NTNX Historical Prices

Summary

Key Stock Metrics

43.35

(August 5, 2024)

52-Week Low

83.36

(May 19, 2025)

52-Week High

83.36

(May 19, 2025)

All-Time High

75.29

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-09-30	26.50	39.40	26.10	37.00	30011468
2016-10-03	38.85	46.78	37.50	44.46	28809904
2016-10-04	43.10	43.40	38.00	38.09	9879395
2016-10-05	40.10	40.86	36.10	36.18	8423496
2016-10-06	35.77	37.70	35.18	36.70	5266600
2016-10-07	37.44	39.16	36.21	38.15	5268772
2016-10-10	39.61	39.90	33.66	34.81	3719429
2016-10-11	34.70	35.43	31.25	32.01	4014177
2016-10-12	32.28	33.79	32.08	32.50	2269524
2016-10-13	32.47	35.90	31.30	34.70	3785126
2016-10-14	34.00	34.80	33.00	33.15	2540943
2016-10-17	32.00	33.13	30.30	30.65	2614613
2016-10-18	31.84	31.84	29.60	30.74	3657811
2016-10-19	30.77	31.20	29.85	29.99	1389573
2016-10-20	29.70	30.73	28.39	28.50	1772865
2016-10-21	28.25	30.68	28.18	29.21	2735231
2016-10-24	30.25	31.46	29.43	29.77	2575058
2016-10-25	30.30	30.88	28.57	29.15	2473011
2016-10-26	29.40	29.50	28.41	28.76	1261776
2016-10-27	29.12	29.40	26.44	27.43	2680971
2016-10-28	27.41	27.78	24.50	24.84	2358071
2016-10-31	25.46	25.90	24.50	24.50	2095336
2016-11-01	24.87	25.17	23.54	24.16	1324386
2016-11-02	24.10	24.75	23.82	24.55	1491222
2016-11-03	24.58	24.60	23.27	23.90	1208075
2016-11-04	23.93	25.09	23.85	24.13	1512963
2016-11-07	24.88	25.05	23.24	23.37	1440461
2016-11-08	23.19	27.43	23.11	26.89	2291708
2016-11-09	26.01	30.54	25.75	28.92	2812191
2016-11-10	30.20	30.50	26.90	27.25	1697907
2016-11-11	27.22	29.19	27.09	28.27	977459
2016-11-14	28.90	29.19	27.97	28.20	1084712
2016-11-15	28.22	32.45	28.22	32.45	2857065
2016-11-16	32.50	34.00	30.99	32.78	2074185
2016-11-17	32.60	33.18	31.01	31.20	1193948
2016-11-18	31.20	34.89	31.20	34.69	1845338
2016-11-21	34.94	34.96	33.11	33.66	1298911
2016-11-22	33.82	33.90	32.11	33.11	1059321
2016-11-23	32.78	34.65	32.60	34.13	1206967
2016-11-25	34.25	34.73	33.61	34.00	530758
2016-11-28	34.49	34.51	33.00	33.34	1319611
2016-11-29	33.88	34.75	31.60	34.09	2766925
2016-11-30	34.44	34.60	31.60	32.00	3465166
2016-12-01	31.75	32.00	27.47	27.60	2816932
2016-12-02	28.41	28.60	27.06	27.77	1766301
2016-12-05	28.00	29.35	27.50	27.98	1467087
2016-12-06	27.98	28.45	27.10	27.50	1063984
2016-12-07	27.40	28.25	27.00	27.10	1810576
2016-12-08	27.09	27.70	27.00	27.55	842100
2016-12-09	27.38	27.95	27.20	27.42	718732
2016-12-12	27.33	27.80	25.95	26.12	758686
2016-12-13	26.07	26.62	24.80	25.00	1260789
2016-12-14	25.10	25.72	24.80	25.28	755219
2016-12-15	25.10	28.75	25.08	28.64	1827853
2016-12-16	28.74	30.20	28.41	28.74	2973097
2016-12-19	28.68	29.10	28.10	28.63	583680
2016-12-20	28.50	30.17	28.50	29.41	772009
2016-12-21	29.50	29.71	28.20	28.54	607628
2016-12-22	28.33	30.99	28.33	28.95	2192185
2016-12-23	28.90	29.64	28.19	28.47	650626
2016-12-27	28.15	29.02	28.07	28.60	274249
2016-12-28	28.51	28.65	27.01	27.21	595676
2016-12-29	27.20	27.60	25.95	26.18	633102
2016-12-30	26.00	26.98	25.83	26.56	472447
2017-01-03	26.95	27.39	25.75	26.31	1044672
2017-01-04	26.14	28.39	25.88	28.12	890505
2017-01-05	27.99	28.35	26.40	26.74	1204804
2017-01-06	27.33	28.48	26.62	27.71	890470
2017-01-09	27.93	29.60	27.80	29.35	1181187
2017-01-10	29.35	30.25	28.75	29.18	742357
2017-01-11	28.70	30.50	28.60	29.96	923472
2017-01-12	29.95	30.90	29.25	30.17	618202
2017-01-13	30.50	30.70	29.61	30.46	514510
2017-01-17	30.01	31.50	29.82	30.05	748848
2017-01-18	29.17	29.46	28.01	28.17	1514283
2017-01-19	28.66	28.99	28.22	28.28	490705
2017-01-20	28.27	29.00	28.05	28.35	488927
2017-01-23	28.17	30.29	28.06	30.05	782504
2017-01-24	29.96	30.30	29.22	30.18	764667
2017-01-25	30.44	32.65	30.40	31.66	1349385
2017-01-26	32.00	32.89	29.95	30.26	1008558
2017-01-27	29.98	30.63	29.85	30.31	427540
2017-01-30	30.12	30.74	28.95	29.22	615516
2017-01-31	29.07	30.55	28.36	30.27	488102
2017-02-01	30.57	30.64	28.93	29.01	580561
2017-02-02	29.02	30.22	28.71	29.31	557327
2017-02-03	29.37	31.85	29.14	31.52	1234785
2017-02-06	31.09	31.46	30.47	31.02	503653
2017-02-07	31.29	31.75	30.30	30.41	521161
2017-02-08	31.45	31.69	30.46	31.65	720322
2017-02-09	31.77	32.58	31.45	32.00	734322
2017-02-10	31.96	32.58	31.50	32.13	581670
2017-02-13	32.13	33.00	31.81	32.20	581832
2017-02-14	32.00	32.38	32.00	32.14	454289
2017-02-15	32.01	33.74	31.53	33.10	1181511
2017-02-16	33.16	33.95	31.72	31.96	1309176
2017-02-17	31.52	31.90	31.00	31.47	543574
2017-02-21	31.41	31.89	30.48	31.81	728034
2017-02-22	31.71	32.00	30.71	30.84	426522
2017-02-23	30.85	31.19	30.07	30.15	582423
2017-02-24	30.00	30.30	29.30	29.82	562671
2017-02-27	29.85	30.38	29.30	30.12	531005
2017-02-28	30.18	30.41	29.62	29.99	535139
2017-03-01	30.00	30.86	30.00	30.73	753697
2017-03-02	30.91	31.54	30.20	31.12	1925750
2017-03-03	25.52	25.55	22.52	23.00	9396644
2017-03-06	23.23	23.87	21.07	21.31	5082233
2017-03-07	21.56	22.27	21.21	21.39	2364150
2017-03-08	21.46	22.54	21.11	21.20	1455103
2017-03-09	21.97	21.97	21.00	21.49	779420
2017-03-10	21.40	21.63	21.00	21.30	797948
2017-03-13	21.21	21.39	20.61	20.73	652444
2017-03-14	20.53	20.70	20.00	20.56	957338
2017-03-15	20.35	20.50	20.10	20.27	760094
2017-03-16	20.30	20.66	20.00	20.60	499180
2017-03-17	20.56	21.10	20.37	20.41	721413
2017-03-20	20.41	21.15	20.09	20.32	775545
2017-03-21	20.52	20.54	19.30	19.81	1018299
2017-03-22	19.72	20.00	19.50	19.67	732466
2017-03-23	19.75	19.75	19.32	19.37	694449
2017-03-24	19.37	19.90	19.14	19.50	343903
2017-03-27	19.23	19.93	19.00	19.78	787458
2017-03-28	19.75	20.06	19.37	19.92	1122140
2017-03-29	18.66	19.00	18.20	18.77	10831341
2017-03-30	19.35	19.35	18.80	19.15	3104602
2017-03-31	18.92	19.38	18.75	18.77	1979273
2017-04-03	18.64	18.96	18.08	18.15	2000847
2017-04-04	18.20	18.24	17.07	17.65	4808947
2017-04-05	17.55	18.00	17.10	17.46	4133653
2017-04-06	17.82	18.50	17.71	18.28	3161446
2017-04-07	18.47	18.90	18.29	18.63	2280572
2017-04-10	18.54	18.82	18.20	18.58	1470098
2017-04-11	18.28	18.50	17.70	18.08	2683554
2017-04-12	17.32	18.08	17.26	17.69	2372281
2017-04-13	18.12	18.15	17.13	17.21	2017735
2017-04-17	17.27	17.48	17.02	17.19	1630376
2017-04-18	17.14	17.46	16.80	17.15	1308222
2017-04-19	17.23	17.28	16.34	16.44	2359150
2017-04-20	16.40	16.69	15.99	16.42	2482401
2017-04-21	16.38	16.53	16.14	16.28	1275333
2017-04-24	16.50	16.50	15.93	16.08	1501911
2017-04-25	16.10	16.39	15.82	16.30	1851850
2017-04-26	16.27	16.38	15.68	15.70	1914903
2017-04-27	15.76	15.91	15.52	15.63	1805707
2017-04-28	15.70	15.70	15.03	15.19	2215739
2017-05-01	15.13	15.27	14.38	14.46	3543491
2017-05-02	14.76	16.17	14.60	15.82	4264223
2017-05-03	15.57	15.65	15.01	15.30	4132429
2017-05-04	15.38	15.52	15.02	15.43	1371656
2017-05-05	15.42	16.45	15.38	16.29	1756533
2017-05-08	16.32	16.77	16.30	16.60	1612445
2017-05-09	16.61	16.73	15.92	16.27	1759566
2017-05-10	16.89	17.15	16.39	16.74	3459215
2017-05-11	16.76	16.77	16.30	16.41	1300140
2017-05-12	16.41	16.52	16.01	16.36	1059307
2017-05-15	16.31	17.63	16.30	17.00	2647500
2017-05-16	17.13	17.33	16.67	16.94	2947291
2017-05-17	16.71	16.87	16.15	16.15	1968986
2017-05-18	16.13	16.40	15.81	16.00	1500565
2017-05-19	15.95	16.22	15.85	16.00	1612702
2017-05-22	17.10	18.20	17.10	17.50	4764896
2017-05-23	18.05	18.11	16.96	17.02	2800719
2017-05-24	17.15	17.86	17.03	17.45	3092896
2017-05-25	17.90	17.94	17.15	17.57	6704615
2017-05-26	20.10	20.90	19.00	19.59	20547216
2017-05-30	19.73	19.80	18.07	18.14	12472546
2017-05-31	18.18	18.89	17.85	18.65	5680654
2017-06-01	18.65	19.23	18.49	18.58	4288220
2017-06-02	18.52	18.97	18.16	18.58	3733066
2017-06-05	18.92	19.34	18.54	18.67	5404523
2017-06-06	18.59	19.26	18.40	18.44	4020787
2017-06-07	18.51	18.64	18.16	18.60	2841838
2017-06-08	18.23	18.25	16.64	17.88	6211525
2017-06-09	17.97	18.00	17.01	17.48	3434137
2017-06-12	17.10	17.53	16.85	17.28	3158436
2017-06-13	17.30	18.12	17.24	17.95	2481979
2017-06-14	18.04	18.17	17.22	17.44	2125287
2017-06-15	17.15	17.52	16.97	17.46	2192669
2017-06-16	17.31	17.67	17.15	17.67	3422500
2017-06-19	17.64	18.43	17.60	18.36	3706561
2017-06-20	18.12	18.48	18.00	18.25	2158848
2017-06-21	18.27	18.60	18.16	18.34	2450275
2017-06-22	18.33	18.67	18.31	18.50	2703553
2017-06-23	18.55	19.48	18.51	19.31	7649340
2017-06-26	19.41	20.25	19.37	19.75	4289225
2017-06-27	19.77	19.85	18.60	18.64	2940785
2017-06-28	20.18	20.69	19.68	20.36	10816336
2017-06-29	20.77	20.82	19.50	19.93	4137852
2017-06-30	20.00	20.50	19.34	20.15	4026307
2017-07-03	20.09	20.20	19.04	19.24	2479497
2017-07-05	19.30	19.54	19.03	19.50	2798921
2017-07-06	19.37	19.50	18.62	18.69	2370054
2017-07-07	18.90	19.33	18.80	19.12	1942637
2017-07-10	19.11	19.40	18.94	19.16	1912063
2017-07-11	19.03	19.37	18.80	19.12	1918049
2017-07-12	19.40	19.67	19.12	19.53	2513189
2017-07-13	19.63	20.48	19.56	20.27	3165306
2017-07-14	22.07	22.38	21.62	22.12	11291837
2017-07-17	22.93	23.00	22.00	22.75	9613633
2017-07-18	22.61	23.93	22.50	23.57	7727603
2017-07-19	23.87	24.47	23.34	24.41	5235485
2017-07-20	24.48	24.87	23.82	24.05	4797003
2017-07-21	24.03	24.05	23.50	23.73	3908946
2017-07-24	23.55	23.69	23.06	23.36	3064266
2017-07-25	23.49	23.84	22.83	23.73	3120321
2017-07-26	23.74	23.90	22.87	22.97	2823184
2017-07-27	23.23	23.25	21.31	21.82	5039855
2017-07-28	21.50	22.37	21.43	21.74	2456118
2017-07-31	21.79	21.98	20.95	21.25	2674893
2017-08-01	21.43	21.54	20.98	21.44	2260033
2017-08-02	21.79	22.17	20.80	21.19	3544585
2017-08-03	21.28	21.32	20.94	20.99	1882082
2017-08-04	21.11	21.48	21.03	21.42	1582764
2017-08-07	21.71	22.29	21.53	22.16	2377218
2017-08-08	22.45	22.76	21.85	21.93	2391864
2017-08-09	22.01	22.05	21.47	21.91	1731124
2017-08-10	21.65	21.81	20.65	20.70	2761702
2017-08-11	20.77	21.54	20.75	21.48	2138182
2017-08-14	22.00	22.26	21.64	22.06	2068201
2017-08-15	22.09	22.21	21.24	21.32	2109266
2017-08-16	21.46	22.10	21.31	21.73	1846506
2017-08-17	22.15	22.98	21.76	21.84	3947932
2017-08-18	21.86	22.01	21.31	21.91	2281033
2017-08-21	21.80	21.85	21.30	21.56	2029509
2017-08-22	21.74	21.94	21.39	21.85	2121863
2017-08-23	21.67	21.89	21.51	21.73	1668488
2017-08-24	21.70	22.22	21.70	21.90	1801103
2017-08-25	21.97	22.11	21.60	21.95	2251733
2017-08-28	22.05	22.35	21.90	22.20	2124218
2017-08-29	21.96	22.45	21.76	22.19	2526743
2017-08-30	22.35	22.39	21.90	21.90	3350099
2017-08-31	22.21	22.40	21.55	22.00	7616584
2017-09-01	23.52	24.19	21.84	22.00	17793016
2017-09-05	21.95	21.99	20.02	21.30	10803656
2017-09-06	21.39	22.50	20.91	22.48	5494876
2017-09-07	22.19	23.10	22.11	22.16	4592947
2017-09-08	22.05	22.14	21.65	21.73	2353803
2017-09-11	21.82	22.34	21.80	22.05	2150387
2017-09-12	21.95	22.54	21.86	21.95	3016839
2017-09-13	21.82	22.07	21.30	21.49	3443831
2017-09-14	21.35	21.64	21.21	21.61	2602878
2017-09-15	21.43	21.79	21.35	21.56	4237305
2017-09-18	22.00	23.06	21.72	22.73	8029946
2017-09-19	22.66	22.90	21.85	22.00	4138931
2017-09-20	22.09	23.02	21.90	23.00	4441527
2017-09-21	22.99	23.90	22.96	23.46	4743843
2017-09-22	23.49	24.97	23.43	24.50	7500917
2017-09-25	24.30	24.66	22.89	23.18	5180929
2017-09-26	23.29	23.88	22.95	23.49	3574677
2017-09-27	23.64	23.80	23.10	23.13	3706860
2017-09-28	23.12	23.18	21.63	22.43	7435634
2017-09-29	22.41	22.73	22.25	22.39	2646673
2017-10-02	22.16	23.54	21.82	23.51	5522230
2017-10-03	23.36	23.63	22.96	23.17	3370415
2017-10-04	23.00	23.40	22.41	22.85	4209816
2017-10-05	22.91	23.44	22.69	23.20	2937690
2017-10-06	23.14	23.22	22.85	23.14	2791865
2017-10-09	23.14	23.67	23.02	23.31	2486169
2017-10-10	24.13	26.44	24.10	25.61	15571907
2017-10-11	25.75	26.75	25.34	26.66	7363300
2017-10-12	26.57	26.74	25.21	25.81	5284217
2017-10-13	25.81	27.33	25.71	26.62	5067182
2017-10-16	26.75	27.49	26.52	26.54	3306274
2017-10-17	26.51	26.89	26.14	26.31	2300814
2017-10-18	26.33	26.49	26.01	26.28	2261558
2017-10-19	25.93	26.49	25.50	26.34	2347182
2017-10-20	26.55	27.11	26.45	26.67	2225857
2017-10-23	26.75	27.38	26.41	26.46	3359776
2017-10-24	26.75	28.50	26.37	27.95	5598465
2017-10-25	27.90	27.95	26.35	27.23	5227228
2017-10-26	27.46	27.89	27.15	27.80	2574455
2017-10-27	28.26	28.53	27.28	27.89	3187362
