PANW Historical Prices

Summary

Key Stock Metrics

132.50

(April 4, 2024)

52-Week Low

208.39

(February 19, 2025)

52-Week High

208.39

(February 19, 2025)

All-Time High

179.48

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-07-20	9.19	10.35	8.85	8.86	42096342
2012-07-23	8.77	9.00	8.52	8.59	4730304
2012-07-24	8.67	9.33	8.59	9.25	4300218
2012-07-25	9.42	9.83	9.22	9.83	3597648
2012-07-26	9.96	10.31	9.68	9.98	2566806
2012-07-27	10.15	10.15	9.50	9.50	920112
2012-07-30	9.48	9.48	8.99	9.17	1658358
2012-07-31	9.17	9.52	8.70	9.52	1712406
2012-08-01	9.79	9.79	9.19	9.36	664854
2012-08-02	9.28	10.00	8.88	9.18	995826
2012-08-03	9.44	9.48	9.04	9.13	1745058
2012-08-06	9.28	9.32	8.95	9.13	937344
2012-08-07	9.17	9.57	9.09	9.47	2194392
2012-08-08	9.37	10.17	9.31	10.16	3023628
2012-08-09	10.17	10.41	9.98	10.22	1758780
2012-08-10	10.17	10.66	10.08	10.22	1710162
2012-08-13	10.18	10.51	10.00	10.45	1331982
2012-08-14	10.69	10.73	9.89	9.97	2841900
2012-08-15	9.93	10.48	9.62	10.46	1522416
2012-08-16	10.58	11.15	10.31	11.08	2231178
2012-08-17	11.18	11.42	10.81	11.22	2307342
2012-08-20	11.13	11.19	10.83	10.91	1619922
2012-08-21	10.91	11.07	10.55	10.72	1485396
2012-08-22	10.84	10.86	10.52	10.54	747912
2012-08-23	10.53	10.81	10.42	10.69	1291218
2012-08-24	10.58	10.96	10.54	10.80	1217250
2012-08-27	10.84	10.97	10.44	10.62	1061652
2012-08-28	10.62	10.74	10.49	10.65	624912
2012-08-29	10.70	10.85	10.52	10.79	971934
2012-08-30	10.79	11.11	10.55	10.57	1379124
2012-08-31	10.75	10.76	10.52	10.73	553416
2012-09-04	10.88	11.71	10.65	11.70	4606806
2012-09-05	12.10	12.10	11.52	11.67	2837850
2012-09-06	11.79	12.00	11.73	11.90	1348398
2012-09-07	12.03	12.04	11.56	11.79	3541020
2012-09-10	11.92	12.10	11.86	11.96	8309328
2012-09-11	11.13	11.62	10.72	11.10	18155004
2012-09-12	11.28	11.38	10.79	10.81	4134264
2012-09-13	10.79	11.37	10.79	11.33	4606614
2012-09-14	11.43	11.50	11.15	11.17	2547978
2012-09-17	11.12	11.33	11.10	11.32	890226
2012-09-18	11.17	11.72	11.17	11.53	2594982
2012-09-19	11.49	11.50	11.25	11.33	2348436
2012-09-20	11.12	11.24	10.77	10.84	1551606
2012-09-21	10.91	10.92	10.37	10.67	3152250
2012-09-24	10.66	10.81	10.40	10.78	1827756
2012-09-25	10.90	11.09	10.69	10.70	2271528
2012-09-26	10.66	10.66	10.43	10.54	2356134
2012-09-27	10.67	10.87	10.56	10.85	2256570
2012-09-28	10.83	10.89	10.21	10.26	6389676
2012-10-01	10.27	10.53	10.04	10.10	2384562
2012-10-02	10.28	10.40	10.00	10.33	2213946
2012-10-03	10.48	11.04	10.36	10.98	4986150
2012-10-04	10.97	11.00	10.76	10.96	1057218
2012-10-05	10.88	10.94	10.15	10.33	4582992
2012-10-08	10.39	10.47	10.24	10.35	1181748
2012-10-09	10.20	10.48	10.16	10.33	1481982
2012-10-10	10.27	10.58	10.23	10.24	3275076
2012-10-11	10.34	10.41	10.13	10.16	1774338
2012-10-12	10.42	10.53	10.18	10.49	1922388
2012-10-15	10.52	10.97	10.49	10.93	1770360
2012-10-16	10.98	10.99	10.72	10.93	1565202
2012-10-17	10.87	11.17	10.75	10.92	4474680
2012-10-18	10.68	10.68	10.28	10.32	24424212
2012-10-19	10.31	10.47	9.83	10.00	5164464
2012-10-22	10.02	10.18	10.00	10.00	3093618
2012-10-23	10.00	10.03	9.59	9.96	5323002
2012-10-24	10.08	10.09	9.82	9.96	2004054
2012-10-25	10.02	10.02	9.62	9.68	2664696
2012-10-26	9.78	9.78	9.37	9.38	5200098
2012-10-31	9.40	9.53	9.00	9.16	6796830
2012-11-01	9.29	9.51	9.08	9.37	4828668
2012-11-02	9.41	9.46	9.05	9.10	2952852
2012-11-05	9.17	9.45	9.06	9.30	3884994
2012-11-06	9.30	9.44	9.08	9.24	2161668
2012-11-07	9.14	9.22	8.98	8.98	908670
2012-11-08	8.98	9.14	8.61	8.66	3613338
2012-11-09	8.62	8.89	8.59	8.67	1946166
2012-11-12	8.67	8.81	8.63	8.72	1360314
2012-11-13	8.79	8.95	8.76	8.87	2869218
2012-11-14	9.00	9.03	8.58	8.73	2220798
2012-11-15	9.00	9.00	8.43	8.57	1356978
2012-11-16	8.45	8.95	8.34	8.88	4039182
2012-11-19	8.96	9.34	8.96	9.34	3178506
2012-11-20	9.29	9.34	9.00	9.07	1826502
2012-11-21	9.03	9.26	8.99	9.24	2382570
2012-11-23	9.33	9.38	9.20	9.24	388950
2012-11-26	9.19	9.33	8.99	9.31	2030694
2012-11-27	9.20	9.56	9.18	9.34	1379730
2012-11-28	9.22	9.26	8.82	9.10	1913838
2012-11-29	9.11	9.37	9.02	9.31	2075478
