	224344
2023-01-31	17.61	18.05	17.50	17.80	812709
2023-02-01	17.88	18.37	17.39	18.20	433147
2023-02-02	18.58	19.56	18.58	19.46	408711
2023-02-03	19.20	19.60	18.78	18.97	284787
2023-02-06	18.74	18.83	18.25	18.37	234650
2023-02-07	18.46	18.67	18.16	18.59	209160
2023-02-08	18.64	18.76	18.34	18.34	342427
2023-02-09	18.83	19.39	18.53	18.58	633504
2023-02-10	18.42	18.86	18.42	18.60	538711
2023-02-13	18.56	18.68	18.21	18.40	356617
2023-02-14	18.36	18.76	18.20	18.35	379739
2023-02-15	18.23	18.65	18.23	18.55	816784
2023-02-16	17.00	18.55	16.56	18.31	1358256
2023-02-17	18.09	18.34	17.82	18.08	302807
2023-02-21	17.63	18.04	17.48	17.61	650309
2023-02-22	17.73	17.92	17.56	17.64	306494
2023-02-23	17.91	17.91	17.55	17.65	330884
2023-02-24	17.28	17.66	17.28	17.50	418994
2023-02-27	17.67	17.80	17.22	17.35	560188
2023-02-28	17.30	17.52	17.24	17.25	492097
2023-03-01	17.34	17.47	17.00	17.06	339205
2023-03-02	17.00	17.19	16.87	17.02	214242
2023-03-03	17.06	17.31	16.95	17.00	1005452
2023-03-06	17.12	17.48	16.93	17.29	1561765
2023-03-07	17.32	17.50	16.83	17.01	424462
2023-03-08	17.05	17.05	16.82	16.96	982749
2023-03-09	16.98	17.06	15.88	15.92	602409
2023-03-10	15.90	15.99	15.36	15.74	542892
2023-03-13	15.54	16.13	15.40	15.86	771083
2023-03-14	16.00	16.26	15.45	15.70	413273
2023-03-15	15.48	16.10	15.42	16.09	504100
2023-03-16	16.03	16.75	15.87	16.52	715140
2023-03-17	16.39	16.61	16.21	16.40	481389
2023-03-20	16.33	16.33	15.91	16.07	462865
2023-03-21	16.20	16.65	16.20	16.60	297961
2023-03-22	16.57	16.64	16.07	16.09	516746
2023-03-23	16.21	16.74	16.04	16.29	1087009
2023-03-24	16.26	16.41	16.11	16.25	840341
2023-03-27	16.26	16.48	16.12	16.14	724198
2023-03-28	16.12	16.18	15.89	15.90	296493
2023-03-29	16.06	16.39	16.02	16.20	569893
2023-03-30	16.33	16.49	16.09	16.17	606019
2023-03-31	16.20	16.75	16.08	16.40	2763014
2023-04-03	16.42	16.83	16.39	16.64	566406
2023-04-04	16.62	16.62	16.11	16.16	315993
2023-04-05	16.29	16.29	15.57	15.77	365259
2023-04-06	15.68	15.92	15.50	15.86	349350
2023-04-10	15.73	15.84	15.38	15.83	297167
2023-04-11	15.70	16.08	15.64	16.05	450526
2023-04-12	16.23	16.38	15.63	15.81	500267
2023-04-13	15.96	16.66	15.93	16.16	358162
2023-04-14	15.99	16.16	15.62	15.88	289190
2023-04-17	15.90	16.09	15.81	16.08	278064
2023-04-18	16.23	16.23	15.72	15.78	400121
2023-04-19	15.59	15.89	15.59	15.87	295561
2023-04-20	15.75	15.84	15.59	15.64	344943
2023-04-21	15.64	15.81	15.60	15.70	283593
2023-04-24	15.68	15.73	15.40	15.48	279967
2023-04-25	15.34	15.53	15.08	15.31	1061796
2023-04-26	15.54	15.54	15.17	15.43	514496
2023-04-27	15.58	15.62	15.21	15.36	343094
2023-04-28	15.37	15.50	14.94	15.46	512324
2023-05-01	15.38	15.46	15.30	15.37	475121
2023-05-02	15.34	15.46	14.97	15.12	700241
2023-05-03	15.03	15.19	14.53	14.80	1345119
2023-05-04	14.01	14.33	13.29	14.09	1567641
2023-05-05	14.23	14.65	14.00	14.51	576479
2023-05-08	14.44	14.72	14.44	14.67	325243
2023-05-09	14.51	14.81	14.51	14.72	275273
2023-05-10	14.94	15.05	14.76	15.05	297204
2023-05-11	14.98	14.99	14.63	14.84	258173
2023-05-12	14.88	14.95	14.63	14.71	322184
2023-05-15	14.78	15.09	14.72	15.02	381519
2023-05-16	15.31	15.71	14.94	15.15	679724
2023-05-17	15.22	15.80	15.16	15.72	619644
2023-05-18	15.74	16.16	15.73	16.14	552017
2023-05-19	16.18	16.20	15.78	16.06	457960
2023-05-22	16.06	16.75	15.95	16.65	461946
2023-05-23	16.58	17.04	16.58	16.82	594112
2023-05-24	16.62	16.68	16.42	16.58	371753
2023-05-25	16.75	16.78	16.48	16.57	348998
2023-05-26	16.60	16.93	16.60	16.61	430858
2023-05-30	16.77	17.14	16.73	17.00	538072
2023-05-31	16.91	17.76	16.86	17.66	1443200
2023-06-01	17.41	17.87	17.22	17.77	711930
2023-06-02	17.87	18.22	17.65	17.73	398173
2023-06-05	17.64	17.83	17.56	17.67	313382
2023-06-06	17.67	18.16	17.65	18.14	633762