2017-10-30	27.66	28.69	27.10	28.28	3133786
2017-10-31	28.14	28.85	28.13	28.50	2141904
2017-11-01	28.78	29.00	27.54	27.58	3090256
2017-11-02	27.67	27.88	26.93	27.45	2583416
2017-11-03	27.54	27.70	27.20	27.33	1558935
2017-11-06	27.88	28.89	27.70	28.48	3233304
2017-11-07	28.50	28.55	27.94	28.16	1991751
2017-11-08	28.07	28.16	26.97	28.03	2911033
2017-11-09	27.83	28.98	27.28	28.62	3381954
2017-11-10	28.44	29.43	28.42	28.87	1997524
2017-11-13	28.61	28.99	28.35	28.87	1174133
2017-11-14	28.76	29.13	28.29	28.30	1555047
2017-11-15	28.28	29.38	28.18	29.11	2196159
2017-11-16	29.28	29.45	28.80	29.16	2883977
2017-11-17	29.10	29.92	29.07	29.30	2496121
2017-11-20	29.41	29.90	29.32	29.70	2752795
2017-11-21	29.90	30.62	29.80	30.20	3801078
2017-11-22	30.55	33.50	30.55	33.18	7209367
2017-11-24	34.00	34.83	33.33	34.30	3834832
2017-11-27	34.07	34.85	33.90	34.64	4059230
2017-11-28	34.50	34.69	33.28	34.63	4325366
2017-11-29	34.80	35.00	31.81	32.52	5745507
2017-11-30	32.84	33.25	32.43	32.80	5605477
2017-12-01	35.12	38.28	33.77	36.06	20932112
2017-12-04	36.02	36.94	33.86	34.04	8362927
2017-12-05	33.46	34.97	32.83	34.10	3603654
2017-12-06	34.00	35.46	33.82	35.30	3107564
2017-12-07	35.44	36.15	34.75	34.78	3479815
2017-12-08	35.18	35.80	34.82	35.06	2811070
2017-12-11	35.01	36.38	35.01	35.99	3142510
2017-12-12	35.63	35.96	34.50	34.71	3451870
2017-12-13	34.82	35.57	34.59	35.34	4532544
2017-12-14	35.35	36.30	35.21	35.45	4899881
2017-12-15	35.53	36.03	34.91	36.00	9046498
2017-12-18	36.09	36.92	35.36	36.57	4984915
2017-12-19	36.36	36.76	35.80	36.04	4203350
2017-12-20	35.93	36.00	34.32	35.34	4279823
2017-12-21	35.33	35.57	34.83	35.06	3154255
2017-12-22	35.13	35.13	34.74	34.84	1849996
2017-12-26	34.35	36.18	34.21	35.93	2184282
2017-12-27	35.79	35.95	35.33	35.56	1385330
2017-12-28	35.62	36.37	35.58	35.86	1266391
2017-12-29	35.81	36.13	35.25	35.28	1745760
2018-01-02	35.28	36.17	35.17	35.95	1920341
2018-01-03	35.78	37.19	35.78	36.77	3819737
2018-01-04	37.01	37.35	35.52	36.24	3891886
2018-01-05	36.26	37.10	36.20	36.91	2532868
2018-01-08	36.87	38.48	36.64	38.41	4216899
2018-01-09	38.44	38.80	37.19	37.28	3264170
2018-01-10	36.96	37.33	36.71	37.02	1652482
2018-01-11	37.32	38.12	37.31	37.95	1809280
2018-01-12	38.00	38.22	37.36	37.84	1919660
2018-01-16	37.95	38.00	35.53	36.01	4011179
2018-01-17	34.91	37.27	34.23	36.73	3643583
2018-01-18	36.68	36.79	35.43	36.19	3856752
2018-01-19	35.92	36.85	35.62	35.93	3246964
2018-01-22	35.52	35.95	34.81	35.91	3770392
2018-01-23	36.00	37.70	35.63	37.49	3782878
2018-01-24	37.50	37.68	35.67	36.40	3250179
2018-01-25	35.00	35.10	33.06	33.21	9405780
2018-01-26	33.45	33.90	32.95	32.99	3973129
2018-01-29	32.95	33.29	32.26	32.39	2903070
2018-01-30	31.39	32.67	30.63	32.05	3993478
2018-01-31	32.41	33.43	31.79	32.10	2676006
2018-02-01	31.85	32.57	31.56	32.11	2408320
2018-02-02	31.60	32.20	30.96	31.26	3177298
2018-02-05	30.35	32.48	29.39	30.34	3841693
2018-02-06	29.60	31.46	29.34	31.23	3411690
2018-02-07	32.79	33.88	32.39	32.56	4678812
2018-02-08	33.11	33.19	31.18	31.24	3045364
2018-02-09	31.58	32.85	29.94	31.60	5167821
2018-02-12	31.83	33.06	31.60	32.89	2428056
2018-02-13	32.47	33.63	32.32	33.19	2041376
2018-02-14	32.90	34.45	32.90	34.22	2654538
2018-02-15	34.49	34.93	33.60	34.82	2146940
2018-02-16	34.88	35.34	34.39	34.47	1917610
2018-02-20	34.68	35.49	33.80	34.79	4524988
2018-02-21	34.81	35.99	34.72	34.83	4381697
2018-02-22	35.01	35.71	34.59	34.85	3778640
2018-02-23	35.00	35.60	34.81	35.60	2166234
2018-02-26	35.96	36.77	35.47	36.54	2593626
2018-02-27	36.64	36.69	35.82	35.93	2742911
2018-02-28	35.90	36.84	35.68	36.45	3292495
2018-03-01	36.55	37.16	35.65	36.20	5911884
2018-03-02	36.41	38.90	36.40	38.87	9831159
2018-03-05	38.73	42.45	38.51	42.03	10004825
2018-03-06	42.36	44.50	42.14	44.13	8282817
2018-03-07	42.92	45.79	42.12	45.65	7508001
2018-03-08	45.82	47.14	45.03	46.32	5457064
2018-03-09	47.99	49.80	47.59	49.10	9683620
2018-03-12	49.64	51.63	49.00	51.48	9071030
2018-03-13	52.70	53.67	51.58	53.04	9311134
2018-03-14	53.25	54.98	51.32	54.66	8761044
2018-03-15	54.74	55.10	53.09	54.41	7339801
2018-03-16	54.07	54.65	52.54	53.74	8485008
2018-03-19	52.37	54.27	51.71	53.00	7124411
2018-03-20	53.18	54.00	52.55	53.85	4855002
2018-03-21	53.50	54.17	52.79	53.43	4347780
2018-03-22	52.73	55.25	52.31	52.87	6450392
2018-03-23	51.60	52.15	49.08	49.92	8000514
2018-03-26	50.99	51.93	50.26	51.89	4851065
2018-03-27	52.28	52.58	46.73	47.36	7611248
2018-03-28	46.76	48.53	45.30	47.94	5973896
2018-03-29	48.61	49.46	47.61	49.11	4020951
2018-04-02	48.28	49.64	47.43	47.66	3531920
2018-04-03	48.45	48.72	47.15	48.62	2880004
2018-04-04	47.50	50.41	47.50	50.26	3497702
2018-04-05	50.76	52.06	49.75	51.81	4017874
2018-04-06	51.07	52.21	49.09	49.84	4516829
2018-04-09	49.96	51.19	49.44	49.53	3224023
2018-04-10	50.37	53.35	50.20	52.30	4738787
2018-04-11	52.20	53.10	51.85	52.29	2249134
2018-04-12	53.01	54.11	52.70	53.49	2581665
2018-04-13	53.75	54.41	52.52	53.78	2943816
2018-04-16	53.58	54.29	52.77	53.41	1891269
2018-04-17	54.01	56.00	53.71	55.33	3826580
2018-04-18	55.38	56.28	54.43	55.51	2221734
2018-04-19	55.66	55.83	54.61	55.15	2279871
2018-04-20	54.90	55.43	53.51	54.03	2351654
2018-04-23	54.41	55.81	53.31	53.86	2768643
2018-04-24	54.31	54.93	51.01	52.51	3873142
2018-04-25	52.61	52.71	49.28	50.61	2918632
2018-04-26	51.54	52.75	50.90	52.15	1733158
2018-04-27	52.82	52.96	48.62	49.59	5119668
2018-04-30	49.15	51.15	47.98	50.59	2541495
2018-05-01	50.27	51.97	50.16	51.91	1310550
2018-05-02	52.08	53.85	51.66	52.10	1582874
2018-05-03	51.74	52.98	51.06	52.71	1229720
2018-05-04	52.39	54.63	52.02	54.39	2025676
2018-05-07	54.19	57.02	54.19	55.72	2971652
2018-05-08	56.06	57.19	55.12	57.15	1883450
2018-05-09	57.55	58.85	57.36	58.50	1888146
2018-05-10	58.98	59.29	57.85	59.13	2273071
2018-05-11	59.46	59.87	58.69	59.10	1758262
2018-05-14	59.46	60.00	57.02	57.33	2362612
2018-05-15	57.02	57.43	55.59	57.19	2594801
2018-05-16	57.42	58.25	56.88	57.35	1761011
2018-05-17	57.27	58.51	57.10	58.30	1814755
2018-05-18	58.35	59.05	58.21	58.24	1744211
2018-05-21	58.41	58.80	56.32	56.67	2846171
2018-05-22	57.17	57.25	55.79	56.40	1804064
2018-05-23	55.80	56.73	55.06	56.28	2449600
2018-05-24	56.06	56.29	54.13	55.36	4379808
2018-05-25	54.48	57.72	52.11	52.50	8888265
2018-05-29	51.96	53.05	51.05	51.93	4558652
2018-05-30	52.62	54.93	52.50	54.39	3250197
2018-05-31	54.28	54.98	53.15	53.45	2569563
2018-06-01	53.84	56.88	53.80	56.72	3199019
2018-06-04	56.79	57.35	54.67	56.99	2566236
2018-06-05	57.00	57.12	55.81	57.02	2325393
2018-06-06	56.62	56.91	55.54	56.20	2476664
2018-06-07	56.56	59.00	54.67	55.85	4509062
2018-06-08	55.48	56.75	55.40	56.19	1959681
2018-06-11	56.36	56.75	55.42	56.36	1926847
2018-06-12	56.74	61.45	56.59	60.65	7455273
2018-06-13	60.67	64.35	60.43	63.50	6960269
2018-06-14	63.69	64.87	62.55	62.58	4099303
2018-06-15	62.10	62.55	60.63	61.89	2181445
2018-06-18	60.66	64.17	59.56	63.71	3960594
2018-06-19	62.50	63.25	59.08	61.55	4217091
2018-06-20	61.67	62.53	59.71	59.86	3155259
2018-06-21	60.15	60.50	58.17	58.43	2868121
2018-06-22	58.72	58.87	54.25	54.34	15543200
2018-06-25	54.62	55.22	50.24	51.64	7852429
2018-06-26	52.67	52.67	51.14	51.97	4894870
2018-06-27	52.28	53.31	49.98	50.09	4691899
2018-06-28	49.69	52.18	49.25	51.91	2861550
2018-06-29	52.35	53.13	51.57	51.57	2747039
2018-07-02	50.34	52.37	50.00	52.32	2096216
2018-07-03	52.47	52.51	51.15	51.91	1296289
2018-07-05	52.04	52.82	51.56	52.55	2332203
2018-07-06	51.85	54.40	51.80	53.75	2291250
2018-07-09	54.48	54.90	51.99	53.14	2527411
2018-07-10	53.39	54.63	53.17	53.65	2005067
2018-07-11	53.36	55.77	52.95	55.20	2611220
2018-07-12	55.50	57.47	55.21	57.32	2440050
2018-07-13	57.50	57.66	55.68	56.35	1687125
2018-07-16	56.50	57.05	55.73	56.54	1476871
2018-07-17	56.01	58.27	55.50	57.51	2004729
2018-07-18	57.80	58.35	57.00	58.11	1769582
2018-07-19	57.65	58.41	56.87	57.43	1545783
2018-07-20	57.50	57.88	56.41	56.48	1226277
2018-07-23	56.24	56.37	54.21	56.06	1982887
2018-07-24	56.75	56.99	52.93	53.29	2887040
2018-07-25	53.31	55.02	53.01	54.45	1943358
2018-07-26	53.51	55.30	52.52	54.85	1561743
2018-07-27	54.76	55.13	50.92	51.89	3285023
2018-07-30	51.74	52.10	48.03	48.88	3266720
2018-07-31	48.74	50.41	47.57	48.89	2698772
2018-08-01	49.42	50.21	48.56	49.34	1720123
2018-08-02	49.11	51.16	48.67	50.78	1385371
2018-08-03	50.97	51.10	49.85	50.68	1079781
2018-08-06	50.70	51.75	50.40	51.60	1480697
2018-08-07	52.00	52.50	51.38	52.13	857508
2018-08-08	52.27	52.90	51.76	51.92	1970101
2018-08-09	52.21	54.97	52.02	53.96	2156660
2018-08-10	52.95	54.93	52.78	54.33	1066632
2018-08-13	54.30	55.52	53.52	53.77	2027939
2018-08-14	54.31	56.20	53.75	56.00	2153527
2018-08-15	55.70	56.50	54.60	55.42	2106775
2018-08-16	56.00	56.70	55.45	55.66	1244356
2018-08-17	53.41	54.40	51.05	53.59	4577961
2018-08-20	53.61	53.90	52.11	52.93	1416613
2018-08-21	53.40	54.58	53.10	53.56	1233982
2018-08-22	53.52	55.97	53.22	55.26	2115298
2018-08-23	55.34	57.00	55.34	56.21	2416672
2018-08-24	56.11	57.45	55.90	56.97	2124619
2018-08-27	58.15	60.05	58.00	59.60	3352871
2018-08-28	60.14	60.84	59.65	60.55	2928557
2018-08-29	60.34	61.92	60.34	61.13	2918289
2018-08-30	62.00	63.38	60.17	60.82	4370922
2018-08-31	57.15	61.96	56.01	56.32	7110503
2018-09-04	56.18	57.15	54.39	56.38	4288242
2018-09-05	56.00	56.47	51.87	53.09	5272068
2018-09-06	53.11	53.32	50.87	51.41	3069085
2018-09-07	50.90	52.62	50.01	51.33	2469497
2018-09-10	51.62	52.11	50.71	51.82	3631183
2018-09-11	53.16	53.83	51.72	52.29	4050676
2018-09-12	51.85	52.98	50.38	51.48	2767855
2018-09-13	51.58	52.97	51.35	52.30	2245980
2018-09-14	52.26	53.39	51.95	52.50	1466886
2018-09-17	51.99	52.14	46.31	46.43	8196456
2018-09-18	48.99	50.64	48.10	49.65	6072347
2018-09-19	49.86	50.30	46.48	46.67	4620634
2018-09-20	47.06	48.41	45.91	48.01	4413924
2018-09-21	48.34	48.58	46.20	46.45	4069354
2018-09-24	41.87	44.00	41.00	42.40	11723563
2018-09-25	42.50	43.63	41.68	43.12	4463089
2018-09-26	43.21	43.65	42.14	42.24	2276019
2018-09-27	42.24	43.20	42.12	42.59	2193121
2018-09-28	42.26	43.42	42.26	42.72	2360284
2018-10-01	43.02	44.25	42.95	43.43	3440607
2018-10-02	43.41	43.58	41.70	41.81	3776679
2018-10-03	42.30	44.20	42.30	43.25	4857873
2018-10-04	43.03	44.30	42.10	42.32	4393044
2018-10-05	42.41	43.38	41.77	42.58	4181247
2018-10-08	41.79	42.76	38.88	40.28	5673676
2018-10-09	40.11	41.48	39.58	40.54	3433890
2018-10-10	39.97	40.24	38.73	38.93	4013220
2018-10-11	38.35	40.14	37.51	38.59	4882602
2018-10-12	40.25	41.52	39.75	41.46	3270341
2018-10-15	41.32	41.32	40.01	40.29	2744727
2018-10-16	41.14	42.38	40.64	42.31	2678564
2018-10-17	42.54	42.55	40.82	42.29	2018782
2018-10-18	41.90	42.35	40.44	40.97	1682289
2018-10-19	41.21	41.21	37.44	38.76	5542215
2018-10-22	39.14	40.27	38.37	39.71	2174428
2018-10-23	38.30	39.59	37.64	39.44	4606814
2018-10-24	39.45	39.95	37.30	37.44	1683389
2018-10-25	37.85	38.84	37.50	38.26	1788456
2018-10-26	36.74	37.57	35.38	35.95	3972787
2018-10-29	37.81	38.23	36.50	37.07	3501328
2018-10-30	37.00	39.57	36.80	39.35	2872674
2018-10-31	40.21	42.35	40.14	41.51	2757275
2018-11-01	41.77	43.67	40.72	43.35	2298665
2018-11-02	43.48	44.35	42.33	43.09	1661317
2018-11-05	43.09	43.09	41.44	42.39	1252663
2018-11-06	42.47	46.25	42.01	44.41	5926872
2018-11-07	45.00	47.00	44.28	45.73	3023911
2018-11-08	45.69	46.34	45.10	45.65	1315047
2018-11-09	45.05	45.20	42.72	43.57	1926124
2018-11-12	43.16	43.64	40.36	41.64	2187837
2018-11-13	42.49	42.94	41.20	41.52	1880968
2018-11-14	41.92	42.60	40.84	41.44	1178226
2018-11-15	41.37	43.34	41.03	42.65	1536553
2018-11-16	42.06	42.71	40.94	42.12	1448713
2018-11-19	41.68	42.32	38.35	38.80	2916040
2018-11-20	36.18	39.39	35.40	38.18	2784561
2018-11-21	39.50	39.91	38.50	39.35	1539858
2018-11-23	38.74	40.40	38.55	39.95	959525
2018-11-26	41.27	41.73	40.45	41.72	1925087
2018-11-27	41.34	41.95	40.76	40.97	3654923
2018-11-28	44.90	45.07	42.12	43.11	8639210
2018-11-29	42.89	44.46	42.30	43.84	2480203
2018-11-30	44.00	45.78	43.97	44.71	2768200
2018-12-03	46.50	46.93	43.90	44.96	2853307