2012-11-30	9.34	9.34	8.86	9.07	8837934
2012-12-03	9.07	9.07	8.56	8.61	3480846
2012-12-04	8.76	8.95	8.60	8.94	4148862
2012-12-05	8.90	9.01	8.61	8.68	1940658
2012-12-06	8.74	9.09	8.43	8.55	6734982
2012-12-07	8.33	8.69	7.94	8.55	13166898
2012-12-10	8.53	8.58	8.08	8.14	3752982
2012-12-11	8.30	8.30	7.99	8.15	5647020
2012-12-12	8.21	8.39	8.07	8.21	4076340
2012-12-13	8.14	8.20	8.01	8.16	3937842
2012-12-14	8.15	8.32	8.09	8.30	2623488
2012-12-17	8.31	8.49	8.26	8.34	4062258
2012-12-18	8.42	9.00	8.35	8.66	5878968
2012-12-19	8.67	8.76	8.55	8.68	2896620
2012-12-20	8.75	8.82	8.53	8.63	1523910
2012-12-21	8.55	9.12	8.36	9.11	7469436
2012-12-24	8.98	9.17	8.98	9.13	1478046
2012-12-26	9.11	9.15	8.86	8.88	2699646
2012-12-27	8.86	8.93	8.45	8.81	3122580
2012-12-28	8.71	8.99	8.67	8.77	1904586
2012-12-31	8.81	8.95	8.66	8.92	2082006
2013-01-02	9.09	9.32	8.42	8.54	8351454
2013-01-03	8.64	8.64	8.14	8.23	8008044
2013-01-04	8.31	8.36	8.00	8.04	7781412
2013-01-07	8.02	8.17	7.83	7.87	7133418
2013-01-08	7.93	8.14	7.83	7.94	5110230
2013-01-09	8.05	8.38	8.05	8.33	5405988
2013-01-10	8.36	8.61	8.22	8.43	4754664
2013-01-11	8.44	8.85	8.44	8.80	7625646
2013-01-14	8.76	8.92	8.67	8.73	7576812
2013-01-15	8.66	9.04	8.64	9.01	5595924
2013-01-16	9.07	9.30	8.86	9.13	7345002
2013-01-17	9.16	9.16	8.92	9.08	3930588
2013-01-18	9.35	9.45	9.17	9.23	8177028
2013-01-22	9.23	9.30	9.06	9.21	2750466
2013-01-23	9.07	9.37	9.05	9.32	4445724
2013-01-24	9.29	9.38	9.22	9.34	3321036
2013-01-25	9.34	9.48	9.25	9.45	5057460
2013-01-28	9.44	9.61	9.15	9.57	6626478
2013-01-29	9.54	9.55	9.30	9.47	3223818
2013-01-30	9.46	9.46	8.92	8.99	6612060
2013-01-31	9.21	9.30	8.93	9.23	5318178
2013-02-01	9.28	9.35	8.99	9.07	6988176
2013-02-04	9.20	9.20	8.84	8.89	2144352
2013-02-05	8.90	9.04	8.81	8.97	2632896
2013-02-06	8.97	9.07	8.84	9.02	2556354
2013-02-07	9.01	9.06	8.90	9.03	2629794
2013-02-08	9.01	9.18	8.98	9.18	3178218
2013-02-11	9.18	9.24	9.12	9.16	1613808
2013-02-12	9.17	9.49	9.12	9.45	4550910
2013-02-13	9.42	9.44	9.14	9.19	3909630
2013-02-14	9.17	9.33	9.13	9.29	2172012
2013-02-15	9.35	9.40	9.17	9.20	1666974
2013-02-19	9.27	9.41	9.22	9.25	1913460
2013-02-20	9.28	9.32	9.10	9.13	2659020
2013-02-21	9.15	9.19	8.96	9.10	3399108
2013-02-22	9.26	9.58	9.16	9.55	7002936
2013-02-25	9.65	9.69	9.34	9.54	3614670
2013-02-26	9.50	9.57	9.34	9.50	4712508
2013-02-27	9.55	9.97	9.31	9.65	9679848
2013-02-28	9.66	10.19	9.50	10.19	14557560
2013-03-01	9.76	10.37	9.57	9.76	19302630
2013-03-04	9.38	9.58	9.14	9.33	29025456
2013-03-05	9.35	9.51	9.27	9.47	10157238
2013-03-06	9.49	9.56	9.35	9.40	6559860
2013-03-07	9.52	9.53	9.32	9.40	7034262
2013-03-08	9.41	9.42	9.21	9.33	7066740
2013-03-11	9.30	9.37	9.17	9.29	6011736
2013-03-12	9.22	9.41	9.18	9.34	9701364
2013-03-13	9.39	9.44	9.28	9.40	7320606
2013-03-14	9.56	9.56	9.35	9.43	7142442
2013-03-15	9.38	9.42	9.26	9.38	5534238
2013-03-18	9.38	9.52	9.26	9.35	5101782
2013-03-19	9.34	9.43	9.03	9.33	7117230
2013-03-20	9.30	9.42	9.25	9.32	2825124
2013-03-21	9.30	9.53	9.22	9.27	8367432
2013-03-22	9.29	9.41	9.02	9.09	9190098
2013-03-25	9.12	9.17	8.93	9.09	6788796
2013-03-26	9.12	9.12	8.93	9.00	6870366
2013-03-27	8.95	9.52	8.88	9.42	11639928
2013-03-28	9.41	9.53	9.35	9.43	8143770
2013-04-01	9.42	9.42	9.03	9.22	5057196
2013-04-02	9.21	9.25	9.07	9.15	2594508
2013-04-03	9.13	9.13	8.84	8.94	4199724
2013-04-04	8.94	8.94	8.68	8.84	4947816
2013-04-05	8.63	8.94	8.63	8.84	5271864
2013-04-08	8.81	8.86	8.60	8.63	6354024
2013-04-09	8.70	8.93	8.63	8.83	3887082
2013-04-10	8.93	9.17	8.84	9.12	5103948
2013-04-11	8.86	9.08	8.74	9.03	6528810
2013-04-12	8.96	9.00	8.76	8.86	3095088
2013-04-15	8.81	8.81	8.54	8.62	4689174
2013-04-16	8.67	8.78	8.57	8.76	3883968
2013-04-17	8.65	8.72	8.59	8.66	4745274
2013-04-18	8.65	8.71	8.38	8.58	3951420
2013-04-19	8.60	8.60	8.44	8.45	5326326
2013-04-22	8.52	8.62	8.44	8.56	3157644
2013-04-23	8.58	8.95	8.58	8.85	3989688
2013-04-24	8.79	9.06	8.79	9.00	5435472
2013-04-25	9.00	9.13	8.94	9.03	4426590
2013-04-26	8.97	8.97	8.86	8.94	4734600
2013-04-29	8.96	9.08	8.96	9.01	1979496