2023-06-07	18.14	18.37	17.52	17.63	377972
2023-06-08	17.63	17.71	17.44	17.68	385262
2023-06-09	17.79	18.34	17.59	17.61	374260
2023-06-12	17.70	18.19	17.68	18.15	358082
2023-06-13	18.39	18.64	18.11	18.47	513790
2023-06-14	18.55	18.87	18.44	18.62	511029
2023-06-15	18.57	18.70	18.37	18.62	389424
2023-06-16	18.80	18.80	18.37	18.54	446545
2023-06-20	18.36	18.54	18.22	18.35	262147
2023-06-21	18.26	18.35	17.79	17.80	314025
2023-06-22	17.77	18.04	17.65	17.94	288235
2023-06-23	17.74	18.00	17.70	17.91	585243
2023-06-26	17.84	18.03	17.49	17.50	266025
2023-06-27	17.56	17.83	17.46	17.78	270097
2023-06-28	17.79	18.35	17.73	18.33	407474
2023-06-29	18.36	18.61	18.16	18.17	373621
2023-06-30	18.27	18.68	18.24	18.50	375417
2023-07-03	18.42	18.60	18.32	18.46	147863
2023-07-05	18.32	18.39	18.12	18.21	463889
2023-07-06	17.90	17.97	17.65	17.89	271673
2023-07-07	17.87	18.13	17.60	17.65	328672
2023-07-10	17.62	18.12	17.58	18.07	343197
2023-07-11	18.21	18.27	18.03	18.19	295467
2023-07-12	18.54	18.54	18.13	18.34	379269
2023-07-13	18.49	19.12	18.49	18.94	508609
2023-07-14	19.00	19.12	18.65	18.69	282767
2023-07-17	18.70	19.03	18.69	18.91	208000
2023-07-18	18.98	19.07	18.77	18.89	242196
2023-07-19	19.02	19.39	18.99	19.00	303586
2023-07-20	18.88	19.09	18.64	18.69	299517
2023-07-21	18.79	18.88	18.41	18.61	417420
2023-07-24	18.65	18.82	18.41	18.61	248971
2023-07-25	18.73	18.91	18.59	18.69	221521
2023-07-26	18.75	18.82	18.58	18.78	200558
2023-07-27	19.07	19.12	18.39	18.40	241427
2023-07-28	18.61	18.95	18.50	18.61	216607
2023-07-31	18.76	19.17	18.76	19.04	322594
2023-08-01	19.14	19.23	18.86	19.16	339791
2023-08-02	18.88	18.88	18.18	18.37	359780
2023-08-03	20.00	21.39	19.40	21.37	1848780
2023-08-04	21.54	22.12	21.49	21.72	1016664
2023-08-07	21.78	21.98	21.42	21.75	1131648
2023-08-08	21.60	21.60	20.69	21.18	527018
2023-08-09	21.23	21.23	20.14	20.15	467448
2023-08-10	20.41	20.83	20.06	20.21	435531
2023-08-11	20.09	20.35	20.02	20.10	261870
2023-08-14	19.92	20.42	19.78	20.31	242541
2023-08-15	20.20	20.46	20.04	20.21	256984
2023-08-16	20.23	20.30	19.48	19.53	380291
2023-08-17	19.51	19.52	19.14	19.17	348175
2023-08-18	18.99	19.47	18.82	19.33	343350
2023-08-21	19.39	19.62	19.28	19.54	420045
2023-08-22	19.64	20.04	19.57	19.95	644010
2023-08-23	19.94	20.36	19.86	20.12	232520
2023-08-24	20.23	20.42	19.97	20.00	326576
2023-08-25	20.10	20.38	19.79	20.31	275354
2023-08-28	20.38	20.45	20.22	20.35	242810
2023-08-29	20.28	20.49	20.17	20.47	323737
2023-08-30	20.45	20.96	20.45	20.92	459871
2023-08-31	20.90	21.15	20.74	20.95	614767
2023-09-01	21.06	21.22	20.96	21.14	263757
2023-09-05	20.98	21.55	20.98	21.54	394937
2023-09-06	21.34	21.48	21.00	21.34	629079
2023-09-07	20.86	21.35	20.58	21.32	668173
2023-09-08	21.28	21.55	21.21	21.49	435757
2023-09-11	21.57	21.87	21.53	21.75	390158
2023-09-12	21.59	21.76	21.44	21.48	236605
2023-09-13	21.55	21.55	21.14	21.23	358508
2023-09-14	21.41	21.43	21.23	21.28	213993
2023-09-15	21.21	21.28	20.97	21.21	563062
2023-09-18	21.02	21.37	20.95	21.36	235033
2023-09-19	21.22	21.30	20.96	21.13	368652
2023-09-20	21.20	21.58	21.13	21.15	335037
2023-09-21	20.94	20.96	20.69	20.71	279117
2023-09-22	20.88	20.92	20.52	20.53	237763
2023-09-25	20.46	20.74	20.29	20.55	170076
2023-09-26	20.37	20.58	19.84	19.90	311334
2023-09-27	20.09	20.30	20.03	20.18	150843
2023-09-28	20.10	20.34	19.85	20.19	260724
2023-09-29	20.62	21.25	20.62	21.07	602912
2023-10-02	21.02	21.16	20.66	20.88	324242
2023-10-03	20.70	20.96	20.48	20.50	355018
2023-10-04	20.61	20.94	20.53	20.85	236113
2023-10-05	20.79	20.93	20.44	20.85	262626
2023-10-06	20.68	21.65	20.68	21.49	313195
2023-10-09	21.29	21.78	21.10	21.59	211787
2023-10-10	21.56	21.99	21.48	21.55	265722
2023-10-11	21.65	21.89	21.43	21.64	236275
