Historical Prices for OKTA

OKTA Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for OKTA's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of OKTA's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
2017-04-07	23.56	24.50	22.60	23.51	7942540
2017-04-10	23.70	24.05	22.90	23.25	1592202
2017-04-11	23.15	23.64	23.00	23.30	633531
2017-04-12	23.19	23.50	22.96	23.00	336701
2017-04-13	22.85	24.96	22.80	24.49	1524362
2017-04-17	24.66	24.75	24.25	24.47	407744
2017-04-18	24.33	24.50	23.50	23.57	259550
2017-04-19	23.74	23.83	23.14	23.35	193836
2017-04-20	23.16	24.12	23.05	24.01	298131
2017-04-21	23.78	24.55	23.65	24.29	304751
2017-04-24	24.74	24.76	23.70	23.94	172395
2017-04-25	24.12	25.47	23.84	24.71	336845
2017-04-26	25.00	25.85	24.97	25.52	232930
2017-04-27	25.90	26.54	25.50	26.32	274333
2017-04-28	26.74	26.90	25.81	26.05	187843
2017-05-01	26.50	26.80	25.31	25.52	373831
2017-05-02	25.55	26.00	24.11	24.76	387751
2017-05-03	24.40	25.19	24.37	24.98	209577
2017-05-04	24.95	25.14	24.09	24.97	112755
2017-05-05	24.96	25.15	24.60	25.15	158361
2017-05-08	25.00	25.00	23.58	23.73	247146
2017-05-09	23.63	24.31	23.27	23.86	302242
2017-05-10	23.85	24.16	23.40	23.45	203424
2017-05-11	23.36	23.82	22.89	23.34	207861
2017-05-12	23.36	23.88	23.32	23.70	211139
2017-05-15	23.94	24.90	23.51	23.74	215186
2017-05-16	23.85	24.34	23.12	23.26	186435
2017-05-17	23.15	23.77	22.67	22.91	325354
2017-05-18	22.98	23.27	22.85	22.99	250260
2017-05-19	23.08	24.30	23.01	24.24	302713
2017-05-22	24.25	25.42	24.25	25.01	315234
2017-05-23	25.05	25.45	24.40	24.52	363107
2017-05-24	24.71	25.00	24.20	24.24	253499
2017-05-25	24.29	26.49	24.28	25.06	583485
2017-05-26	25.00	26.25	24.80	25.99	206937
2017-05-30	26.11	26.80	25.56	25.99	216857
2017-05-31	26.30	26.37	25.64	26.10	222900
2017-06-01	26.29	26.48	25.16	25.30	257779
2017-06-02	25.28	25.44	24.36	24.93	309036
2017-06-05	25.06	25.27	24.53	24.61	238760
2017-06-06	24.50	25.45	24.50	24.85	451778
2017-06-07	25.39	25.96	24.43	25.69	976926
2017-06-08	27.60	28.10	26.01	27.15	2090882
2017-06-09	27.43	28.25	25.00	25.09	895957
2017-06-12	25.50	25.59	23.55	23.81	681610
2017-06-13	24.00	26.17	24.00	25.53	749192
2017-06-14	25.67	26.82	25.64	26.55	464892
2017-06-15	26.24	26.24	25.00	25.64	378111
2017-06-16	25.71	26.55	25.28	26.48	902543
2017-06-19	26.67	27.35	26.60	27.31	355446
2017-06-20	27.39	27.43	26.15	26.61	372093
2017-06-21	26.69	26.86	25.53	25.94	398974
2017-06-22	25.94	26.85	25.78	26.30	555839
2017-06-23	26.28	26.67	25.03	25.53	2092271
2017-06-26	25.59	25.99	25.15	25.28	436653
2017-06-27	25.10	25.31	24.00	24.04	685976
2017-06-28	24.20	24.55	23.82	23.99	531817
2017-06-29	23.89	24.05	22.90	23.29	680426
2017-06-30	23.14	23.38	22.80	22.80	460606
2017-07-03	23.00	23.27	22.33	22.50	322133
2017-07-05	22.67	22.67	22.05	22.38	719377
2017-07-06	22.11	23.12	22.10	22.78	427856
2017-07-07	22.82	24.12	22.75	23.40	826216
2017-07-10	23.41	23.93	22.79	23.21	353157
2017-07-11	23.08	23.47	22.42	23.02	330848
2017-07-12	22.93	23.88	22.93	23.32	403532
2017-07-13	23.24	23.31	22.85	23.19	431687
2017-07-14	23.07	23.30	22.91	23.14	167349
2017-07-17	22.99	23.78	22.99	23.76	190014
2017-07-18	23.53	24.00	23.34	23.75	183312
2017-07-19	23.70	24.20	23.69	24.15	203850
2017-07-20	24.12	24.14	23.58	24.03	135090
2017-07-21	24.20	24.50	23.65	24.27	224966
2017-07-24	24.17	24.45	23.43	23.66	203981
2017-07-25	23.58	23.98	23.25	23.68	161947
2017-07-26	23.88	23.95	23.44	23.52	120651
2017-07-27	23.56	23.81	22.51	22.69	289666
2017-07-28	22.58	23.00	22.32	22.37	147870
2017-07-31	22.56	22.78	21.66	21.95	486112
2017-08-01	22.28	22.82	21.52	22.69	424904
2017-08-02	22.72	22.90	21.80	22.19	593641
2017-08-03	22.06	23.20	22.06	22.82	156577
2017-08-04	22.77	23.20	22.77	23.01	227303
2017-08-07	22.93	23.54	22.72	23.44	290137
2017-08-08	23.35	23.97	23.22	23.56	182288
2017-08-09	23.40	23.84	23.24	23.67	110058
2017-08-10	23.43	23.43	22.79	22.96	186160
2017-08-11	22.91	23.80	22.77	23.78	267478
2017-08-14	24.23	24.24	23.63	24.03	278672
2017-08-15	24.00	24.15	23.43	23.61	151806
2017-08-16	23.67	24.74	23.45	24.58	233113
2017-08-17	24.54	25.08	24.21	24.25	180153
2017-08-18	24.06	24.97	23.95	24.86	146489
2017-08-21	24.75	25.27	24.51	25.07	190978
2017-08-22	25.27	25.97	25.19	25.70	282236
2017-08-23	25.38	25.70	25.31	25.44	103334
2017-08-24	25.59	25.59	24.80	25.41	133082
2017-08-25	25.47	25.75	24.84	24.93	186118
2017-08-28	25.07	25.07	23.91	24.46	282865
2017-08-29	24.23	24.90	24.13	24.49	192866
2017-08-30	24.58	26.67	24.57	26.31	776024
2017-08-31	26.63	27.48	25.82	26.99	470396
2017-09-01	26.94	26.97	26.26	26.59	189212
2017-09-05	26.61	27.00	26.26	26.35	257856
2017-09-06	26.49	27.30	26.21	27.02	351465
2017-09-07	27.01	27.97	26.86	27.12	585545
2017-09-08	28.32	30.56	24.50	30.30	1682349
2017-09-11	30.26	33.64	29.30	30.19	1005892
2017-09-12	31.69	31.69	28.87	29.40	337510
2017-09-13	29.35	29.82	29.18	29.56	243877
2017-09-14	29.50	29.61	28.76	28.97	302041
2017-09-15	29.10	29.37	28.62	28.62	626584
2017-09-18	28.72	29.86	28.66	29.25	481244
2017-09-19	29.25	29.92	29.00	29.46	391505
2017-09-20	29.50	29.50	29.02	29.16	228756
2017-09-21	29.18	29.89	28.63	29.40	261306
2017-09-22	29.20	29.63	29.01	29.20	271870
2017-09-25	29.30	29.45	28.39	28.80	568263
2017-09-26	28.78	29.15	28.35	28.54	482943
2017-09-27	28.95	29.29	28.54	29.13	427161
2017-09-28	29.00	30.62	28.88	28.99	797304
2017-09-29	29.00	29.25	28.03	28.21	654032
2017-10-02	28.35	28.35	27.39	27.65	717858
2017-10-03	27.81	28.40	27.48	28.01	732023
2017-10-04	26.40	27.44	26.10	27.04	7341470
2017-10-05	27.00	28.00	26.80	27.75	2238871
2017-10-06	27.40	28.00	27.35	27.99	1448188
2017-10-09	27.99	28.24	27.06	28.00	2264209
2017-10-10	28.25	28.58	28.09	28.56	1447938
2017-10-11	28.60	28.84	28.30	28.57	1964644
2017-10-12	28.50	28.63	28.24	28.51	967606
2017-10-13	28.50	28.61	27.20	27.63	1782551
2017-10-16	27.75	27.94	26.41	26.58	1246562
2017-10-17	26.59	26.90	24.71	26.77	1979250
2017-10-18	27.00	27.84	26.77	27.74	1225508
2017-10-19	27.50	28.05	27.27	28.02	681234
2017-10-20	28.25	28.81	27.96	28.60	1250263
2017-10-23	28.58	28.60	27.81	27.91	726449
2017-10-24	27.92	28.10	27.45	27.65	696599
2017-10-25	27.60	27.84	27.10	27.55	541729
2017-10-26	27.57	27.70	27.33	27.59	474959
2017-10-27	28.00	29.01	27.50	27.92	1187281
2017-10-30	27.94	27.94	27.41	27.65	341827
2017-10-31	27.69	29.00	27.60	28.92	756335
2017-11-01	29.00	29.16	28.68	28.97	924673
2017-11-02	29.08	29.10	28.24	28.47	630225
2017-11-03	28.40	28.64	27.97	28.50	695699
2017-11-06	28.41	28.95	28.00	28.94	382184
2017-11-07	28.67	29.06	28.35	28.53	428193
2017-11-08	28.36	29.22	28.31	29.16	447114
2017-11-09	29.05	29.05	28.55	29.00	275393
2017-11-10	29.07	29.25	28.75	29.19	338845
2017-11-13	29.01	29.19	28.60	29.16	223275
2017-11-14	29.14	29.21	28.86	29.15	210458
2017-11-15	28.79	29.24	28.01	28.62	236465
2017-11-16	28.68	29.91	28.68	29.69	379236
2017-11-17	29.60	30.00	29.17	29.24	331047
2017-11-20	29.21	29.69	28.63	29.54	348824
2017-11-21	29.76	30.00	29.52	29.98	417540
2017-11-22	30.00	30.35	29.64	29.99	568352
2017-11-24	30.16	31.80	30.10	31.28	365611
2017-11-27	31.29	31.65	30.81	30.83	383078
2017-11-28	30.88	31.44	30.84	31.22	185510
2017-11-29	31.29	31.68	29.22	29.41	481170
2017-11-30	29.65	29.89	28.92	29.21	346153
2017-12-01	29.11	29.38	28.32	28.72	351988
2017-12-04	29.00	29.43	28.05	28.31	473336
2017-12-05	28.39	29.18	28.08	28.36	512607
2017-12-06	28.22	28.88	27.25	28.46	1002028
2017-12-07	30.86	30.98	28.45	29.17	2154378
2017-12-08	28.76	29.97	26.95	27.16	2483405
2017-12-11	26.61	26.90	25.32	26.49	2747504
2017-12-12	26.25	26.25	24.94	25.56	1871568
2017-12-13	25.70	26.06	25.04	26.05	1778776
2017-12-14	26.00	27.16	25.83	26.06	1623883
2017-12-15	26.13	26.54	25.80	25.95	1955452
2017-12-18	25.92	26.00	25.01	25.23	1812905
2017-12-19	25.13	25.85	24.93	25.48	1831757
2017-12-20	25.42	25.60	25.00	25.40	1615470
2017-12-21	25.28	25.74	25.08	25.68	1225282
2017-12-22	25.60	25.98	25.19	25.52	917268
2017-12-26	25.53	26.27	25.33	26.07	1144984
2017-12-27	26.11	26.54	25.78	26.01	1222983
2017-12-28	26.09	26.29	25.52	25.76	857542
2017-12-29	25.73	26.03	25.26	25.61	1780691
2018-01-02	25.55	26.50	25.33	26.46	1635291
2018-01-03	25.87	26.55	25.13	26.49	2404387
2018-01-04	26.50	26.96	26.35	26.57	948776
2018-01-05	26.50	26.55	25.64	26.54	1553616
2018-01-08	26.65	26.65	26.07	26.39	1287981
2018-01-09	26.40	26.60	26.25	26.42	719455
2018-01-10	26.10	26.78	26.00	26.51	1036827
2018-01-11	26.60	26.62	26.33	26.57	818834
2018-01-12	26.59	27.30	26.51	27.00	2833453
2018-01-16	27.00	27.03	26.30	26.35	1857151
2018-01-17	26.58	26.89	26.20	26.78	1050440
2018-01-18	26.90	27.18	26.71	27.00	1192119
2018-01-19	27.15	29.60	26.90	29.18	6233133
2018-01-22	30.92	30.92	29.20	29.80	4037395
2018-01-23	30.55	30.70	29.91	30.38	1702851
2018-01-24	30.76	30.91	30.39	30.79	1421235
2018-01-25	30.93	31.00	30.00	30.52	1142911
2018-01-26	30.77	31.19	30.35	30.98	1672247
2018-01-29	31.16	31.16	30.30	30.41	875031
2018-01-30	30.21	30.34	29.54	29.80	1126534
2018-01-31	30.11	30.70	29.26	29.45	743650
2018-02-01	29.39	29.92	29.26	29.86	601485
2018-02-02	29.73	29.78	29.01	29.30	1072517
2018-02-05	29.00	29.47	28.50	28.53	958697
2018-02-06	27.82	28.96	27.75	28.84	930407
2018-02-07	28.89	29.48	28.74	29.40	696800
2018-02-08	29.51	29.72	28.34	28.56	1062307
2018-02-09	28.78	29.17	27.71	28.87	1512934
2018-02-12	30.38	30.83	29.20	30.63	1338658
2018-02-13	30.67	31.62	30.36	31.57	1204811
2018-02-14	31.86	34.13	31.85	33.92	2374096
2018-02-15	34.51	34.73	32.89	33.36	1719479
2018-02-16	33.68	34.91	33.52	34.75	1302837
2018-02-20	34.74	36.09	34.34	35.84	1819498
2018-02-21	36.10	36.46	35.03	35.33	1139888
2018-02-22	36.83	37.24	35.41	35.82	1964385
2018-02-23	36.31	36.95	35.89	36.49	2240605
2018-02-26	36.80	38.39	36.79	37.70	2023082
2018-02-27	37.91	38.22	37.20	37.74	1207351
2018-02-28	37.91	39.13	37.91	38.59	1201306
2018-03-01	38.65	38.68	35.06	36.40	3064733
2018-03-02	35.84	37.68	35.51	37.48	1572135
2018-03-05	37.47	39.00	37.27	38.84	1726339
2018-03-06	39.31	39.59	38.04	38.22	1795640
2018-03-07	37.53	39.61	37.02	39.14	2293519
2018-03-08	40.32	42.87	39.80	42.60	4708516
2018-03-09	42.72	42.89	39.22	39.71	5513302
2018-03-12	39.88	39.95	38.75	39.69	3953914
2018-03-13	39.67	40.60	39.50	40.50	3065234
2018-03-14	40.38	40.64	39.50	39.70	2205583
2018-03-15	39.69	40.07	38.43	38.74	2568617
2018-03-16	38.76	39.20	37.64	38.57	4365485
2018-03-19	38.21	39.15	37.78	37.99	2064185
2018-03-20	37.55	39.33	37.21	38.99	2533928
2018-03-21	39.35	39.97	38.53	39.51	2630321