2013-04-30	9.00	9.07	8.97	9.02	3034482
2013-05-01	8.98	9.01	8.61	8.61	8777394
2013-05-02	8.68	8.86	8.59	8.80	5428362
2013-05-03	8.87	9.07	8.87	9.07	3498804
2013-05-06	9.05	9.13	8.93	8.98	4927272
2013-05-07	8.98	9.02	8.72	8.79	5133354
2013-05-08	8.81	8.81	8.23	8.28	14779320
2013-05-09	8.56	8.66	8.26	8.29	7978848
2013-05-10	8.31	8.43	8.26	8.29	4867794
2013-05-13	8.25	8.45	8.25	8.38	2819760
2013-05-14	8.40	8.72	8.39	8.71	4622556
2013-05-15	8.64	8.82	8.64	8.77	4305258
2013-05-16	9.17	9.37	8.91	9.02	9070176
2013-05-17	9.12	9.43	9.08	9.41	5905608
2013-05-20	9.42	9.43	9.01	9.05	3870102
2013-05-21	9.01	9.04	8.76	8.77	4161552
2013-05-22	8.83	8.83	8.58	8.70	5720850
2013-05-23	8.58	8.80	8.58	8.69	2911902
2013-05-24	8.69	8.79	8.63	8.73	2076678
2013-05-28	8.86	8.99	8.83	8.96	2194212
2013-05-29	9.14	9.21	8.88	9.13	6896214
2013-05-30	9.17	9.21	9.04	9.07	14068206
2013-05-31	7.93	8.41	7.83	8.09	33316800
2013-06-03	8.12	8.12	7.56	7.64	13842894
2013-06-04	7.64	7.73	7.25	7.34	11494284
2013-06-05	7.28	7.47	7.25	7.40	9932280
2013-06-06	7.37	7.64	7.36	7.50	6797916
2013-06-07	7.54	7.71	7.43	7.70	8600256
2013-06-10	7.68	7.75	7.52	7.74	7045314
2013-06-11	7.60	7.88	7.59	7.80	6935826
2013-06-12	7.83	7.88	7.53	7.60	4933482
2013-06-13	7.55	7.63	7.50	7.54	2746242
2013-06-14	7.51	7.51	7.18	7.19	9639966
2013-06-17	7.27	7.38	7.17	7.19	8354814
2013-06-18	7.02	7.16	6.92	6.93	8752944
2013-06-19	6.92	7.12	6.84	7.01	7949550
2013-06-20	6.89	7.06	6.85	6.98	8155896
2013-06-21	7.02	7.08	6.75	6.84	7456068
2013-06-24	6.70	6.78	6.51	6.59	6796038
2013-06-25	6.60	6.99	6.59	6.93	7324074
2013-06-26	6.91	7.13	6.90	7.01	6511710
2013-06-27	7.09	7.43	7.07	7.40	8381046
2013-06-28	7.33	7.33	6.95	7.03	16204398
2013-07-01	7.04	7.27	6.99	7.04	4959366
2013-07-02	7.01	7.08	6.84	6.86	4942422
2013-07-03	6.84	7.20	6.82	7.15	3502698
2013-07-05	7.14	7.15	7.00	7.05	2780376
2013-07-08	7.02	7.24	7.00	7.14	4223958
2013-07-09	7.16	7.26	7.07	7.18	3509100
2013-07-10	7.22	7.39	7.22	7.37	5364498
2013-07-11	7.51	7.83	7.51	7.80	9666408
2013-07-12	7.78	7.82	7.71	7.74	2876418
2013-07-15	7.81	7.82	7.72	7.80	2017494
2013-07-16	7.79	7.82	7.67	7.75	3597636
2013-07-17	7.78	8.00	7.75	7.89	6127188
2013-07-18	7.97	8.14	7.89	8.12	4537662
2013-07-19	8.17	8.33	8.11	8.30	8529018
2013-07-22	8.30	8.32	8.19	8.26	5386548
2013-07-23	8.48	8.49	8.06	8.09	11367030
2013-07-24	8.15	8.22	7.96	8.09	4727274
2013-07-25	8.13	8.32	8.13	8.31	2769732
2013-07-26	8.25	8.27	8.06	8.22	2846736
2013-07-29	8.15	8.25	8.11	8.12	2289906
2013-07-30	8.24	8.24	8.06	8.13	3305490
2013-07-31	8.12	8.24	8.00	8.16	3715548
2013-08-01	8.21	8.23	8.01	8.19	3170760
2013-08-02	8.20	8.28	8.16	8.22	2581788
2013-08-05	8.28	8.35	8.12	8.34	2354394
2013-08-06	8.30	8.35	8.17	8.23	1708968
2013-08-07	8.23	8.25	7.98	8.01	2907666
2013-08-08	8.07	8.30	8.05	8.25	3994404
2013-08-09	8.21	8.33	8.13	8.19	3187638
2013-08-12	8.18	8.29	8.14	8.21	1638708
2013-08-13	8.20	8.27	8.10	8.19	1584966
2013-08-14	8.22	8.31	8.14	8.31	2396166
2013-08-15	8.17	8.27	8.07	8.13	2309238
2013-08-16	8.09	8.19	7.96	7.97	2357394
2013-08-19	7.97	8.09	7.94	7.99	3370542
2013-08-20	7.97	8.02	7.90	7.98	2203914
2013-08-21	7.97	8.03	7.89	7.95	2338122
2013-08-22	7.95	8.01	7.86	7.96	1676844
2013-08-23	7.96	8.02	7.91	7.95	1313376
2013-08-26	7.98	8.02	7.86	7.94	1235196
2013-08-27	8.02	8.03	7.88	7.89	3973116
2013-08-28	7.91	7.93	7.84	7.88	1567134
2013-08-29	7.92	8.10	7.92	7.96	2096382
2013-08-30	8.00	8.06	7.88	8.00	1810434
2013-09-03	7.96	7.96	7.62	7.75	6833718
2013-09-04	7.74	7.88	7.65	7.67	6666072
2013-09-05	7.63	7.73	7.58	7.59	6747648
2013-09-06	7.60	7.68	7.43	7.47	7814598
2013-09-09	7.47	7.91	7.45	7.81	17894826
2013-09-10	8.28	8.28	7.84	7.99	25388076
2013-09-11	7.96	7.98	7.73	7.75	9578070
2013-09-12	7.74	7.90	7.71	7.88	6410838
2013-09-13	7.89	7.96	7.73	7.95	7953186
2013-09-16	8.00	8.00	7.91	7.91	6028866
2013-09-17	7.85	8.02	7.85	8.01	5958024
2013-09-18	7.95	8.03	7.67	7.92	12252930
2013-09-19	7.95	8.12	7.93	8.00	9312072
2013-09-20	8.00	8.42	7.98	8.17	21331884
2013-09-23	8.13	8.13	7.87	7.91	7997400