2023-10-12	21.71	21.71	20.93	21.18	309193
2023-10-13	21.15	21.15	20.60	20.78	188758
2023-10-16	21.01	21.47	20.82	21.24	277114
2023-10-17	21.08	21.70	20.73	21.40	248176
2023-10-18	21.25	21.38	20.73	20.76	204441
2023-10-19	20.89	21.08	20.60	20.66	195385
2023-10-20	20.60	20.74	20.24	20.42	289280
2023-10-23	20.24	20.28	19.90	19.91	216403
2023-10-24	20.04	20.64	19.94	20.31	272705
2023-10-25	20.22	20.24	19.45	19.50	233670
2023-10-26	19.40	19.57	19.00	19.32	287369
2023-10-27	19.53	19.53	19.00	19.10	262840
2023-10-30	19.23	19.35	18.75	18.87	393692
2023-10-31	18.97	19.40	18.71	19.18	319294
2023-11-01	19.04	19.24	18.84	19.16	277886
2023-11-02	21.49	23.16	21.49	22.58	1857804
2023-11-03	23.03	23.48	22.46	23.48	761203
2023-11-06	23.20	23.38	21.92	22.77	1160568
2023-11-07	22.70	23.33	22.54	23.10	709032
2023-11-08	23.10	23.33	23.01	23.18	406353
2023-11-09	23.18	23.64	22.73	22.82	476515
2023-11-10	22.77	23.43	22.70	23.38	598666
2023-11-13	23.22	23.88	23.15	23.88	898157
2023-11-14	24.09	24.96	24.01	24.91	690386
2023-11-15	24.92	25.16	24.34	24.44	982714
2023-11-16	24.26	24.37	23.83	24.31	624707
2023-11-17	24.42	24.65	24.25	24.48	526550
2023-11-20	24.46	24.81	24.26	24.79	563178
2023-11-21	24.61	24.74	24.40	24.50	453858
2023-11-22	24.70	24.74	24.31	24.53	403164
2023-11-24	24.43	24.78	24.39	24.66	158227
2023-11-27	24.52	24.87	24.52	24.75	442010
2023-11-28	24.62	25.13	24.62	25.08	455756
2023-11-29	25.30	25.78	25.03	25.34	663198
2023-11-30	25.35	25.57	24.87	25.09	635748
2023-12-01	25.08	25.79	25.02	25.53	607630
2023-12-04	25.25	26.04	25.16	25.90	860346
2023-12-05	25.74	26.10	25.66	26.03	579025
2023-12-06	26.46	27.73	26.12	27.39	1809401
2023-12-07	27.50	27.55	27.00	27.09	1286638
2023-12-08	26.79	27.72	26.52	27.33	1367982
2023-12-11	27.29	28.23	27.25	27.82	1067788
2023-12-12	27.72	28.19	27.47	28.18	1353043
2023-12-13	28.20	29.37	28.20	29.11	2167485
2023-12-14	29.32	30.13	28.93	29.00	1974703
2023-12-15	28.94	29.35	28.74	28.98	1163943
2023-12-18	28.88	29.11	28.65	29.00	1595007
2023-12-19	29.00	29.13	28.46	28.61	974880
2023-12-20	28.58	28.93	28.27	28.28	565767
2023-12-21	28.68	28.77	28.29	28.75	390029
2023-12-22	28.79	29.03	28.53	29.01	459928
2023-12-26	29.18	29.29	29.03	29.11	584340
2023-12-27	29.22	29.25	28.77	29.02	368794
2023-12-28	28.94	28.94	28.54	28.69	425547
2023-12-29	28.69	28.88	28.31	28.39	367798
2024-01-02	27.86	28.12	26.80	26.95	925122
2024-01-03	26.63	26.65	25.74	25.90	701647
2024-01-04	25.94	26.57	25.74	26.38	633760
2024-01-05	26.25	26.66	26.25	26.52	550845
2024-01-08	26.79	27.28	26.63	27.15	807512
2024-01-09	26.98	27.89	26.98	27.87	850307
2024-01-10	27.92	28.55	27.91	28.41	835321
2024-01-11	28.41	28.92	28.20	28.75	773569
2024-01-12	28.80	29.21	28.64	29.07	666274
2024-01-16	28.84	29.09	28.49	29.08	562186
2024-01-17	28.69	29.00	28.19	28.95	543458
2024-01-18	29.43	29.80	28.58	29.03	632778
2024-01-19	29.44	30.35	29.00	30.29	992057
2024-01-22	30.77	31.65	30.55	30.90	1397464
2024-01-23	30.94	30.95	29.91	30.16	805693
2024-01-24	30.57	30.59	29.63	29.81	580153
2024-01-25	30.07	30.25	29.51	29.98	539637
2024-01-26	29.93	30.58	29.71	30.12	606228
2024-01-29	30.25	30.86	30.21	30.75	521805
2024-01-30	30.71	30.99	30.12	30.47	736926
2024-01-31	30.38	30.64	29.77	30.00	728982
2024-02-01	30.22	30.98	29.84	30.90	679867
2024-02-02	30.69	31.43	30.00	31.00	2995244
2024-02-05	31.02	31.24	30.20	30.25	1207197
2024-02-06	30.30	30.66	29.71	30.03	457755
2024-02-07	30.26	30.61	29.88	30.20	575953
2024-02-08	30.34	31.15	30.22	31.12	549407
2024-02-09	31.12	31.66	30.00	31.12	2848711
2024-02-12	31.14	31.90	30.75	31.29	4963605
2024-02-13	30.34	30.49	29.03	29.51	1722062
2024-02-14	29.96	30.48	29.73	30.13	2271365
2024-02-15	35.57	36.00	33.10	33.97	4700093
2024-02-16	34.82	34.91	33.75	34.09	1937750