2018-03-22	39.14	39.82	38.52	39.21	1678405
2018-03-23	39.04	39.51	38.38	38.38	1610629
2018-03-26	39.00	39.92	38.65	39.80	1931036
2018-03-27	39.95	40.16	38.05	38.46	2739954
2018-03-28	38.21	39.09	37.26	38.27	2650138
2018-03-29	38.37	40.06	37.29	39.85	2405493
2018-04-02	39.80	40.04	38.88	39.02	1768771
2018-04-03	39.13	39.84	38.79	38.99	1584055
2018-04-04	38.26	39.80	37.85	39.56	1531037
2018-04-05	40.00	40.10	38.72	38.98	1746579
2018-04-06	38.57	39.50	38.27	38.64	815759
2018-04-09	39.08	39.45	38.64	38.66	1580351
2018-04-10	39.45	39.58	38.79	39.22	1676515
2018-04-11	39.14	41.21	39.08	40.35	2731374
2018-04-12	40.43	41.08	40.40	40.75	1422667
2018-04-13	41.07	41.46	39.75	40.59	844197
2018-04-16	41.11	41.11	40.19	40.60	1138948
2018-04-17	40.85	41.68	40.34	41.56	1662434
2018-04-18	41.73	41.98	41.06	41.54	1069270
2018-04-19	41.60	41.77	40.68	41.08	973748
2018-04-20	41.00	42.51	40.82	41.97	2109615
2018-04-23	43.72	44.30	42.66	43.32	3035077
2018-04-24	43.85	44.13	41.26	41.96	2321708
2018-04-25	42.00	42.28	40.24	42.00	1289568
2018-04-26	42.54	43.69	42.00	42.78	968046
2018-04-27	43.00	43.70	41.43	41.74	1456653
2018-04-30	42.04	43.30	42.01	42.81	989167
2018-05-01	42.80	43.49	42.64	43.44	678937
2018-05-02	43.55	44.99	43.55	44.58	1319985
2018-05-03	44.50	45.64	43.97	45.54	1291724
2018-05-04	45.55	46.37	44.91	45.76	1433034
2018-05-07	46.04	47.90	46.00	47.05	2004412
2018-05-08	47.46	47.90	46.81	47.75	1376890
2018-05-09	48.00	49.57	47.61	49.28	2014965
2018-05-10	49.76	50.83	48.88	50.40	1812501
2018-05-11	50.22	51.00	49.56	50.50	1456098
2018-05-14	50.62	50.80	47.64	48.15	2524901
2018-05-15	47.85	49.09	47.13	48.52	2137535
2018-05-16	48.51	49.72	48.00	48.99	1493433
2018-05-17	48.90	49.82	48.69	49.23	1236622
2018-05-18	49.41	50.14	49.33	49.72	747607
2018-05-21	50.12	50.86	49.89	50.54	1128326
2018-05-22	50.59	50.72	48.14	48.51	1391775
2018-05-23	48.46	49.69	48.12	49.52	1162363
2018-05-24	49.54	51.04	49.26	50.68	1221035
2018-05-25	50.85	52.28	50.74	51.88	1201673
2018-05-29	52.12	54.99	52.00	53.66	2957429
2018-05-30	54.42	55.48	53.55	55.36	2275241
2018-05-31	55.40	56.92	55.40	56.21	1922005
2018-06-01	56.52	57.95	56.37	57.35	6676185
2018-06-04	58.03	58.56	56.32	57.36	2953417
2018-06-05	55.98	57.24	54.40	54.58	4695841
2018-06-06	55.00	55.37	52.52	54.14	4955071
2018-06-07	57.45	61.00	50.14	50.88	8980757
2018-06-08	50.93	52.39	49.12	51.28	4016845
2018-06-11	50.83	51.82	49.53	51.61	4018349
2018-06-12	51.60	53.80	51.52	52.94	3610207
2018-06-13	53.24	53.95	52.12	52.59	3436876
2018-06-14	52.67	53.90	52.50	52.81	2638565
2018-06-15	52.23	54.59	51.21	54.48	5151480
2018-06-18	54.29	55.03	53.17	55.00	3573767
2018-06-19	54.03	54.63	50.66	52.93	3720957
2018-06-20	53.19	55.10	52.68	53.69	2342319
2018-06-21	53.81	54.78	52.78	53.22	2281770
2018-06-22	52.64	53.22	50.22	51.89	7858168
2018-06-25	51.08	51.09	48.31	49.02	3270825
2018-06-26	49.52	50.64	49.05	49.57	2171249
2018-06-27	50.78	51.72	48.18	48.31	2791441
2018-06-28	48.03	51.22	47.14	50.38	2324009
2018-06-29	50.62	51.03	49.79	50.37	1393436
2018-07-02	49.90	51.43	49.07	51.42	1143469
2018-07-03	51.61	51.85	50.59	50.82	838878
2018-07-05	51.11	51.93	50.86	51.59	1897731
2018-07-06	51.21	52.66	51.16	52.57	1242155
2018-07-09	53.00	53.45	49.87	51.86	2226211
2018-07-10	52.35	52.52	50.83	50.93	1259935
2018-07-11	50.01	51.60	50.00	51.16	1661668
2018-07-12	51.52	55.18	51.28	54.66	2964904
2018-07-13	54.81	55.36	53.52	54.15	1167585
2018-07-16	53.98	54.48	53.16	54.07	1099562
2018-07-17	53.65	55.84	53.50	55.83	1345351
2018-07-18	55.50	56.82	55.42	56.35	1237397
2018-07-19	56.25	56.71	55.65	55.98	771350
2018-07-20	56.27	57.35	56.18	56.33	1215037
2018-07-23	56.17	57.55	54.82	57.15	888593
2018-07-24	57.73	57.82	54.31	55.12	1604451
2018-07-25	55.15	58.00	55.00	57.38	1005687
2018-07-26	56.60	58.30	56.01	57.79	1288605
2018-07-27	58.57	58.59	54.50	55.11	1556210
2018-07-30	55.44	55.83	48.20	49.81	4257404
2018-07-31	50.26	51.78	48.65	49.65	2675887
2018-08-01	50.00	52.20	50.00	52.01	2980983
2018-08-02	51.39	54.69	51.05	54.59	1834829
2018-08-03	54.51	54.65	52.17	52.93	1102865
2018-08-06	53.10	55.45	53.06	55.38	1261251
2018-08-07	55.81	56.86	54.58	54.87	1231268
2018-08-08	54.94	55.55	54.00	54.91	982794
2018-08-09	55.01	57.61	55.01	56.71	1719275
2018-08-10	56.27	57.86	56.00	56.11	1280144
2018-08-13	55.88	56.51	54.33	54.92	1291582
2018-08-14	55.30	55.74	53.64	55.56	916099
2018-08-15	54.90	56.11	53.90	54.45	847851
2018-08-16	55.29	55.55	54.50	54.86	602628
2018-08-17	55.01	55.54	53.57	55.23	706491
2018-08-20	55.12	56.47	54.69	56.03	798176
2018-08-21	56.32	57.19	55.98	56.08	688875
2018-08-22	56.02	57.58	55.90	57.26	616880
2018-08-23	57.26	58.95	57.17	58.51	1021008
2018-08-24	58.63	60.00	58.63	59.95	989913
2018-08-27	60.00	60.23	58.87	59.51	1249022
2018-08-28	59.75	60.70	59.28	60.47	1174018
2018-08-29	60.50	62.23	60.50	61.94	1105761
2018-08-30	61.94	62.19	60.77	61.69	738784
2018-08-31	61.24	62.39	60.97	61.83	862096
2018-09-04	61.98	63.25	61.06	63.12	1445301
2018-09-05	63.71	63.71	57.72	59.88	2533499
2018-09-06	60.20	60.60	58.26	60.20	3205071
2018-09-07	69.25	75.00	66.09	71.92	10916804
2018-09-10	71.65	72.98	69.43	72.08	3717137
2018-09-11	71.02	75.49	70.07	72.90	3418384
2018-09-12	73.87	74.32	70.53	74.17	1901797
2018-09-13	74.81	74.88	71.35	72.49	1920447
2018-09-14	73.50	73.50	70.39	72.13	2417471
2018-09-17	71.71	72.34	69.02	69.51	2275965
2018-09-18	69.26	70.66	67.74	69.87	2496797
2018-09-19	70.21	70.27	68.37	69.84	1870675
2018-09-20	69.35	71.55	69.20	71.00	1698047
2018-09-21	71.30	71.60	68.30	68.50	2371684
2018-09-24	67.73	70.08	65.20	68.52	1716499
2018-09-25	68.37	70.67	68.30	69.42	1396004
2018-09-26	69.83	70.18	68.60	69.59	1480509
2018-09-27	70.10	71.35	69.36	70.41	1554178
2018-09-28	70.28	71.54	70.07	70.36	1303879
2018-10-01	71.06	72.97	70.83	71.82	2660938
2018-10-02	71.57	71.90	67.66	68.10	2447140
2018-10-03	68.00	68.90	66.80	68.27	1736610
2018-10-04	68.02	68.44	64.68	65.08	1742721
2018-10-05	64.64	66.56	63.80	65.11	1989232
2018-10-08	64.31	64.56	59.67	61.31	2600224
2018-10-09	60.47	62.50	59.06	59.69	3354929
2018-10-10	59.51	59.86	55.35	55.42	4592832
2018-10-11	54.82	56.80	53.79	54.64	2676748
2018-10-12	57.71	58.80	55.86	57.59	2689302
2018-10-15	57.59	58.58	56.82	58.22	1917649
2018-10-16	59.00	62.18	58.35	61.91	2105805
2018-10-17	62.24	62.92	60.80	62.26	1983658
2018-10-18	61.80	62.35	57.77	59.39	1979071
2018-10-19	60.20	60.50	55.56	55.76	1560787
2018-10-22	56.52	57.81	55.29	57.42	1098275
2018-10-23	54.93	57.45	53.55	57.27	2208457
2018-10-24	56.81	57.63	52.67	52.78	1587103
2018-10-25	53.50	55.71	53.01	54.94	1331969
2018-10-26	51.01	53.78	50.80	51.94	2238425
2018-10-29	54.00	54.97	51.30	52.48	1767783
2018-10-30	52.48	53.73	51.08	53.53	1694950
2018-10-31	54.99	58.45	54.50	58.36	2260686
2018-11-01	59.24	59.94	56.90	59.93	1543632
2018-11-02	60.00	60.96	57.28	57.77	1621902
2018-11-05	57.90	57.90	54.71	56.53	1481394
2018-11-06	56.76	57.95	55.59	56.10	967207
2018-11-07	57.35	63.48	57.28	62.60	2273967
2018-11-08	62.20	63.66	60.61	61.49	1899253
2018-11-09	60.31	60.48	57.57	59.28	1657318
2018-11-12	58.89	58.94	53.34	54.62	2639941
2018-11-13	55.16	57.19	54.57	55.00	1522068
2018-11-14	55.87	56.35	54.09	54.86	1468347
2018-11-15	54.58	58.47	54.51	58.02	1875168
2018-11-16	57.65	59.27	56.49	57.71	1745288
2018-11-19	57.11	57.52	48.61	48.67	3856922
2018-11-20	43.95	49.42	41.88	47.82	4427483
2018-11-21	48.98	52.82	47.76	51.69	3091464
2018-11-23	50.20	52.74	50.00	52.05	822639
2018-11-26	52.72	55.64	52.61	55.03	1696000
2018-11-27	54.53	55.00	53.16	53.48	1248479
2018-11-28	56.90	58.44	55.12	58.14	1921068
2018-11-29	58.00	62.16	57.30	61.37	2269734
2018-11-30	61.76	64.00	60.75	63.65	2567744
2018-12-03	65.20	66.25	62.55	64.87	2752634
2018-12-04	63.87	65.10	60.56	60.65	2264342
2018-12-06	60.10	69.85	57.65	66.95	7894282
2018-12-07	66.14	67.97	60.93	62.38	3032362
2018-12-10	62.05	65.16	61.61	64.55	2832884
2018-12-11	66.53	66.80	63.17	64.54	1821563
2018-12-12	65.82	68.11	64.76	67.03	2505960
2018-12-13	66.01	67.92	66.00	67.27	1800074
2018-12-14	66.29	68.58	64.59	66.81	2486499
2018-12-17	65.33	65.50	60.11	60.45	2940559
2018-12-18	61.72	63.39	60.71	62.76	1757640
2018-12-19	63.14	66.21	62.00	62.67	2896083
2018-12-20	61.75	63.72	55.31	58.77	3490994
2018-12-21	59.17	59.33	53.91	54.59	2904097
2018-12-24	52.29	55.85	52.05	53.75	1334414
2018-12-26	54.25	59.84	54.24	59.82	2229748
2018-12-27	58.44	61.79	57.21	61.41	1482194
2018-12-28	62.75	62.99	59.25	61.61	1857800
2018-12-31	62.66	65.33	62.40	63.80	2459678
2019-01-02	61.10	64.70	60.47	63.26	1657129
2019-01-03	61.80	63.11	59.28	59.56	1859271
2019-01-04	61.21	64.64	60.65	63.15	1933925
2019-01-07	64.00	68.03	63.76	66.27	2135035
2019-01-08	67.15	69.00	64.51	68.90	2351253
2019-01-09	68.86	69.45	67.50	68.78	1623577
2019-01-10	68.00	69.22	66.82	68.84	1727277
2019-01-11	68.87	72.07	68.15	68.41	2896710
2019-01-14	67.23	70.79	66.15	70.48	2893526
2019-01-15	70.48	72.96	70.45	72.44	2680896
2019-01-16	73.45	73.98	71.25	72.86	2078242
2019-01-17	72.56	77.91	72.00	76.40	3472919
2019-01-18	77.29	79.50	76.79	77.90	2515725
2019-01-22	76.82	77.87	75.02	77.22	2235991
2019-01-23	78.00	80.43	77.76	78.27	2695129
2019-01-24	78.61	80.64	78.27	79.33	2136260
2019-01-25	80.53	80.65	78.37	79.62	2312305
2019-01-28	79.00	79.79	77.27	78.99	1394627
2019-01-29	79.36	79.50	76.85	77.11	1200107
2019-01-30	78.78	79.67	76.88	78.91	994053
2019-01-31	79.50	82.50	79.15	82.43	1717323
2019-02-01	82.21	83.58	81.15	83.56	1009127
2019-02-04	81.63	83.00	80.20	81.38	1427754
2019-02-05	81.25	82.53	80.28	82.11	1431892
2019-02-06	82.00	83.25	79.56	81.46	1034828
2019-02-07	80.61	80.76	78.76	80.67	1222454
2019-02-08	79.59	83.88	79.50	83.17	991596
2019-02-11	84.00	84.73	81.90	82.93	1167685
2019-02-12	83.72	84.85	83.05	84.62	986799
2019-02-13	85.00	85.25	82.75	83.60	877821
2019-02-14	83.00	85.90	82.98	85.20	1545023
2019-02-15	85.71	85.99	84.02	84.76	994270
2019-02-19	84.77	85.16	84.22	85.08	1041221
2019-02-20	85.20	87.72	83.85	83.99	1380199
2019-02-21	83.99	84.25	81.37	82.07	1716360
2019-02-22	82.70	84.40	81.76	84.17	1278239
2019-02-25	85.02	86.32	83.79	84.23	1509849
2019-02-26	84.02	85.34	83.10	83.75	1178975
2019-02-27	83.79	85.45	83.42	85.25	851092
2019-02-28	85.15	86.62	84.26	84.88	1485552
2019-03-01	86.65	86.96	84.68	86.43	1689529
2019-03-04	86.50	87.32	76.01	79.56	6479648
2019-03-05	79.96	80.36	76.37	80.11	2139786
2019-03-06	80.00	81.02	78.76	79.98	1888542
2019-03-07	79.98	83.11	78.88	81.21	3476309
2019-03-08	74.79	79.12	70.44	78.43	9463458