2013-09-24	7.87	7.88	7.63	7.77	7981284
2013-09-25	7.75	7.82	7.71	7.72	2904198
2013-09-26	7.75	7.84	7.71	7.77	4161216
2013-09-27	7.76	7.80	7.69	7.76	4364058
2013-09-30	7.67	7.69	7.54	7.64	5792778
2013-10-01	7.61	7.65	7.46	7.51	8769768
2013-10-02	7.50	7.80	7.50	7.76	7317426
2013-10-03	7.75	7.80	7.69	7.78	6186942
2013-10-04	7.77	8.00	7.75	7.99	7239720
2013-10-07	7.91	8.01	7.87	7.97	4634958
2013-10-08	7.98	7.98	7.70	7.72	6039924
2013-10-09	7.73	7.73	7.58	7.61	4512000
2013-10-10	7.68	7.69	7.46	7.56	7627338
2013-10-11	7.51	7.60	7.48	7.59	5386356
2013-10-14	7.52	7.69	7.44	7.58	3868200
2013-10-15	7.57	7.64	7.29	7.32	4422288
2013-10-16	7.33	7.35	7.06	7.20	8959152
2013-10-17	7.19	7.23	7.06	7.21	5122416
2013-10-18	7.27	7.36	7.19	7.21	4964070
2013-10-21	7.25	7.33	7.21	7.33	5008914
2013-10-22	7.33	7.35	7.11	7.23	5687442
2013-10-23	7.17	7.43	7.16	7.32	4609422
2013-10-24	7.39	7.49	7.32	7.45	4613640
2013-10-25	7.48	7.49	7.25	7.31	3414276
2013-10-28	7.33	7.33	7.11	7.12	3151302
2013-10-29	7.20	7.25	7.13	7.25	3962778
2013-10-30	7.27	7.29	7.11	7.18	4624128
2013-10-31	7.15	7.19	7.01	7.03	4581576
2013-11-01	7.02	7.10	6.96	6.99	3204630
2013-11-04	7.00	7.08	6.92	7.07	2932770
2013-11-05	7.08	7.08	6.91	6.92	3123600
2013-11-06	6.97	7.06	6.89	6.97	3850818
2013-11-07	7.01	7.05	6.83	6.88	4914546
2013-11-08	6.93	6.94	6.75	6.83	6157680
2013-11-11	6.81	7.00	6.81	6.98	4779630
2013-11-12	6.98	7.00	6.87	6.88	2602380
2013-11-13	6.83	6.92	6.73	6.91	7160460
2013-11-14	6.89	7.04	6.80	7.03	7302462
2013-11-15	7.03	7.66	6.98	7.62	15586206
2013-11-18	7.62	7.62	7.38	7.41	12818820
2013-11-19	7.38	7.38	7.20	7.32	4246392
2013-11-20	7.39	7.44	7.26	7.33	2744448
2013-11-21	7.33	7.51	7.33	7.49	4130052
2013-11-22	7.49	7.56	7.47	7.55	3154176
2013-11-25	7.60	7.71	7.56	7.68	11846316
2013-11-26	8.37	8.41	8.01	8.25	23280090
2013-11-27	8.24	8.39	8.17	8.31	8748582
2013-11-29	8.38	8.38	8.20	8.33	2737482
2013-12-02	8.19	8.39	8.02	8.25	12414756
2013-12-03	8.16	8.28	8.09	8.14	4362828
2013-12-04	8.13	8.33	8.06	8.33	4584996
2013-12-05	8.29	8.41	8.26	8.31	6869676
2013-12-06	8.33	8.65	8.31	8.63	9312174
2013-12-09	8.63	8.75	8.58	8.70	10890720
2013-12-10	8.69	8.73	8.60	8.67	6214356
2013-12-11	8.65	8.73	8.54	8.61	6229218
2013-12-12	8.62	8.78	8.60	8.68	6066480
2013-12-13	8.68	9.02	8.67	8.99	11403066
2013-12-16	8.97	9.13	8.87	9.12	9295122
2013-12-17	9.10	9.33	9.02	9.31	8820660
2013-12-18	9.29	9.48	9.24	9.45	7302444
2013-12-19	9.38	9.60	9.34	9.58	7508190
2013-12-20	9.52	9.60	9.31	9.41	12666030
2013-12-23	9.41	9.56	9.30	9.42	5925870
2013-12-24	9.44	9.51	9.35	9.48	2201178
2013-12-26	9.52	9.52	9.32	9.37	4080738
2013-12-27	9.33	9.64	9.28	9.63	4637604
2013-12-30	9.60	9.65	9.56	9.58	3173124
2013-12-31	9.56	9.60	9.52	9.58	2560278
2014-01-02	9.45	9.49	9.12	9.28	7557000
2014-01-03	9.36	9.64	9.34	9.57	8829552
2014-01-06	9.55	9.75	9.55	9.64	8409246
2014-01-07	9.94	10.08	9.73	10.00	13817370
2014-01-08	9.94	10.04	9.78	10.01	6887070
2014-01-09	10.01	10.12	9.94	10.11	5495076
2014-01-10	10.11	10.21	9.96	10.11	5586948
2014-01-13	10.04	10.04	9.49	9.85	11399196
2014-01-14	9.87	10.11	9.87	10.10	5702430
2014-01-15	10.12	10.64	10.09	10.48	14351874
2014-01-16	10.49	10.72	10.43	10.61	5564160
2014-01-17	10.63	10.82	10.44	10.48	5820018
2014-01-21	10.47	10.50	10.20	10.25	5461824
2014-01-22	10.30	10.39	10.19	10.34	6749280
2014-01-23	10.52	10.52	10.19	10.30	5970240
2014-01-24	10.29	10.33	10.01	10.07	7537698
2014-01-27	10.05	10.14	9.62	9.95	6019950
2014-01-28	10.02	10.30	9.94	10.24	4061946
2014-01-29	10.20	10.21	9.94	9.95	3977220
2014-01-30	9.94	10.55	9.94	10.35	9761118
2014-01-31	10.27	10.27	9.80	9.91	9006960
2014-02-03	10.18	10.19	9.50	9.62	7343244
2014-02-04	9.77	10.15	9.74	10.03	13008000
2014-02-05	10.08	10.08	9.74	9.99	5989740
2014-02-06	10.02	11.27	9.88	11.16	30150846
2014-02-07	11.19	11.66	10.56	10.96	18132990
2014-02-10	10.96	11.33	10.93	11.29	7694742
2014-02-11	11.33	11.55	11.19	11.48	6725676
2014-02-12	11.24	11.62	11.22	11.46	4939308
2014-02-13	11.47	12.17	11.43	12.08	15967896