2018-12-04	44.46	44.83	42.29	42.63	2438993
2018-12-06	41.44	44.75	41.30	44.43	3540462
2018-12-07	43.99	44.35	41.71	42.28	1792117
2018-12-10	41.71	44.00	41.71	43.16	1551426
2018-12-11	44.02	45.63	43.85	44.49	2683836
2018-12-12	45.35	46.25	44.41	44.47	2400553
2018-12-13	44.78	45.25	43.98	44.70	1125772
2018-12-14	44.11	45.99	43.50	44.12	1770087
2018-12-17	43.44	43.44	38.32	38.90	6878001
2018-12-18	39.28	41.59	39.07	40.88	4480472
2018-12-19	40.75	41.98	39.50	39.99	2329400
2018-12-20	39.41	40.24	36.78	38.23	2950954
2018-12-21	38.65	38.91	35.75	36.47	4992081
2018-12-24	35.69	37.76	35.24	36.13	1480765
2018-12-26	36.51	38.97	36.51	38.92	1774947
2018-12-27	38.23	39.91	37.87	39.91	1864816
2018-12-28	40.13	40.89	38.97	40.27	1706255
2018-12-31	41.06	42.45	40.67	41.59	2484083
2019-01-02	40.82	42.31	40.48	41.94	2086488
2019-01-03	41.25	41.74	39.92	40.39	1533385
2019-01-04	41.32	44.35	41.14	43.47	3224709
2019-01-07	43.28	45.82	43.25	44.92	2863698
2019-01-08	45.60	46.54	45.01	45.31	2436293
2019-01-09	45.50	45.75	44.65	45.21	1560611
2019-01-10	44.55	45.42	44.20	45.13	1421268
2019-01-11	44.98	45.50	44.48	45.46	1405862
2019-01-14	44.93	46.19	44.79	45.55	2370304
2019-01-15	45.85	48.95	45.72	48.74	3970759
2019-01-16	50.25	51.67	48.38	49.01	3792932
2019-01-17	48.96	50.75	48.63	50.16	2460577
2019-01-18	50.67	52.43	50.12	52.16	2979488
2019-01-22	51.59	51.60	50.15	50.73	2420852
2019-01-23	51.16	51.94	49.42	50.26	1998040
2019-01-24	50.31	52.09	50.19	51.84	1561954
2019-01-25	52.23	52.55	51.08	52.23	2040991
2019-01-28	51.49	52.11	50.59	51.49	1371737
2019-01-29	51.78	51.83	49.16	49.40	2332314
2019-01-30	50.22	50.91	49.39	50.27	1385687
2019-01-31	50.34	51.72	50.25	51.23	1910528
2019-02-01	51.19	52.22	50.81	51.59	1804595
2019-02-04	51.65	53.61	51.62	52.83	1939204
2019-02-05	53.01	54.24	52.66	52.85	1366897
2019-02-06	53.00	53.74	51.56	52.28	2621534
2019-02-07	51.78	52.37	51.02	51.96	1217936
2019-02-08	51.44	53.24	51.44	53.16	1312422
2019-02-11	53.54	54.00	52.73	52.90	1489025
2019-02-12	53.54	54.38	53.32	54.14	1309906
2019-02-13	54.30	54.68	53.66	53.79	990418
2019-02-14	53.40	54.47	53.15	53.76	1049444
2019-02-15	53.85	54.00	53.26	53.63	978637
2019-02-19	53.64	54.60	53.60	54.01	1290014
2019-02-20	54.22	54.50	52.89	53.22	1166000
2019-02-21	53.31	53.50	52.90	53.15	832868
2019-02-22	53.31	54.51	52.97	53.08	1865253
2019-02-25	53.45	53.70	51.10	51.23	3062745
2019-02-26	51.15	51.57	50.80	51.25	2891434
2019-02-27	51.18	51.67	50.35	50.82	1732010
2019-02-28	50.64	50.89	49.70	50.09	6576522
2019-03-01	36.76	36.76	33.00	33.70	45233797
2019-03-04	34.13	34.65	32.52	33.51	14179165
2019-03-05	33.32	33.96	33.05	33.85	7339592
2019-03-06	33.86	34.12	33.39	34.10	6041009
2019-03-07	34.10	36.22	34.04	34.94	8518213
2019-03-08	34.44	35.50	33.81	34.48	4415984
2019-03-11	35.39	36.76	35.25	35.61	6098880
2019-03-12	35.80	37.50	35.20	37.19	6645080
2019-03-13	37.15	38.83	37.15	38.37	5433508
2019-03-14	38.40	38.73	37.74	38.25	3744069
2019-03-15	38.54	38.98	38.06	38.27	3101503
2019-03-18	38.21	38.84	37.42	38.34	2950883
2019-03-19	38.34	38.85	37.89	38.79	4394093
2019-03-20	39.03	42.21	38.58	41.29	14130176
2019-03-21	40.81	43.21	39.90	42.80	6802227
2019-03-22	42.24	42.52	40.59	40.65	3694715
2019-03-25	40.37	41.73	39.80	40.38	3122292
2019-03-26	41.12	41.25	39.33	40.13	2938875
2019-03-27	40.10	40.16	36.51	36.97	8670636
2019-03-28	37.00	37.30	36.32	36.59	4815848
2019-03-29	36.88	37.98	36.88	37.74	4435271
2019-04-01	38.25	39.03	37.69	38.67	3104120
2019-04-02	38.48	38.80	36.76	37.66	4263020
2019-04-03	37.81	37.88	37.16	37.62	4229258
2019-04-04	37.66	37.84	36.17	36.84	3324672
2019-04-05	37.00	37.30	36.69	37.17	2621529
2019-04-08	37.02	37.97	36.58	37.93	2848137
2019-04-09	37.81	39.74	37.44	38.81	5656676
2019-04-10	39.05	39.71	38.32	39.51	2713496
2019-04-11	39.50	39.95	39.31	39.72	1567458
2019-04-12	39.86	41.42	39.81	40.66	3057675
2019-04-15	40.51	41.01	39.66	40.42	2061823
2019-04-16	40.55	41.23	40.22	41.07	2323934
2019-04-17	41.15	42.15	41.15	42.10	4344653
2019-04-18	41.85	43.04	41.52	42.84	4189763
2019-04-22	42.48	43.48	42.25	42.86	1661804
2019-04-23	42.88	43.15	41.82	43.01	4615604
2019-04-24	43.03	43.33	42.93	43.01	2218237
2019-04-25	43.01	43.68	42.77	43.01	1764623
2019-04-26	43.06	43.31	42.71	43.30	1473679
2019-04-29	43.27	43.65	42.63	42.66	1670068
2019-04-30	42.78	43.58	42.22	43.19	1597953
2019-05-01	43.36	43.71	42.71	42.98	1474059
2019-05-02	42.83	43.46	40.51	40.60	5384171
2019-05-03	40.82	41.13	37.75	39.35	9684403
2019-05-06	38.01	40.10	37.68	39.78	1961876
2019-05-07	39.39	39.97	37.14	37.55	3447485
2019-05-08	37.54	38.63	37.19	38.30	2083304
2019-05-09	37.75	37.79	36.12	37.07	3761157
2019-05-10	36.94	37.31	35.88	37.04	2384961
2019-05-13	35.68	36.22	34.90	35.08	2996095
2019-05-14	35.60	37.27	35.48	37.25	2834882
2019-05-15	36.90	38.42	36.80	38.39	2796450
2019-05-16	38.61	40.08	38.35	39.35	2774631
2019-05-17	38.43	39.06	36.92	39.00	4012991
2019-05-20	38.38	38.71	37.21	37.43	1613177
2019-05-21	38.16	38.86	38.16	38.62	1520041
2019-05-22	38.34	38.66	36.38	36.61	2892018
2019-05-23	35.88	36.00	34.55	34.70	3977581
2019-05-24	34.97	36.12	34.94	35.14	2411830
2019-05-28	33.26	34.65	31.34	31.41	10201666
2019-05-29	31.00	33.80	30.89	33.69	5624748
2019-05-30	33.77	34.48	32.51	32.67	6546857
2019-05-31	26.05	28.73	25.50	28.07	21823107
2019-06-03	27.91	28.18	26.47	27.09	7509547
2019-06-04	27.59	28.11	26.97	28.04	3597345
2019-06-05	28.44	28.70	27.48	28.12	2371702
2019-06-06	27.65	28.02	26.73	27.92	3947205
2019-06-07	27.96	28.13	27.40	28.02	3554415
2019-06-10	28.41	28.86	27.83	27.86	2428263
2019-06-11	28.21	28.57	27.76	27.83	2094368
2019-06-12	27.66	28.07	26.95	27.47	2019013
2019-06-13	27.70	27.71	27.16	27.55	1430796
2019-06-14	27.10	27.11	24.75	25.41	8245906
2019-06-17	25.44	26.53	25.26	25.87	4516626
2019-06-18	26.13	26.84	25.68	25.77	4381431
2019-06-19	25.91	26.33	25.54	26.22	5209437
2019-06-20	26.61	27.39	26.59	26.98	3886280
2019-06-21	26.91	27.33	26.36	26.47	4275712
2019-06-24	26.53	26.70	25.60	25.74	2294229
2019-06-25	25.74	25.94	24.61	24.72	3479555
2019-06-26	25.01	25.41	24.80	24.94	2452971
2019-06-27	25.07	26.16	25.07	25.60	3434524
2019-06-28	25.59	26.08	25.53	25.94	2573655
2019-07-01	26.52	27.20	26.35	26.37	3158935
2019-07-02	26.34	27.00	26.09	26.74	2443652
2019-07-03	26.76	27.35	26.59	27.11	1958551
2019-07-05	26.75	26.89	24.83	26.39	11453225
2019-07-08	26.20	26.20	25.32	26.05	3037672
2019-07-09	25.87	26.35	25.58	26.26	2147981
2019-07-10	26.33	26.43	25.78	25.87	2215359
2019-07-11	27.00	28.49	26.70	26.85	6663585
2019-07-12	27.07	28.00	26.21	27.36	6298659
2019-07-15	27.50	27.65	26.43	26.69	2843953
2019-07-16	26.75	26.96	24.71	24.82	7812646
2019-07-17	24.88	25.73	24.60	24.78	3544763
2019-07-18	24.80	25.19	24.44	25.04	2947836
2019-07-19	25.21	25.45	24.79	24.79	2041560
2019-07-22	24.95	25.19	24.34	24.96	2018320
2019-07-23	25.12	25.17	24.61	24.85	1328776
2019-07-24	24.80	25.10	23.91	24.55	4006779
2019-07-25	24.42	24.56	23.41	23.45	3856184
2019-07-26	23.60	24.59	23.46	24.50	2847782
2019-07-29	24.55	24.68	23.37	23.75	3194386
2019-07-30	23.56	23.84	23.41	23.60	1550912
2019-07-31	23.73	23.77	22.52	22.70	3583715
2019-08-01	22.75	23.10	21.89	22.16	3398651
2019-08-02	21.88	21.88	19.90	20.04	9016325
2019-08-05	18.81	19.72	18.75	19.06	5390987
2019-08-06	19.55	19.95	19.04	19.35	3984171
2019-08-07	19.16	19.16	18.47	18.84	4457793
2019-08-08	18.99	19.47	18.48	19.45	3154389
2019-08-09	19.13	19.64	18.66	19.11	3438740
2019-08-12	18.92	18.92	18.33	18.62	2373595
2019-08-13	18.46	19.30	18.45	18.73	1827100
2019-08-14	18.25	18.50	17.88	18.20	3194446
2019-08-15	18.30	18.73	17.94	18.32	2445360
2019-08-16	18.51	18.55	17.74	18.24	4506540
2019-08-19	18.59	19.58	18.55	19.14	4662801
2019-08-20	18.92	19.20	18.65	19.11	2459442
2019-08-21	19.37	20.05	19.08	19.34	4213907
2019-08-22	19.68	20.23	19.57	19.76	3182135
2019-08-23	19.60	20.58	19.52	20.14	3979955
2019-08-26	20.52	20.56	19.17	19.62	4011993
2019-08-27	19.85	20.09	18.83	19.12	3269919
2019-08-28	18.95	19.99	18.89	19.60	6788223
2019-08-29	24.40	26.00	23.79	24.01	27450674
2019-08-30	24.14	24.97	23.61	24.23	7364295
2019-09-03	23.84	24.44	22.67	22.88	5224915
2019-09-04	23.35	23.90	23.09	23.33	3124098
2019-09-05	24.15	24.77	23.82	24.31	4006948
2019-09-06	24.37	24.68	23.81	23.96	2233135
2019-09-09	25.68	26.00	24.70	25.30	6750408
2019-09-10	25.26	26.56	24.82	26.52	5194357
2019-09-11	26.73	27.37	26.35	27.25	5160728
2019-09-12	27.31	27.40	26.32	26.74	3260649
2019-09-13	26.60	27.16	26.17	27.04	2654402
2019-09-16	26.90	27.65	26.70	27.21	3047736
2019-09-17	27.10	27.47	26.11	26.84	3343519
2019-09-18	26.42	27.03	25.85	26.31	3132518
2019-09-19	26.42	26.55	25.88	26.45	1831752
2019-09-20	26.57	26.74	25.93	26.16	3005142
2019-09-23	25.88	26.55	25.52	26.49	2593515
2019-09-24	26.53	26.67	25.32	25.60	2724571
2019-09-25	25.42	26.31	25.27	26.20	2381845
2019-09-26	26.23	26.40	25.84	26.04	2090403
2019-09-27	26.23	26.78	25.74	26.21	2812894
2019-09-30	26.23	26.43	25.70	26.25	3005429
2019-10-01	26.41	26.62	25.30	25.35	2560631
2019-10-02	25.05	25.55	24.63	25.16	2343476
2019-10-03	25.25	25.55	24.64	25.28	1952625
2019-10-04	25.54	25.91	24.91	25.28	1884104
2019-10-07	25.35	26.32	25.31	25.63	2199216
2019-10-08	25.15	25.35	23.70	23.75	4077909
2019-10-09	24.01	24.39	23.54	23.96	1681039
2019-10-10	23.91	24.20	23.60	23.69	1665820
2019-10-11	24.08	25.27	23.95	24.82	3348517
2019-10-14	24.74	25.47	24.39	25.35	1810784
2019-10-15	25.39	25.86	25.08	25.58	1734819
2019-10-16	25.19	26.23	25.04	26.19	2130685
2019-10-17	26.96	27.44	26.35	26.76	3485907
2019-10-18	26.64	26.73	25.62	26.15	2428814
2019-10-21	26.52	27.52	26.03	27.35	3230261
2019-10-22	27.37	27.49	26.57	27.26	2695065
2019-10-23	27.11	28.13	27.00	27.92	3485339
2019-10-24	28.09	28.73	27.56	28.33	3268204
2019-10-25	28.12	29.54	27.83	29.13	3158494
2019-10-28	29.27	29.59	28.84	29.12	2183112
2019-10-29	28.99	29.38	28.39	29.11	1738532
2019-10-30	29.37	29.66	28.54	29.52	1878570
2019-10-31	29.35	29.41	28.55	29.22	1698618
2019-11-01	29.23	29.95	28.67	28.92	2774185
2019-11-04	29.30	29.46	27.51	27.93	3024527
2019-11-05	28.14	28.20	27.57	27.96	1689070
2019-11-06	27.96	28.16	27.19	27.27	1652226
2019-11-07	27.60	28.17	27.25	27.42	1197490
2019-11-08	27.09	28.09	26.97	27.96	1464793
2019-11-11	27.72	27.98	27.59	27.78	1255678
2019-11-12	27.73	28.22	27.47	27.82	1780290
2019-11-13	27.62	27.96	27.31	27.58	1164839
2019-11-14	27.51	27.78	26.53	26.62	2138454
2019-11-15	27.47	29.66	27.46	29.40	5103295
2019-11-18	29.15	29.62	28.38	28.68	3218094
2019-11-19	28.93	29.26	28.20	28.69	1723999
2019-11-20	29.38	30.55	29.27	29.90	3575434
2019-11-21	29.91	30.43	29.41	29.69	2347473
2019-11-22	28.86	29.33	28.53	29.30	2895626
2019-11-25	29.72	29.80	28.52	28.75	6861955
2019-11-26	34.50	35.00	32.35	33.47	19440606
2019-11-27	33.51	35.26	32.87	34.97	7648074
2019-11-29	34.55	37.40	34.52	37.35	5097922
2019-12-02	37.21	37.34	35.19	35.89	5317189
2019-12-03	34.85	36.60	34.64	36.15	3680657
2019-12-04	36.15	36.48	35.46	35.55	2698561
2019-12-05	35.83	36.32	35.26	35.57	2328675
2019-12-06	35.69	35.89	34.59	34.60	3301537
2019-12-09	34.21	34.79	33.05	33.88	4113514
2019-12-10	33.79	33.98	32.85	32.98	3135607
2019-12-11	33.01	33.05	31.64	31.91	3785820
2019-12-12	31.82	32.74	31.82	32.61	2691623
2019-12-13	32.51	33.25	32.49	32.75	2383530
2019-12-16	32.58	33.32	32.48	32.66	2732629
2019-12-17	32.37	32.49	31.26	31.84	3676680
2019-12-18	31.88	32.62	31.81	32.02	3154841
2019-12-19	31.95	32.27	31.59	31.74	2064517
2019-12-20	31.80	31.97	31.47	31.66	4732019
2019-12-23	31.89	32.20	31.72	32.01	1753771
2019-12-24	32.06	32.59	32.00	32.26	1047069
2019-12-26	32.34	32.74	32.34	32.68	1328744
2019-12-27	32.72	32.84	31.70	31.74	2420271
2019-12-30	31.77	31.79	30.46	30.63	3275876
2019-12-31	30.52	31.30	30.37	31.26	2035951
2020-01-02	31.69	32.48	31.55	31.88	2197176
2020-01-03	31.30	32.55	31.24	32.45	2402310
2020-01-06	32.06	33.19	31.79	33.14	2425307
2020-01-07	33.41	33.75	32.44	32.90	2560734
2020-01-08	32.86	33.39	32.35	33.15	2712669