2024-02-20	32.52	32.88	31.41	32.16	2758446
2024-02-21	31.38	32.02	31.00	31.86	1028504
2024-02-22	32.64	33.28	32.29	32.60	1524161
2024-02-23	32.73	32.95	31.93	32.34	1150321
2024-02-26	32.53	32.86	32.23	32.27	804017
2024-02-27	32.49	33.25	32.18	32.80	1346246
2024-02-28	32.56	32.63	32.10	32.31	682806
2024-02-29	32.49	32.80	32.26	32.58	1233068
2024-03-01	32.40	32.74	31.82	32.46	950575
2024-03-04	32.32	32.44	31.85	32.05	1270023
2024-03-05	31.64	31.75	31.05	31.70	1084484
2024-03-06	32.03	32.15	31.51	31.88	865172
2024-03-07	32.00	32.43	31.66	32.11	1022882
2024-03-08	31.94	32.49	31.47	31.83	873992
2024-03-11	31.67	31.96	31.37	31.91	405071
2024-03-12	31.99	33.08	31.78	33.06	573806
2024-03-13	33.08	34.15	33.07	34.04	992282
2024-03-14	34.10	34.32	33.56	33.90	1178389
2024-03-15	33.67	34.34	33.33	34.25	1925908
2024-03-18	34.49	35.13	34.29	34.85	1526300
2024-03-19	34.57	34.90	34.02	34.72	1225339
2024-03-20	35.00	35.71	34.64	35.52	999404
2024-03-21	35.92	36.57	35.65	36.13	1125374
2024-03-22	35.95	36.81	35.82	36.65	1118535
2024-03-25	36.40	36.47	35.87	36.22	971585
2024-03-26	36.51	36.61	35.94	35.96	978660
2024-03-27	36.27	36.39	34.73	35.51	1421919
2024-03-28	35.54	35.63	34.80	35.00	1387714
2024-04-01	34.95	35.27	34.55	35.20	900383
2024-04-02	34.76	34.99	33.76	34.86	1265761
2024-04-03	35.26	35.90	35.03	35.37	1668133
2024-04-04	35.80	36.60	35.61	35.67	1225918
2024-04-05	35.41	36.87	35.41	36.66	1741346
2024-04-08	36.66	38.31	36.66	38.25	2599692
2024-04-09	38.18	38.58	37.92	38.15	2891129
2024-04-10	37.04	37.79	36.32	37.70	5437841
2024-04-11	38.00	38.82	37.10	38.81	8953585
2024-04-12	38.47	39.80	37.75	38.48	9032181
2024-04-15	37.50	38.00	34.48	35.98	9441595
2024-04-16	35.84	36.49	34.85	35.02	4248112
2024-04-17	35.32	35.68	34.09	34.68	1817144
2024-04-18	34.66	35.58	34.55	35.08	1513499
2024-04-19	35.09	35.92	34.66	35.19	2127802
2024-04-22	33.26	33.68	30.07	31.49	10153916
2024-04-23	31.76	32.24	30.84	31.39	2943122
2024-04-24	31.82	32.08	31.12	31.93	1962688
2024-04-25	31.15	31.86	31.09	31.84	1989589
2024-04-26	32.00	32.54	31.73	31.90	1065950
2024-04-29	32.30	32.51	31.72	31.79	1205732
2024-04-30	31.53	32.01	30.96	30.97	1964233
2024-05-01	31.02	31.64	29.93	30.85	3144114
2024-05-02	30.80	31.25	30.03	30.32	2083119
2024-05-03	30.70	30.72	29.33	29.84	2098607
2024-05-06	29.99	30.35	29.74	30.01	1925088
2024-05-07	29.92	30.41	29.57	29.94	1055283
2024-05-08	29.71	30.26	29.71	30.16	1470471
2024-05-09	30.08	30.33	29.71	29.89	967183
2024-05-10	29.95	30.13	29.29	29.50	1256792
2024-05-13	29.71	29.78	29.36	29.43	1103033
2024-05-14	29.55	29.98	29.42	29.64	852249
2024-05-15	30.00	30.49	29.82	30.37	1114396
2024-05-16	30.27	30.30	29.55	29.56	1115824
2024-05-17	29.57	29.83	29.25	29.52	1213707
2024-05-20	29.60	30.62	29.60	30.59	1084735
2024-05-21	30.42	30.52	30.10	30.16	738638
2024-05-22	30.29	31.15	30.29	30.57	1247202
2024-05-23	30.75	30.75	29.80	29.87	941443
2024-05-24	29.70	30.43	29.70	29.90	1102293
2024-05-28	29.95	30.08	29.66	29.70	807329
2024-05-29	29.43	29.68	29.12	29.28	559352
2024-05-30	29.04	29.04	27.99	28.79	1310065
2024-05-31	28.88	29.03	28.23	28.85	1756824
2024-06-03	28.91	28.91	27.68	28.27	1036609
2024-06-04	28.19	28.30	27.82	27.84	880254
2024-06-05	28.19	28.98	27.92	28.91	1672635
2024-06-06	28.91	29.73	28.66	28.76	630942
2024-06-07	28.58	28.90	28.41	28.61	661798
2024-06-10	28.50	28.80	28.17	28.60	1224759
2024-06-11	28.66	28.83	27.99	28.66	1704564
2024-06-12	29.33	30.16	29.23	29.86	1499000
2024-06-13	29.91	30.19	29.41	29.56	975589
2024-06-14	29.37	29.71	28.87	29.66	1286452
2024-06-17	29.60	30.08	29.49	29.91	1466930
2024-06-18	30.00	30.61	29.79	30.05	2899419
2024-06-20	30.11	30.26	29.73	30.03	1817103
2024-06-21	29.94	30.67	29.82	30.60	2522420