2014-02-14	12.12	12.32	11.94	12.13	5986662
2014-02-18	12.17	12.32	12.09	12.28	7082616
2014-02-19	12.22	12.34	11.90	11.98	10642986
2014-02-20	12.06	12.21	11.89	12.19	7365414
2014-02-21	12.23	12.38	12.08	12.27	10350492
2014-02-24	13.08	13.33	12.76	12.80	22883886
2014-02-25	12.78	12.85	12.47	12.49	9101016
2014-02-26	12.28	12.81	12.26	12.68	14949810
2014-02-27	12.55	12.58	12.05	12.08	14027688
2014-02-28	12.12	12.23	11.68	11.86	14066958
2014-03-03	11.63	11.64	11.06	11.30	16979034
2014-03-04	11.57	11.85	11.54	11.77	11836392
2014-03-05	11.46	11.92	11.45	11.57	10394778
2014-03-06	11.55	11.78	11.38	11.58	14947872
2014-03-07	11.69	13.10	11.35	12.85	45411924
2014-03-10	12.80	13.10	12.70	13.04	20507880
2014-03-11	13.06	13.26	12.78	12.86	10018734
2014-03-12	12.70	12.99	12.23	12.99	8008254
2014-03-13	12.98	13.16	12.64	12.74	8246628
2014-03-14	12.70	13.04	12.60	12.80	7595550
2014-03-17	12.93	13.41	12.77	13.09	13630794
2014-03-18	13.04	13.47	12.92	13.30	7156698
2014-03-19	13.30	13.47	13.00	13.11	5617146
2014-03-20	13.11	13.35	12.83	13.09	4545222
2014-03-21	13.22	13.22	12.63	12.76	11356752
2014-03-24	12.90	13.00	11.88	12.19	13009356
2014-03-25	12.50	12.63	12.02	12.12	10375770
2014-03-26	12.29	12.37	11.56	11.56	11777064
2014-03-27	11.60	12.06	11.31	11.88	7198458
2014-03-28	11.79	11.79	11.17	11.63	15671070
2014-03-31	11.78	11.88	11.40	11.43	8459166
2014-04-01	11.75	11.92	11.64	11.83	11903556
2014-04-02	11.89	12.07	11.68	11.84	8707908
2014-04-03	11.76	11.87	10.85	10.88	18835092
2014-04-04	10.97	11.00	10.13	10.51	20557782
2014-04-07	10.43	10.65	9.87	10.04	16025094
2014-04-08	10.17	10.78	10.12	10.58	14912094
2014-04-09	10.63	11.40	10.63	11.36	18313932
2014-04-10	11.38	11.66	10.47	10.63	19739694
2014-04-11	10.39	10.91	10.29	10.72	15148986
2014-04-14	11.00	11.46	10.74	10.99	15960744
2014-04-15	11.05	11.48	10.75	11.39	15621876
2014-04-16	11.50	11.69	11.22	11.64	11269194
2014-04-17	11.63	11.79	11.46	11.66	8237586
2014-04-21	11.68	11.77	11.30	11.40	7126734
2014-04-22	11.31	12.08	11.17	11.87	10933350
2014-04-23	11.82	11.82	11.32	11.51	6040248
2014-04-24	11.75	11.75	10.78	11.34	8841024
2014-04-25	11.31	11.51	10.98	11.03	7455204
2014-04-28	11.10	11.20	10.33	10.72	12037878
2014-04-29	10.67	10.91	10.50	10.73	9335862
2014-04-30	10.71	10.73	10.50	10.60	6294270
2014-05-01	10.65	11.45	10.65	10.88	9671136
2014-05-02	10.90	11.17	10.60	10.85	6563154
2014-05-05	10.70	11.19	10.67	11.17	5351910
2014-05-06	11.09	11.31	10.88	10.95	9566760
2014-05-07	10.68	10.74	9.71	10.00	21016056
2014-05-08	9.92	10.45	9.77	9.94	8772738
2014-05-09	9.89	10.05	9.65	9.75	15007884
2014-05-12	9.89	10.50	9.73	10.37	9031536
2014-05-13	10.38	10.77	10.27	10.31	7142502
2014-05-14	10.27	10.41	10.02	10.02	6457542
2014-05-15	10.07	10.10	9.58	9.94	9544530
2014-05-16	10.00	10.25	9.77	10.22	5922900
2014-05-19	10.14	10.48	10.09	10.45	5608788
2014-05-20	10.50	10.76	10.23	10.50	7470942
2014-05-21	10.50	10.70	10.40	10.59	5489430
2014-05-22	10.58	11.16	10.56	11.11	9512298
2014-05-23	11.11	11.21	10.67	11.17	6317898
2014-05-27	11.41	11.68	11.13	11.60	12617190
2014-05-28	11.64	11.76	11.34	11.59	15413508
2014-05-29	12.92	13.00	12.14	12.20	53330682
2014-05-30	12.23	12.81	12.17	12.49	20772210
2014-06-02	12.52	12.53	12.00	12.28	12225552
2014-06-03	12.22	12.49	12.10	12.38	9243726
2014-06-04	12.32	12.75	12.25	12.56	11084262
2014-06-05	12.69	13.11	12.35	12.83	17500110
2014-06-06	12.97	13.13	12.79	13.00	9755976
2014-06-09	13.00	13.11	12.79	12.90	7434888
2014-06-10	12.87	13.08	12.77	13.02	5316324
2014-06-11	12.88	13.11	12.83	13.03	5870376
2014-06-12	12.96	13.67	12.94	13.09	19479786
2014-06-13	13.04	13.25	12.71	13.13	6595074
2014-06-16	13.09	13.54	12.98	13.44	10700328
2014-06-17	13.47	13.71	13.34	13.44	9462246
2014-06-18	13.52	13.56	13.24	13.42	7603224
2014-06-19	13.49	13.63	13.25	13.37	6072492
2014-06-20	13.35	13.47	13.14	13.37	8007768
2014-06-23	13.34	13.63	13.27	13.36	7395978
2014-06-24	13.29	13.40	13.04	13.13	11857206
2014-06-25	13.12	13.33	12.99	13.29	14588598
2014-06-26	13.49	13.70	13.24	13.48	13110942