2020-01-09	33.50	34.23	33.17	34.15	2938263
2020-01-10	34.47	35.21	34.19	34.90	3744711
2020-01-13	34.94	35.58	34.49	35.01	2063451
2020-01-14	35.05	35.55	34.78	34.96	2151732
2020-01-15	34.90	35.66	34.59	34.70	1670215
2020-01-16	35.08	36.27	35.05	35.88	3362903
2020-01-17	35.71	36.16	34.98	35.14	2541875
2020-01-21	35.02	35.27	34.60	34.62	1529785
2020-01-22	34.90	36.88	34.86	36.33	3954942
2020-01-23	36.39	36.42	35.40	35.58	1812514
2020-01-24	35.90	36.45	34.81	35.23	2167732
2020-01-27	34.00	34.44	33.51	33.74	1576440
2020-01-28	34.01	34.24	33.20	33.49	1558005
2020-01-29	33.99	33.99	32.13	32.25	1550694
2020-01-30	32.00	33.34	31.72	33.28	2338674
2020-01-31	32.99	33.15	31.83	32.47	2074348
2020-02-03	32.40	33.47	32.20	33.42	1476359
2020-02-04	33.27	34.77	32.42	34.77	3054670
2020-02-05	35.25	35.51	34.51	35.34	2109279
2020-02-06	35.67	35.76	35.18	35.50	1536169
2020-02-07	35.46	35.60	34.71	35.01	1290925
2020-02-10	35.01	35.39	34.35	35.08	1233788
2020-02-11	35.46	35.87	34.71	34.91	1483520
2020-02-12	35.56	36.20	35.27	36.04	2259264
2020-02-13	35.66	36.22	35.30	35.72	1671321
2020-02-14	35.75	36.70	35.70	36.65	1823080
2020-02-18	36.39	37.46	35.95	37.07	2897108
2020-02-19	37.40	37.74	36.87	37.42	2171172
2020-02-20	37.63	37.86	36.34	37.30	2031750
2020-02-21	37.02	37.12	35.73	36.97	1924825
2020-02-24	34.96	36.25	34.59	36.01	2356293
2020-02-25	37.35	37.35	34.44	34.70	3141352
2020-02-26	35.27	35.27	32.26	32.63	5545391
2020-02-27	24.48	26.35	23.02	23.30	21646243
2020-02-28	22.74	24.32	22.07	23.84	6778512
2020-03-02	24.63	24.85	22.90	24.09	4693058
2020-03-03	24.16	24.38	22.03	22.10	5357688
2020-03-04	22.55	22.84	21.88	22.82	3298392
2020-03-05	22.26	22.41	21.22	21.64	3156704
2020-03-06	20.99	21.31	19.92	20.25	4706749
2020-03-09	18.20	19.38	17.00	17.50	6646468
2020-03-10	18.67	18.73	16.75	17.46	5254834
2020-03-11	17.02	17.02	15.52	15.85	6853786
2020-03-12	14.30	15.13	13.34	13.34	7085996
2020-03-13	14.52	14.70	12.61	14.63	5828737
2020-03-16	12.51	13.97	12.48	12.49	5646250
2020-03-17	12.91	13.43	11.31	13.10	5344824
2020-03-18	12.05	13.92	11.78	12.80	6936556
2020-03-19	12.67	14.21	12.27	14.06	4583308
2020-03-20	14.58	16.31	14.08	14.60	6026783
2020-03-23	14.60	15.91	14.21	15.81	4921093
2020-03-24	16.80	18.42	16.80	18.37	5715477
2020-03-25	18.50	19.69	17.31	18.08	5468679
2020-03-26	18.73	19.00	16.93	17.62	6604153
2020-03-27	16.92	17.38	16.40	16.93	3076477
2020-03-30	16.92	17.25	15.90	16.03	3425207
2020-03-31	15.90	16.86	15.67	15.80	3660923
2020-04-01	15.21	15.68	14.56	14.78	2612531
2020-04-02	14.66	15.25	14.07	14.53	2638103
2020-04-03	14.24	14.59	13.76	14.33	2693371
2020-04-06	15.11	16.15	14.91	16.03	3848440
2020-04-07	17.19	17.19	15.84	15.97	2819244
2020-04-08	16.46	16.98	16.22	16.50	3314502
2020-04-09	16.97	17.27	16.15	16.35	4084578
2020-04-13	16.40	17.29	16.07	17.17	6038534
2020-04-14	17.62	18.22	17.54	17.91	3422731
2020-04-15	17.07	17.54	16.65	17.16	2663193
2020-04-16	17.17	17.45	16.52	17.40	2018642
2020-04-17	17.00	17.56	16.68	16.85	4247373
2020-04-20	16.53	17.23	16.44	16.85	4127349
2020-04-21	16.64	16.74	15.63	16.25	2514275
2020-04-22	16.70	17.32	16.42	17.23	1917723
2020-04-23	17.30	17.55	16.81	17.02	2406163
2020-04-24	17.10	18.00	17.09	17.79	2759815
2020-04-27	18.10	18.92	17.90	18.81	2851415
2020-04-28	19.34	19.80	18.71	18.96	3188142
2020-04-29	19.56	20.86	19.48	20.58	4186085
2020-04-30	20.50	21.16	20.09	20.49	2616864
2020-05-01	19.74	19.91	18.16	18.26	3767029
2020-05-04	17.94	18.28	17.29	17.64	3301886
2020-05-05	17.97	18.49	17.46	17.77	2780205
2020-05-06	20.23	21.27	19.53	20.68	7610055
2020-05-07	21.00	22.43	21.00	21.66	4941683
2020-05-08	22.00	22.33	21.42	22.20	3164194
2020-05-11	22.00	22.65	21.89	22.06	2908507
2020-05-12	22.12	22.44	21.16	21.21	2897557
2020-05-13	21.22	21.56	19.35	20.10	3148769
2020-05-14	19.72	19.91	19.09	19.64	3274353
2020-05-15	19.43	20.41	19.23	20.29	2354259
2020-05-18	21.21	21.68	20.90	21.23	2127016
2020-05-19	20.85	21.54	20.37	20.92	3072319
2020-05-20	21.61	23.50	21.40	23.45	8641529
2020-05-21	23.83	24.36	23.16	24.01	6269670
2020-05-22	24.00	24.70	23.46	24.61	3723873
2020-05-26	25.48	25.60	24.02	24.41	4661798
2020-05-27	24.60	25.03	23.20	24.91	6262732
2020-05-28	23.15	24.38	22.65	22.83	8504051
2020-05-29	22.95	24.17	22.73	24.06	5627497
2020-06-01	23.80	24.20	23.44	24.03	3549065
2020-06-02	24.11	24.72	23.72	24.38	3168742
2020-06-03	24.52	24.84	23.63	24.17	3557901
2020-06-04	24.02	24.65	23.85	24.28	2375633
2020-06-05	24.53	24.89	23.64	23.68	2804208
2020-06-08	24.06	25.49	23.89	25.35	4017542
2020-06-09	25.10	25.10	23.64	24.09	3191583
2020-06-10	24.24	24.77	23.78	24.05	2521534
2020-06-11	22.82	23.07	21.04	21.21	3968258
2020-06-12	22.26	22.63	21.50	22.52	2627106
2020-06-15	21.95	23.27	21.69	23.16	2128838
2020-06-16	24.07	24.39	23.10	23.39	2044682
2020-06-17	23.35	23.84	22.99	23.13	1776740
2020-06-18	22.98	23.22	22.59	22.93	2438323
2020-06-19	23.16	23.87	22.92	23.21	3352092
2020-06-22	23.17	23.32	22.79	23.12	1729889
2020-06-23	23.29	24.09	23.19	23.64	2008402
2020-06-24	23.43	23.77	22.42	22.69	2078474
2020-06-25	22.53	22.66	20.57	21.64	7098324
2020-06-26	21.50	22.74	21.15	22.65	4237496
2020-06-29	22.51	22.80	21.89	22.80	1663495
2020-06-30	22.84	23.80	22.70	23.71	2446194
2020-07-01	23.36	24.12	23.36	23.96	2294826
2020-07-02	24.03	24.51	23.82	23.87	2320000
2020-07-06	24.33	24.55	23.53	23.62	2080180
2020-07-07	23.38	23.75	23.17	23.23	1134622
2020-07-08	23.26	23.96	23.26	23.95	1225947
2020-07-09	24.10	24.16	23.02	23.62	1515357
2020-07-10	23.52	24.00	23.12	23.34	2000872
2020-07-13	23.50	23.64	20.98	21.00	3963372
2020-07-14	21.05	21.12	19.83	20.82	4124039
2020-07-15	21.09	21.45	20.29	20.77	3354424
2020-07-16	20.50	20.59	20.20	20.35	1970803
2020-07-17	20.36	23.19	20.06	22.06	15464262
2020-07-20	22.15	22.22	21.26	21.88	3659886
2020-07-21	22.25	23.38	22.05	22.45	3147759
2020-07-22	22.37	23.32	22.33	22.38	1677067
2020-07-23	22.46	23.28	22.20	22.38	2296509
2020-07-24	22.18	22.29	21.01	21.12	3178094
2020-07-27	21.32	21.75	20.95	21.65	2007248
2020-07-28	21.49	22.37	21.36	21.79	2341665
2020-07-29	21.98	22.26	21.86	22.08	1960222
2020-07-30	21.71	22.26	21.14	22.18	1570154
2020-07-31	22.39	22.45	21.53	22.19	2687030
2020-08-03	22.56	22.91	22.14	22.84	1835903
2020-08-04	22.84	23.44	22.51	23.29	2656818
2020-08-05	23.30	23.78	23.15	23.75	1625748
2020-08-06	23.79	23.87	23.18	23.30	1256494
2020-08-07	23.01	23.21	21.76	22.22	2287895
2020-08-10	22.47	22.73	21.82	22.52	2224638
2020-08-11	22.67	23.36	22.28	22.59	1893868
2020-08-12	22.71	23.16	22.25	22.32	1488329
2020-08-13	22.16	22.39	21.70	21.72	1793039
2020-08-14	21.67	21.81	20.90	21.20	2403133
2020-08-17	21.20	21.44	20.99	21.16	1342784
2020-08-18	21.23	21.60	21.14	21.17	1492575
2020-08-19	21.23	21.40	20.79	20.84	1975409
2020-08-20	20.72	21.54	20.54	21.48	1899059
2020-08-21	21.33	21.60	20.88	20.98	1698477
2020-08-24	20.98	21.39	20.96	21.22	1572736
2020-08-25	21.17	21.52	20.82	20.89	1873225
2020-08-26	21.02	21.98	21.02	21.64	3315808
2020-08-27	21.71	21.91	21.12	21.70	2823351
2020-08-28	23.79	28.53	23.09	28.03	68093992
2020-08-31	27.79	29.32	27.57	28.71	11186525
2020-09-01	28.87	28.99	27.84	28.15	4465163
2020-09-02	27.83	28.44	26.95	27.46	3629627
2020-09-03	26.62	26.91	25.40	26.11	3901951
2020-09-04	25.88	25.98	24.44	25.07	3483371
2020-09-08	24.05	26.07	24.01	25.05	5547936
2020-09-09	25.25	25.69	24.48	25.56	2327046
2020-09-10	25.89	26.16	24.64	24.72	3218543
2020-09-11	24.94	25.02	23.49	23.94	3377373
2020-09-14	24.16	24.93	24.10	24.64	2249815
2020-09-15	24.70	24.94	24.08	24.25	1752880
2020-09-16	24.13	24.64	23.75	23.82	2477613
2020-09-17	23.16	23.36	22.41	22.59	3176294
2020-09-18	22.50	22.66	21.52	22.05	6198563
2020-09-21	21.18	21.84	20.95	21.64	2855608
2020-09-22	22.37	22.73	21.85	22.69	2874726
2020-09-23	22.62	22.73	21.34	21.39	2020381
2020-09-24	21.22	21.73	20.86	21.26	1751129
2020-09-25	21.37	21.85	21.26	21.78	1499246
2020-09-28	22.16	22.19	21.81	22.01	1394103
2020-09-29	22.09	22.36	21.80	22.13	1329563
2020-09-30	22.10	22.58	21.96	22.18	2393948
2020-10-01	22.54	23.13	22.44	22.99	2880717
2020-10-02	22.18	23.28	22.11	22.25	1791414
2020-10-05	22.38	22.40	21.86	22.03	1645624
2020-10-06	22.01	22.52	21.39	21.46	2229922
2020-10-07	21.68	21.95	21.35	21.37	1534386
2020-10-08	21.65	23.11	21.61	22.81	3180021
2020-10-09	23.00	23.40	22.89	23.12	1757473
2020-10-12	23.14	23.63	22.77	23.41	2205869
2020-10-13	23.29	24.01	23.29	23.79	2054660
2020-10-14	23.99	24.65	23.73	24.51	2467760
2020-10-15	23.62	24.52	23.61	24.39	1654073
2020-10-16	24.47	24.77	24.41	24.47	1678400
2020-10-19	24.48	24.96	24.22	24.29	1779513
2020-10-20	24.50	24.73	23.83	23.90	1717919
2020-10-21	23.71	24.60	23.71	24.40	2026943
2020-10-22	24.61	25.24	24.27	25.05	2165715
2020-10-23	25.36	25.65	24.60	25.32	1959388
2020-10-26	24.94	25.33	24.02	24.26	1804230
2020-10-27	24.22	24.88	24.22	24.54	1146360
2020-10-28	24.00	24.78	23.75	24.56	2061508
2020-10-29	24.85	25.49	24.66	25.36	1515446
2020-10-30	25.10	25.31	24.03	24.34	2197128
2020-11-02	24.65	24.65	23.07	23.36	1682040
2020-11-03	23.60	24.94	23.48	24.73	1503844
2020-11-04	25.27	25.73	24.92	25.11	1473524
2020-11-05	25.57	25.90	25.21	25.38	1406367
2020-11-06	25.35	26.02	24.92	25.90	1643313
2020-11-09	26.76	27.27	26.08	26.09	2134099
2020-11-10	25.86	26.06	24.75	24.85	1693426
2020-11-11	25.04	26.09	24.88	25.66	1510240
2020-11-12	25.73	26.08	25.49	25.62	1444633
2020-11-13	25.92	26.40	25.71	26.37	1662859
2020-11-16	26.60	27.01	26.41	26.71	1093581
2020-11-17	26.41	27.08	26.12	26.98	1224892
2020-11-18	26.76	27.43	26.40	26.86	1714046
2020-11-19	27.44	27.95	27.16	27.59	1561862
2020-11-20	27.82	28.77	27.47	28.47	3046131
2020-11-23	28.64	28.87	28.02	28.47	4525133
2020-11-24	30.56	30.99	27.91	28.21	5782902
2020-11-25	28.50	28.28	26.82	27.07	3265261
2020-11-27	27.42	28.48	27.42	28.07	1760125
2020-11-30	28.19	28.35	27.06	27.39	2043722
2020-12-01	27.37	28.29	27.30	27.80	1850768
2020-12-02	27.58	28.50	27.25	28.40	2087850
2020-12-03	28.50	28.90	27.88	27.96	1563118
2020-12-04	28.40	28.94	28.40	28.88	1541025
2020-12-07	28.76	29.09	28.41	28.58	1027564
2020-12-08	28.51	29.79	28.51	29.53	1557388
2020-12-09	29.80	31.38	29.13	29.73	5022251
2020-12-10	29.29	31.06	29.20	31.00	1925390
2020-12-11	30.71	31.81	30.50	31.11	2089773
2020-12-14	31.15	32.18	30.83	31.42	4223769
2020-12-15	31.84	32.15	31.11	31.75	1673098
2020-12-16	31.72	32.23	30.79	30.98	2533465
2020-12-17	31.09	32.18	30.62	32.04	2629874
2020-12-18	31.99	33.70	31.74	33.67	9772910
2020-12-21	32.90	33.58	32.61	32.85	2229917
2020-12-22	33.43	33.98	32.91	33.86	1838159
2020-12-23	34.00	34.22	33.18	33.21	1610595
2020-12-24	33.57	33.57	33.06	33.22	545675
2020-12-28	33.60	33.77	32.22	32.38	3140377
2020-12-29	32.66	32.80	31.63	31.85	1955441
2020-12-30	31.93	32.59	31.88	32.30	1391199
2020-12-31	32.20	32.81	31.80	31.87	1181131
2021-01-04	32.25	32.25	31.02	31.21	1830796
2021-01-05	31.43	32.08	31.00	31.10	2031269
2021-01-06	30.84	31.19	29.85	30.04	3252414
2021-01-07	30.05	31.01	30.05	30.93	1620380
2021-01-08	31.13	31.76	30.57	31.05	1347479
2021-01-11	30.80	31.25	30.35	30.72	1060825
2021-01-12	30.74	31.48	30.74	31.11	1394929
2021-01-13	31.25	31.69	30.64	30.96	1421823
2021-01-14	31.13	32.16	31.13	31.41	1189650
2021-01-15	31.77	31.94	30.72	30.78	1226551
2021-01-19	31.08	31.48	30.65	31.11	1275070
2021-01-20	31.62	33.46	31.33	33.24	2090207
2021-01-21	33.26	33.81	32.80	33.32	1261378
2021-01-22	33.45	33.60	33.00	33.52	945375
2021-01-25	33.93	34.22	32.60	33.33	1309129
2021-01-26	33.60	33.60	32.23	32.47	1251512
2021-01-27	31.77	32.22	30.72	30.77	1741983
2021-01-28	31.03	31.73	30.81	31.18	1231114
2021-01-29	30.98	31.47	30.10	30.52	1470201
2021-02-01	30.78	31.88	30.53	31.37	1314338
2021-02-02	31.86	32.72	31.76	32.56	980558
2021-02-03	32.54	33.37	32.39	33.21	824496
2021-02-04	33.47	33.67	33.00	33.14	697587
2021-02-05	33.34	33.58	33.11	33.58	824642
2021-02-08	34.00	35.23	33.85	34.63	1334630
2021-02-09	34.13	35.14	34.13	34.81	1141879
2021-02-10	35.05	35.39	34.05	34.51	814145
2021-02-11	35.11	35.58	34.53	35.07	1282454