2024-06-24	30.44	30.67	30.10	30.23	1028689
2024-06-25	30.30	30.60	29.66	29.82	1220406
2024-06-26	29.61	29.94	29.39	29.80	1081933
2024-06-27	29.83	31.19	29.72	31.00	1915188
2024-06-28	31.11	31.59	30.68	30.88	1973240
2024-07-01	30.89	31.16	30.38	30.45	1136031
2024-07-02	30.25	30.69	30.01	30.51	1104339
2024-07-03	30.56	30.83	30.32	30.44	1128878
2024-07-05	30.56	31.21	30.44	31.20	677720
2024-07-08	31.21	31.65	30.55	30.60	858934
2024-07-09	30.48	30.60	28.92	28.96	918222
2024-07-10	28.98	29.15	28.19	28.30	1133142
2024-07-11	28.71	28.79	28.04	28.07	1488355
2024-07-12	28.22	28.56	27.89	27.98	1486364
2024-07-15	28.25	28.40	27.09	27.21	3045791
2024-07-16	27.49	27.49	25.68	26.41	6878376
2024-07-17	26.21	26.22	25.22	25.32	2730690
2024-07-18	25.62	26.07	24.75	25.01	4382371
2024-07-19	25.10	25.10	24.40	24.55	1912769
2024-07-22	24.70	25.15	24.58	24.94	1761315
2024-07-23	24.78	25.22	24.48	24.91	2318376
2024-07-24	24.66	24.92	23.84	23.99	1888901
2024-07-25	24.30	24.62	23.63	23.99	1833188
2024-07-26	24.22	24.42	23.70	24.27	1467071
2024-07-29	24.39	24.51	23.99	24.37	2039311
2024-07-30	24.25	24.72	23.91	24.07	1868292
2024-07-31	24.35	25.57	23.55	23.94	4179400
2024-08-01	24.04	25.26	23.78	24.54	2980364
2024-08-02	24.26	24.26	23.51	23.80	2467606
2024-08-05	22.27	23.50	22.08	23.15	2134926
2024-08-06	23.40	23.71	22.95	23.26	2063749
2024-08-07	23.58	23.79	23.09	23.11	1364547
2024-08-08	23.41	23.69	23.02	23.67	1113967
2024-08-09	23.65	23.91	23.31	23.51	1666834
2024-08-12	23.54	23.75	23.36	23.63	1128542
2024-08-13	23.72	23.92	23.51	23.78	1227933
2024-08-14	23.85	23.90	23.52	23.58	2623742
2024-08-15	23.87	23.96	23.64	23.87	1837968
2024-08-16	23.79	24.02	23.57	24.01	1071190
2024-08-19	24.06	24.22	23.80	24.22	809844
2024-08-20	24.15	24.28	23.82	24.27	852721
2024-08-21	24.28	24.62	24.18	24.58	919369
2024-08-22	24.59	24.61	24.34	24.37	991160
2024-08-23	24.54	24.78	24.26	24.56	988818
2024-08-26	24.63	25.49	24.57	24.82	2869167
2024-08-27	24.69	25.94	24.69	25.00	3387439
2024-08-28	24.88	24.88	24.20	24.47	1224584
2024-08-29	24.73	25.43	24.25	25.11	4818457
2024-08-30	25.17	25.29	24.67	24.91	1111842
2024-09-03	24.90	25.04	24.28	24.41	1141206
2024-09-04	24.07	24.51	23.71	24.32	1657670
2024-09-05	24.07	24.62	24.07	24.41	1066821
2024-09-06	24.50	24.66	23.96	24.18	1648493
2024-09-09	24.47	24.99	24.37	24.72	1432458
2024-09-10	24.68	24.97	24.19	24.39	1145081
2024-09-11	24.56	25.62	24.33	25.50	2500278
2024-09-12	25.57	25.80	25.21	25.56	1741884
2024-09-13	25.60	25.78	25.44	25.55	1365163
2024-09-16	25.59	26.03	25.42	25.65	1604395
2024-09-17	25.72	25.80	25.41	25.48	1458433
2024-09-18	25.50	25.50	24.75	25.05	1258389
2024-09-19	25.53	26.13	25.44	25.51	1746972
2024-09-20	25.41	25.60	25.12	25.48	3142187
2024-09-23	25.49	25.53	25.13	25.45	880702
2024-09-24	25.50	25.76	25.16	25.66	1110663
2024-09-25	25.54	25.70	24.98	25.09	1035739
2024-09-26	25.42	25.56	24.92	25.37	1556107
2024-09-27	25.46	25.46	25.03	25.23	590675
2024-09-30	25.10	25.46	25.00	25.28	645594
2024-10-01	25.28	25.34	23.96	23.98	993268
2024-10-02	23.93	24.54	23.88	24.06	2040342
2024-10-03	23.90	24.28	23.82	23.96	1485533
2024-10-04	24.25	25.49	24.07	25.40	1495409
2024-10-07	25.31	25.35	24.77	25.13	2170337
2024-10-08	25.17	25.59	25.05	25.46	1299412
2024-10-09	25.43	26.07	25.41	25.79	918704
2024-10-10	25.53	26.21	25.43	25.94	826496
2024-10-11	25.95	26.53	25.90	26.40	1607013
2024-10-14	26.62	26.87	26.31	26.75	886825
2024-10-15	26.69	26.84	26.50	26.78	1333856
2024-10-16	26.76	27.01	26.30	26.87	2282291
2024-10-17	27.00	27.06	26.84	27.00	918133
2024-10-18	27.08	27.23	26.80	26.83	804251
2024-10-21	26.90	27.05	26.48	26.82	1480637
2024-10-22	26.80	26.92	26.54	26.85	686855
2024-10-23	26.89	26.98	26.25	26.56	1883657
2024-10-24	26.61	27.14	26.57	26.65	1010570