2019-03-11	78.75	81.97	78.45	80.93	2497034
2019-03-12	80.74	81.30	78.71	80.63	1759721
2019-03-13	81.00	82.98	79.55	80.47	1850974
2019-03-14	81.99	83.33	80.10	82.88	1772501
2019-03-15	82.46	82.78	78.86	79.21	2906250
2019-03-18	83.15	84.14	80.81	82.87	3167857
2019-03-19	83.55	83.55	80.19	81.19	2489192
2019-03-20	80.93	82.30	80.03	81.77	1249040
2019-03-21	81.68	85.52	81.68	85.47	1679646
2019-03-22	84.62	84.75	80.74	81.05	1652935
2019-03-25	80.90	82.87	79.10	82.16	1964108
2019-03-26	82.57	84.62	82.18	83.50	1402595
2019-03-27	83.75	83.85	79.55	80.76	1779012
2019-03-28	81.00	82.60	80.01	81.31	1160631
2019-03-29	82.28	83.78	81.41	82.73	1292384
2019-04-01	83.62	85.22	82.13	84.23	1772309
2019-04-02	84.00	85.91	82.66	85.79	1289955
2019-04-03	86.00	90.67	85.55	89.35	3770811
2019-04-04	89.27	90.00	82.03	85.39	4525761
2019-04-05	86.22	87.69	85.70	86.83	1785136
2019-04-08	86.45	88.19	84.40	87.64	1447883
2019-04-09	87.38	93.50	87.16	92.65	4291882
2019-04-10	91.80	94.30	91.50	92.76	2826971
2019-04-11	93.35	95.19	92.35	95.02	2252197
2019-04-12	95.32	96.00	93.31	95.24	1821107
2019-04-15	95.07	97.24	94.49	95.69	1687745
2019-04-16	96.10	97.06	93.70	94.22	1297928
2019-04-17	94.76	94.90	90.51	92.20	2114826
2019-04-18	91.01	92.03	88.50	91.94	1894321
2019-04-22	91.57	95.58	91.04	95.51	1725991
2019-04-23	96.05	101.06	95.88	101.05	3477122
2019-04-24	101.69	103.29	100.09	101.73	2880994
2019-04-25	102.40	104.98	101.26	101.65	2330763
2019-04-26	101.19	103.70	100.50	102.99	1540830
2019-04-29	103.80	104.80	102.96	103.40	1467903
2019-04-30	103.28	104.70	102.20	104.03	1472367
2019-05-01	105.00	105.50	102.00	102.15	1783909
2019-05-02	101.55	104.59	100.22	103.64	1659610
2019-05-03	104.65	106.60	103.00	106.07	1618661
2019-05-06	102.16	108.23	100.55	107.79	1698303
2019-05-07	106.68	108.37	103.57	105.11	1730569
2019-05-08	104.36	106.72	104.05	105.58	926724
2019-05-09	104.00	107.41	102.14	106.39	1817114
2019-05-10	105.70	107.50	102.76	105.59	1931473
2019-05-13	101.45	104.52	98.91	100.06	2710113
2019-05-14	101.52	104.44	100.57	103.83	1954194
2019-05-15	103.01	107.48	102.69	106.13	1858339
2019-05-16	106.80	111.23	106.60	109.71	1820009
2019-05-17	108.64	111.65	107.82	110.93	4209487
2019-05-20	109.82	110.72	107.11	108.87	1667845
2019-05-21	110.00	111.00	109.20	109.65	1279353
2019-05-22	110.26	111.94	109.50	109.69	1313563
2019-05-23	108.01	108.95	105.29	107.98	2050650
2019-05-24	109.10	110.23	107.90	109.63	1474987
2019-05-28	109.09	112.15	106.72	108.60	7453413
2019-05-29	107.20	108.27	104.93	105.49	3412773
2019-05-30	106.10	107.90	104.09	106.60	4025396
2019-05-31	114.50	119.96	110.51	113.22	8576849
2019-06-03	114.44	116.11	107.41	109.03	4302597
2019-06-04	111.12	114.19	107.82	113.99	3325022
2019-06-05	115.10	119.63	114.60	119.49	3217198
2019-06-06	119.21	124.13	117.60	123.57	2811175
2019-06-07	124.81	128.50	124.50	127.31	2580612
2019-06-10	130.51	133.86	128.70	129.92	2441044
2019-06-11	130.84	131.33	125.70	127.35	2825441
2019-06-12	127.87	129.86	127.25	129.61	1582846
2019-06-13	130.00	131.22	129.01	130.35	1019936
2019-06-14	129.83	130.96	127.69	128.95	877363
2019-06-17	129.31	129.99	126.66	127.80	1663007
2019-06-18	129.80	131.83	128.58	128.73	1350127
2019-06-19	129.73	132.60	128.00	132.40	1865990
2019-06-20	135.00	136.61	132.93	133.38	2298143
2019-06-21	133.00	133.54	130.46	131.15	2943976
2019-06-24	130.86	131.49	124.03	125.00	3025598
2019-06-25	125.83	125.86	120.31	121.00	3049711
2019-06-26	122.40	123.94	119.50	119.72	1854771
2019-06-27	120.00	123.21	118.27	122.74	2873131
2019-06-28	123.39	124.79	120.66	123.51	2728275
2019-07-01	126.00	126.50	120.89	122.42	2273107
2019-07-02	122.89	126.20	122.73	125.98	1629428
2019-07-03	126.55	130.27	126.35	127.50	1516995
2019-07-05	125.73	128.33	123.50	127.71	1731800
2019-07-08	126.45	130.61	126.01	130.08	1433270
2019-07-09	129.63	134.47	129.44	133.90	1692765
2019-07-10	134.77	137.80	134.77	135.48	2161513
2019-07-11	136.03	137.48	135.08	136.61	1248674
2019-07-12	136.59	137.14	132.14	135.29	1404428
2019-07-15	136.11	138.27	134.37	138.07	1398091
2019-07-16	138.05	139.49	134.10	134.85	1374293
2019-07-17	136.00	139.27	135.29	138.02	1177475
2019-07-18	137.51	139.90	136.19	138.66	1096220
2019-07-19	140.00	140.19	135.86	136.19	1381385
2019-07-22	137.30	139.16	136.75	137.12	853706
2019-07-23	137.97	138.27	134.15	135.64	951090
2019-07-24	135.02	137.49	134.13	137.02	778101
2019-07-25	136.98	137.80	134.65	136.62	1034750
2019-07-26	137.63	141.00	137.44	140.53	1271700
2019-07-29	141.01	141.85	128.17	132.63	3097837
2019-07-30	131.20	134.35	130.53	131.99	1478154
2019-07-31	132.75	133.92	128.50	130.83	1322412
2019-08-01	132.00	136.95	131.66	133.08	1625915
2019-08-02	134.46	134.46	130.01	132.57	1182056
2019-08-05	128.01	128.66	124.33	126.27	2286757
2019-08-06	128.06	131.07	127.36	129.93	1311053
2019-08-07	128.10	134.34	127.38	132.39	1460907
2019-08-08	133.85	136.83	132.64	136.17	1187757
2019-08-09	134.00	135.57	131.51	134.20	1373519
2019-08-12	132.91	133.15	128.85	130.50	1619926
2019-08-13	129.75	134.19	129.35	133.14	1307456
2019-08-14	130.89	131.40	124.15	126.87	1586281
2019-08-15	128.14	129.00	125.29	127.36	1105710
2019-08-16	129.25	131.23	127.17	128.18	1450196
2019-08-19	130.00	130.67	124.74	125.84	1407052
2019-08-20	125.62	132.93	124.20	131.74	1756441
2019-08-21	133.10	137.75	132.25	137.07	1506330
2019-08-22	136.56	136.99	132.50	133.87	1438368
2019-08-23	134.50	138.94	131.84	132.46	1818743
2019-08-26	134.94	135.35	131.06	133.44	1639321
2019-08-27	134.80	138.01	132.03	135.07	1732845
2019-08-28	134.50	134.90	130.35	133.17	2802764
2019-08-29	130.75	135.25	121.34	127.18	7435527
2019-08-30	126.92	127.76	121.35	126.50	2896095
2019-09-03	126.00	130.10	124.93	128.19	2359226
2019-09-04	127.95	131.55	127.53	127.94	2127106
2019-09-05	127.44	127.54	121.28	124.25	3646170
2019-09-06	125.20	125.79	120.83	121.25	2626410
2019-09-09	121.88	122.48	106.04	109.26	6839230
2019-09-10	106.90	111.50	104.97	107.22	5455865
2019-09-11	107.22	111.41	105.27	106.58	4687515
2019-09-12	108.29	109.93	106.28	106.37	2432953
2019-09-13	106.00	106.79	101.70	102.09	3236868
2019-09-16	100.90	104.15	99.77	103.79	3891218
2019-09-17	103.71	106.17	101.64	105.66	2972212
2019-09-18	104.80	105.68	101.51	103.63	2980040
2019-09-19	104.17	105.85	103.09	103.50	2509324
2019-09-20	104.37	107.80	103.66	106.16	5474795
2019-09-23	106.43	107.14	104.96	105.12	2278379
2019-09-24	105.40	106.28	100.39	102.39	3166819
2019-09-25	102.10	103.13	98.19	102.67	3492568
2019-09-26	103.30	104.37	102.01	102.11	1707253
2019-09-27	102.38	103.30	95.61	97.06	2603725
2019-09-30	96.91	99.48	93.44	98.46	2673902
2019-10-01	98.46	104.17	96.53	103.69	5007981
2019-10-02	102.17	103.99	100.83	103.06	2935465
2019-10-03	105.15	115.49	103.30	114.15	7974461
2019-10-04	114.70	116.90	111.75	116.53	4996219
2019-10-07	115.39	119.46	115.15	119.07	3612057
2019-10-08	117.86	119.42	112.83	115.19	3534862
2019-10-09	116.01	119.46	114.00	118.21	2978758
2019-10-10	117.00	118.20	113.81	114.57	2558483
2019-10-11	115.86	118.02	114.62	116.24	2093627
2019-10-14	117.95	120.62	115.62	115.77	2011347
2019-10-15	116.15	117.24	114.48	115.86	2420209
2019-10-16	112.74	113.00	106.22	106.40	4341338
2019-10-17	107.00	107.99	104.60	104.99	2384384
2019-10-18	104.50	104.87	96.35	98.56	5128095
2019-10-21	98.53	101.62	96.00	101.16	2674157
2019-10-22	102.22	104.62	98.12	99.29	3106489
2019-10-23	98.35	103.23	97.66	100.79	2164891
2019-10-24	102.38	108.16	102.36	108.00	2426961
2019-10-25	106.94	108.54	104.89	107.99	1456632
2019-10-28	108.40	109.40	106.74	107.25	1297801
2019-10-29	107.61	109.31	105.81	107.46	1638774
2019-10-30	109.00	112.99	107.25	112.31	1943640
2019-10-31	111.71	112.57	107.72	109.07	1412770
2019-11-01	109.56	111.87	108.30	111.07	1338739
2019-11-04	112.00	112.25	106.73	107.27	1896661
2019-11-05	107.59	108.96	104.33	106.80	1606335
2019-11-06	106.90	109.38	106.15	108.23	1164367
2019-11-07	107.45	108.63	104.93	105.22	1068101
2019-11-08	106.00	110.31	104.54	109.66	2028502
2019-11-11	109.10	112.49	107.66	110.90	1397128
2019-11-12	111.11	114.05	111.05	113.46	1366365
2019-11-13	114.31	117.42	113.67	116.70	1789412
2019-11-14	116.71	117.55	115.78	115.96	902699
2019-11-15	116.78	117.55	114.60	117.52	827483
2019-11-18	115.00	122.99	114.90	121.15	2661559
2019-11-19	122.89	128.17	122.72	126.08	3612049
2019-11-20	126.00	129.79	125.18	129.41	2387892
2019-11-21	129.49	130.21	126.75	127.88	1279801
2019-11-22	128.58	129.79	125.62	127.67	1220346
2019-11-25	128.39	129.66	127.43	128.62	1089330
2019-11-26	129.66	131.53	129.01	130.32	1610662
2019-11-27	130.02	131.11	127.86	129.96	998793
2019-11-29	130.00	131.55	129.38	129.78	543928
2019-12-02	129.24	129.30	118.85	121.95	2711248
2019-12-03	118.46	125.17	117.63	124.79	1482983
2019-12-04	125.89	126.39	120.21	121.85	1789810
2019-12-05	121.14	123.08	118.81	119.16	2023153
2019-12-06	119.36	121.40	116.59	118.31	3543535
2019-12-09	118.29	122.25	118.07	121.02	2004428
2019-12-10	121.50	122.44	118.00	119.61	1764639
2019-12-11	120.46	120.46	115.12	117.65	1432607
2019-12-12	117.75	117.85	112.59	113.25	1902437
2019-12-13	113.88	117.22	113.85	116.69	1294635
2019-12-16	116.99	117.80	115.14	116.23	1617411
2019-12-17	116.89	116.89	113.89	114.10	1276224
2019-12-18	114.64	116.85	114.27	115.40	1113030
2019-12-19	115.83	116.24	113.79	115.75	1060358
2019-12-20	116.25	117.93	115.74	116.22	1351768
2019-12-23	116.68	118.92	116.31	118.09	1072407
2019-12-24	118.09	120.18	117.48	119.02	608685
2019-12-26	120.32	122.37	120.00	120.40	1068786
2019-12-27	121.46	121.79	118.50	119.92	1489164
2019-12-30	118.94	119.10	112.51	114.30	1894702
2019-12-31	113.21	115.52	112.85	115.37	1092508
2020-01-02	116.75	118.26	115.82	117.31	1001641
2020-01-03	114.69	118.55	114.27	118.29	928852
2020-01-06	116.94	123.63	116.52	123.43	1863262
2020-01-07	123.90	125.39	122.21	122.89	1276188
2020-01-08	123.31	126.71	122.89	125.55	1153513
2020-01-09	127.36	129.52	125.70	128.52	1308825
2020-01-10	128.52	131.84	128.50	129.39	1348165
2020-01-13	130.07	132.91	129.80	131.16	1165696
2020-01-14	131.16	131.75	128.59	129.03	1184351
2020-01-15	130.00	132.48	128.09	128.57	1168476
2020-01-16	130.17	130.93	126.71	128.40	1367037
2020-01-17	128.34	128.97	124.09	125.83	1418803
2020-01-21	125.92	127.91	124.72	125.26	1301753
2020-01-22	127.01	129.00	124.89	125.02	830403
2020-01-23	126.09	127.92	124.35	127.84	947178
2020-01-24	129.34	132.11	127.02	129.66	1229569
2020-01-27	126.49	128.58	124.59	125.82	1337084
2020-01-28	126.80	128.87	125.11	127.47	975920