2021-02-12	34.87	34.87	33.51	34.42	2095552
2021-02-16	34.81	34.81	33.83	34.62	1118195
2021-02-17	34.25	34.25	32.84	33.82	1411032
2021-02-18	33.40	33.65	32.21	33.33	1905363
2021-02-19	33.84	34.21	33.20	33.69	2003388
2021-02-22	33.50	34.01	32.90	33.16	1319458
2021-02-23	32.25	32.46	30.34	31.97	1746785
2021-02-24	31.66	32.88	30.77	32.82	2338602
2021-02-25	34.10	34.15	29.52	29.79	4113400
2021-02-26	30.05	30.85	29.14	30.29	2474149
2021-03-01	30.75	31.06	30.21	30.71	2229672
2021-03-02	30.51	30.89	29.60	29.94	1335772
2021-03-03	29.76	30.05	28.53	28.53	1488183
2021-03-04	28.31	29.10	26.49	26.62	3215001
2021-03-05	26.81	27.34	25.26	27.27	2855128
2021-03-08	26.95	27.54	25.68	25.72	2114414
2021-03-09	26.70	27.54	26.54	27.12	3541168
2021-03-10	27.57	27.97	26.62	27.01	1843762
2021-03-11	27.65	28.10	27.34	27.70	1725730
2021-03-12	27.09	27.62	26.78	27.36	2190312
2021-03-15	27.41	27.88	27.00	27.88	2144412
2021-03-16	27.96	28.25	26.98	27.27	1958470
2021-03-17	26.50	27.54	26.08	27.32	2210191
2021-03-18	26.56	26.57	25.58	25.65	3590243
2021-03-19	25.65	26.39	25.55	26.22	2355545
2021-03-22	25.93	26.69	25.91	26.43	2022900
2021-03-23	26.64	27.55	26.49	27.35	3514802
2021-03-24	27.46	27.74	26.86	27.20	3542970
2021-03-25	26.74	26.94	25.66	26.80	2682455
2021-03-26	26.78	27.41	26.20	26.95	1308820
2021-03-29	26.83	26.86	25.87	26.01	1525953
2021-03-30	25.84	26.02	25.15	25.86	1493576
2021-03-31	26.22	26.78	26.21	26.56	1379209
2021-04-01	27.14	27.50	26.85	27.22	1536474
2021-04-05	27.26	27.88	26.86	27.70	1694724
2021-04-06	27.29	28.28	27.21	28.06	2801011
2021-04-07	28.07	28.18	27.19	27.26	1460887
2021-04-08	27.74	28.12	27.55	27.96	1992158
2021-04-09	27.62	27.90	26.73	27.39	1821058
2021-04-12	27.14	27.69	26.97	27.15	1906924
2021-04-13	27.08	27.45	26.88	27.27	1414054
2021-04-14	27.40	28.14	27.28	27.84	1685034
2021-04-15	28.10	28.87	27.86	28.48	1778347
2021-04-16	28.41	28.41	27.29	27.34	2191594
2021-04-19	27.24	27.42	26.89	27.01	1415426
2021-04-20	26.88	26.96	26.23	26.47	1170063
2021-04-21	26.20	26.85	26.06	26.84	827600
2021-04-22	26.90	27.30	26.44	26.62	1069434
2021-04-23	26.80	26.89	26.44	26.66	1367162
2021-04-26	26.75	27.52	26.52	27.45	1527429
2021-04-27	27.58	27.63	27.02	27.18	857318
2021-04-28	27.07	27.41	26.90	27.32	696353
2021-04-29	28.41	28.68	27.31	27.74	1778642
2021-04-30	27.15	27.62	26.77	27.04	1667331
2021-05-03	27.24	27.29	26.30	26.54	1940008
2021-05-04	27.66	27.66	26.60	27.16	2713366
2021-05-05	27.45	27.68	26.54	26.71	1753391
2021-05-06	26.72	28.23	26.30	28.15	3654002
2021-05-07	28.50	28.93	28.34	28.62	2275534
2021-05-10	28.26	29.24	27.90	28.39	2648553
2021-05-11	27.27	28.50	27.10	28.26	2282176
2021-05-12	27.35	27.91	26.69	26.76	2521983
2021-05-13	27.20	28.80	27.16	28.71	4132842
2021-05-14	29.02	30.43	28.87	29.99	3296649
2021-05-17	29.87	30.08	29.24	29.65	1384786
2021-05-18	29.86	30.45	29.63	29.64	2275614
2021-05-19	28.82	30.01	28.57	29.57	2111372
2021-05-20	29.80	30.47	29.64	30.29	1769297
2021-05-21	30.38	30.60	30.06	30.11	1874923
2021-05-24	30.53	31.07	30.25	30.98	1958951
2021-05-25	31.27	31.37	30.60	30.97	1804134
2021-05-26	31.39	31.77	31.19	31.62	2677075
2021-05-27	31.60	33.16	31.40	31.90	5139442
2021-05-28	31.48	31.98	31.03	31.51	2088227
2021-06-01	31.36	32.81	31.24	32.55	2786097
2021-06-02	32.71	33.69	32.57	33.21	2737541
2021-06-03	32.59	33.58	32.33	33.24	2050198
2021-06-04	33.33	33.68	33.28	33.48	1477921
2021-06-07	33.39	34.27	33.39	34.22	1954557
2021-06-08	34.47	35.00	34.20	34.71	2360441
2021-06-09	34.91	35.16	34.48	34.60	2799168
2021-06-10	34.55	35.02	34.17	34.48	2023243
2021-06-11	34.48	34.98	34.35	34.94	1444735
2021-06-14	35.11	37.62	35.10	37.51	7781575
2021-06-15	37.16	37.98	36.97	37.60	3157571
2021-06-16	37.56	38.11	36.94	37.64	3165939
2021-06-17	37.54	38.08	36.82	37.21	3118036
2021-06-18	37.20	37.64	36.60	36.90	11588110
2021-06-21	36.60	37.00	36.17	36.34	2850513
2021-06-22	36.39	39.45	36.07	38.93	8357936
2021-06-23	39.71	40.71	38.87	39.14	6209733
2021-06-24	39.11	39.62	38.63	39.60	2487359
2021-06-25	39.23	39.96	39.12	39.95	2864751
2021-06-28	40.00	40.00	38.73	39.27	2137185
2021-06-29	39.11	39.50	38.78	39.41	1576595
2021-06-30	39.27	39.27	38.21	38.22	2552275
2021-07-01	38.22	38.76	38.05	38.28	1492186
2021-07-02	38.59	38.89	38.39	38.42	1088052
2021-07-06	38.67	39.22	38.24	38.48	1920049
2021-07-07	38.51	38.89	37.30	37.43	1877720
2021-07-08	36.51	37.77	36.42	37.54	1720496
2021-07-09	37.60	38.16	37.34	38.11	1323987
2021-07-12	38.20	38.34	36.99	37.05	1147391
2021-07-13	36.82	37.01	36.31	36.50	1355720
2021-07-14	36.62	36.83	35.00	35.12	1987241
2021-07-15	35.13	35.45	34.29	34.59	1783891
2021-07-16	34.90	34.99	33.83	33.94	1711895
2021-07-19	33.15	34.06	33.14	33.67	1283921
2021-07-20	33.78	35.64	33.57	35.23	2243180
2021-07-21	35.27	36.49	35.00	36.42	2231611
2021-07-22	36.49	36.58	36.14	36.28	1490836
2021-07-23	36.44	36.65	36.07	36.39	1302453
2021-07-26	36.40	36.86	36.25	36.82	898581
2021-07-27	36.73	36.78	35.86	36.19	1337423
2021-07-28	36.37	36.73	36.08	36.49	841316
2021-07-29	36.53	36.78	36.29	36.43	872308
2021-07-30	36.22	36.38	35.80	36.02	839719
2021-08-02	36.10	36.36	35.90	35.99	914458
2021-08-03	35.95	36.32	35.52	36.23	977860
2021-08-04	36.29	36.65	36.00	36.25	995805
2021-08-05	36.42	37.02	36.26	36.78	803173
2021-08-06	36.86	36.91	36.40	36.61	714171
2021-08-09	36.62	36.62	35.83	36.26	873758
2021-08-10	36.33	36.40	35.58	35.68	1152551
2021-08-11	35.88	36.02	35.58	35.90	781528
2021-08-12	35.64	37.04	35.53	36.91	1579371
2021-08-13	36.99	37.99	36.91	37.83	1533734
2021-08-16	37.54	37.59	36.32	36.62	1339830
2021-08-17	36.22	36.38	35.48	35.68	1367125
2021-08-18	35.64	36.40	35.63	35.81	789189
2021-08-19	34.69	34.75	32.55	33.10	4595705
2021-08-20	33.19	34.31	32.87	34.11	2469364
2021-08-23	34.41	35.25	34.05	35.07	1815724
2021-08-24	35.25	35.89	35.25	35.62	1252094
2021-08-25	35.59	36.15	35.47	35.71	864586
2021-08-26	35.86	36.34	35.04	35.59	1785738
2021-08-27	35.66	36.85	35.63	36.77	1669303
2021-08-30	37.20	37.20	36.29	36.69	1656938
2021-08-31	36.63	37.08	36.32	36.91	1027987
2021-09-01	37.13	37.62	36.86	36.95	2426004
2021-09-02	39.53	41.93	39.48	40.40	8160289
2021-09-03	40.09	43.56	39.89	43.24	6045874
2021-09-07	43.78	44.50	43.30	43.95	2898883
2021-09-08	43.80	43.90	42.81	42.96	3055446
2021-09-09	42.93	43.53	42.15	43.24	3174876
2021-09-10	43.68	44.20	42.58	42.67	1974440
2021-09-13	42.80	42.80	41.45	41.82	2549156
2021-09-14	41.82	42.40	41.51	41.72	1209383
2021-09-15	41.75	42.87	41.40	42.77	1310617
2021-09-16	42.65	43.42	41.76	42.05	6229274
2021-09-17	42.25	42.35	40.73	41.18	6155043
2021-09-20	40.06	40.86	39.83	40.57	2147353
2021-09-21	40.68	40.75	39.63	40.04	2371467
2021-09-22	40.05	40.64	39.85	40.20	2551338
2021-09-23	40.44	42.69	39.89	42.50	6163140
2021-09-24	42.04	42.35	41.56	41.81	2514730
2021-09-27	41.91	41.91	40.05	40.07	3262390
2021-09-28	39.27	39.86	38.37	38.38	3084950
2021-09-29	38.73	38.84	37.53	37.75	1985646
2021-09-30	37.73	38.32	37.47	37.70	2448638
2021-10-01	38.10	39.34	37.88	39.04	2135503
2021-10-04	38.79	38.88	36.96	37.42	2858442
2021-10-05	37.45	38.04	36.96	37.87	2266644
2021-10-06	37.37	38.35	36.98	38.12	2259833
2021-10-07	38.35	38.50	36.53	36.61	4425918
2021-10-08	36.48	37.07	35.36	35.38	2041080
2021-10-11	34.90	35.60	34.58	34.68	2181777
2021-10-12	34.92	35.49	34.88	35.02	1808392
2021-10-13	35.21	36.00	35.17	35.27	1874561
2021-10-14	35.50	36.28	35.50	35.66	1441031
2021-10-15	35.78	35.89	34.98	35.05	1771010
2021-10-18	34.93	35.62	34.92	35.40	1225844
2021-10-19	35.58	36.78	35.34	36.27	1785634
2021-10-20	36.43	36.43	35.75	36.21	1023922
2021-10-21	36.08	37.00	36.08	36.87	1624484
2021-10-22	36.87	37.16	35.87	35.89	1060731
2021-10-25	35.89	36.05	35.35	35.36	1197593
2021-10-26	35.55	35.73	34.13	34.44	1768761
2021-10-27	34.47	34.78	33.90	34.23	1091275
2021-10-28	34.24	34.69	33.92	34.32	942483
2021-10-29	34.14	34.63	34.01	34.31	1016451
2021-11-01	34.23	35.35	34.20	35.09	2018753
2021-11-02	35.10	35.28	34.75	35.19	1317538
2021-11-03	35.01	36.31	35.01	36.28	1794985
2021-11-04	36.40	36.40	35.47	35.85	1283766
2021-11-05	35.94	36.37	35.37	35.65	1070175
2021-11-08	35.93	36.38	35.67	35.75	1316041
2021-11-09	35.71	36.33	35.51	35.75	986224
2021-11-10	35.36	35.41	33.83	34.53	1834901
2021-11-11	34.84	35.08	34.12	34.83	1212847
2021-11-12	35.05	35.05	34.35	34.83	1066175
2021-11-15	34.82	35.20	34.39	34.77	966675
2021-11-16	34.53	35.32	34.41	35.10	990643
2021-11-17	35.48	36.52	35.10	35.15	2126230
2021-11-18	35.74	35.79	34.77	34.87	2088461
2021-11-19	34.70	35.08	33.85	34.27	1739586
2021-11-22	34.40	34.55	32.77	33.08	3049028
2021-11-23	33.16	33.18	31.72	32.58	3554997
2021-11-24	33.53	35.27	32.30	35.20	4724249
2021-11-26	34.60	35.24	34.01	34.58	2382834
2021-11-29	34.84	35.21	34.04	34.72	2227020
2021-11-30	34.58	35.56	32.76	33.22	2772955
2021-12-01	33.56	34.26	31.87	32.04	2417823
2021-12-02	31.80	33.08	31.55	32.88	1425073
2021-12-03	32.96	33.10	31.43	32.26	2084927
2021-12-06	32.19	32.90	31.41	32.60	2275140
2021-12-07	33.61	34.61	33.51	33.87	2539289
2021-12-08	33.96	34.69	33.26	34.25	1653653
2021-12-09	34.11	34.66	32.94	33.20	1475166
2021-12-10	33.59	34.05	32.62	32.83	1225939
2021-12-13	33.11	33.72	32.30	32.42	1265344
2021-12-14	31.76	32.36	31.04	31.70	1747492
2021-12-15	31.70	32.62	30.96	32.50	1877442
2021-12-16	32.50	32.55	30.30	30.50	2397599
2021-12-17	29.87	31.04	29.21	30.63	4166709
2021-12-20	29.98	30.10	29.13	29.96	3048812
2021-12-21	30.27	32.21	30.26	32.19	2532631
2021-12-22	32.14	32.54	31.84	32.37	1122816
2021-12-23	32.39	32.83	32.20	32.46	1155530
2021-12-27	32.53	33.24	32.50	32.95	1257343
2021-12-28	32.95	33.07	32.10	32.46	969192
2021-12-29	32.39	32.61	32.07	32.39	657081
2021-12-30	32.35	32.76	32.12	32.17	905895
2021-12-31	32.10	32.56	31.73	31.86	818212
2022-01-03	31.91	32.14	31.15	31.63	1074273
2022-01-04	31.45	31.63	30.20	31.18	1814128
2022-01-05	31.14	32.03	30.44	30.68	3666195
2022-01-06	30.53	31.69	30.45	31.14	1907802
2022-01-07	30.96	31.43	30.02	30.49	1469538
2022-01-10	29.85	30.46	29.14	30.43	1685297
2022-01-11	30.32	31.37	30.27	31.02	1420197
2022-01-12	31.29	31.59	30.46	30.61	1201831
2022-01-13	30.72	30.94	29.02	29.16	1625162
2022-01-14	28.79	29.28	28.16	29.04	1536038
2022-01-18	28.37	29.07	28.02	28.11	1486273
2022-01-19	28.59	29.32	27.94	27.99	1351511
2022-01-20	28.12	28.98	27.46	27.52	1258372
2022-01-21	27.31	27.76	26.60	26.62	1297892
2022-01-24	26.00	27.09	24.34	27.05	2994009
2022-01-25	26.34	26.75	25.47	25.94	1715371
2022-01-26	26.67	27.01	24.89	25.22	2221081
2022-01-27	25.83	26.12	24.49	24.71	1966151
2022-01-28	24.71	26.04	24.15	26.04	2331621
2022-01-31	26.00	27.39	25.91	27.34	1310918
2022-02-01	27.79	28.24	26.99	28.20	1732629
2022-02-02	28.43	28.52	27.41	27.83	1255091
2022-02-03	26.80	27.35	26.14	26.42	1525395
2022-02-04	26.60	27.50	26.16	27.10	1410335
2022-02-07	27.23	27.96	26.66	26.86	1062053
2022-02-08	26.71	27.51	26.51	27.16	1296918
2022-02-09	27.65	28.09	27.43	28.07	1348374
2022-02-10	27.27	28.32	27.02	27.31	1277460
2022-02-11	27.38	27.91	26.15	26.26	1279611
2022-02-14	26.17	26.80	25.82	26.21	1333265
2022-02-15	26.94	27.62	26.75	27.55	1801998
2022-02-16	27.21	27.49	26.46	27.20	1121860
2022-02-17	26.72	26.85	25.27	25.46	1752027
2022-02-18	25.53	25.83	24.78	25.10	1819672
2022-02-22	24.78	25.49	24.71	24.83	1757534
2022-02-23	25.32	25.69	24.78	24.79	2033025
2022-02-24	23.40	26.96	23.33	26.77	2760047
2022-02-25	26.58	26.80	25.86	26.51	1623812
2022-02-28	26.34	27.22	25.81	26.70	2045916
2022-03-01	26.77	27.22	26.42	26.68	2025687
2022-03-02	26.70	27.35	26.15	27.26	2840889
2022-03-03	28.10	28.10	25.45	26.11	3443733
2022-03-04	25.90	26.77	24.78	25.01	1994679
2022-03-07	25.09	25.55	23.10	23.13	2218517
2022-03-08	23.08	23.98	22.59	23.20	1854656
2022-03-09	23.77	24.48	23.77	24.02	1527525
2022-03-10	23.42	23.93	22.98	23.79	1770035
2022-03-11	23.99	24.02	22.82	22.86	1176804
2022-03-14	22.70	23.12	21.99	22.14	1923730
2022-03-15	22.20	22.82	22.10	22.79	1335295
2022-03-16	23.01	23.90	22.85	23.84	1898257
2022-03-17	23.77	24.67	23.63	24.58	2255975
2022-03-18	24.55	26.29	24.54	26.25	3347431