2024-10-25	26.72	27.23	26.65	26.72	1164015
2024-10-28	26.87	26.94	26.31	26.40	1199659
2024-10-29	26.50	26.89	26.26	26.78	968858
2024-10-30	26.77	27.01	26.58	26.68	1296725
2024-10-31	27.29	28.14	27.00	27.30	2405145
2024-11-01	27.35	27.46	26.19	26.21	1830575
2024-11-04	26.26	26.42	25.47	25.61	5610792
2024-11-05	25.54	26.03	25.22	25.56	2729909
2024-11-06	26.33	26.87	25.79	26.45	2260969
2024-11-07	26.70	27.31	26.46	27.10	1003581
2024-11-08	25.78	25.99	24.64	25.00	10081289
2024-11-11	25.19	25.28	24.33	24.49	3909677
2024-11-12	24.47	24.90	24.08	24.11	2427587
2024-11-13	24.10	25.59	24.06	25.47	3315500
2024-11-14	25.46	25.75	25.05	25.26	1547451
2024-11-15	24.86	25.09	24.50	24.79	2182535
2024-11-18	25.06	25.76	24.81	25.50	2653435
2024-11-19	25.26	25.79	25.07	25.74	1428155
2024-11-20	25.79	25.99	25.43	25.86	864479
2024-11-21	26.00	26.83	25.93	26.45	1603079
2024-11-22	26.56	26.81	26.25	26.36	1497500
2024-11-25	26.60	27.24	26.35	26.37	2364464
2024-11-26	26.30	26.77	26.30	26.60	3033966
2024-11-27	26.78	26.95	26.09	26.39	880630
2024-11-29	26.41	26.76	26.33	26.52	971736
2024-12-02	26.40	26.72	26.35	26.43	1980786
2024-12-03	26.38	27.13	26.16	26.91	2273110
2024-12-04	27.17	27.64	26.88	27.39	3014726
2024-12-05	27.23	27.46	26.78	27.10	2416021
2024-12-06	27.14	27.35	26.73	27.13	2514338
2024-12-09	27.00	27.44	25.43	25.57	2695739
2024-12-10	25.59	26.85	25.57	26.37	2462462
2024-12-11	26.37	26.81	26.11	26.70	1898102
2024-12-12	27.40	27.88	27.00	27.07	2279058
2024-12-13	26.94	27.60	26.78	26.82	3001792
2024-12-16	26.73	27.31	26.50	27.22	3445000
2024-12-17	27.29	27.34	26.85	27.04	2104463
2024-12-18	26.98	27.16	25.84	26.07	2602727
2024-12-19	26.60	26.81	25.84	26.13	2113596
2024-12-20	26.00	27.04	25.92	26.86	2577953
2024-12-23	26.72	27.05	26.28	26.60	1351681
2024-12-24	26.62	26.93	26.50	26.93	374433
2024-12-26	26.74	27.16	26.65	26.98	1407405
2024-12-27	26.89	26.91	25.96	26.22	796327
2024-12-30	25.89	26.08	25.62	25.94	962404
2024-12-31	26.10	26.43	25.86	25.93	1285512
2025-01-02	26.30	26.40	25.27	25.46	1124896
2025-01-03	25.53	26.60	25.29	26.50	1453026
2025-01-06	26.58	27.00	26.11	26.24	1537968
2025-01-07	26.43	26.74	25.73	25.94	1068147
2025-01-08	25.81	26.16	25.43	25.61	700585
2025-01-10	25.25	25.72	25.00	25.02	1156120
2025-01-13	25.00	25.21	24.12	24.16	1899994
2025-01-14	24.24	24.75	24.11	24.69	1584446
2025-01-15	25.14	25.45	24.40	24.42	873086
2025-01-16	24.40	24.67	24.35	24.53	1184380
2025-01-17	24.73	24.88	24.37	24.38	1197716
2025-01-21	24.59	25.04	24.49	24.86	927355
2025-01-22	25.02	25.23	24.84	24.93	841520
2025-01-23	24.75	25.06	24.48	24.72	1022308
2025-01-24	24.83	25.30	24.73	24.76	656232
2025-01-27	24.21	25.44	24.20	24.96	1270622
2025-01-28	25.08	26.25	24.92	25.77	1539793
2025-01-29	25.64	25.76	25.20	25.65	814645
2025-01-30	25.53	25.95	25.25	25.64	870339
2025-01-31	25.80	26.23	25.57	25.68	889739
2025-02-03	24.95	25.84	24.69	25.58	1384559
2025-02-04	25.80	26.08	25.57	25.92	768697
2025-02-05	25.85	26.23	25.52	26.04	967535
2025-02-06	26.06	26.20	25.59	25.81	929632
2025-02-07	25.85	26.25	25.43	25.45	867927
2025-02-10	25.65	26.25	25.41	25.95	1042380
2025-02-11	25.98	26.22	25.46	25.71	1179065
2025-02-12	25.29	26.16	24.78	26.10	2129821
2025-02-13	26.25	26.38	24.64	25.17	5283555
2025-02-14	16.67	19.90	16.37	19.75	27949931
2025-02-18	19.69	20.48	19.56	20.38	11265342
2025-02-19	20.09	20.44	19.60	19.92	4251817
2025-02-20	20.00	20.24	19.47	19.83	3132463
2025-02-21	20.22	20.29	19.28	19.29	2708633
2025-02-24	19.61	19.67	18.77	19.30	3077471
2025-02-25	19.30	19.45	18.84	19.20	2331398
2025-02-26	19.06	19.58	19.06	19.31	2672528
2025-02-27	19.50	19.81	19.19	19.32	2285572
2025-02-28	19.25	19.49	19.04	19.16	3057729
2025-03-03	19.42	19.42	18.45	18.60	2026387