2020-01-29	129.00	131.67	128.50	129.00	1397084
2020-01-30	129.14	134.21	128.71	132.94	1785896
2020-01-31	133.01	134.00	127.07	128.05	1381819
2020-02-03	128.75	129.85	126.45	129.35	1012103
2020-02-04	130.65	135.25	130.24	134.76	1497414
2020-02-05	135.01	135.50	127.75	129.67	1858981
2020-02-06	130.45	130.96	124.80	130.09	1236232
2020-02-07	130.26	132.93	129.40	132.79	1076139
2020-02-10	132.60	135.90	132.32	135.76	1342468
2020-02-11	136.50	138.85	134.14	137.27	1106507
2020-02-12	137.18	138.97	134.80	137.58	1301351
2020-02-13	137.25	138.71	135.18	135.31	1133878
2020-02-14	136.00	139.11	135.51	137.03	1179021
2020-02-18	137.00	138.00	134.76	137.90	953933
2020-02-19	138.65	142.98	138.50	139.50	1604907
2020-02-20	139.50	141.24	134.41	138.55	1719376
2020-02-21	137.06	137.94	131.58	133.59	1406721
2020-02-24	123.91	128.00	120.28	126.80	2189021
2020-02-25	129.44	130.22	122.20	122.97	1778234
2020-02-26	124.05	129.36	123.53	127.82	1721749
2020-02-27	124.46	127.37	119.62	123.83	2117153
2020-02-28	118.69	129.20	118.58	128.06	2342127
2020-03-02	130.05	133.64	126.68	133.43	1913393
2020-03-03	133.91	137.84	128.09	131.34	2110394
2020-03-04	131.00	134.09	129.59	131.34	1943047
2020-03-05	129.90	132.94	127.48	129.05	2406290
2020-03-06	129.15	133.88	121.38	125.97	4708325
2020-03-09	113.68	120.28	112.20	114.85	2719530
2020-03-10	118.53	120.00	110.25	119.21	2452945
2020-03-11	116.54	119.20	111.03	114.75	2596828
2020-03-12	104.62	111.97	96.31	106.08	3912539
2020-03-13	110.30	111.11	101.73	107.29	2218671
2020-03-16	95.24	103.19	88.66	96.08	3622306
2020-03-17	97.37	113.65	96.27	109.11	3616775
2020-03-18	101.01	119.26	98.30	102.06	5015050
2020-03-19	105.63	117.00	99.52	113.95	2791934
2020-03-20	115.45	124.80	114.80	115.45	2660470
2020-03-23	115.20	121.06	111.69	118.40	2738196
2020-03-24	122.90	126.18	119.37	123.97	2324356
2020-03-25	124.51	127.99	116.95	117.77	2103718
2020-03-26	117.34	124.69	116.97	123.30	1818462
2020-03-27	120.63	126.35	116.01	121.05	1828066
2020-03-30	122.26	125.81	120.00	124.94	1771545
2020-03-31	123.14	128.29	121.53	122.26	2504880
2020-04-01	116.50	124.94	116.50	119.57	2591722
2020-04-02	119.43	120.59	112.50	115.99	2226215
2020-04-03	116.13	119.84	114.28	118.94	2205686
2020-04-06	123.00	128.20	121.50	128.12	2229482
2020-04-07	130.01	132.00	123.50	125.54	2321598
2020-04-08	127.94	129.28	125.34	128.09	1128464
2020-04-09	129.14	133.44	128.00	130.96	2347997
2020-04-13	132.01	134.70	130.38	134.26	1515543
2020-04-14	137.82	141.38	136.00	139.84	2279152
2020-04-15	137.08	145.63	135.80	142.47	2320350
2020-04-16	142.39	149.01	142.00	147.43	2035720
2020-04-17	148.00	149.65	145.20	148.09	1386322
2020-04-20	147.49	153.74	146.71	152.60	2905014
2020-04-21	152.00	154.98	142.15	148.41	2990055
2020-04-22	150.57	154.01	148.08	151.64	1063955
2020-04-23	150.51	154.21	148.89	152.01	1293119
2020-04-24	153.26	156.41	150.08	155.35	1672564
2020-04-27	157.25	158.94	151.72	151.94	1735044
2020-04-28	153.00	153.53	145.58	147.66	1817677
2020-04-29	148.99	151.29	147.89	149.56	1640846
2020-04-30	149.15	153.65	148.31	151.30	1590596
2020-05-01	148.69	151.15	147.24	148.84	919404
2020-05-04	148.31	154.90	148.31	154.69	943752
2020-05-05	155.34	161.68	155.04	158.73	1278956
2020-05-06	160.20	166.35	159.50	164.43	1146215
2020-05-07	165.81	171.64	165.51	170.29	1626288
2020-05-08	171.00	175.70	167.60	169.38	1926195
2020-05-11	169.45	176.39	168.73	174.33	1599412
2020-05-12	175.00	178.59	170.27	173.65	1631431
2020-05-13	175.19	180.99	171.11	177.36	2046751
2020-05-14	175.07	179.89	173.43	177.32	1544256
2020-05-15	177.16	183.19	176.25	181.60	1367239
2020-05-18	183.64	185.91	178.50	179.43	1588120
2020-05-19	179.43	183.96	178.81	180.78	1015370
2020-05-20	184.19	188.45	183.39	187.70	2262215
2020-05-21	189.75	191.42	184.20	187.74	1235488
2020-05-22	188.00	192.95	187.27	192.49	1294665
2020-05-26	196.57	196.90	183.67	184.17	2399893
2020-05-27	180.00	180.29	166.65	179.42	3049146
2020-05-28	177.94	190.13	177.56	183.92	3321011
2020-05-29	184.32	196.79	184.00	195.58	4874337
2020-06-01	195.56	205.71	193.30	204.78	2552056
2020-06-02	204.00	204.34	195.52	199.73	2323620
2020-06-03	200.00	201.33	193.15	195.21	1631655
2020-06-04	194.82	197.70	184.60	186.29	2400652
2020-06-05	184.25	186.29	177.23	180.60	2354549
2020-06-08	180.20	185.56	177.38	185.13	1862510
2020-06-09	187.01	187.99	179.86	180.07	2994093
2020-06-10	179.10	182.73	173.06	181.45	4707326
2020-06-11	179.77	186.49	177.00	178.87	3226525
2020-06-12	182.61	184.39	175.84	179.24	1759119
2020-06-15	180.60	188.00	179.75	187.45	2640800
2020-06-16	189.41	189.60	181.40	188.10	2415074
2020-06-17	190.52	194.52	188.65	194.32	2039080
2020-06-18	195.00	200.48	194.49	196.31	2128082
2020-06-19	198.80	201.10	196.09	198.19	2827594
2020-06-22	199.65	201.94	196.17	199.19	1860883
2020-06-23	200.25	201.31	194.03	195.62	1906718
2020-06-24	195.62	199.39	192.71	195.82	1742759
2020-06-25	196.00	204.23	190.65	204.22	2697303
2020-06-26	203.38	206.09	197.34	203.49	3428972
2020-06-29	203.40	203.44	192.54	199.84	1743514
2020-06-30	195.00	202.58	193.06	200.23	1712230
2020-07-01	199.02	212.02	196.59	210.92	2489242
2020-07-02	210.42	211.88	204.80	207.76	2061524
2020-07-06	211.01	213.19	203.84	207.26	2296989
2020-07-07	206.49	211.34	204.94	207.34	1724193
2020-07-08	209.74	219.99	209.51	219.78	2380073
2020-07-09	221.80	224.90	216.23	222.95	1791960
2020-07-10	222.13	222.34	216.93	218.73	1184129
2020-07-13	221.34	221.50	199.20	200.09	3601562
2020-07-14	197.35	207.53	193.71	206.75	3047461
2020-07-15	205.89	205.89	198.65	204.05	2396246
2020-07-16	202.32	203.86	197.58	202.52	1416249
2020-07-17	204.27	207.77	200.36	207.38	1198321
2020-07-20	207.66	213.91	204.04	213.24	1938202
2020-07-21	215.00	215.50	209.30	211.31	1177858
2020-07-22	212.75	216.03	208.79	210.82	752813
2020-07-23	212.21	218.45	204.80	206.77	1168301
2020-07-24	202.57	208.95	199.10	205.64	920584
2020-07-27	208.74	211.00	203.82	206.00	962224
2020-07-28	206.32	208.00	203.45	205.06	743220
2020-07-29	209.16	213.41	207.39	210.88	898738
2020-07-30	210.51	222.27	209.56	219.32	1662731
2020-07-31	222.00	222.59	214.44	220.98	1049793
2020-08-03	221.69	223.77	217.50	222.32	1236205
2020-08-04	220.19	221.60	216.14	219.39	1033321
2020-08-05	220.00	226.89	217.88	223.56	1277677
2020-08-06	223.43	223.60	213.30	217.31	1007104
2020-08-07	213.45	214.29	203.61	208.23	1736537
2020-08-10	207.36	207.98	196.03	199.66	2292105
2020-08-11	198.60	203.34	193.71	196.18	1462231
2020-08-12	197.52	201.94	194.01	198.82	1147366
2020-08-13	200.17	205.10	200.17	202.83	1067517
2020-08-14	205.00	205.00	197.87	198.86	1138894
2020-08-17	200.10	202.20	195.28	199.73	1808046
2020-08-18	201.48	205.87	201.38	205.68	1267958
2020-08-19	208.00	209.98	202.31	205.29	974163
2020-08-20	205.29	212.90	204.51	211.03	1014305
2020-08-21	212.13	213.50	206.12	208.39	1052250
2020-08-24	211.24	211.50	202.00	205.12	965132
2020-08-25	205.45	209.66	203.38	209.53	939616
2020-08-26	216.00	226.08	215.50	224.14	2072877
2020-08-27	223.30	225.00	218.00	218.44	2760699
2020-08-28	212.32	217.42	207.17	207.98	3951987
2020-08-31	210.10	215.75	209.54	215.37	1866287
2020-09-01	217.48	228.58	217.04	224.50	2581357
2020-09-02	228.86	231.29	221.00	230.60	2485720
2020-09-03	223.25	226.43	207.21	208.78	4145462
2020-09-04	207.94	209.95	191.91	203.44	2315598
2020-09-08	193.77	203.83	193.51	197.13	1307876
2020-09-09	201.28	203.32	195.92	200.49	1315810
2020-09-10	202.51	206.58	196.54	198.48	1116232
2020-09-11	200.84	201.19	192.36	193.66	1251440
2020-09-14	196.68	196.98	192.92	194.69	1031460
2020-09-15	197.05	198.69	192.00	193.42	1052674
2020-09-16	194.27	196.90	191.27	193.16	1274620
2020-09-17	187.49	195.23	185.05	194.90	1583934
2020-09-18	195.14	199.97	193.03	197.65	1958849
2020-09-21	195.66	206.75	195.00	206.47	1226887
2020-09-22	207.68	212.16	202.67	211.86	1332415
2020-09-23	210.80	214.24	206.87	207.72	892308
2020-09-24	205.00	205.99	199.68	204.53	783589
2020-09-25	208.23	218.15	208.00	216.20	1676833
2020-09-28	216.00	216.45	209.55	213.33	916850
2020-09-29	212.18	216.00	211.77	213.56	637356
2020-09-30	212.50	215.77	210.04	213.85	759234
2020-10-01	216.00	220.80	213.62	219.30	924105
2020-10-02	212.97	220.71	211.80	219.06	1133919
2020-10-05	219.41	228.00	219.00	227.26	1492359
2020-10-06	226.50	235.38	226.36	232.49	2025217
2020-10-07	231.90	240.33	229.01	236.60	1825412
2020-10-08	236.60	239.00	232.68	237.57	1593025
2020-10-09	236.98	240.00	234.55	236.45	1131263
2020-10-12	240.00	246.51	239.00	245.55	1624929
2020-10-13	246.05	249.54	242.60	246.95	1293808
2020-10-14	246.90	251.18	240.51	243.11	923578
2020-10-15	237.15	247.80	235.01	246.31	919788
2020-10-16	248.00	248.05	243.23	243.95	769926
2020-10-19	245.00	248.44	240.37	242.09	729208
2020-10-20	242.00	245.00	230.70	231.68	1317341
2020-10-21	233.55	233.78	220.29	220.81	1397705
2020-10-22	222.32	223.60	215.79	216.55	1155417
2020-10-23	218.56	219.83	214.69	219.51	1969743
2020-10-26	220.67	225.44	216.41	219.20	1017442
2020-10-27	223.01	224.30	219.74	221.33	830712
2020-10-28	221.88	223.44	216.50	221.35	958512
2020-10-29	223.68	226.19	217.02	218.35	959277
2020-10-30	218.00	219.06	207.39	209.83	1002479
2020-11-02	210.01	212.43	200.62	203.86	1242466
2020-11-03	204.41	210.39	202.56	208.50	1091519
2020-11-04	217.78	230.00	217.01	228.82	1824604
2020-11-05	232.99	234.28	226.00	233.19	1319927
2020-11-06	233.38	237.52	226.40	233.26	945830
2020-11-09	219.29	228.98	209.53	217.39	1501355
2020-11-10	218.38	218.85	203.42	213.34	1374474
2020-11-11	217.03	220.99	216.16	219.41	665321
2020-11-12	222.27	226.93	220.45	224.26	695294
2020-11-13	224.94	226.89	218.50	221.80	933867
2020-11-16	214.60	224.90	214.02	222.77	1100344
2020-11-17	224.17	229.18	223.20	226.33	668479
2020-11-18	227.26	230.08	220.14	223.84	924279
2020-11-19	223.84	237.27	222.52	232.45	1181492
2020-11-20	237.98	241.90	232.61	232.65	1385189
2020-11-23	234.98	234.98	224.09	227.83	1808258
2020-11-24	230.00	231.79	226.30	229.52	1166597
2020-11-25	230.75	239.70	230.75	237.67	965355
2020-11-27	240.00	241.97	235.17	236.04	904374
2020-11-30	239.00	246.64	236.53	245.04	2218864
2020-12-01	244.12	244.27	235.14	236.99	1496701
2020-12-02	234.69	235.10	227.30	230.21	1768503
2020-12-03	246.39	258.75	239.30	242.35	4154423
2020-12-04	241.27	245.60	238.59	240.98	1327082
2020-12-07	243.77	247.87	240.01	246.05	1113003
2020-12-08	245.00	254.07	244.90	251.13	1090464
2020-12-09	249.15	249.86	230.07	232.38	2804967
2020-12-10	231.93	250.32	231.00	247.79	2245792
2020-12-11	247.98	252.99	243.65	252.35	1484504