2014-06-27	13.47	13.64	13.37	13.54	11179182
2014-06-30	13.86	14.30	13.80	13.98	18457992
2014-07-01	14.04	14.27	13.61	13.71	21424890
2014-07-02	13.90	13.90	13.61	13.65	8685522
2014-07-03	13.67	13.73	13.41	13.70	4637136
2014-07-07	13.66	13.67	13.19	13.26	8119218
2014-07-08	13.25	13.26	12.29	12.56	21590934
2014-07-09	12.60	12.79	12.46	12.69	7712154
2014-07-10	12.36	12.81	12.19	12.79	9577260
2014-07-11	12.73	13.03	12.60	12.82	8189634
2014-07-14	12.91	12.93	12.57	12.70	6102168
2014-07-15	12.75	12.84	12.51	12.66	4776588
2014-07-16	13.01	13.27	12.82	12.93	9122748
2014-07-17	12.90	13.15	12.75	12.88	9344340
2014-07-18	12.89	13.27	12.89	13.20	8108010
2014-07-21	13.12	13.35	13.01	13.34	5579778
2014-07-22	13.36	13.75	13.33	13.63	8551458
2014-07-23	13.60	13.69	13.49	13.58	4920324
2014-07-24	13.60	14.05	13.58	14.02	12408270
2014-07-25	14.00	14.01	13.69	13.84	10502592
2014-07-28	13.86	13.91	13.44	13.69	5635434
2014-07-29	13.78	13.79	13.67	13.68	3946518
2014-07-30	13.78	14.04	13.73	14.04	5442954
2014-07-31	13.86	13.90	13.35	13.48	5468076
2014-08-01	13.40	13.40	12.81	13.11	8471676
2014-08-04	13.21	13.42	13.13	13.37	5461542
2014-08-05	13.29	13.50	13.11	13.29	4478124
2014-08-06	13.13	13.35	13.10	13.22	2958426
2014-08-07	13.34	13.60	13.25	13.33	3994302
2014-08-08	13.33	13.48	13.11	13.37	4032936
2014-08-11	13.53	13.88	13.49	13.65	4674750
2014-08-12	13.64	13.68	13.42	13.54	3727710
2014-08-13	13.78	14.42	13.69	14.13	16234854
2014-08-14	14.39	14.63	14.13	14.25	11653350
2014-08-15	14.54	14.58	13.85	14.11	9572040
2014-08-18	14.25	14.41	14.05	14.26	6826314
2014-08-19	14.61	14.62	14.11	14.23	6195444
2014-08-20	14.12	14.23	14.04	14.16	3292062
2014-08-21	14.15	14.24	14.03	14.16	3530322
2014-08-22	14.12	14.33	13.88	14.17	6501978
2014-08-25	14.30	14.33	14.02	14.10	3133830
2014-08-26	14.16	14.32	14.05	14.27	5258208
2014-08-27	14.26	14.26	13.72	13.74	9486660
2014-08-28	13.67	13.87	13.29	13.71	10502748
2014-08-29	13.85	14.27	13.79	14.17	7958070
2014-09-02	14.23	15.00	14.23	14.96	27080274
2014-09-03	15.32	15.45	14.70	14.90	13112562
2014-09-04	14.96	15.05	14.48	14.54	10318488
2014-09-05	14.54	14.86	14.52	14.84	6499152
2014-09-08	15.00	15.31	14.84	15.00	14697894
2014-09-09	15.08	15.21	14.78	14.88	14717100
2014-09-10	15.54	16.65	15.42	16.46	51556602
2014-09-11	16.37	17.08	16.22	16.75	31771824
2014-09-12	16.81	16.81	16.46	16.66	15527886
2014-09-15	16.62	16.63	16.12	16.25	15622182
2014-09-16	16.17	16.46	15.85	16.39	15478272
2014-09-17	16.37	16.79	16.37	16.44	10774974
2014-09-18	16.58	16.60	16.30	16.49	6766470
2014-09-19	16.57	16.58	16.30	16.55	12628944
2014-09-22	16.59	16.87	16.11	16.32	13915716
2014-09-23	16.18	16.42	16.01	16.24	8505150
2014-09-24	16.43	16.63	16.32	16.52	6568596
2014-09-25	16.44	16.56	15.97	16.05	7240308
2014-09-26	16.11	16.36	16.06	16.33	6319056
2014-09-29	16.10	16.61	16.06	16.55	8812986
2014-09-30	16.54	16.82	16.11	16.35	9891156
2014-10-01	16.30	16.30	15.50	15.90	15081390
2014-10-02	15.90	16.65	15.85	16.36	15256482
2014-10-03	17.00	17.80	16.87	17.45	29929932
2014-10-06	17.45	17.45	16.74	17.04	14555028
2014-10-07	16.85	17.29	16.58	16.63	11526654
2014-10-08	16.76	17.09	16.19	17.04	13533570
2014-10-09	17.03	17.32	16.80	17.12	13760508
2014-10-10	17.04	17.17	15.67	15.73	25661544
2014-10-13	15.78	15.85	14.64	14.90	23030682
2014-10-14	15.12	15.75	14.75	15.71	15643896
2014-10-15	15.20	16.44	15.17	16.24	17583594
2014-10-16	15.85	16.69	15.83	16.31	13997958
2014-10-17	16.61	17.08	16.44	16.56	11423496
2014-10-20	16.57	17.00	16.51	16.81	12572178
2014-10-21	17.10	17.48	16.89	17.45	13025028
2014-10-22	17.43	17.60	17.02	17.10	10843908
2014-10-23	17.42	18.04	17.32	17.91	14485092
2014-10-24	17.78	18.08	17.72	18.01	7601022
2014-10-27	16.83	17.32	16.68	17.28	18991446
2014-10-28	17.42	17.83	17.33	17.57	10811352
2014-10-29	17.53	17.55	16.73	17.26	12205836
2014-10-30	17.35	17.57	17.14	17.49	7020528
2014-10-31	17.72	17.90	17.53	17.62	7091052
2014-11-03	17.62	17.80	17.43	17.66	7937352
2014-11-04	17.64	17.83	17.39	17.79	6013416
2014-11-05	17.70	17.88	17.00	17.09	10202334