2022-03-21	25.86	27.11	25.76	26.71	2523281
2022-03-22	26.43	27.65	26.38	27.20	1319556
2022-03-23	26.90	27.20	26.45	26.47	840192
2022-03-24	26.73	27.12	26.17	27.10	1104033
2022-03-25	27.10	27.15	25.92	26.58	1011762
2022-03-28	26.55	26.96	25.74	26.74	873092
2022-03-29	27.05	27.45	26.83	27.10	1487450
2022-03-30	26.88	27.52	26.71	26.89	1690483
2022-03-31	26.84	27.67	26.60	26.82	1694966
2022-04-01	26.82	27.80	26.68	27.73	2172244
2022-04-04	28.00	29.12	27.81	28.47	1843856
2022-04-05	28.34	28.43	27.20	27.33	1358453
2022-04-06	26.80	26.93	25.82	26.21	1299516
2022-04-07	26.18	26.56	25.62	25.89	977417
2022-04-08	25.61	25.67	24.75	24.87	1090008
2022-04-11	24.59	26.70	24.42	26.45	2796816
2022-04-12	26.75	27.38	25.86	26.05	1686221
2022-04-13	25.97	27.07	25.41	27.07	1773119
2022-04-14	27.12	27.22	26.01	26.01	1229684
2022-04-18	25.90	25.94	25.31	25.88	879137
2022-04-19	25.81	27.63	25.75	27.36	1753740
2022-04-20	27.49	27.85	26.96	26.98	1045293
2022-04-21	27.32	27.82	25.92	26.04	1186066
2022-04-22	26.03	26.42	24.97	25.01	1165906
2022-04-25	24.82	26.52	24.79	26.40	1391955
2022-04-26	26.20	26.24	25.09	25.39	866294
2022-04-27	25.48	25.89	24.90	25.10	700760
2022-04-28	25.50	26.12	24.93	25.97	1026621
2022-04-29	25.76	26.36	24.98	25.03	778070
2022-05-02	24.66	25.63	24.56	25.63	1023790
2022-05-03	25.33	25.71	24.97	25.44	783250
2022-05-04	25.43	26.44	24.45	26.34	1456703
2022-05-05	25.86	26.27	24.05	24.59	1398640
2022-05-06	24.30	24.30	23.11	23.53	1043381
2022-05-09	22.81	22.94	21.24	21.42	1999316
2022-05-10	21.91	22.38	20.41	21.10	1912413
2022-05-11	20.96	21.68	20.15	20.32	1545059
2022-05-12	19.93	21.12	19.74	20.61	1660348
2022-05-13	21.04	22.65	21.04	22.53	1970712
2022-05-16	22.44	23.00	21.88	21.97	1720427
2022-05-17	22.59	23.12	20.59	22.07	2511253
2022-05-18	21.74	21.94	20.58	20.94	1218525
2022-05-19	20.78	21.61	20.78	21.12	3577650
2022-05-20	21.36	21.64	19.89	20.66	1945901
2022-05-23	21.02	23.19	20.60	21.72	7789215
2022-05-24	21.26	21.38	20.52	20.95	2630735
2022-05-25	20.80	21.92	20.66	21.42	4443924
2022-05-26	13.90	17.20	13.51	16.50	31357541
2022-05-27	16.50	17.17	16.42	16.88	6467561
2022-05-31	16.60	17.17	16.01	16.20	5157544
2022-06-01	16.34	16.81	15.79	15.99	2858404
2022-06-02	15.98	16.84	15.88	16.61	3321382
2022-06-03	16.46	16.64	16.05	16.36	1571642
2022-06-06	16.55	16.75	15.69	15.81	2382132
2022-06-07	15.61	16.43	15.51	16.07	1985936
2022-06-08	15.90	16.20	15.75	15.95	1573784
2022-06-09	15.92	15.92	14.80	14.81	3032495
2022-06-10	14.48	14.84	14.31	14.44	3822046
2022-06-13	13.75	14.10	13.44	13.84	4963946
2022-06-14	13.96	14.39	13.67	13.75	2573936
2022-06-15	14.00	14.57	13.88	14.32	2786409
2022-06-16	13.85	14.21	13.62	13.82	2835901
2022-06-17	13.94	14.59	13.78	14.47	5622018
2022-06-21	14.51	14.97	14.44	14.51	2356169
2022-06-22	14.32	14.97	14.20	14.41	1858450
2022-06-23	14.50	15.09	14.25	14.98	2357482
2022-06-24	15.12	15.60	15.06	15.48	5152186
2022-06-27	15.54	15.56	14.74	15.10	2328393
2022-06-28	15.13	15.21	14.60	14.62	2175284
2022-06-29	14.63	14.63	14.14	14.50	1488148
2022-06-30	14.60	14.83	13.98	14.63	2678471
2022-07-01	14.71	15.16	14.54	14.87	2080040
2022-07-05	14.60	15.05	14.38	15.04	1716770
2022-07-06	15.02	15.33	14.75	14.88	1252494
2022-07-07	14.91	15.70	14.91	15.66	1752912
2022-07-08	15.44	15.73	15.10	15.67	1390660
2022-07-11	15.43	15.57	15.04	15.19	1229967
2022-07-12	15.15	15.47	14.63	14.78	1833668
2022-07-13	14.52	14.80	14.20	14.55	1708120
2022-07-14	14.42	14.60	14.11	14.22	1341433
2022-07-15	14.38	14.52	14.16	14.42	1806240
2022-07-18	14.64	14.95	14.23	14.30	1772868
2022-07-19	14.54	14.84	14.41	14.83	1481139
2022-07-20	14.93	15.54	14.77	15.53	1922454
2022-07-21	15.50	15.81	15.43	15.75	1401392
2022-07-22	15.75	16.08	14.99	15.05	1442139
2022-07-25	15.01	15.13	14.65	14.75	1764165
2022-07-26	14.58	14.71	14.06	14.14	2029359
2022-07-27	14.43	14.71	14.20	14.70	1296068
2022-07-28	14.68	15.00	14.22	14.95	2288654
2022-07-29	14.93	15.20	14.65	15.13	1726346
2022-08-01	14.99	15.28	14.56	15.21	1436021
2022-08-02	15.34	16.24	15.23	15.73	3508928
2022-08-03	15.85	16.69	15.85	16.55	1696837
2022-08-04	16.55	16.84	16.29	16.82	1239630
2022-08-05	16.34	16.95	16.29	16.91	1242191
2022-08-08	17.01	17.76	16.96	17.30	1307402
2022-08-09	17.09	17.17	16.52	16.67	1350159
2022-08-10	17.24	17.52	17.19	17.34	1896627
2022-08-11	17.52	17.68	17.15	17.26	1955275
2022-08-12	17.56	17.81	17.38	17.77	1480300
2022-08-15	17.87	18.03	17.63	17.92	1371228
2022-08-16	17.71	18.16	17.58	18.04	1322380
2022-08-17	17.63	17.92	17.45	17.66	1153242
2022-08-18	17.59	18.94	17.51	18.91	3471469
2022-08-19	18.61	18.77	17.96	18.12	1934042
2022-08-22	17.92	18.13	17.77	18.07	1553124
2022-08-23	18.26	18.46	17.96	18.16	1611855
2022-08-24	18.18	19.04	18.18	18.88	1866958
2022-08-25	19.14	19.43	18.92	19.41	1817071
2022-08-26	19.30	19.43	18.04	18.14	2347139
2022-08-29	18.13	18.39	17.67	17.94	3100801
2022-08-30	18.10	18.85	17.74	18.12	4651438
2022-08-31	18.26	18.38	17.26	17.30	6284465
2022-09-01	20.99	22.94	20.98	22.34	21271047
2022-09-02	22.31	22.57	21.47	21.75	5306228
2022-09-06	21.85	22.76	21.77	22.12	3289566
2022-09-07	22.16	22.55	21.86	22.47	2354773
2022-09-08	22.53	23.28	22.37	22.98	2436136
2022-09-09	23.20	23.54	23.03	23.08	1879297
2022-09-12	23.10	23.77	22.74	23.71	2680292
2022-09-13	22.94	23.11	22.49	22.67	2321872
2022-09-14	22.70	23.24	22.40	23.16	1829187
2022-09-15	23.00	23.79	22.86	23.71	2241094
2022-09-16	23.16	23.28	22.52	23.12	4021593
2022-09-19	22.76	23.49	22.68	23.27	3633752
2022-09-20	22.98	23.13	22.25	22.33	2419185
2022-09-21	22.33	22.61	21.75	21.78	2184244
2022-09-22	21.61	21.91	21.39	21.66	2103293
2022-09-23	21.43	21.70	20.49	20.56	1855956
2022-09-26	20.38	20.72	20.16	20.28	1806030
2022-09-27	20.71	20.99	20.41	20.61	1338312
2022-09-28	20.65	21.44	20.59	21.39	1895872
2022-09-29	21.03	21.18	20.68	21.12	1180327
2022-09-30	21.02	21.64	20.81	20.83	1850612
2022-10-03	21.33	21.65	20.91	21.33	1779996
2022-10-04	21.72	22.40	21.66	22.22	1801728
2022-10-05	21.80	22.09	21.45	21.92	1581282
2022-10-06	21.72	22.78	21.72	22.72	2663560
2022-10-07	22.35	22.59	21.93	21.98	1679973
2022-10-10	21.91	21.91	20.00	20.27	2182076
2022-10-11	20.66	21.35	20.19	21.05	2859446
2022-10-12	21.16	21.39	20.56	20.99	1460498
2022-10-13	20.31	21.35	19.96	21.15	1872923
2022-10-14	25.02	26.52	24.99	26.35	13850963
2022-10-17	26.26	26.96	26.19	26.54	5183306
2022-10-18	26.91	27.38	26.33	26.41	3550723
2022-10-19	26.20	26.61	25.78	25.95	2061901
2022-10-20	26.11	26.90	25.96	26.67	2584311
2022-10-21	26.50	26.99	26.19	26.87	1769987
2022-10-24	27.03	27.14	25.98	26.91	2168016
2022-10-25	26.85	27.59	26.78	26.83	2339575
2022-10-26	26.49	27.26	26.12	26.63	1732964
2022-10-27	26.73	27.55	26.41	26.58	2590206
2022-10-28	26.54	26.95	26.20	26.80	1441309
2022-10-31	26.80	27.87	26.65	27.40	1998876
2022-11-01	27.62	28.73	27.62	28.17	3302536
2022-11-02	28.00	28.39	27.31	27.44	2164551
2022-11-03	27.38	28.15	26.95	27.01	2345767
2022-11-04	27.04	27.43	26.32	26.94	2332547
2022-11-07	26.93	27.14	26.37	26.55	1610107
2022-11-08	26.60	27.04	26.20	26.65	1746463
2022-11-09	26.32	26.43	25.90	26.14	1526898
2022-11-10	27.10	27.53	26.86	27.43	2141084
2022-11-11	27.63	28.61	27.45	28.43	2348139
2022-11-14	28.23	28.64	27.34	28.26	1556841
2022-11-15	28.82	29.43	28.72	29.06	2035443
2022-11-16	28.78	29.10	27.88	28.62	1937415
2022-11-17	28.42	28.47	27.90	28.20	1708399
2022-11-18	28.73	28.77	28.05	28.53	1555937
2022-11-21	28.31	29.24	27.86	27.90	1614646
2022-11-22	27.98	28.34	27.37	28.26	1428257
2022-11-23	28.32	28.87	28.03	28.76	1147145
2022-11-25	28.33	28.80	28.31	28.71	545964
2022-11-28	28.60	29.00	27.78	27.95	1550870
2022-11-29	28.00	28.14	27.04	27.14	1536566
2022-11-30	26.93	28.26	26.56	28.26	4011130
2022-12-01	29.08	30.98	28.55	30.54	6353616
2022-12-02	28.90	30.98	28.25	30.53	4123000
2022-12-05	30.38	30.70	29.74	30.22	2072779
2022-12-06	30.25	30.53	29.79	30.43	1704131
2022-12-07	30.43	30.75	29.90	30.14	1896279
2022-12-08	30.33	31.69	30.22	31.17	2153011
2022-12-09	31.09	31.98	31.05	31.32	1265812
2022-12-12	31.52	32.65	31.23	32.47	2963889
2022-12-13	32.77	33.12	32.16	32.93	2502898
2022-12-14	32.99	33.73	32.77	33.32	2426561
2022-12-15	32.78	33.34	31.72	31.74	2584987
2022-12-16	31.33	31.78	29.96	31.17	9825720
2022-12-19	30.95	31.08	30.08	30.36	1895538
2022-12-20	30.13	30.59	29.76	30.37	2724086
2022-12-21	29.03	29.17	27.71	28.90	4513613
2022-12-22	28.64	28.80	27.82	27.92	2508351
2022-12-23	25.24	27.25	24.68	25.69	7599997
2022-12-27	25.64	25.92	25.10	25.26	1616474
2022-12-28	25.26	25.85	25.12	25.60	1929811
2022-12-29	25.82	26.39	25.68	25.87	1486592
2022-12-30	25.39	26.07	25.30	26.05	1055406
2023-01-03	26.44	27.03	25.98	26.30	2391924
2023-01-04	26.43	26.91	26.18	26.77	1435435
2023-01-05	26.30	26.63	25.07	25.09	2610854
2023-01-06	25.16	25.81	24.70	25.53	1559653
2023-01-09	25.68	26.77	25.68	26.03	1337751
2023-01-10	26.01	26.44	25.57	26.33	987176
2023-01-11	26.45	26.63	26.11	26.43	1192440
2023-01-12	26.32	26.81	25.60	26.79	988066
2023-01-13	26.42	27.09	26.35	26.70	1295276
2023-01-17	26.35	27.03	26.15	26.62	1860263
2023-01-18	27.04	27.12	26.48	26.67	1267935
2023-01-19	26.27	26.61	26.21	26.26	1415566
2023-01-20	26.50	26.87	26.48	26.80	1432418
2023-01-23	26.94	28.57	26.69	28.55	1775542
2023-01-24	28.41	29.04	28.19	28.95	1392013
2023-01-25	28.43	29.19	28.11	28.45	1908704
2023-01-26	28.76	28.98	28.09	28.49	1091539
2023-01-27	28.48	28.52	27.94	27.98	1124456
2023-01-30	27.70	27.95	27.44	27.71	1056362
2023-01-31	27.78	28.00	27.61	27.87	1046882
2023-02-01	27.85	28.95	27.50	28.56	1362795
2023-02-02	28.90	29.63	28.66	29.52	1429415
2023-02-03	28.62	29.72	28.62	29.24	981999
2023-02-06	28.93	29.20	28.41	28.54	682509
2023-02-07	28.69	29.37	28.14	29.22	768582
2023-02-08	29.26	29.83	29.13	29.33	1068358
2023-02-09	29.66	29.96	29.01	29.06	863420
2023-02-10	28.69	28.92	28.11	28.65	927150
2023-02-13	28.89	29.08	28.45	28.60	1453145
2023-02-14	28.61	29.46	28.45	29.37	1472763
2023-02-15	29.21	29.62	29.03	29.39	921844
2023-02-16	28.73	29.08	28.43	28.46	936271
2023-02-17	28.44	28.51	27.84	28.37	983118
2023-02-21	27.93	28.17	27.53	27.83	928319
2023-02-22	28.12	28.27	27.47	28.03	1777617
2023-02-23	28.23	28.94	28.17	28.66	1985523
2023-02-24	27.94	28.44	27.92	28.31	964344
2023-02-27	28.48	28.80	27.95	28.09	1281735
2023-02-28	28.01	28.51	27.89	28.25	1931728
2023-03-01	28.56	29.09	28.41	28.47	1652211
2023-03-02	28.19	28.65	27.64	28.52	1359868
2023-03-03	28.83	29.12	28.33	28.62	1512954
2023-03-06	28.75	29.32	28.57	28.77	3521227
2023-03-07	27.04	27.86	26.10	26.50	6258324
2023-03-08	26.61	26.79	25.93	26.01	2128656
2023-03-09	26.01	26.19	24.67	24.91	2698718
2023-03-10	24.70	25.16	24.31	24.68	1987423
2023-03-13	24.44	24.62	23.85	24.20	1844741
2023-03-14	24.60	25.30	24.39	24.75	2121666
2023-03-15	24.40	24.74	24.18	24.72	900288
2023-03-16	24.50	25.44	24.16	25.41	1159442
2023-03-17	25.00	25.63	24.71	25.48	2795492
2023-03-20	25.34	25.66	25.22	25.41	1554048
2023-03-21	25.64	25.93	25.50	25.74	2008584
2023-03-22	25.70	25.70	24.83	24.84	939128
2023-03-23	25.01	25.65	24.86	25.05	815651
2023-03-24	24.84	24.88	24.14	24.23	1779264
2023-03-27	24.30	25.33	24.30	24.99	1480631
2023-03-28	25.01	25.16	24.53	24.82	925318
2023-03-29	25.05	25.33	24.78	25.27	649262
2023-03-30	25.42	25.43	24.86	25.26	747198
2023-03-31	25.32	25.99	25.17	25.99	1434605
2023-04-03	25.58	25.70	25.14	25.21	1351484
2023-04-04	25.23	25.75	25.03	25.55	1226365
2023-04-05	25.52	25.60	24.75	25.30	1405893
2023-04-06	25.13	25.62	25.02	25.42	635604
2023-04-10	25.15	25.58	24.96	25.31	867644
2023-04-11	25.12	25.42	24.78	25.17	1042673
2023-04-12	25.39	25.53	24.80	24.80	612389
2023-04-13	24.94	25.62	24.94	25.58	920923
2023-04-14	25.33	25.61	25.11	25.50	751298
2023-04-17	25.53	25.68	25.29	25.47	598810
2023-04-18	25.57	25.73	25.30	25.63	794566
2023-04-19	25.45	25.71	25.16	25.33	1084209
2023-04-20	25.11	25.29	24.58	24.63	754867
2023-04-21	24.59	24.90	24.57	24.83	648875
2023-04-24	24.64	24.74	23.92	24.09	897034
2023-04-25	23.99	24.02	23.41	23.42	798850
2023-04-26	23.50	24.12	23.50	23.80	726978