2020-12-14	253.22	255.99	248.29	251.54	1909216
2020-12-15	253.50	266.24	252.41	255.15	2135217
2020-12-16	255.00	262.42	252.21	259.93	2396611
2020-12-17	262.61	273.23	262.00	271.37	2596880
2020-12-18	274.75	274.99	266.12	271.81	5752060
2020-12-21	271.00	278.99	269.33	275.54	1694529
2020-12-22	277.23	285.91	275.00	285.60	1746232
2020-12-23	287.00	287.35	272.27	272.52	1670933
2020-12-24	276.16	280.62	273.77	275.60	713557
2020-12-28	278.79	280.00	262.38	262.75	1504644
2020-12-29	265.78	267.13	258.42	261.75	1429579
2020-12-30	261.82	263.18	258.90	260.52	1228987
2020-12-31	261.53	261.83	253.68	254.26	1604235
2021-01-04	257.35	259.59	246.03	250.67	2186998
2021-01-05	245.23	251.25	242.50	249.55	2588132
2021-01-06	241.84	246.50	238.82	239.72	1773448
2021-01-07	244.00	251.69	243.26	250.83	1406322
2021-01-08	251.64	254.76	247.34	253.12	1628128
2021-01-11	251.41	253.68	245.20	252.20	1420604
2021-01-12	254.58	257.99	253.14	256.14	1149911
2021-01-13	260.33	262.05	255.41	256.60	1052864
2021-01-14	260.00	262.68	255.71	259.11	1028902
2021-01-15	260.99	263.82	251.52	252.99	1178486
2021-01-19	255.52	262.29	253.51	260.84	1049021
2021-01-20	265.00	265.30	259.36	264.09	998337
2021-01-21	265.99	266.13	259.81	262.24	1024858
2021-01-22	264.48	265.21	259.88	264.00	1049523
2021-01-25	267.95	270.99	255.50	263.46	1492751
2021-01-26	264.78	264.89	254.76	257.48	1471817
2021-01-27	253.44	257.37	246.01	251.33	1374219
2021-01-28	251.13	261.55	250.51	258.48	1157123
2021-01-29	254.92	260.30	252.66	259.01	1025671
2021-02-01	260.71	267.39	259.00	266.37	846774
2021-02-02	266.93	276.87	266.42	276.33	979305
2021-02-03	276.00	277.80	270.34	276.25	978857
2021-02-04	277.69	284.00	276.45	283.62	1031953
2021-02-05	282.27	284.37	278.74	282.94	813836
2021-02-08	283.29	286.00	280.02	281.15	772258
2021-02-09	281.34	287.95	279.33	279.89	1166370
2021-02-10	281.00	289.98	278.60	286.50	973466
2021-02-11	289.38	292.19	285.25	286.64	646820
2021-02-12	286.90	294.00	283.20	291.78	724531
2021-02-16	292.24	292.50	281.33	285.07	815939
2021-02-17	279.45	284.60	275.19	284.09	652906
2021-02-18	280.08	286.62	273.96	284.64	862755
2021-02-19	286.78	290.60	283.95	288.36	958655
2021-02-22	283.00	285.34	273.09	274.47	952237
2021-02-23	263.83	271.35	252.00	270.58	1387272
2021-02-24	267.99	270.66	259.44	269.90	840022
2021-02-25	267.73	273.19	255.33	256.28	1105373
2021-02-26	264.51	266.21	255.26	261.45	1327842
2021-03-01	269.66	271.51	262.09	269.81	1162208
2021-03-02	274.11	280.10	257.47	259.06	1393332
2021-03-03	256.42	258.92	238.50	241.22	3325016
2021-03-04	220.00	239.51	218.00	226.22	9011479
2021-03-05	228.50	228.51	199.08	215.96	6903123
2021-03-08	217.00	220.80	207.00	208.51	2701977
2021-03-09	218.99	224.14	215.80	219.98	2190954
2021-03-10	232.50	232.50	221.74	225.21	2520826
2021-03-11	234.43	244.57	232.82	239.21	3150405
2021-03-12	234.28	236.25	221.16	227.00	2586434
2021-03-15	226.41	228.75	222.00	228.72	1782375
2021-03-16	230.99	232.98	222.15	227.00	1917615
2021-03-17	224.32	229.81	218.55	224.89	1750603
2021-03-18	221.94	221.94	208.20	209.04	2533552
2021-03-19	210.15	215.16	208.51	213.53	1887922
2021-03-22	217.40	224.83	217.00	222.50	1800580
2021-03-23	225.00	228.55	221.59	225.62	1150003
2021-03-24	226.00	227.97	217.64	218.59	1661586
2021-03-25	214.25	221.35	212.15	217.61	1279515
2021-03-26	218.00	218.26	206.54	212.45	1959397
2021-03-29	212.01	217.74	210.93	215.82	1595155
2021-03-30	212.67	215.18	208.90	213.55	1681071
2021-03-31	217.13	225.29	215.80	220.43	1604667
2021-04-01	225.99	232.75	225.67	229.70	1807995
2021-04-05	231.05	231.94	226.45	226.83	1266105
2021-04-06	226.28	232.07	224.61	228.55	1472105
2021-04-07	228.99	228.99	220.14	222.56	1781579
2021-04-08	227.70	242.88	227.32	238.48	4077391
2021-04-09	241.30	246.42	235.77	244.26	2620141
2021-04-12	241.25	251.85	240.79	248.96	2553877
2021-04-13	251.99	267.21	251.92	265.32	2697905
2021-04-14	264.81	268.14	258.77	259.91	1863978
2021-04-15	263.64	276.98	262.70	274.25	2184036
2021-04-16	273.71	273.80	264.68	269.98	2028353
2021-04-19	268.47	274.14	263.80	266.01	1096073
2021-04-20	263.68	268.81	261.24	265.80	980705
2021-04-21	262.00	277.07	260.60	274.54	1933921
2021-04-22	275.60	287.44	274.24	274.96	2574770
2021-04-23	276.48	282.73	276.38	279.30	1170819
2021-04-26	278.13	285.74	277.89	285.35	875526
2021-04-27	284.00	286.26	279.57	283.00	861255
2021-04-28	282.68	285.09	278.16	281.84	877537
2021-04-29	282.99	282.99	271.00	273.62	1579611
2021-04-30	269.15	276.78	268.11	269.70	1345541
2021-05-03	269.95	270.46	255.54	255.92	2173226
2021-05-04	250.05	250.61	235.38	244.07	3219966
2021-05-05	246.98	249.38	240.38	242.06	1088285
2021-05-06	241.24	241.54	230.43	234.39	2483455
2021-05-07	241.99	245.28	235.54	237.27	1463529
2021-05-10	236.10	236.54	228.90	230.75	1439687
2021-05-11	219.45	240.53	218.55	237.90	2463363
2021-05-12	233.40	234.75	221.47	225.60	2475907
2021-05-13	229.94	234.28	218.63	221.96	1944018
2021-05-14	227.64	231.30	223.28	229.25	1494551
2021-05-17	226.78	230.63	222.05	224.94	1506105
2021-05-18	228.08	232.25	224.89	227.35	1334289
2021-05-19	222.70	230.00	221.10	228.42	1125034
2021-05-20	230.50	234.55	229.18	234.03	1387808
2021-05-21	239.12	243.19	238.09	238.31	1746170
2021-05-24	240.35	243.61	239.55	242.56	1299140
2021-05-25	242.79	245.00	239.13	244.15	1549999
2021-05-26	246.12	248.00	242.03	246.53	2389379
2021-05-27	226.89	229.67	215.62	222.40	10042561
2021-05-28	223.53	225.85	219.33	222.44	2993209
2021-06-01	223.10	223.60	216.73	218.64	2565031
2021-06-02	218.00	221.70	214.50	215.75	2012778
2021-06-03	215.11	217.00	209.65	210.72	2947328
2021-06-04	213.00	215.69	212.25	213.36	1696945
2021-06-07	213.05	217.15	210.86	216.44	1935478
2021-06-08	217.08	221.97	214.50	217.30	1507926
2021-06-09	219.65	220.76	216.10	217.16	1298828
2021-06-10	216.01	222.14	215.00	222.12	1721775
2021-06-11	220.89	226.78	219.00	226.38	1684770
2021-06-14	226.79	231.82	225.71	227.79	2126348
2021-06-15	227.03	230.00	223.77	224.36	1220255
2021-06-16	225.26	227.36	219.24	223.22	2891647
2021-06-17	223.00	233.75	222.00	232.16	2917704
2021-06-18	233.40	242.60	232.42	239.26	4426312
2021-06-21	238.40	239.06	232.32	233.18	1908094
2021-06-22	235.14	242.00	234.56	241.36	1930823
2021-06-23	241.79	245.21	240.50	242.49	1006737
2021-06-24	245.00	249.00	244.00	244.98	1120437
2021-06-25	246.81	246.90	241.63	246.13	1858480
2021-06-28	247.99	250.68	246.78	247.41	936978
2021-06-29	248.04	249.58	245.39	248.04	941060
2021-06-30	248.86	248.98	243.60	244.68	1148484
2021-07-01	243.75	246.00	239.50	240.74	1613687
2021-07-02	243.00	244.37	240.89	242.56	973693
2021-07-06	243.76	252.71	243.19	249.54	1566786
2021-07-07	252.49	253.64	248.10	250.27	1015271
2021-07-08	244.88	251.65	243.14	251.26	1368425
2021-07-09	247.22	252.10	244.12	251.84	1449688
2021-07-12	254.32	256.61	245.18	245.55	1799570
2021-07-13	248.46	252.40	246.20	249.09	1719304
2021-07-14	250.00	251.31	241.97	242.10	1082979
2021-07-15	242.94	244.56	235.02	237.58	1379178
2021-07-16	239.52	240.77	235.47	235.67	951577
2021-07-19	233.22	241.85	230.50	241.35	1284369
2021-07-20	244.89	249.70	240.54	246.34	1471874
2021-07-21	245.00	248.07	242.61	247.25	857128
2021-07-22	248.37	250.85	246.37	249.71	1379579
2021-07-23	250.18	261.00	248.95	257.91	1861550
2021-07-26	256.80	256.93	251.50	253.00	1601778
2021-07-27	253.00	255.44	244.36	248.30	1700035
2021-07-28	249.09	253.22	247.60	250.50	910226
2021-07-29	251.21	252.23	247.78	248.18	966846
2021-07-30	245.78	250.93	244.40	247.79	904924
2021-08-02	248.00	248.38	240.81	245.58	1258124
2021-08-03	245.58	247.99	239.51	242.57	1225879
2021-08-04	242.90	247.75	242.00	247.38	1137971
2021-08-05	247.00	253.72	245.50	252.29	2091733
2021-08-06	249.76	251.25	238.95	240.12	1920764
2021-08-09	240.00	242.98	238.48	241.35	790880
2021-08-10	241.69	244.13	232.45	232.70	1294076
2021-08-11	234.64	237.70	231.06	234.49	1227921
2021-08-12	234.00	239.89	233.00	236.14	1273442
2021-08-13	236.36	239.61	234.12	235.84	804004
2021-08-16	235.19	237.12	229.15	231.82	1197907
2021-08-17	230.60	232.00	226.06	230.63	917328
2021-08-18	231.45	233.30	228.13	228.93	735165
2021-08-19	228.30	232.23	226.92	230.91	915618
2021-08-20	230.92	234.32	230.71	230.97	1497577
2021-08-23	231.25	236.75	231.20	235.68	1426367
2021-08-24	240.00	248.08	238.97	247.55	2040948
2021-08-25	254.25	262.96	253.33	260.73	2640608
2021-08-26	255.55	264.41	255.40	262.17	1529504
2021-08-27	261.08	265.26	260.10	262.38	1174408
2021-08-30	263.00	266.18	260.11	264.98	1363838
2021-08-31	262.07	266.95	260.36	263.60	1615193
2021-09-01	260.00	266.21	258.78	264.76	2347950
2021-09-02	262.32	276.23	261.08	271.75	5247145
2021-09-03	270.03	276.30	267.73	270.40	2179633
2021-09-07	268.82	269.88	263.39	264.94	2120308
2021-09-08	263.35	265.89	259.31	263.46	1327134
2021-09-09	263.45	269.23	262.71	266.46	1188138
2021-09-10	265.52	265.63	253.32	253.98	1573541
2021-09-13	254.01	254.51	247.05	249.53	1627832
2021-09-14	249.53	254.36	249.24	253.29	1157895
2021-09-15	252.61	254.30	249.78	253.58	1276223
2021-09-16	253.58	255.88	249.01	255.78	1069271
2021-09-17	257.39	258.70	255.00	258.15	2538030
2021-09-20	252.53	257.91	250.00	252.65	1724654
2021-09-21	253.65	257.02	250.06	251.76	801569
2021-09-22	251.10	257.95	249.77	257.45	1101455
2021-09-23	259.29	259.50	251.58	255.38	1204748
2021-09-24	255.82	256.39	247.38	253.43	990063
2021-09-27	249.90	249.90	239.11	241.46	1757641
2021-09-28	243.12	243.19	234.65	235.75	1670776
2021-09-29	239.22	243.69	233.13	233.33	1074545
2021-09-30	234.64	239.22	234.25	237.34	1227127
2021-10-01	238.19	240.21	234.78	238.08	943935
2021-10-04	235.00	236.10	223.55	224.96	1797572
2021-10-05	225.91	229.60	224.01	227.83	1157603
2021-10-06	226.18	234.41	225.35	231.92	1209358
2021-10-07	234.18	237.45	233.57	233.96	1329008
2021-10-08	235.28	235.28	228.26	228.55	1105678
2021-10-11	226.59	230.36	225.10	225.86	1415126
2021-10-12	227.94	236.53	227.94	235.17	1354139
2021-10-13	237.37	247.58	237.37	247.20	1512930
2021-10-14	251.00	261.30	251.00	255.53	2519351
2021-10-15	252.24	257.04	250.38	255.02	1202123
2021-10-18	253.97	260.38	252.61	259.92	1309694
2021-10-19	260.14	262.44	257.31	257.71	981465
2021-10-20	258.66	262.50	254.62	256.28	613479
2021-10-21	254.73	261.08	254.73	259.77	786137
2021-10-22	259.17	260.82	256.18	260.38	739358
2021-10-25	260.00	265.07	258.52	261.05	818568
2021-10-26	262.53	263.50	255.34	255.71	973154
2021-10-27	256.15	258.30	249.07	250.01	1243989
2021-10-28	248.57	248.75	239.57	244.63	2124794
2021-10-29	244.97	249.79	244.01	247.18	1044266