2014-11-06	17.33	17.69	17.28	17.69	6694512
2014-11-07	17.69	17.89	17.61	17.84	6115704
2014-11-10	17.83	18.36	17.65	18.17	10434648
2014-11-11	18.30	18.31	17.93	18.05	6098052
2014-11-12	17.98	18.23	17.97	18.15	4413078
2014-11-13	18.23	18.58	18.21	18.50	2969766
2014-11-14	18.30	18.49	18.00	18.46	6750006
2014-11-17	18.48	18.69	18.14	18.23	7301544
2014-11-18	18.24	18.46	18.11	18.17	5078106
2014-11-19	18.17	18.26	17.75	17.89	6369012
2014-11-20	17.90	18.21	17.81	18.17	9306606
2014-11-21	18.46	18.57	18.02	18.16	8960892
2014-11-24	18.63	18.90	18.42	18.88	19957038
2014-11-25	19.14	20.04	19.05	20.03	45311436
2014-11-26	19.89	20.12	19.67	20.10	12436164
2014-11-28	20.11	20.54	20.04	20.50	5802654
2014-12-01	20.50	20.51	19.79	19.95	14290824
2014-12-02	20.00	20.10	19.56	19.62	10604412
2014-12-03	19.69	19.92	19.56	19.76	7016892
2014-12-04	19.77	20.06	19.66	19.72	5461842
2014-12-05	19.77	19.88	19.62	19.81	6074256
2014-12-08	19.81	20.14	19.29	19.48	7296648
2014-12-09	19.16	19.91	18.70	19.81	8188944
2014-12-10	19.81	19.92	19.41	19.52	6931098
2014-12-11	19.72	20.07	19.58	19.82	6760476
2014-12-12	19.63	19.96	19.53	19.68	4787532
2014-12-15	19.81	20.24	19.59	19.68	8160858
2014-12-16	19.56	19.67	19.16	19.44	7148010
2014-12-17	19.54	20.05	19.45	20.01	5974062
2014-12-18	20.44	20.83	20.35	20.57	11147232
2014-12-19	20.61	20.94	20.50	20.73	16975788
2014-12-22	20.87	21.33	20.82	20.95	9552870
2014-12-23	21.00	21.15	20.68	20.87	5083272
2014-12-24	20.87	21.26	20.83	21.00	2152128
2014-12-26	21.00	21.37	21.00	21.24	4372158
2014-12-29	21.19	21.20	20.13	20.48	9935238
2014-12-30	20.35	20.49	20.20	20.30	3640092
2014-12-31	20.32	20.76	20.32	20.43	4306842
2015-01-02	20.43	20.49	19.60	20.24	9902658
2015-01-05	20.12	20.70	20.03	20.62	8106054
2015-01-06	20.67	20.86	19.68	20.31	8107782
2015-01-07	20.73	21.16	20.61	20.92	7582980
2015-01-08	21.09	21.27	20.97	21.20	4288854
2015-01-09	21.20	21.57	20.96	20.97	5565060
2015-01-12	21.00	21.34	20.67	21.21	5254338
2015-01-13	21.23	21.43	20.53	20.79	6830526
2015-01-14	20.63	21.08	20.53	21.05	4902798
2015-01-15	21.18	21.20	20.22	20.35	6975504
2015-01-16	20.28	20.86	20.26	20.84	5075730
2015-01-20	20.84	21.00	20.38	20.74	4660980
2015-01-21	20.78	21.03	20.51	20.89	4550208
2015-01-22	20.92	20.94	20.19	20.61	6248682
2015-01-23	20.38	21.36	20.30	21.14	7122648
2015-01-26	21.10	21.22	20.76	21.16	6810834
2015-01-27	20.75	21.26	20.63	21.00	3831672
2015-01-28	21.20	21.47	20.77	20.91	5196438
2015-01-29	20.95	21.67	20.84	21.55	7269342
2015-01-30	21.42	21.60	20.95	21.07	7054986
2015-02-02	21.03	21.12	20.44	20.85	8651202
2015-02-03	20.93	20.93	20.22	20.59	8342694
2015-02-04	20.36	21.04	20.36	20.95	5437920
2015-02-05	21.14	21.23	20.97	21.19	4798704
2015-02-06	21.27	21.36	20.79	20.94	4247736
2015-02-09	20.93	21.02	20.60	20.84	3883536
2015-02-10	21.06	21.49	20.97	21.41	3908472
2015-02-11	21.57	22.03	21.53	21.95	7325712
2015-02-12	22.42	22.49	22.04	22.17	6999576
2015-02-13	22.53	22.66	22.11	22.55	7432116
2015-02-17	22.77	23.05	22.48	22.82	7773204
2015-02-18	22.82	22.87	22.48	22.81	4373352
2015-02-19	22.98	23.20	22.80	22.99	4811682
2015-02-20	23.01	23.75	22.96	23.60	6699756
2015-02-23	23.76	23.92	22.77	23.03	10127304
2015-02-24	23.09	23.37	22.99	23.10	5618994
2015-02-25	23.17	23.73	23.15	23.68	7074606
2015-02-26	23.81	24.38	23.79	23.84	10239102
2015-02-27	24.08	24.09	23.60	23.70	9944970
2015-03-02	24.00	24.40	23.71	24.33	19134852
2015-03-03	23.70	24.89	23.33	24.82	31173000
2015-03-04	24.76	24.76	23.74	23.92	17479056
2015-03-05	23.99	24.12	23.73	23.86	10629612
2015-03-06	23.86	24.00	23.37	23.46	8271702
2015-03-09	23.43	23.49	22.35	23.12	15930210
2015-03-10	22.82	23.11	22.53	23.09	9443010
2015-03-11	23.09	23.54	22.97	23.43	8375376
2015-03-12	23.58	23.66	23.25	23.56	6296040
2015-03-13	23.48	23.83	23.28	23.56	5753118
2015-03-16	23.63	24.03	23.56	24.02	7023774
2015-03-17	23.83	24.28	23.71	24.15	6421764
2015-03-18	24.00	24.34	23.80	24.19	7337958
2015-03-19	24.18	24.46	24.15	24.37	5767476
2015-03-20	24.40	24.48	23.97	24.01	14763186