2023-04-27	24.00	24.04	23.35	23.92	982303
2023-04-28	23.76	24.13	23.51	23.98	770710
2023-05-01	23.95	24.54	23.90	24.51	1061264
2023-05-02	24.46	24.57	23.90	23.97	935170
2023-05-03	23.94	24.66	23.80	24.18	1269288
2023-05-04	24.19	24.37	23.94	24.02	816696
2023-05-05	24.20	24.69	23.89	23.94	1124061
2023-05-08	23.88	24.55	23.88	24.53	856572
2023-05-09	24.28	24.78	24.23	24.42	598034
2023-05-10	24.78	24.99	24.64	24.66	746004
2023-05-11	24.55	24.60	24.09	24.20	668674
2023-05-12	24.75	25.54	24.70	25.53	1435594
2023-05-15	25.45	26.24	25.34	26.14	1147073
2023-05-16	25.91	26.05	25.54	25.68	996203
2023-05-17	25.73	26.30	25.55	26.27	1203830
2023-05-18	26.08	26.08	24.81	25.69	1694985
2023-05-19	25.60	25.94	25.51	25.62	753789
2023-05-22	25.45	25.89	25.41	25.78	1185936
2023-05-23	25.68	26.24	25.41	25.55	1967065
2023-05-24	25.40	25.66	25.24	25.41	1834110
2023-05-25	29.12	29.89	28.00	29.68	6849156
2023-05-26	29.49	30.59	29.37	29.47	3235313
2023-05-30	29.90	30.41	29.20	29.29	1864091
2023-05-31	29.28	29.67	29.02	29.62	2750408
2023-06-01	29.56	30.33	29.51	29.87	1878099
2023-06-02	30.11	30.73	30.01	30.55	1596706
2023-06-05	30.26	30.31	29.35	29.63	1291609
2023-06-06	29.47	29.90	29.28	29.40	1322069
2023-06-07	29.31	29.64	28.66	28.99	1853918
2023-06-08	28.87	29.60	28.50	29.37	1462838
2023-06-09	29.37	30.20	29.37	29.78	1495245
2023-06-12	29.89	30.12	29.69	29.70	1123165
2023-06-13	30.00	30.03	29.48	29.87	1025713
2023-06-14	29.80	29.87	29.27	29.59	934339
2023-06-15	29.36	29.98	29.23	29.97	942273
2023-06-16	30.00	30.10	28.88	29.19	2650172
2023-06-20	29.00	29.38	28.63	29.24	2372939
2023-06-21	29.00	29.24	28.24	28.39	1158962
2023-06-22	28.19	28.38	27.93	27.96	1426967
2023-06-23	27.62	27.71	27.27	27.37	2515501
2023-06-26	27.32	27.51	26.92	26.92	1099127
2023-06-27	27.13	27.28	26.47	27.07	2782736
2023-06-28	27.02	27.23	26.87	27.10	1854722
2023-06-29	27.10	27.13	26.82	27.08	1577419
2023-06-30	27.43	28.16	27.38	28.05	1794201
2023-07-03	27.98	28.32	27.89	28.23	660003
2023-07-05	28.10	28.39	27.91	27.93	1567442
2023-07-06	27.55	27.55	26.85	27.27	1181454
2023-07-07	27.22	27.56	27.19	27.30	876507
2023-07-10	27.14	27.84	27.13	27.83	1112359
2023-07-11	27.85	28.02	27.35	27.91	1124934
2023-07-12	28.28	28.31	27.48	27.82	942272
2023-07-13	28.31	29.58	28.29	29.44	2665530
2023-07-14	29.33	29.43	28.91	29.03	1245878
2023-07-17	29.11	29.82	29.07	29.14	998844
2023-07-18	29.11	29.31	28.52	28.92	1262910
2023-07-19	29.16	29.75	29.14	29.48	1644112
2023-07-20	29.10	29.35	28.53	28.73	1292339
2023-07-21	28.99	29.47	28.95	29.27	2334038
2023-07-24	29.40	30.12	29.23	29.99	2308647
2023-07-25	30.04	30.60	29.85	30.34	1470516
2023-07-26	30.34	30.55	29.75	30.52	1219791
2023-07-27	30.85	30.96	29.73	29.83	845713
2023-07-28	30.09	30.38	29.77	29.78	710748
2023-07-31	29.84	30.21	29.78	30.20	924914
2023-08-01	29.99	30.27	29.85	30.21	1173818
2023-08-02	29.75	29.75	28.49	29.11	1573308
2023-08-03	28.91	29.42	28.61	29.19	1154589
2023-08-04	29.40	29.95	28.89	29.58	870644
2023-08-07	29.64	30.15	29.36	30.06	837641
2023-08-08	29.65	29.73	29.03	29.62	1148461
2023-08-09	29.74	29.80	29.24	29.58	756509
2023-08-10	29.82	30.09	29.35	29.71	598515
2023-08-11	29.32	29.59	29.18	29.50	1175298
2023-08-14	29.24	30.08	29.22	29.98	884601
2023-08-15	29.88	30.93	29.73	30.26	1611363
2023-08-16	30.27	30.65	30.11	30.26	836875
2023-08-17	30.33	30.61	29.84	30.23	1373524
2023-08-18	29.93	30.45	29.80	30.21	862893
2023-08-21	30.44	31.29	30.38	30.92	1900022
2023-08-22	31.02	31.85	30.90	31.72	1787501
2023-08-23	31.67	31.87	31.27	31.73	1474433
2023-08-24	31.98	31.99	29.93	30.09	2032276
2023-08-25	30.12	30.14	29.25	29.59	3346359
2023-08-28	30.03	30.83	29.80	30.65	1811878
2023-08-29	30.75	31.31	30.48	30.81	1743714
2023-08-30	30.84	31.09	30.27	30.81	1244287
2023-08-31	30.95	31.31	30.39	31.10	3350231
2023-09-01	35.22	36.50	34.10	34.90	9705177
2023-09-05	34.72	35.92	34.62	34.86	3525830
2023-09-06	34.80	35.39	34.66	35.15	2206820
2023-09-07	34.72	36.21	34.60	36.06	2897850
2023-09-08	36.00	36.45	35.85	36.16	1499882
2023-09-11	36.36	36.36	36.36	36.36	168
2023-09-12	36.25	36.67	36.11	36.22	1108210
2023-09-13	36.29	36.44	35.78	36.00	1163794
2023-09-14	36.09	36.17	35.43	35.70	1070420
2023-09-15	35.51	35.86	35.16	35.39	1967542
2023-09-18	35.20	35.23	34.26	34.43	1879513
2023-09-19	34.35	34.35	33.30	33.59	2208469
2023-09-20	33.64	34.31	33.31	33.75	3266324
2023-09-21	34.53	35.09	33.52	33.85	2789326
2023-09-22	34.02	35.47	33.95	35.09	2557530
2023-09-25	34.82	35.80	34.80	35.38	1893010
2023-09-26	35.23	36.75	34.00	35.12	6176745
2023-09-27	35.80	36.85	35.44	35.72	4000925
2023-09-28	35.56	35.60	34.62	34.90	2289010
2023-09-29	35.18	35.55	34.81	34.88	1834671
2023-10-02	34.97	35.83	34.60	34.76	1913062
2023-10-03	34.65	34.84	34.14	34.31	2257351
2023-10-04	34.45	34.62	33.78	34.03	2438486
2023-10-05	34.02	34.98	33.96	34.91	1595726
2023-10-06	34.66	36.99	34.44	36.33	3560017
2023-10-09	35.86	36.29	35.60	36.00	2119879
2023-10-10	36.00	37.20	35.96	36.62	2893023
2023-10-11	37.28	38.98	37.00	38.92	4861735
2023-10-12	38.93	39.43	37.98	38.66	2812420
2023-10-13	38.89	39.63	38.63	38.70	2551393
2023-10-16	38.72	39.12	38.23	38.58	1797479
2023-10-17	38.10	38.79	37.52	38.40	2873015
2023-10-18	38.20	38.77	37.36	37.53	2200785
2023-10-19	37.80	38.05	36.56	36.77	2111359
2023-10-20	36.55	36.70	35.17	35.89	2801003
2023-10-23	35.77	36.13	34.93	35.76	1745036
2023-10-24	35.89	36.58	35.80	36.56	1212676
2023-10-25	36.40	36.62	35.13	35.14	1349917
2023-10-26	35.39	35.74	34.40	34.41	1633905
2023-10-27	34.91	35.11	34.53	34.72	1003451
2023-10-30	34.97	35.29	34.80	35.12	989598
2023-10-31	35.20	36.73	35.20	36.19	1717353
2023-11-01	36.28	36.83	36.12	36.54	1349905
2023-11-02	37.16	37.77	36.73	37.36	2318987
2023-11-03	37.69	38.10	37.32	37.49	2179489
2023-11-06	37.71	37.88	37.38	37.76	1792313
2023-11-07	37.82	38.64	37.69	37.97	1529902
2023-11-08	38.01	38.23	37.81	38.08	1250176
2023-11-09	38.10	38.23	37.29	37.32	1170693
2023-11-10	37.54	39.23	37.54	38.94	1975216
2023-11-13	38.80	38.84	38.43	38.76	974814
2023-11-14	39.70	40.38	39.13	40.04	2083279
2023-11-15	40.08	40.41	39.10	39.45	2280325
2023-11-16	39.17	39.25	38.60	38.92	1548629
2023-11-17	38.86	39.67	38.80	39.15	1111897
2023-11-20	39.16	39.80	39.15	39.78	1404749
2023-11-21	39.53	40.41	39.34	40.09	1991718
2023-11-22	40.28	41.64	40.20	40.66	2364122
2023-11-24	40.68	41.31	40.66	41.31	891600
2023-11-27	40.83	41.27	40.33	40.83	1870418
2023-11-28	40.65	41.04	40.44	40.51	1787120
2023-11-29	41.32	41.74	41.06	41.56	2690649
2023-11-30	44.50	45.40	42.22	43.09	6750667
2023-12-01	43.19	44.97	43.10	44.78	2984147
2023-12-04	44.35	44.61	43.63	44.49	2157577
2023-12-05	44.00	45.18	44.00	44.75	1853749
2023-12-06	45.00	45.34	44.52	44.75	1459225
2023-12-07	44.62	45.04	44.30	44.97	2004976
2023-12-08	44.77	46.07	44.77	46.02	2007485
2023-12-11	46.00	46.43	45.73	46.32	2161799
2023-12-12	46.10	46.68	45.92	45.95	1713490
2023-12-13	45.90	46.76	45.67	46.59	2719395
2023-12-14	46.89	46.89	45.55	46.49	2131944
2023-12-15	46.43	46.94	46.10	46.32	4389308
2023-12-18	46.06	47.40	45.84	47.03	2255031
2023-12-19	47.07	47.31	46.77	47.00	1232411
2023-12-20	46.70	47.19	46.27	46.28	1546170
2023-12-21	46.90	47.08	46.39	46.63	1015036
2023-12-22	46.76	47.48	46.69	47.24	2424760
2023-12-26	47.33	47.40	47.00	47.23	897830
2023-12-27	47.19	47.47	46.91	47.21	771839
2023-12-28	47.10	47.71	46.97	47.64	1052934
2023-12-29	47.46	47.83	47.29	47.69	1302880
2024-01-02	46.82	46.83	45.21	45.85	2939702
2024-01-03	45.78	46.24	44.85	44.90	2359897
2024-01-04	45.02	45.55	44.87	44.96	3406289
2024-01-05	44.64	46.01	44.50	45.86	2258989
2024-01-08	46.00	46.98	46.00	46.96	2064397
2024-01-09	46.31	49.00	46.31	47.00	5044989
2024-01-10	47.50	48.91	47.39	48.76	2647502
2024-01-11	49.00	49.31	48.21	49.11	1363778
2024-01-12	49.11	50.68	49.11	50.31	2033920
2024-01-16	50.00	50.69	49.81	50.38	2140661
2024-01-17	52.39	52.87	50.68	52.79	4845987
2024-01-18	53.17	53.94	52.51	53.52	3358823
2024-01-19	54.00	55.32	53.61	54.89	3277377
2024-01-22	55.28	56.24	54.55	56.00	2930937
2024-01-23	55.99	56.21	54.90	56.20	2209874
2024-01-24	56.68	57.53	56.02	56.59	1965234
2024-01-25	57.10	57.39	54.65	54.96	3721595
2024-01-26	54.79	55.54	54.58	55.07	2454327
2024-01-29	55.25	56.94	55.19	56.94	3132060
2024-01-30	56.98	57.25	55.90	56.48	1935955
2024-01-31	56.03	56.80	55.47	56.20	1946836
2024-02-01	56.87	57.48	56.62	57.08	2503217
2024-02-02	57.27	58.95	57.13	57.86	3616721
2024-02-05	58.15	58.95	56.86	57.37	2065579
2024-02-06	57.91	58.16	56.21	56.54	1871146
2024-02-07	57.26	58.20	57.00	57.52	1275559
2024-02-08	57.50	58.94	57.18	58.61	2712609
2024-02-09	58.89	59.15	58.10	58.15	2317324
2024-02-12	58.14	58.15	56.47	56.52	3026231
2024-02-13	54.26	56.26	53.30	55.52	4146153
2024-02-14	56.44	57.77	56.13	57.74	2935081
2024-02-15	58.04	59.25	57.27	59.14	2835951
2024-02-16	59.17	59.87	58.34	58.34	1624534
2024-02-20	57.63	57.80	55.94	56.18	2494374
2024-02-21	55.08	55.50	53.75	54.43	2729916
2024-02-22	57.21	58.99	57.13	58.34	3039007
2024-02-23	58.53	59.87	58.29	58.76	1843198
2024-02-26	59.10	59.79	58.30	58.92	2144519
2024-02-27	59.07	59.69	58.14	58.23	2895002
2024-02-28	57.93	59.19	57.26	59.04	4295933
2024-02-29	62.09	63.79	60.38	63.16	8160536
2024-03-01	63.40	65.83	63.34	64.40	5584451
2024-03-04	64.55	66.28	64.24	65.43	3245304
2024-03-05	64.26	64.79	62.42	63.43	2818385
2024-03-06	64.71	65.41	63.12	64.51	2524860
2024-03-07	65.00	65.64	63.74	65.25	6798303
2024-03-08	65.40	66.99	64.94	65.85	3195284
2024-03-11	65.09	65.16	62.96	63.36	2608129
2024-03-12	64.02	64.23	63.00	63.81	1584483
2024-03-13	63.70	65.53	63.22	64.74	1588017
2024-03-14	64.51	64.99	62.65	63.83	2568224
2024-03-15	64.00	64.38	62.91	63.14	3657809
2024-03-18	63.19	65.00	62.53	64.78	2854106
2024-03-19	63.84	64.00	61.14	62.26	2612953
2024-03-20	62.78	63.04	61.44	62.77	2477763
2024-03-21	63.36	63.50	61.71	62.48	3437884
2024-03-22	62.52	64.47	61.98	64.45	2853704
2024-03-25	64.01	66.37	63.56	63.62	3294281
2024-03-26	63.77	64.40	63.10	63.72	1562730
2024-03-27	64.09	64.70	61.04	61.93	2216406
2024-03-28	62.20	62.98	61.26	61.72	2322122
2024-04-01	61.85	62.55	61.59	62.32	2023106
2024-04-02	61.28	61.50	59.00	61.13	2689704
2024-04-03	61.36	63.71	61.17	63.21	2096695
2024-04-04	64.00	66.51	63.62	63.76	2965761
2024-04-05	63.99	66.26	63.62	65.98	2462984
2024-04-08	65.98	66.40	64.52	65.85	1669574
2024-04-09	65.72	65.95	63.91	64.50	1963139
2024-04-10	63.46	65.67	63.40	65.57	1674797
2024-04-11	65.74	66.98	63.90	64.25	4744740
2024-04-12	63.75	64.54	62.82	63.22	2027953
2024-04-15	63.43	64.05	61.03	61.06	1817878
2024-04-16	60.83	62.52	60.82	62.41	1735510
2024-04-17	62.68	62.98	60.36	60.71	1825965
2024-04-18	60.66	60.90	59.26	59.53	1772277
2024-04-19	59.07	59.70	58.10	58.75	2628847
2024-04-22	59.00	60.65	58.46	59.86	2212533
2024-04-23	60.34	62.24	60.18	61.07	2930802
2024-04-24	61.57	62.09	60.60	60.89	978718
2024-04-25	59.29	61.21	58.91	60.89	1016897
2024-04-26	61.90	62.24	61.31	61.66	1164365
2024-04-29	61.66	62.99	61.14	62.27	2186913
2024-04-30	62.23	62.80	60.64	60.70	1754707
2024-05-01	61.25	62.92	60.11	61.11	2296674
2024-05-02	62.11	62.21	60.21	62.19	1897433
2024-05-03	63.00	63.89	62.21	62.24	1640414
2024-05-06	62.52	64.95	62.50	64.93	1577792
2024-05-07	64.84	65.60	64.45	65.32	1536142
2024-05-08	65.55	67.19	65.39	66.21	2026824
2024-05-09	66.21	67.87	66.10	67.58	2056051
2024-05-10	67.84	68.64	67.37	67.58	1794322
2024-05-13	67.71	68.00	65.33	65.59	1357674
2024-05-14	65.02	67.30	64.58	67.29	1519039
2024-05-15	68.00	69.97	67.89	69.01	2457675
2024-05-16	68.67	69.39	68.06	68.97	2117398
2024-05-17	68.97	70.69	68.88	70.29	2016486
2024-05-20	70.30	72.66	70.19	72.16	2115811
2024-05-21	72.70	73.69	71.62	73.37	2379108
2024-05-22	72.85	73.52	71.11	71.86	2178791
2024-05-23	73.21	73.21	70.85	71.45	1687445
2024-05-24	71.48	72.93	71.10	72.85	1462121
2024-05-28	73.47	73.47	71.52	71.78	2188513
2024-05-29	71.00	73.61	70.81	73.29	3989087
2024-05-30	62.54	63.25	56.07	56.36	15336937
2024-05-31	56.46	57.10	53.00	55.32	6181930