2021-11-01	247.20	250.21	244.01	250.20	962957
2021-11-02	251.46	256.69	250.54	253.70	908442
2021-11-03	254.70	255.00	248.51	254.25	787081
2021-11-04	255.80	257.52	250.89	255.70	1092136
2021-11-05	257.38	258.61	250.77	254.89	723629
2021-11-08	254.80	261.37	254.00	257.95	1034384
2021-11-09	259.24	268.49	258.00	268.28	1430670
2021-11-10	266.92	269.91	256.67	258.04	1178706
2021-11-11	261.02	263.27	255.26	255.53	777080
2021-11-12	257.32	262.97	256.00	261.50	1091692
2021-11-15	261.61	262.00	257.11	260.00	696901
2021-11-16	260.00	268.18	258.02	267.95	1095541
2021-11-17	266.41	269.33	263.06	266.42	854805
2021-11-18	267.41	272.27	261.80	264.39	1140750
2021-11-19	264.35	264.39	239.91	240.68	3027766
2021-11-22	239.54	240.00	226.05	226.25	2276477
2021-11-23	224.60	224.65	214.57	215.64	2525240
2021-11-24	212.86	220.53	208.24	219.58	1900795
2021-11-26	221.10	224.21	217.01	222.69	920754
2021-11-29	224.00	225.73	218.84	223.61	1459282
2021-11-30	226.46	226.46	213.52	215.23	1968508
2021-12-01	218.54	219.50	196.78	198.08	3016507
2021-12-02	215.75	224.62	213.19	221.18	5852495
2021-12-03	219.95	225.00	210.23	214.59	2754134
2021-12-06	212.52	218.67	203.94	217.88	2121140
2021-12-07	225.00	232.76	224.99	230.44	1970102
2021-12-08	230.44	244.18	227.53	240.07	2053239
2021-12-09	239.18	242.90	226.73	228.16	2041716
2021-12-10	229.00	233.66	222.48	223.66	1346288
2021-12-13	221.61	227.90	219.02	221.91	1272265
2021-12-14	217.95	222.00	212.39	217.36	1485367
2021-12-15	217.03	224.89	212.88	222.55	1953437
2021-12-16	223.09	223.75	206.81	211.80	2362290
2021-12-17	206.39	218.86	200.22	217.91	4725507
2021-12-20	214.32	223.10	210.93	218.91	1919277
2021-12-21	220.70	229.10	217.45	228.38	1551585
2021-12-22	228.38	234.79	225.87	228.34	971064
2021-12-23	227.38	229.38	224.91	228.31	596349
2021-12-27	227.95	232.00	227.62	229.41	798249
2021-12-28	229.92	230.10	223.14	224.47	545616
2021-12-29	223.15	224.36	218.98	224.18	818460
2021-12-30	224.97	229.67	224.45	225.05	735163
2021-12-31	225.00	227.61	223.49	224.17	771111
2022-01-03	223.05	226.49	218.62	222.66	1249663
2022-01-04	221.75	222.90	207.07	215.01	1968864
2022-01-05	208.11	212.55	197.64	198.59	2045855
2022-01-06	197.65	206.53	192.75	202.22	2153894
2022-01-07	199.56	207.03	195.95	196.67	1781393
2022-01-10	189.06	201.89	184.02	201.24	2915498
2022-01-11	198.61	213.31	197.46	207.98	1965396
2022-01-12	211.06	220.88	211.04	213.93	2197458
2022-01-13	212.90	214.38	201.78	202.00	2014498
2022-01-14	198.15	205.07	196.00	204.41	1702673
2022-01-18	199.00	204.35	195.83	197.20	1573964
2022-01-19	197.47	204.00	195.60	197.42	1298786
2022-01-20	203.02	210.41	200.16	200.32	2227154
2022-01-21	198.71	205.88	176.39	188.26	6285484
2022-01-24	181.62	191.67	172.53	190.90	4121017
2022-01-25	184.96	188.30	174.52	177.66	3547552
2022-01-26	184.01	190.98	176.22	178.04	3093972
2022-01-27	183.47	185.26	175.11	175.60	1573339
2022-01-28	175.99	184.63	171.86	184.24	1942144
2022-01-31	185.77	198.13	185.77	197.89	1763452
2022-02-01	199.40	201.63	192.82	201.42	1465021
2022-02-02	195.55	198.33	187.11	191.24	2521722
2022-02-03	185.09	188.47	180.08	182.80	1810764
2022-02-04	182.80	191.22	181.33	188.86	1273468
2022-02-07	187.94	195.39	186.79	188.09	968468
2022-02-08	184.72	191.49	182.56	190.45	1052673
2022-02-09	195.00	196.35	190.00	195.46	933495
2022-02-10	191.27	203.79	190.00	196.28	1749358
2022-02-11	197.81	201.47	190.23	191.77	1495613
2022-02-14	190.80	196.00	187.67	189.41	1285069
2022-02-15	193.18	196.95	190.94	195.43	1256875
2022-02-16	191.99	192.99	186.01	188.55	1579927
2022-02-17	183.90	185.66	171.51	173.45	2752528
2022-02-18	174.21	175.25	163.45	164.67	3044525
2022-02-22	164.68	173.59	163.42	168.93	3693595
2022-02-23	169.98	171.32	159.48	159.51	1931988
2022-02-24	154.04	174.03	152.51	173.56	3230249
2022-02-25	173.01	177.62	168.60	177.37	2272216
2022-02-28	177.37	186.11	177.37	182.84	4097061
2022-03-01	185.08	188.90	182.32	184.14	2399840
2022-03-02	184.20	184.65	177.00	182.70	2912635
2022-03-03	174.00	177.95	161.12	167.98	5256475
2022-03-04	167.20	172.98	157.06	158.41	2694349
2022-03-07	159.63	161.60	152.89	154.40	2141944
2022-03-08	155.49	164.22	152.53	159.55	2536401
2022-03-09	165.14	171.88	162.00	170.30	2456727
2022-03-10	167.55	168.57	162.72	165.72	1374880
2022-03-11	167.21	167.25	153.82	154.06	2056977
2022-03-14	152.50	156.24	144.28	146.10	2393784
2022-03-15	146.70	149.35	143.30	148.93	2026544
2022-03-16	150.95	157.72	145.88	155.79	3572624
2022-03-17	154.61	161.44	152.39	161.12	1849035
2022-03-18	160.89	174.95	160.63	174.50	4094938
2022-03-21	171.36	176.19	163.83	169.41	1919495
2022-03-22	155.88	169.46	154.45	166.43	8609308
2022-03-23	160.25	160.25	148.41	148.55	7244035
2022-03-24	149.78	149.78	137.19	144.50	8354673
2022-03-25	144.91	144.99	135.46	138.11	5506050
2022-03-28	139.73	150.26	139.00	149.86	4860611
2022-03-29	152.00	158.34	151.38	156.81	4143851
2022-03-30	154.22	158.49	151.92	152.60	2101067
2022-03-31	152.12	152.89	147.63	150.96	2764100
2022-04-01	151.22	153.12	147.00	148.79	2149532
2022-04-04	149.75	161.59	149.40	160.42	2665242
2022-04-05	161.06	161.61	155.28	156.79	1827338
2022-04-06	152.74	153.08	148.17	150.10	1499425
2022-04-07	148.19	151.42	144.62	147.57	1305901
2022-04-08	146.30	147.50	142.40	142.86	1241424
2022-04-11	141.43	147.77	138.76	144.93	2206055
2022-04-12	148.00	151.76	143.22	143.36	1442462
2022-04-13	142.68	151.63	140.87	150.25	2219344
2022-04-14	150.14	150.78	143.22	143.57	2036867
2022-04-18	142.84	143.57	136.85	139.71	1607268
2022-04-19	140.00	150.81	139.57	149.05	1941843
2022-04-20	149.57	149.57	143.62	144.76	1361417
2022-04-21	147.49	149.66	137.57	138.77	2081644
2022-04-22	137.27	141.63	134.18	136.33	1813859
2022-04-25	134.78	140.23	134.41	138.40	1574231
2022-04-26	136.74	137.98	129.61	129.69	1643374
2022-04-27	128.36	132.90	126.69	127.06	1448630
2022-04-28	129.98	132.96	124.25	131.70	1667319
2022-04-29	129.29	131.06	118.88	119.31	2573416
2022-05-02	118.41	124.01	117.05	123.97	1667235
2022-05-03	122.85	125.30	117.18	117.72	2424280
2022-05-04	117.75	120.56	110.04	120.51	3110791
2022-05-05	119.17	119.17	109.90	111.17	2281497
2022-05-06	109.12	109.95	100.05	102.45	3986613
2022-05-09	98.24	100.49	87.64	88.83	5680325
2022-05-10	92.20	94.60	84.58	91.57	4878110
2022-05-11	89.01	93.72	83.26	84.46	3949131
2022-05-12	82.08	89.97	80.31	87.69	3095960
2022-05-13	90.99	98.29	90.40	97.70	3385847
2022-05-16	95.50	97.52	89.10	89.37	2163692
2022-05-17	92.22	94.13	84.47	87.48	3368316
2022-05-18	84.43	86.43	77.16	78.77	6090889
2022-05-19	78.90	86.34	77.30	83.03	4245726
2022-05-20	86.47	87.31	80.31	84.22	2779716
2022-05-23	84.03	84.60	80.04	83.51	2152183
2022-05-24	81.67	81.67	77.01	78.86	2119770
2022-05-25	78.43	83.79	78.00	82.57	2195160
2022-05-26	79.79	83.38	79.26	81.21	3314847
2022-05-27	82.88	86.25	82.38	86.06	2466380
2022-05-31	85.29	86.92	82.56	83.05	4354164
2022-06-01	84.43	87.57	82.32	84.43	2776139
2022-06-02	84.13	94.22	83.64	93.68	6110415
2022-06-03	107.02	111.35	98.12	98.38	14341228
2022-06-06	101.55	101.66	94.17	95.00	5703792
2022-06-07	93.11	99.75	92.09	99.74	3973713
2022-06-08	98.93	105.16	98.73	102.19	3987944
2022-06-09	100.80	101.14	94.56	94.92	4562666
2022-06-10	92.75	93.68	88.70	90.12	4301213
2022-06-13	85.81	87.11	80.83	81.66	3578364
2022-06-14	82.37	84.66	80.10	81.47	2709296
2022-06-15	83.59	87.62	82.83	85.91	2746492
2022-06-16	82.00	83.68	77.96	79.04	3443146
2022-06-17	80.06	83.29	79.40	82.67	5344677
2022-06-21	83.75	86.82	83.58	84.12	2633108
2022-06-22	82.49	87.74	82.30	86.02	2086114
2022-06-23	86.92	93.99	86.14	93.40	2722138
2022-06-24	94.80	101.35	94.35	101.26	5863091
2022-06-27	100.89	101.81	96.72	97.26	2421436
2022-06-28	97.43	99.61	91.83	92.60	1824867
2022-06-29	92.20	93.66	90.10	93.36	1902124
2022-06-30	92.32	92.89	87.30	90.40	2301381
2022-07-01	90.32	96.27	88.54	95.98	2424651
2022-07-05	95.64	102.84	93.80	102.56	2755384
2022-07-06	103.03	106.05	99.99	101.33	2411490
2022-07-07	100.51	104.29	100.17	103.66	1490172
2022-07-08	100.84	105.88	99.81	103.90	2313301
2022-07-11	102.59	104.72	98.77	100.38	2217829
2022-07-12	100.57	104.53	94.95	95.76	2731721
2022-07-13	93.78	98.69	91.29	97.10	2016322
2022-07-14	96.07	96.65	92.31	92.84	2374830
2022-07-15	93.54	95.82	91.50	94.02	1778444
2022-07-18	96.24	99.20	95.13	95.46	2275384
2022-07-19	97.27	97.63	92.20	95.69	1728612
2022-07-20	96.26	104.60	96.26	103.03	2415398
2022-07-21	102.53	104.98	101.37	104.40	1516837
2022-07-22	104.40	107.86	99.91	101.95	1611216
2022-07-25	101.68	101.68	98.27	99.14	1797617
2022-07-26	98.94	98.94	91.03	91.17	1877686
2022-07-27	93.87	96.52	92.47	96.42	2001849
2022-07-28	96.44	98.92	93.45	98.40	1640688
2022-07-29	98.34	98.64	95.18	98.45	1743266
2022-08-01	96.91	102.44	95.25	98.53	1381005
2022-08-02	96.34	100.23	96.33	97.88	1339108
2022-08-03	100.96	106.61	100.80	104.49	3145744
2022-08-04	103.61	105.42	100.54	104.07	1195029
2022-08-05	101.00	105.99	100.27	104.47	1233376
2022-08-08	105.67	110.94	105.03	107.22	1680971
2022-08-09	105.87	106.06	99.81	101.43	2092073
2022-08-10	104.06	108.13	104.02	105.69	2562725
2022-08-11	107.13	109.35	101.89	102.49	1688528
2022-08-12	104.50	104.50	101.40	104.15	1090692
2022-08-15	102.70	107.86	102.35	107.11	1230427
2022-08-16	106.00	107.10	101.71	106.02	1451338
2022-08-17	103.70	104.63	100.25	101.72	1338171
2022-08-18	101.07	102.57	99.35	101.77	1032885
2022-08-19	99.12	100.14	92.90	96.21	2984590
2022-08-22	94.17	95.96	92.41	93.50	1636435
2022-08-23	94.83	97.52	93.44	93.51	1384052
2022-08-24	94.16	97.89	93.77	96.63	1588857
2022-08-25	96.65	98.68	95.34	98.57	1865578
2022-08-26	99.68	99.68	92.14	93.48	1870945
2022-08-29	91.50	93.58	89.34	89.80	2664811
2022-08-30	91.35	93.78	88.22	91.16	1887335
2022-08-31	93.74	94.78	89.76	91.40	4914738
2022-09-01	69.16	69.34	58.12	60.60	45872021
2022-09-02	61.86	66.50	61.43	64.63	21050148
2022-09-06	64.34	64.78	60.52	60.66	8497137
2022-09-07	60.82	61.97	59.35	61.19	7387473
2022-09-08	59.96	64.18	59.75	62.67	4949640
2022-09-09	63.80	65.23	62.88	64.70	6927008
2022-09-12	65.04	65.80	63.73	64.80	7237801
2022-09-13	61.54	63.01	60.77	61.48	5549111
2022-09-14	61.20	61.85	60.01	60.80	5368937
2022-09-15	60.86	63.32	60.11	62.54	5468247
2022-09-16	60.27	60.76	58.51	59.01	9963355
2022-09-19	58.81	59.37	57.71	58.91	4656568
2022-09-20	58.57	59.87	57.85	58.50	5726294
2022-09-21	59.00	59.50	56.85	56.97	3331224
2022-09-22	56.13	57.16	55.22	55.26	3568786
2022-09-23	53.91	55.16	53.15	54.18	3916480
2022-09-26	54.40	55.66	52.75	52.84	3755085