2025-03-04	18.32	19.15	18.31	18.67	1668405
2025-03-05	18.50	19.16	18.50	19.04	1656144
2025-03-06	18.91	19.10	18.27	18.30	2289933
2025-03-07	18.37	18.58	17.83	18.53	2505213
2025-03-10	18.13	18.46	17.66	17.89	3249732
2025-03-11	17.99	18.56	17.86	18.32	4326149
2025-03-12	18.50	18.75	17.82	18.00	2603888
2025-03-13	17.85	17.92	17.31	17.39	1708457
2025-03-14	17.64	18.45	17.64	18.29	2652981
2025-03-17	18.46	18.64	18.29	18.42	1210725
2025-03-18	18.42	18.51	17.94	18.36	2289955
2025-03-19	18.41	18.50	18.18	18.20	1759479
2025-03-20	18.00	18.36	17.94	18.00	1710717
2025-03-21	17.89	18.18	17.72	18.13	2190158
2025-03-24	18.39	18.61	18.21	18.53	1254709
2025-03-25	18.63	18.92	18.57	18.82	1172598
2025-03-26	18.80	19.02	18.54	18.75	2056054
2025-03-27	18.74	18.95	18.43	18.50	1983356
2025-03-28	18.42	18.42	17.89	18.11	1691649
2025-03-31	17.63	18.03	17.32	17.45	2274898
2025-04-01	17.53	17.75	17.25	17.65	2389986
2025-04-02	17.45	17.87	17.36	17.75	1900147
2025-04-03	17.01	17.34	16.91	16.96	1659528
2025-04-04	16.55	16.98	16.25	16.67	2601496
2025-04-07	16.13	17.30	15.97	16.45	2198253
2025-04-08	16.86	16.90	15.65	15.86	4835477
2025-04-09	16.09	17.99	16.05	17.90	6891771
2025-04-10	17.66	17.77	16.78	17.19	8679133
2025-04-11	17.17	17.37	16.82	17.31	9639845
2025-04-14	17.57	17.72	17.12	17.50	5028651
2025-04-15	17.48	17.65	17.32	17.59	10807102
2025-04-16	17.40	17.83	17.26	17.39	4462966
2025-04-17	17.41	17.63	17.26	17.51	3597660
2025-04-21	17.40	17.47	16.60	16.85	5415505
2025-04-22	16.99	17.37	16.91	17.16	3484170
2025-04-23	17.76	18.26	17.61	17.65	1859665
2025-04-24	17.77	18.51	17.74	18.45	2662755
2025-04-25	18.49	18.82	18.44	18.77	1832194
2025-04-28	18.78	19.07	18.62	18.92	3773054
2025-04-29	18.94	19.20	18.83	18.93	2147139
2025-04-30	18.68	18.88	18.43	18.83	2341957
2025-05-01	19.16	19.29	18.91	18.92	2333509
2025-05-02	19.18	19.35	18.98	19.10	1405887
2025-05-05	18.85	19.32	18.79	18.81	2204022
2025-05-06	18.64	18.92	18.48	18.73	1505521
2025-05-07	18.81	19.07	18.70	19.03	1576887
2025-05-08	19.25	19.40	18.50	19.14	2659316
2025-05-09	19.33	19.61	18.93	19.01	1473181
2025-05-12	19.70	19.79	19.20	19.37	1842497
2025-05-13	19.39	19.63	19.25	19.47	1786623
2025-05-14	19.45	19.70	19.36	19.39	1093654
2025-05-15	19.34	19.60	19.13	19.57	1333895
2025-05-16	19.54	20.10	19.40	19.70	5050339
2025-05-19	19.36	19.57	19.27	19.44	1591340
2025-05-20	19.41	19.68	19.09	19.24	1944370
2025-05-21	19.16	19.36	18.97	19.01	1832426
2025-05-22	19.06	19.29	18.92	19.20	1372601
2025-05-23	19.02	24.62	18.78	22.55	20198079
2025-05-27	23.83	24.12	23.71	23.92	68394006
2025-05-28	23.95	24.33	23.95	24.29	11826657
2025-05-29	24.25	24.25	24.02	24.10	5108135
2025-05-30	24.15	24.15	24.01	24.01	4481323
2025-06-02	24.01	24.11	23.92	24.09	4115990
2025-06-03	24.08	24.14	24.07	24.12	3591670
2025-06-04	24.15	24.15	24.09	24.13	3861199
2025-06-05	24.11	24.18	24.10	24.16	3595425
2025-06-06	24.11	24.17	24.11	24.13	2443862
2025-06-09	24.13	24.16	24.13	24.15	1977882
2025-06-10	24.15	24.19	24.11	24.11	2954506
2025-06-11	24.13	24.15	24.07	24.08	2339092
2025-06-12	24.09	24.15	24.09	24.12	5736509
2025-06-13	24.10	24.13	24.09	24.09	4487266
2025-06-16	24.11	24.16	24.10	24.15	8719152
2025-06-17	24.20	24.25	24.11	24.16	8116492
2025-06-18	24.26	24.26	24.15	24.15	5647776
2025-06-20	24.17	24.20	24.11	24.14	4214962
2025-06-23	24.17	24.20	24.13	24.15	3755034
2025-06-24	24.20	24.21	24.16	24.20	3459031
2025-06-25	24.25	24.28	24.20	24.25	2664383
2025-06-26	24.28	24.39	24.26	24.35	2942344
2025-06-27	24.30	24.37	24.24	24.25	3398648
2025-06-30	24.33	24.36	24.27	24.35	2501243
2025-07-01	24.31	24.40	24.31	24.31	1904984
2025-07-02	24.35	24.37	24.32	24.33	1770750
2025-07-03	24.35	24.48	24.33	24.41	2175476
2025-07-07	24.38	24.50	24.38	24.50	3403885