2024-06-03	55.70	56.28	52.76	53.02	3825313
2024-06-04	53.00	54.73	52.85	53.99	3985173
2024-06-05	54.60	54.92	53.00	53.33	4060953
2024-06-06	53.20	54.12	52.10	52.34	3691193
2024-06-07	52.35	54.15	51.83	52.37	2744380
2024-06-10	52.05	53.97	52.05	53.92	2321227
2024-06-11	53.34	53.76	52.44	52.82	2215597
2024-06-12	54.00	55.23	53.72	54.10	2934082
2024-06-13	53.80	54.36	52.90	53.13	1972770
2024-06-14	53.51	54.32	53.23	54.01	1648443
2024-06-17	54.01	54.83	53.27	54.62	2297502
2024-06-18	54.53	54.56	53.01	53.42	3430684
2024-06-20	53.61	53.88	51.88	52.40	2754603
2024-06-21	52.48	53.49	51.89	53.40	3630841
2024-06-24	52.82	53.26	52.25	52.77	1693740
2024-06-25	53.22	53.65	52.75	53.42	1488094
2024-06-26	53.24	55.17	53.01	54.98	3147876
2024-06-27	54.60	57.31	54.57	56.47	2800113
2024-06-28	56.67	57.69	56.30	56.85	3820290
2024-07-01	56.90	59.48	56.42	59.41	3135787
2024-07-02	59.48	60.71	58.16	59.79	3139881
2024-07-03	59.59	59.85	58.45	58.63	1459525
2024-07-05	58.83	60.18	58.80	60.10	1337581
2024-07-08	59.83	60.61	59.58	59.60	2588281
2024-07-09	59.89	60.27	59.02	59.41	1838796
2024-07-10	59.51	59.55	57.73	59.22	2494299
2024-07-11	59.34	59.92	56.65	56.70	2932642
2024-07-12	56.41	56.48	54.07	54.28	5674531
2024-07-15	54.49	54.50	51.57	51.74	4567259
2024-07-16	51.89	52.17	49.14	50.38	7184269
2024-07-17	49.85	49.90	47.89	48.25	4323946
2024-07-18	48.48	48.54	46.93	47.91	2830375
2024-07-19	48.07	48.72	47.43	48.30	2931743
2024-07-22	48.31	49.43	48.31	49.35	3148218
2024-07-23	49.82	50.60	49.53	50.18	2894624
2024-07-24	49.67	50.96	48.84	48.92	2889301
2024-07-25	49.04	49.81	48.08	49.35	2396063
2024-07-26	49.68	49.91	49.17	49.43	1669109
2024-07-29	49.88	50.45	49.50	50.01	1545937
2024-07-30	50.39	50.46	48.19	48.90	2072757
2024-07-31	50.35	50.66	49.90	50.51	1372490
2024-08-01	50.57	50.94	48.47	49.00	1662017
2024-08-02	47.74	48.00	46.27	47.23	2296206
2024-08-05	44.00	46.69	43.35	46.00	5862460
2024-08-06	46.99	47.65	46.19	46.98	2509445
2024-08-07	47.94	49.04	47.37	47.46	1654653
2024-08-08	48.23	49.26	47.30	49.16	968091
2024-08-09	49.16	49.86	48.55	49.82	1846167
2024-08-12	49.86	50.40	49.16	49.78	1336589
2024-08-13	50.44	51.08	49.99	50.83	1769723
2024-08-14	50.91	51.68	50.66	51.26	1558097
2024-08-15	52.00	52.97	51.76	51.89	1440324
2024-08-16	51.54	52.20	51.11	51.98	1294319
2024-08-19	51.80	52.10	51.25	52.01	1948669
2024-08-20	52.30	53.31	52.07	53.03	2023560
2024-08-21	52.39	53.27	51.55	53.23	2220321
2024-08-22	53.46	54.04	52.53	52.61	1683802
2024-08-23	53.14	53.47	52.45	53.35	1357992
2024-08-26	53.08	53.55	52.79	52.93	1765771
2024-08-27	52.39	53.49	52.22	53.20	1958885
2024-08-28	52.80	53.89	52.18	52.29	3226104
2024-08-29	60.99	63.63	60.36	62.91	7922343
2024-08-30	63.04	64.25	62.35	63.19	4567034
2024-09-03	62.73	63.37	61.58	61.86	2588551
2024-09-04	61.10	63.20	60.64	62.83	2003766
2024-09-05	62.35	63.08	61.61	62.83	1454415
2024-09-06	63.20	63.48	59.91	60.09	2073471
2024-09-09	60.52	61.29	59.79	60.15	1898695
2024-09-10	60.71	60.91	59.29	60.23	1717124
2024-09-11	60.01	60.57	58.14	60.28	2248995
2024-09-12	60.50	61.35	60.33	60.77	1728895
2024-09-13	60.58	61.21	59.04	59.06	1512806
2024-09-16	58.79	60.32	58.23	59.33	1730691
2024-09-17	59.50	59.70	57.89	58.05	1983150
2024-09-18	58.00	58.48	57.31	57.40	2065117
2024-09-19	59.00	59.27	58.31	58.99	1773610
2024-09-20	58.84	60.89	58.84	60.82	4293696
2024-09-23	60.88	61.73	59.58	61.06	2067397
2024-09-24	61.47	61.53	60.38	60.64	1709319
2024-09-25	60.64	61.27	60.30	61.22	1729814
2024-09-26	61.70	62.02	60.42	61.20	2513471
2024-09-27	61.13	61.13	59.41	59.61	1503303
2024-09-30	59.50	59.88	58.54	59.25	1672618
2024-10-01	59.49	59.64	56.36	56.46	2291934
2024-10-02	56.94	59.10	56.76	58.69	2067262
2024-10-03	58.37	59.38	57.61	59.37	1147093
2024-10-04	60.00	61.16	59.44	60.92	1370852
2024-10-07	60.66	60.88	59.81	60.41	1339691
2024-10-08	60.42	61.72	60.30	61.19	1423911
2024-10-09	61.06	63.54	61.06	63.17	2208931
2024-10-10	62.72	64.83	62.63	64.61	2398334
2024-10-11	64.90	65.46	64.26	64.61	1720001
2024-10-14	65.71	65.86	63.93	64.62	1602728
2024-10-15	64.75	64.75	63.33	64.15	1072529
2024-10-16	64.34	64.47	63.47	63.89	1137745
2024-10-17	64.40	64.71	63.69	64.36	1950920
2024-10-18	64.88	64.98	63.17	63.27	1079574
2024-10-21	63.14	63.83	62.26	62.69	704699
2024-10-22	62.37	62.76	61.39	61.40	791328
2024-10-23	61.32	61.65	60.47	60.51	1708210
2024-10-24	61.05	62.09	60.97	62.02	1356105
2024-10-25	62.26	63.15	61.56	61.59	845028
2024-10-28	64.25	65.08	63.14	64.12	2522964
2024-10-29	64.35	65.40	63.73	64.97	1495983
2024-10-30	65.10	65.22	63.84	64.12	1549169
2024-10-31	63.80	64.09	62.03	62.10	1151253
2024-11-01	62.31	63.23	62.15	62.55	1252793
2024-11-04	62.50	63.07	61.61	62.51	1098739
2024-11-05	63.01	64.65	62.82	64.50	1320411
2024-11-06	66.00	66.98	65.52	66.79	1852763
2024-11-07	69.64	71.46	68.56	70.45	4156561
2024-11-08	70.14	71.27	69.29	70.30	2214213
2024-11-11	70.68	71.92	70.00	71.86	1454266
2024-11-12	71.50	72.39	71.10	72.24	1515477
2024-11-13	72.00	73.70	71.67	71.71	1829200
2024-11-14	71.54	71.97	70.81	71.09	2222213
2024-11-15	70.00	70.26	68.96	69.53	1779402
2024-11-18	69.57	69.79	68.28	68.55	1804515
2024-11-19	67.89	68.75	67.44	68.44	1756246
2024-11-20	69.17	69.58	68.11	69.44	1952409
2024-11-21	70.93	71.96	70.00	70.94	1665959
2024-11-22	71.15	73.39	71.15	73.18	2472073
2024-11-25	74.30	75.80	72.04	72.80	19446786
2024-11-26	72.80	73.81	71.90	72.35	5041642
2024-11-27	73.96	74.10	66.15	66.70	7735697
2024-11-29	67.00	67.97	65.21	65.28	1991211
2024-12-02	64.28	66.95	64.17	66.15	3514784
2024-12-03	66.00	66.92	65.02	66.01	2992267
2024-12-04	67.50	68.84	66.50	68.41	2877442
2024-12-05	68.12	69.46	67.31	68.25	1642089
2024-12-06	68.40	68.74	67.29	67.77	2071003
2024-12-09	68.18	68.99	65.00	65.32	1967830
2024-12-10	64.84	66.18	63.59	64.17	2460824
2024-12-11	63.97	65.91	63.62	64.78	3881066
2024-12-12	65.20	70.20	65.13	68.76	11330586
2024-12-13	68.76	68.84	65.40	66.05	2422555
2024-12-16	65.75	66.72	65.04	66.29	2214537
2024-12-17	66.95	67.75	65.82	66.14	3215989
2024-12-18	66.29	66.67	63.00	63.33	2997413
2024-12-19	64.08	64.86	63.26	63.90	2540182
2024-12-20	63.40	65.82	63.23	65.07	4806313
2024-12-23	64.98	65.29	64.26	64.57	887075
2024-12-24	64.58	64.68	63.98	64.45	507940
2024-12-26	64.25	64.53	63.51	63.67	963072
2024-12-27	63.60	63.62	61.78	62.53	1216257
2024-12-30	61.25	62.40	60.95	61.57	2173900
2024-12-31	61.65	61.75	60.77	61.18	1701583
2025-01-02	61.60	61.98	60.42	61.28	2153261
2025-01-03	61.65	62.95	61.52	62.68	1444669
2025-01-06	63.41	64.40	62.96	64.11	1766643
2025-01-07	64.51	64.56	61.55	62.17	1717335
2025-01-08	62.00	62.45	61.32	62.41	1824426
2025-01-10	61.29	62.67	61.26	62.23	1606757
2025-01-13	61.55	62.78	60.92	62.61	1786124
2025-01-14	62.87	63.77	62.33	63.05	2006763
2025-01-15	63.43	66.10	63.12	65.86	2307864
2025-01-16	65.95	67.23	65.95	66.55	1950305
2025-01-17	66.65	66.97	65.06	65.14	1613619
2025-01-21	65.72	66.20	63.97	65.44	1775280
2025-01-22	66.19	67.40	65.91	66.44	1859108
2025-01-23	66.35	66.40	64.45	65.12	2513998
2025-01-24	65.51	65.77	64.42	64.69	1864464
2025-01-27	62.89	64.35	62.09	62.97	2047861
2025-01-28	63.64	68.56	63.55	68.33	3019475
2025-01-29	68.65	68.88	66.78	67.76	1884033
2025-01-30	67.64	68.17	66.36	68.01	1976296
2025-01-31	68.43	69.98	68.08	68.77	3346158
2025-02-03	66.71	69.70	66.70	68.77	1665835
2025-02-04	69.28	71.01	69.13	70.94	2251866
2025-02-05	70.94	72.04	70.64	71.59	1701966
2025-02-06	71.87	71.87	70.19	70.85	1143441
2025-02-07	71.41	71.93	69.90	70.53	1395533
2025-02-10	71.15	72.15	70.82	71.75	1423935
2025-02-11	71.52	72.18	71.01	71.59	2026781
2025-02-12	70.49	71.19	69.66	70.28	1264660
2025-02-13	70.85	71.18	70.04	70.81	986372
2025-02-14	70.39	70.57	69.31	70.47	1694926
2025-02-18	70.68	72.33	70.58	72.20	1117844
2025-02-19	72.13	72.44	70.65	72.07	1313640
2025-02-20	72.21	72.46	69.60	72.09	1318564
2025-02-21	72.11	72.11	69.33	69.74	1687150
2025-02-24	69.59	69.81	66.60	68.43	2470200
2025-02-25	67.64	67.88	65.65	66.92	2470471
2025-02-26	67.87	69.85	67.39	69.35	3811677
2025-02-27	79.90	79.90	74.64	76.54	9626394
2025-02-28	75.80	77.23	74.51	76.89	4724161
2025-03-03	77.81	79.99	76.82	77.44	4538364
2025-03-04	75.97	79.50	74.21	77.08	3419505
2025-03-05	75.00	77.24	74.72	77.10	4105078
2025-03-06	75.50	75.62	70.86	71.36	3545833
2025-03-07	71.36	73.26	67.94	70.41	2761590
2025-03-10	69.15	69.20	63.55	64.39	4839686
2025-03-11	64.39	67.36	63.90	66.49	3161166
2025-03-12	68.66	69.18	67.16	67.77	3868224
2025-03-13	67.04	67.57	65.83	66.72	1949158
2025-03-14	67.42	69.59	67.25	69.47	2953000
2025-03-17	69.13	71.88	69.09	71.11	2262729
2025-03-18	70.74	71.12	68.62	70.18	1734291
2025-03-19	70.64	73.66	70.09	72.84	2019250
2025-03-20	72.38	74.12	72.10	72.50	1689975
2025-03-21	71.30	73.45	70.33	73.04	3504286
2025-03-24	73.99	75.14	73.73	74.97	2310770
2025-03-25	75.06	76.25	74.47	74.92	1823386
2025-03-26	74.94	75.00	72.99	73.28	2483356
2025-03-27	73.11	73.11	71.19	71.96	2147365
2025-03-28	71.11	72.77	70.40	71.02	2088528
2025-03-31	69.69	69.92	67.38	69.81	2235658
2025-04-01	69.45	70.03	68.00	69.80	3138867
2025-04-02	68.52	71.61	68.52	71.37	2091540
2025-04-03	67.77	68.86	64.71	64.78	2971878
2025-04-04	61.91	62.20	57.27	58.50	4450835
2025-04-07	55.42	61.85	54.66	58.62	3456953
2025-04-08	61.19	61.79	57.11	58.17	3063706
2025-04-09	57.55	66.38	57.27	65.77	3786356
2025-04-10	64.05	64.23	60.08	62.04	3032164
2025-04-11	61.59	61.98	59.19	59.30	4405027
2025-04-14	60.89	62.11	60.31	60.39	2758019
2025-04-15	60.50	62.89	60.50	62.85	2485919
2025-04-16	61.62	62.58	60.94	61.87	1643753
2025-04-17	62.29	62.32	61.16	61.63	1051856
2025-04-21	60.67	60.96	57.65	58.54	1661245
2025-04-22	59.87	60.72	59.32	59.78	2161043
2025-04-23	62.92	64.60	62.76	63.30	2455944
2025-04-24	63.49	66.63	63.49	65.74	2205687
2025-04-25	66.06	67.30	65.40	67.16	1933017
2025-04-28	66.99	68.17	66.87	67.89	1379488
2025-04-29	67.98	68.85	67.62	68.52	2622919
2025-04-30	66.59	68.79	66.18	68.70	3310215
2025-05-01	70.00	72.08	69.62	70.91	2584230
2025-05-02	72.05	72.68	71.31	72.54	1290273
2025-05-05	71.77	73.36	71.77	72.43	944916
2025-05-06	71.28	72.98	71.20	72.35	1404169
2025-05-07	72.59	74.05	72.16	73.70	1366792
2025-05-08	74.86	75.27	73.99	74.42	2696748
2025-05-09	74.93	75.18	73.77	75.10	1298874
2025-05-12	77.70	78.18	75.96	76.85	2992284
2025-05-13	77.11	82.69	76.70	82.40	7247311
2025-05-14	82.26	83.14	81.16	81.83	3232280
2025-05-15	81.11	81.35	80.02	80.66	2221392
2025-05-16	80.21	82.85	80.21	82.77	3400532
2025-05-19	81.87	83.36	81.08	83.07	1751346
2025-05-20	81.87	82.27	80.96	81.42	2706353
2025-05-21	80.88	81.85	79.50	80.00	2424564
2025-05-22	79.88	80.58	79.06	79.86	3158664
2025-05-23	78.28	80.32	78.25	79.76	1713507
2025-05-27	80.73	80.86	78.50	79.00	2913626
2025-05-28	79.45	80.10	78.79	78.87	4161504
2025-05-29	80.19	80.81	72.41	75.85	8676637
2025-05-30	76.15	76.83	74.37	76.69	4886293
2025-06-02	76.69	77.46	75.53	77.06	2684400
2025-06-03	77.00	78.59	76.13	77.72	2410511
2025-06-04	77.04	78.19	77.00	77.14	1503417
2025-06-05	77.14	79.27	77.14	78.34	2562607
2025-06-06	76.74	77.74	75.28	77.11	4364998
2025-06-09	77.16	77.57	75.27	75.44	2691176
2025-06-10	75.52	75.58	73.98	74.78	3548917
2025-06-11	74.93	75.35	73.97	74.07	3064279
2025-06-12	74.05	74.95	73.29	73.60	2886191
2025-06-13	73.00	73.57	71.73	72.13	2263184
2025-06-16	72.87	73.43	71.49	72.40	4069894
2025-06-17	72.01	74.84	71.67	73.65	3527242
2025-06-18	73.66	74.00	72.85	73.59	2346997
2025-06-20	73.59	74.23	72.11	72.76	3000908
2025-06-23	72.38	74.07	71.44	73.28	1832792
2025-06-24	74.11	74.99	73.87	74.27	2001009
2025-06-25	74.88	74.97	73.23	73.42	1863757
2025-06-26	74.27	76.05	73.46	75.28	2610155
2025-06-27	75.78	75.78	74.36	75.29	2936168

Explore More About NTNX

Coins representing dividend payouts and trends

NTNX Dividend History

Discover Nutanix 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

NTNX Stock Split History

Discover Nutanix 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

NTNX Historical Prices

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

Web Analytics