2022-09-27	54.32	55.00	52.93	54.07	2916103
2022-09-28	54.54	56.24	54.13	55.65	3557691
2022-09-29	55.21	57.11	54.50	56.80	4715710
2022-09-30	56.50	59.89	55.85	56.87	4094036
2022-10-03	57.50	58.44	55.37	57.82	3959913
2022-10-04	59.82	60.72	59.12	59.77	3440026
2022-10-05	58.26	59.99	57.12	59.49	2034597
2022-10-06	57.83	59.47	57.05	58.01	3814128
2022-10-07	56.59	56.76	53.55	53.72	3034619
2022-10-10	53.74	53.96	51.28	52.02	3029611
2022-10-11	52.30	52.49	49.90	50.76	4754236
2022-10-12	50.81	51.40	48.85	50.77	4053964
2022-10-13	48.45	52.08	47.54	51.41	4364716
2022-10-14	52.36	52.89	49.05	49.12	2598287
2022-10-17	51.05	53.36	50.26	52.03	3545550
2022-10-18	54.35	56.27	53.40	54.41	4392565
2022-10-19	53.70	55.49	53.04	53.83	2925347
2022-10-20	54.00	56.37	53.63	54.40	2741508
2022-10-21	53.66	55.08	51.78	55.01	3396152
2022-10-24	54.41	55.04	52.37	54.71	2321558
2022-10-25	55.64	58.35	55.49	58.31	3390610
2022-10-26	56.31	59.74	56.27	56.98	2523163
2022-10-27	57.52	58.46	56.30	56.53	2775848
2022-10-28	56.03	57.39	55.16	57.29	2320999
2022-10-31	57.68	57.82	55.57	56.12	3486781
2022-11-01	58.12	59.13	54.94	55.00	2291689
2022-11-02	54.73	54.86	50.85	50.93	3300742
2022-11-03	49.97	51.05	48.46	50.15	4063859
2022-11-04	50.00	50.12	44.12	45.02	7520725
2022-11-07	47.78	47.82	45.21	47.24	5522104
2022-11-08	47.69	49.41	46.03	47.70	3913199
2022-11-09	47.19	47.51	45.15	45.51	3532548
2022-11-10	49.01	51.99	48.29	49.25	6759369
2022-11-11	49.54	54.82	49.05	54.35	6175399
2022-11-14	53.35	54.02	51.17	51.41	4434179
2022-11-15	54.18	55.43	52.82	53.42	3706661
2022-11-16	51.79	52.31	50.07	50.42	2885022
2022-11-17	48.48	50.34	48.00	49.07	3112079
2022-11-18	50.42	50.55	48.29	49.86	10568525
2022-11-21	49.23	49.53	47.70	48.29	3017860
2022-11-22	47.73	48.35	46.78	47.97	2640423
2022-11-23	48.31	51.16	47.50	50.74	3558705
2022-11-25	50.31	50.47	49.53	50.09	1118929
2022-11-28	49.65	51.28	49.40	50.20	5520099
2022-11-29	50.08	52.49	50.08	51.25	5774549
2022-11-30	49.56	53.71	49.01	53.32	8750988
2022-12-01	61.96	67.62	61.37	67.43	20131517
2022-12-02	65.50	66.94	63.40	65.08	6615647
2022-12-05	64.92	65.08	60.62	61.94	4305412
2022-12-06	62.00	62.39	60.22	61.89	2658124
2022-12-07	62.13	63.88	61.09	61.66	4468789
2022-12-08	62.34	65.00	60.51	63.82	2769948
2022-12-09	63.47	65.87	62.95	64.42	3051428
2022-12-12	64.68	68.73	64.22	68.49	4524922
2022-12-13	73.08	74.18	68.10	70.52	6229643
2022-12-14	70.52	72.35	69.62	70.91	2549370
2022-12-15	69.42	71.43	67.76	67.98	3919642
2022-12-16	67.56	68.99	66.40	67.92	6281852
2022-12-19	67.95	68.28	64.80	65.35	2168196
2022-12-20	64.09	67.05	63.50	66.27	2171366
2022-12-21	65.89	68.13	61.71	67.94	3529593
2022-12-22	66.53	68.33	65.60	67.81	2761842
2022-12-23	66.62	67.10	65.23	67.04	1693552
2022-12-27	65.66	66.22	64.49	64.96	1434859
2022-12-28	64.65	66.26	64.52	65.38	1477168
2022-12-29	66.30	68.90	65.38	68.37	1838733
2022-12-30	66.61	68.49	66.28	68.33	1417568
2023-01-03	69.86	70.67	66.96	69.55	2074749
2023-01-04	71.04	71.70	69.25	70.18	2237081
2023-01-05	69.05	69.10	66.12	66.76	2580170
2023-01-06	65.77	68.38	64.66	68.03	2684094
2023-01-09	69.88	70.95	67.92	69.02	2339789
2023-01-10	68.38	69.63	67.12	67.99	2733472
2023-01-11	67.41	67.79	64.61	64.90	4235330
2023-01-12	63.04	65.90	62.40	65.85	3900917
2023-01-13	64.84	70.13	64.63	69.76	3635861
2023-01-17	69.77	71.20	67.33	71.12	2696155
2023-01-18	72.00	72.59	68.49	68.59	2479706
2023-01-19	67.28	68.18	65.66	67.67	2173383
2023-01-20	68.50	69.02	66.92	68.70	2166618
2023-01-23	69.38	70.31	67.89	69.83	2692694
2023-01-24	70.22	72.04	68.52	68.70	2365038
2023-01-25	66.70	68.44	64.67	67.96	2448131
2023-01-26	69.14	70.08	67.46	69.99	1993663
2023-01-27	69.29	72.36	69.00	71.38	1728804
2023-01-30	74.00	74.00	69.16	69.21	2322858
2023-01-31	69.21	74.40	68.92	73.61	3275374
2023-02-01	73.50	76.77	71.04	76.15	3537853
2023-02-02	80.71	82.10	78.37	81.27	5656165
2023-02-03	78.48	81.14	76.57	77.47	2781684
2023-02-06	76.40	79.00	75.71	76.34	1619079
2023-02-07	76.04	77.64	74.12	77.22	1480154
2023-02-08	77.51	78.19	75.75	75.91	1669836
2023-02-09	77.00	78.83	76.53	77.16	2040131
2023-02-10	75.99	76.53	73.15	76.39	2731238
2023-02-13	74.56	76.37	73.60	75.56	2945828
2023-02-14	73.43	77.45	73.03	77.28	2499603
2023-02-15	77.43	78.75	76.03	78.46	1915418
2023-02-16	76.33	77.96	75.24	75.27	1752121
2023-02-17	74.16	74.79	71.91	74.01	1905587
2023-02-21	72.01	73.18	71.21	72.17	2065691
2023-02-22	72.87	73.96	72.43	72.56	1495366
2023-02-23	73.30	73.71	70.65	73.42	2017914
2023-02-24	71.04	72.29	70.12	72.27	1646722
2023-02-27	72.84	73.60	71.48	71.64	1621252
2023-02-28	72.21	72.56	70.31	71.29	2639495
2023-03-01	71.54	72.64	70.60	71.44	3626026
2023-03-02	81.00	81.55	76.30	80.91	13229224
2023-03-03	81.36	87.46	81.09	85.55	6937679
2023-03-06	85.13	86.24	82.87	84.15	3257782
2023-03-07	84.65	87.88	84.10	85.42	2689656
2023-03-08	85.25	86.54	83.88	85.96	2704168
2023-03-09	85.55	87.27	83.42	83.65	2605073
2023-03-10	83.41	83.41	79.41	81.03	2987772
2023-03-13	78.99	82.71	77.51	79.99	2605283
2023-03-14	81.74	82.61	80.66	81.81	1541063
2023-03-15	80.99	83.45	80.45	83.21	2040258
2023-03-16	83.24	84.95	81.11	84.36	2476656
2023-03-17	85.12	85.43	82.98	83.83	3018648
2023-03-20	83.28	84.48	82.31	84.24	1791773
2023-03-21	84.88	86.05	83.43	84.48	2318142
2023-03-22	84.11	85.06	82.17	82.29	1960398
2023-03-23	83.22	85.23	82.96	84.26	1578192
2023-03-24	83.78	83.93	82.06	82.25	1234998
2023-03-27	82.30	83.74	81.79	83.33	1790721
2023-03-28	83.32	83.68	81.98	82.16	1250060
2023-03-29	83.30	84.85	82.85	84.19	1430535
2023-03-30	85.23	85.94	84.07	84.34	1179750
2023-03-31	84.97	86.63	83.80	86.24	1943023
2023-04-03	85.77	85.87	83.30	83.45	1803469
2023-04-04	83.84	84.06	81.97	82.23	1742750
2023-04-05	81.50	81.65	77.63	78.59	2379505
2023-04-06	78.00	80.01	76.70	79.96	1902850
2023-04-10	78.87	78.98	76.60	78.01	1957922
2023-04-11	77.04	78.65	75.74	78.23	2602125
2023-04-12	80.29	80.68	75.87	75.96	1873020
2023-04-13	76.08	77.72	75.69	75.75	1842364
2023-04-14	74.92	75.38	73.30	74.30	2833704
2023-04-17	75.06	77.91	74.10	77.74	1805744
2023-04-18	79.59	80.10	77.11	77.81	1871585
2023-04-19	76.11	77.51	76.10	76.91	1466596
2023-04-20	75.81	77.37	75.53	76.37	1273760
2023-04-21	76.81	77.29	75.78	75.96	1074029
2023-04-24	76.21	76.32	73.07	73.15	1667055
2023-04-25	72.18	72.37	69.77	69.88	2783780
2023-04-26	71.31	71.40	68.95	69.24	2147029
2023-04-27	70.11	70.50	68.93	70.03	1477252
2023-04-28	68.44	69.28	67.25	68.53	2045079
2023-05-01	67.41	68.64	66.82	68.64	2353108
2023-05-02	68.35	70.50	67.18	70.28	3461039
2023-05-03	70.20	70.85	68.13	70.15	2655597
2023-05-04	69.82	73.09	69.82	72.65	2506154
2023-05-05	72.91	74.26	72.58	73.78	1468144
2023-05-08	75.27	79.40	75.25	79.25	3328591
2023-05-09	79.00	80.08	75.95	76.03	1984820
2023-05-10	76.62	79.20	76.35	78.25	1900243
2023-05-11	78.25	79.13	77.11	78.89	1829079
2023-05-12	78.75	78.75	75.31	76.47	1628886
2023-05-15	76.51	78.64	76.20	78.38	1450628
2023-05-16	77.13	78.56	76.74	78.11	975626
2023-05-17	78.27	80.47	77.47	80.35	1337850
2023-05-18	80.35	81.37	79.47	81.19	1931106
2023-05-19	80.68	82.57	80.37	82.15	1917532
2023-05-22	81.73	85.86	81.35	85.44	2475467
2023-05-23	84.86	86.79	83.07	83.42	1718309
2023-05-24	83.00	85.24	82.54	84.67	1613725
2023-05-25	85.41	85.73	83.54	84.57	1547796
2023-05-26	84.57	88.76	84.45	88.10	2221964
2023-05-30	90.42	91.00	87.66	90.11	3273330
2023-05-31	89.64	91.50	88.85	90.90	5496925
2023-06-01	74.14	75.78	70.20	74.69	19694184
2023-06-02	76.00	76.16	73.20	73.83	6589675
2023-06-05	73.50	73.71	71.30	72.01	4972879
2023-06-06	71.73	73.75	71.30	72.64	2870924
2023-06-07	72.80	73.32	71.36	72.03	2439550
2023-06-08	71.87	72.97	71.36	71.45	2095519
2023-06-09	71.55	73.06	70.83	71.40	2496327
2023-06-12	71.82	73.35	71.46	73.09	2354435
2023-06-13	74.29	76.09	73.59	76.07	4035287
2023-06-14	75.80	76.78	73.93	74.42	2672502
2023-06-15	74.12	76.71	73.66	76.18	2396335
2023-06-16	76.97	77.30	74.75	75.75	3924976
2023-06-20	74.49	75.98	73.33	73.35	1997191
2023-06-21	72.63	73.09	69.21	70.35	3848016
2023-06-22	69.73	71.02	68.90	70.99	1970807
2023-06-23	70.17	70.42	69.19	69.25	2013085
2023-06-26	69.29	70.40	68.67	69.63	1454777
2023-06-27	69.77	70.33	68.69	69.23	2251257
2023-06-28	69.32	70.18	68.52	69.59	2643814
2023-06-29	69.54	69.87	68.69	69.17	2002803
2023-06-30	69.50	70.98	69.21	69.35	2126514
2023-07-03	69.67	70.50	68.67	69.26	1396575
2023-07-05	68.97	70.50	68.13	70.34	2006948
2023-07-06	68.98	69.00	67.72	68.57	2136773
2023-07-07	69.09	69.61	68.41	68.53	1265137
2023-07-10	68.27	70.38	68.09	69.74	1915175
2023-07-11	69.85	70.67	68.70	70.59	2496366
2023-07-12	71.81	71.95	69.74	70.95	2036282
2023-07-13	71.59	73.78	71.41	73.53	2707176
2023-07-14	73.70	74.44	70.42	70.69	2572931
2023-07-17	70.71	72.18	70.26	70.85	3219409
2023-07-18	70.69	71.20	69.93	70.84	3107525
2023-07-19	71.66	73.16	69.85	70.37	3157119
2023-07-20	69.70	70.50	69.30	69.76	2603881
2023-07-21	70.57	71.09	69.64	70.00	1894093
2023-07-24	70.20	71.06	69.63	70.50	1442770
2023-07-25	70.96	71.93	70.42	70.53	1198913
2023-07-26	70.73	72.10	70.25	71.41	2543070
2023-07-27	72.50	72.70	70.02	70.31	1224767
2023-07-28	71.21	74.11	71.11	73.98	1771976
2023-07-31	74.50	76.94	74.50	76.86	1933962
2023-08-01	76.37	76.42	75.20	76.19	1187425
2023-08-02	75.20	75.23	71.84	72.34	1840541
2023-08-03	72.33	73.68	71.79	72.94	1364936
2023-08-04	73.94	74.27	71.79	72.56	1745468
2023-08-07	72.75	73.29	70.85	73.12	1471302
2023-08-08	71.67	71.70	69.48	71.48	1944086
2023-08-09	71.71	71.83	69.90	69.95	1100728
2023-08-10	70.76	72.34	70.75	72.08	1010667
2023-08-11	71.49	72.69	71.19	71.40	866752
2023-08-14	74.61	74.66	71.00	72.26	3132219
2023-08-15	71.61	73.06	71.50	72.26	1378801
2023-08-16	71.86	73.16	71.55	72.37	1423567
2023-08-17	72.34	72.34	70.28	70.71	1616106
2023-08-18	69.22	72.05	68.79	71.73	1596427
2023-08-21	71.88	73.52	71.82	72.94	1621296
2023-08-22	72.96	73.00	70.93	71.38	1361083
2023-08-23	71.72	73.61	71.23	73.51	1234576
2023-08-24	74.00	74.16	71.37	71.37	1300269
2023-08-25	71.28	72.40	70.17	72.23	1472760
2023-08-28	71.99	72.90	71.41	72.12	1762303
2023-08-29	71.90	73.15	71.09	71.86	2206295
2023-08-30	71.94	73.79	71.78	73.57	4698007
2023-08-31	78.61	86.50	78.23	83.51	12111295
2023-09-01	84.46	86.66	84.36	86.16	4481112
2023-09-05	85.28	88.83	85.27	87.17	4684316
2023-09-06	86.51	88.15	86.25	87.50	3512844
2023-09-07	86.53	88.80	86.23	87.68	2509223
2023-09-08	87.60	88.32	86.54	87.38	1655902
2023-09-11	90.00	90.00	90.00	90.00	140
2023-09-12	89.17	90.43	87.59	87.59	2327631