2025-07-08	24.49	24.49	24.29	24.34	4913075
2025-07-09	24.40	24.40	24.32	24.35	2304530
2025-07-10	24.37	24.38	24.28	24.30	4680877
2025-07-11	24.30	24.35	24.29	24.32	3347957
2025-07-14	24.30	24.31	24.21	24.22	6937614
2025-07-15	24.21	24.25	24.21	24.21	6873221
2025-07-16	24.45	24.55	24.33	24.48	21632141
2025-07-17	24.50	24.57	24.45	24.54	16539537
2025-07-18	24.55	24.57	24.50	24.50	9369178
2025-07-21	24.52	24.55	24.51	24.51	3520050
2025-07-22	24.52	24.59	24.49	24.50	5570975
2025-07-23	24.50	24.56	24.50	24.54	9050068
2025-07-24	24.56	24.60	24.52	24.59	5271281
2025-07-25	24.58	24.66	24.51	24.61	2935680
2025-07-28	24.62	24.66	24.55	24.56	4454398
2025-07-29	24.62	24.62	24.56	24.58	4242404
2025-07-30	24.62	24.67	24.56	24.63	2641781
2025-07-31	24.63	24.75	24.60	24.70	4679989
2025-08-01	24.65	24.74	24.62	24.63	2840723
2025-08-04	24.72	24.75	24.67	24.70	2946964
2025-08-05	24.75	24.75	24.69	24.70	1680110
2025-08-06	24.69	24.75	24.68	24.72	3461389
2025-08-07	24.70	24.74	24.67	24.68	3694374
2025-08-08	24.75	24.75	24.67	24.67	1483970
2025-08-11	24.69	24.72	24.67	24.69	2179103
2025-08-12	24.69	24.73	24.68	24.71	1145798
2025-08-13	24.74	24.75	24.70	24.73	2034662
2025-08-14	24.73	24.74	24.70	24.73	1148338
2025-08-15	24.71	24.73	24.70	24.72	1096554
2025-08-18	24.72	24.74	24.70	24.73	2667829
2025-08-19	24.71	24.74	24.71	24.74	1505608
2025-08-20	24.72	24.74	24.71	24.72	1099961
2025-08-21	24.74	24.74	24.71	24.72	749824
2025-08-22	24.73	24.75	24.71	24.74	2630963
2025-08-25	24.72	24.84	24.72	24.77	4127318
2025-08-26	24.84	24.90	24.80	24.84	2815895
2025-08-27	24.85	24.88	24.83	24.83	1984174
2025-08-28	24.83	24.96	24.82	24.95	11057253
2025-08-29	24.95	24.95	24.90	24.93	4900098
2025-09-02	24.93	24.95	24.92	24.94	2370450
2025-09-03	24.95	24.98	24.93	24.93	3198097
2025-09-04	24.74	24.81	24.73	24.78	5909588
2025-09-05	24.78	24.81	24.75	24.77	3201173
2025-09-08	24.80	24.81	24.76	24.78	2739577
2025-09-09	24.77	24.80	24.76	24.78	807201
2025-09-10	24.78	24.81	24.78	24.79	1726262
2025-09-11	24.78	24.80	24.76	24.80	1208086
2025-09-12	24.78	24.81	24.77	24.77	2505460
2025-09-15	24.79	24.80	24.78	24.80	1684344
2025-09-16	24.78	24.83	24.78	24.80	1313474
2025-09-17	24.80	24.82	24.79	24.81	2356606
2025-09-18	24.83	24.90	24.82	24.83	1435806
2025-09-19	24.85	24.87	24.81	24.86	4074981
2025-09-22	24.83	24.84	24.80	24.83	952914
2025-09-23	24.83	24.84	24.80	24.81	1496372
2025-09-24	24.86	24.88	24.78	24.85	3380170
2025-09-25	24.87	24.87	24.82	24.84	2136610
2025-09-26	24.83	24.85	24.81	24.81	1340506
2025-09-29	24.82	24.85	24.81	24.84	1792743
2025-09-30	24.84	24.87	24.82	24.84	1563823
2025-10-01	24.83	24.88	24.83	24.86	872463
2025-10-02	24.87	24.91	24.87	24.88	981793
2025-10-03	24.93	24.93	24.89	24.92	2485757
2025-10-06	24.90	24.92	24.89	24.90	1597713
2025-10-07	24.91	24.91	24.86	24.86	2248246
2025-10-08	24.90	24.92	24.88	24.92	747955
2025-10-09	24.92	24.92	24.89	24.92	2706672
2025-10-10	24.89	24.91	24.87	24.88	1013208
2025-10-13	24.88	24.92	24.88	24.91	949420
2025-10-14	24.89	24.91	24.88	24.89	690755
2025-10-15	24.90	24.91	24.87	24.87	1110288
2025-10-16	24.88	24.89	24.84	24.84	1568662
2025-10-17	24.84	24.86	24.81	24.83	4563196
2025-10-20	24.84	24.86	24.82	24.85	1243292
2025-10-21	24.85	24.87	24.84	24.85	1020465
2025-10-22	24.84	24.86	24.84	24.84	699437
2025-10-23	24.87	24.87	24.85	24.87	1780278
2025-10-24	24.90	24.90	24.86	24.89	515341

Explore More About INFA

Coins representing dividend payouts and trends

INFA Dividend History

Discover Informatica 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

INFA Stock Split History

Discover Informatica 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

INFA Historical Prices

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

Web Analytics