2023-09-13	87.38	88.47	87.09	87.44	1854891
2023-09-14	87.48	87.59	83.16	86.03	4305988
2023-09-15	85.40	86.37	83.70	84.31	4511701
2023-09-18	83.28	83.80	82.15	83.16	2347890
2023-09-19	82.57	83.60	81.80	82.04	1892203
2023-09-20	82.04	84.56	81.45	83.53	1608884
2023-09-21	82.50	83.94	81.09	81.13	2130925
2023-09-22	82.41	82.62	80.55	80.68	1204210
2023-09-25	80.43	80.61	79.80	80.19	1208078
2023-09-26	79.63	80.60	79.12	79.63	1220579
2023-09-27	79.77	81.48	79.52	80.70	1210686
2023-09-28	79.68	81.63	79.35	81.46	1573833
2023-09-29	82.37	83.89	80.91	81.51	2279465
2023-10-02	82.36	83.62	79.81	80.72	3208809
2023-10-03	79.52	81.49	78.36	78.84	1890188
2023-10-04	78.96	79.70	77.44	78.01	1819654
2023-10-05	78.04	78.32	76.42	76.98	1778256
2023-10-06	75.53	80.64	75.47	80.42	2914059
2023-10-09	79.67	85.65	79.67	83.50	3667535
2023-10-10	83.50	85.90	82.79	85.02	2157245
2023-10-11	85.48	88.00	85.32	87.97	3208886
2023-10-12	87.84	88.06	84.23	84.60	2786925
2023-10-13	85.03	85.76	82.76	83.08	1394643
2023-10-16	83.10	87.13	82.81	86.51	1787992
2023-10-17	85.20	88.53	85.01	86.17	2023785
2023-10-18	85.07	87.34	85.00	85.40	1282146
2023-10-19	86.70	87.18	85.01	85.46	1423610
2023-10-20	85.29	85.29	73.55	75.57	11018550
2023-10-23	69.30	70.75	67.80	69.42	11192086
2023-10-24	69.81	72.88	69.61	71.91	4576995
2023-10-25	71.52	71.95	66.53	67.42	3970393
2023-10-26	67.89	69.42	67.25	67.70	2368206
2023-10-27	68.20	68.73	66.74	67.08	1630119
2023-10-30	67.49	67.72	65.26	65.76	1963006
2023-10-31	66.07	67.95	65.41	67.41	1636347
2023-11-01	67.78	68.87	67.23	68.73	1612857
2023-11-02	69.91	70.95	65.04	67.99	3697528
2023-11-03	69.00	70.82	68.15	69.88	2111340
2023-11-06	70.00	70.12	67.20	67.76	2120401
2023-11-07	68.98	69.70	67.44	68.45	1785407
2023-11-08	68.32	68.66	67.04	67.45	2236469
2023-11-09	67.49	68.84	66.01	66.30	2423857
2023-11-10	66.51	67.99	65.98	67.77	1441689
2023-11-13	67.25	69.11	66.99	68.23	1605417
2023-11-14	70.25	71.54	70.05	70.18	1896359
2023-11-15	70.70	72.53	70.25	70.41	1550295
2023-11-16	69.61	70.98	69.29	69.62	1405657
2023-11-17	69.49	70.46	68.92	70.22	1035147
2023-11-20	70.09	72.22	70.09	72.06	1538420
2023-11-21	71.53	72.34	69.96	71.02	1732153
2023-11-22	70.86	73.07	70.36	71.93	1904898
2023-11-24	71.91	73.25	71.50	73.25	1149714
2023-11-27	72.31	72.70	70.28	70.28	3988126
2023-11-28	70.03	73.29	69.91	72.61	3867733
2023-11-29	70.52	72.14	67.39	70.77	10401611
2023-11-30	69.30	70.79	66.69	67.05	6770422
2023-12-01	67.23	73.78	67.13	73.63	5210360
2023-12-04	72.90	74.25	71.81	72.50	3207645
2023-12-05	71.82	72.75	71.15	72.69	1833094
2023-12-06	72.85	74.80	71.76	73.98	2561917
2023-12-07	73.98	73.98	71.32	72.00	3032578
2023-12-08	71.89	73.50	71.58	72.01	2784358
2023-12-11	72.00	74.07	71.61	73.54	1466349
2023-12-12	73.37	77.44	73.00	76.99	3412356
2023-12-13	77.05	78.98	76.06	78.64	2998033
2023-12-14	80.00	82.99	78.58	81.06	4964312
2023-12-15	81.58	83.53	81.12	83.17	6175163
2023-12-18	82.88	84.58	82.06	84.35	3602433
2023-12-19	84.48	86.88	84.26	86.68	2632611
2023-12-20	86.37	87.60	84.96	85.27	2080162
2023-12-21	85.65	89.15	85.59	89.04	3018495
2023-12-22	89.04	89.80	88.15	89.36	1843238
2023-12-26	89.65	92.22	89.07	91.72	2321468
2023-12-27	91.67	92.38	90.59	90.60	2198605
2023-12-28	90.50	91.73	89.80	91.33	1333880
2023-12-29	90.78	91.61	89.98	90.53	1226057
2024-01-02	89.00	89.31	86.25	87.00	2551558
2024-01-03	85.68	86.89	83.72	83.87	1916428
2024-01-04	83.11	84.32	82.62	83.37	1417218
2024-01-05	81.90	83.67	81.81	82.46	1638841
2024-01-08	82.32	83.87	82.12	83.86	1354581
2024-01-09	83.17	85.56	83.17	83.99	1970072
2024-01-10	84.50	84.53	82.41	83.95	1621954
2024-01-11	83.89	84.98	82.49	83.78	1491607
2024-01-12	83.91	85.19	83.67	83.79	1184305
2024-01-16	82.83	83.32	82.24	82.66	1246435
2024-01-17	81.67	82.50	79.61	81.85	1434164
2024-01-18	82.46	83.00	80.69	81.22	1266847
2024-01-19	81.85	82.10	80.53	81.28	1827045
2024-01-22	83.33	86.07	82.95	84.55	3135829
2024-01-23	85.40	86.31	84.31	86.21	1934404
2024-01-24	87.27	88.04	85.01	85.06	1506088
2024-01-25	86.00	86.00	83.94	84.51	944940
2024-01-26	84.05	85.60	83.87	84.77	941401
2024-01-29	84.91	87.20	84.72	87.16	1363507
2024-01-30	86.80	87.06	84.94	85.38	1057628
2024-01-31	84.96	85.39	82.64	82.65	1249564
2024-02-01	83.84	85.51	82.96	84.90	1775716
2024-02-02	83.60	84.27	81.70	82.78	1806447
2024-02-05	81.72	82.55	80.61	82.14	1172356
2024-02-06	82.37	82.96	80.39	81.86	1004204
2024-02-07	82.25	83.73	82.12	83.56	1671125
2024-02-08	83.34	85.50	82.71	84.68	1154016
2024-02-09	86.00	88.99	85.63	87.85	1823512
2024-02-12	87.70	88.51	85.64	85.93	1189562
2024-02-13	82.21	85.46	80.61	83.40	2125363
2024-02-14	84.31	88.50	83.53	87.60	2717158
2024-02-15	89.36	89.48	87.00	89.44	2312372
2024-02-16	90.23	90.95	87.89	88.86	1827309
2024-02-20	86.95	86.99	82.14	83.66	2863079
2024-02-21	80.75	82.54	79.35	81.18	2655294
2024-02-22	83.11	83.32	81.90	82.30	1674453
2024-02-23	82.98	84.47	82.43	83.24	1465754
2024-02-26	83.52	86.94	82.54	86.32	2198303
2024-02-27	86.69	88.15	85.57	86.91	2122852
2024-02-28	86.00	88.64	85.39	87.30	5748812
2024-02-29	107.42	112.08	102.77	107.30	21550860
2024-03-01	107.64	110.40	106.33	108.49	5652447
2024-03-04	109.49	110.00	106.56	109.26	2864081
2024-03-05	108.33	108.45	104.18	106.99	2585496
2024-03-06	109.66	111.14	106.87	108.90	2737455
2024-03-07	109.83	112.45	108.64	111.49	3501036
2024-03-08	112.50	114.50	110.15	110.30	1864633
2024-03-11	109.00	110.00	107.09	108.31	1976832
2024-03-12	108.44	108.92	106.85	107.72	1456692
2024-03-13	107.10	110.13	106.75	109.66	1393889
2024-03-14	109.59	109.80	105.86	107.70	1552657
2024-03-15	107.00	107.59	105.45	106.10	2938916
2024-03-18	106.27	106.89	104.78	105.88	1633105
2024-03-19	104.14	105.77	103.61	105.36	1120463
2024-03-20	105.83	106.28	104.73	105.50	1317345
2024-03-21	107.07	107.30	104.74	104.76	1070206
2024-03-22	104.61	106.51	103.65	106.13	1448550
2024-03-25	105.62	105.98	104.60	105.65	885472
2024-03-26	106.33	108.55	104.12	104.43	1505066
2024-03-27	105.44	105.69	103.14	104.92	1412907
2024-03-28	104.80	105.95	104.25	104.62	1000199
2024-04-01	104.66	105.01	102.92	103.49	1126980
2024-04-02	102.49	102.77	100.79	102.64	1313325
2024-04-03	102.78	102.86	101.25	102.16	1028269
2024-04-04	102.21	102.65	99.36	99.42	1993500
2024-04-05	99.85	101.76	99.00	101.50	1255341
2024-04-08	101.20	101.69	100.15	101.01	634963
2024-04-09	101.00	101.94	100.45	101.23	674142
2024-04-10	98.62	100.47	98.62	99.45	951401
2024-04-11	100.00	101.25	99.35	100.80	965115
2024-04-12	100.76	100.76	97.78	98.26	1552291
2024-04-15	98.00	98.00	94.19	94.23	1725864
2024-04-16	94.29	95.50	93.34	95.01	1098125
2024-04-17	95.30	95.92	93.76	93.80	990189
2024-04-18	93.80	95.84	93.10	93.71	800962
2024-04-19	93.27	94.26	91.26	92.03	1104144
2024-04-22	92.31	93.92	91.69	93.24	1025575
2024-04-23	93.62	95.49	93.33	94.37	806312
2024-04-24	95.20	96.25	93.20	93.76	1302481
2024-04-25	91.54	93.40	90.67	92.93	854659
2024-04-26	93.67	94.30	92.09	92.29	793448
2024-04-29	93.31	94.40	92.56	93.16	975810
2024-04-30	92.10	93.98	92.10	92.98	1290038
2024-05-01	94.16	95.41	92.03	93.34	951701
2024-05-02	94.35	95.60	92.37	95.48	1245527
2024-05-03	96.90	97.74	94.98	96.55	982258
2024-05-06	97.83	99.47	96.93	99.25	1608819
2024-05-07	98.64	99.65	97.95	98.56	1081497
2024-05-08	97.24	98.12	96.31	97.54	1388978
2024-05-09	97.50	98.12	96.60	98.12	763472
2024-05-10	98.20	98.85	96.50	97.42	1227915
2024-05-13	98.00	99.24	97.42	98.40	1523135
2024-05-14	99.01	99.57	97.51	97.89	933347
2024-05-15	99.03	100.49	98.32	99.27	1473626
2024-05-16	99.09	100.79	98.75	100.74	1161509
2024-05-17	100.94	104.11	100.54	102.96	2727522
2024-05-20	102.85	103.25	101.25	102.63	1066588
2024-05-21	101.71	102.33	101.30	101.38	950874
2024-05-22	101.38	101.97	100.30	100.87	792306
2024-05-23	102.04	102.75	98.41	98.74	1696687
2024-05-24	98.32	98.39	96.73	97.16	1432494
2024-05-28	98.00	98.34	95.14	96.15	2607796
2024-05-29	95.02	97.16	94.79	96.36	5162680
2024-05-30	100.94	101.50	87.82	88.81	9808272
2024-05-31	89.21	91.59	86.25	88.68	4041445
2024-06-03	90.49	91.73	87.40	88.50	2333356
2024-06-04	88.10	89.10	86.52	86.62	1695851
2024-06-05	87.51	88.95	87.01	88.51	1529791
2024-06-06	88.27	89.28	87.56	87.69	1194293
2024-06-07	87.25	87.71	86.11	87.42	1016412
2024-06-10	86.82	89.32	86.54	89.11	2090029
2024-06-11	88.95	89.83	88.29	89.14	1517591
2024-06-12	90.57	91.68	88.89	89.29	1645357
2024-06-13	88.83	89.42	87.37	88.24	1264646
2024-06-14	88.41	90.47	87.92	89.76	1500850
2024-06-17	89.04	90.45	88.33	89.78	1500539
2024-06-18	89.44	89.99	87.41	87.54	1336064
2024-06-20	87.15	87.99	85.73	86.52	1606091
2024-06-21	86.32	87.18	85.80	86.91	3128898
2024-06-24	86.51	88.68	86.35	88.35	1886250
2024-06-25	88.50	89.25	87.68	88.90	1391215
2024-06-26	88.54	89.37	88.13	88.30	677671
2024-06-27	88.11	92.59	88.09	92.37	1865729
2024-06-28	92.80	95.29	92.60	93.61	3899890
2024-07-01	93.14	94.63	92.02	94.55	1423470
2024-07-02	94.84	96.23	93.14	93.61	1113683
2024-07-03	94.01	94.77	93.41	93.79	563728
2024-07-05	93.08	96.55	92.79	96.35	1239114
2024-07-08	96.14	98.25	95.77	98.05	2013808
2024-07-09	98.00	98.32	91.60	94.64	2134576
2024-07-10	95.00	95.00	91.14	92.79	1442158
2024-07-11	93.88	95.87	92.84	93.25	1109940
2024-07-12	93.19	96.42	92.82	96.08	1603302
2024-07-15	97.00	99.24	96.28	98.47	1568224
2024-07-16	99.40	100.73	98.26	100.39	1771276
2024-07-17	99.04	99.42	95.90	96.19	1726277
2024-07-18	96.75	96.76	93.26	93.92	1758983
2024-07-19	94.53	94.73	92.64	94.03	1412036
2024-07-22	94.94	96.99	94.00	95.02	1293390
2024-07-23	95.00	97.24	94.79	96.05	1121139
2024-07-24	94.76	96.30	92.42	92.69	1631346
2024-07-25	92.75	95.06	90.92	93.11	1565696
2024-07-26	94.36	95.18	91.89	93.48	1321774
2024-07-29	93.90	94.56	92.30	94.23	1117623
2024-07-30	94.71	95.29	91.70	92.82	822287
2024-07-31	93.68	94.86	92.35	93.94	741548
2024-08-01	94.32	94.40	90.41	91.38	1167344
2024-08-02	88.97	89.65	86.02	86.69	2180205
2024-08-05	80.59	84.99	79.68	82.85	2254893
2024-08-06	84.08	84.30	82.08	83.80	2975400
2024-08-07	85.83	88.90	85.67	85.76	2102846
2024-08-08	86.64	89.24	86.00	88.65	1293115
2024-08-09	88.77	91.24	88.77	90.36	2163991
2024-08-12	90.36	92.25	88.70	92.02	1310562
2024-08-13	92.02	94.82	91.00	92.82	1566042
2024-08-14	93.25	95.21	92.01	95.08	1623069
2024-08-15	96.50	97.54	95.40	95.51	1292406
2024-08-16	95.20	96.84	94.32	96.69	1763789
2024-08-19	96.96	97.93	95.56	97.93	1100082
2024-08-20	97.93	99.12	96.88	97.61	987626
2024-08-21	98.49	98.62	97.38	97.93	845181
2024-08-22	98.90	99.64	96.81	97.11	1447243
2024-08-23	98.00	99.50	97.31	99.01	1039357