2015-03-23	24.02	24.04	23.53	23.55	7547640
2015-03-24	23.58	23.90	23.33	23.38	6115626
2015-03-25	23.38	23.53	22.82	23.10	9397602
2015-03-26	22.75	23.62	22.39	23.58	7819164
2015-03-27	23.63	24.52	23.62	24.41	11604522
2015-03-30	24.62	25.07	24.55	24.77	10510872
2015-03-31	24.73	24.73	24.20	24.35	10242186
2015-04-01	24.41	24.41	23.26	23.59	14808348
2015-04-02	23.69	23.82	23.38	23.64	6083418
2015-04-06	23.50	23.81	23.44	23.61	4421550
2015-04-07	23.66	24.47	23.66	24.14	9798918
2015-04-08	24.22	24.69	24.17	24.55	7900524
2015-04-09	24.53	24.58	24.05	24.34	4978440
2015-04-10	24.28	24.70	24.17	24.66	5425344
2015-04-13	24.55	24.65	24.14	24.19	5580750
2015-04-14	24.21	24.28	23.89	24.09	3322278
2015-04-15	24.17	24.26	23.97	24.12	4347252
2015-04-16	24.10	24.60	24.04	24.47	4459176
2015-04-17	24.20	24.28	23.67	23.75	7628358
2015-04-20	23.97	24.44	23.91	24.42	5418168
2015-04-21	24.68	25.74	24.59	25.73	19855122
2015-04-22	25.78	25.82	25.33	25.65	6403854
2015-04-23	25.48	26.07	25.26	25.80	6679356
2015-04-24	26.04	26.04	25.48	25.64	3675558
2015-04-27	25.88	26.37	25.55	25.64	7342332
2015-04-28	25.83	25.89	25.13	25.55	5427456
2015-04-29	25.50	25.65	25.15	25.34	4984536
2015-04-30	25.25	25.53	24.52	24.62	6691506
2015-05-01	25.01	25.25	24.70	25.14	7191636
2015-05-04	25.31	25.72	25.22	25.46	4657854
2015-05-05	25.28	25.28	24.35	24.51	9373596
2015-05-06	24.47	24.59	24.07	24.30	7295106
2015-05-07	24.37	25.07	24.35	24.90	6144366
2015-05-08	25.35	25.50	25.04	25.18	4903524
2015-05-11	25.21	25.50	25.19	25.30	3095058
2015-05-12	25.16	25.40	24.89	25.28	4992150
2015-05-13	25.46	25.46	25.14	25.25	5324508
2015-05-14	25.53	25.67	25.28	25.62	6150876
2015-05-15	25.70	25.79	25.35	25.79	4389438
2015-05-18	25.71	26.36	25.58	26.29	5136048
2015-05-19	26.42	26.66	26.35	26.39	6218250
2015-05-20	26.27	26.67	26.08	26.42	5652858
2015-05-21	26.41	26.76	26.28	26.69	6332280
2015-05-22	26.69	27.20	26.58	27.15	7900398
2015-05-26	27.48	27.52	27.00	27.31	11591454
2015-05-27	27.33	27.33	26.73	26.78	24570960
2015-05-28	27.47	28.31	27.05	27.73	24199146
2015-05-29	27.67	28.31	27.55	28.25	12607548
2015-06-01	28.32	28.67	28.20	28.42	11486292
2015-06-02	28.45	28.58	28.03	28.08	9311904
2015-06-03	28.27	28.42	27.90	28.20	8977002
2015-06-04	28.13	28.31	28.01	28.13	7485342
2015-06-05	28.45	29.00	28.09	28.93	14560914
2015-06-08	29.10	29.42	28.61	28.80	8897820
2015-06-09	28.77	28.89	27.95	28.66	7726248
2015-06-10	28.67	29.19	28.47	29.11	7576824
2015-06-11	29.20	29.47	28.80	29.11	6124572
2015-06-12	28.86	29.41	28.85	29.31	4775142
2015-06-15	29.12	29.57	28.88	29.47	5776578
2015-06-16	29.46	29.80	29.30	29.45	5987754
2015-06-17	29.58	30.29	29.50	30.11	8758806
2015-06-18	30.26	30.66	30.25	30.48	7167360
2015-06-19	30.48	30.80	30.23	30.68	10606746
2015-06-22	30.82	30.83	30.26	30.67	7904940
2015-06-23	30.65	30.76	30.06	30.32	8305710
2015-06-24	30.04	30.26	29.79	29.86	8351544
2015-06-25	29.98	30.12	29.69	29.80	9156042
2015-06-26	29.96	29.97	29.00	29.21	17435136
2015-06-29	28.27	29.12	28.05	28.64	10811970
2015-06-30	28.90	29.37	28.90	29.12	8027610
2015-07-01	29.43	29.71	29.30	29.36	6722232
2015-07-02	29.47	29.52	28.69	28.98	6741654
2015-07-06	28.94	29.53	28.73	29.22	8340672
2015-07-07	29.17	29.17	27.97	28.59	12890784
2015-07-08	28.30	29.10	28.26	28.75	9409734
2015-07-09	29.17	29.37	28.97	29.14	6860640
2015-07-10	29.44	30.19	29.03	30.13	10249284
2015-07-13	30.48	30.66	29.87	30.19	9169158
2015-07-14	30.32	31.06	30.29	30.71	8130438
2015-07-15	30.83	30.99	30.55	30.86	6966384
2015-07-16	31.12	31.96	30.92	31.68	8460078
2015-07-17	31.92	32.12	31.69	31.88	6681516
2015-07-20	31.75	31.93	31.39	31.67	6944286
2015-07-21	31.67	32.08	31.52	32.01	6674502
2015-07-22	31.78	32.30	31.64	32.07	6108996
2015-07-23	32.48	33.35	32.47	32.85	8592462
2015-07-24	33.15	33.43	32.57	32.81	6926340
2015-07-27	32.39	32.47	30.75	31.05	13781412
2015-07-28	31.47	31.47	30.63	31.14	7454382
2015-07-29	31.05	31.16	30.29	30.61	9904242
2015-07-30	30.61	31.09	30.17	30.87	7929828
2015-07-31	30.83	31.33	30.61	30.97	6646890
2015-08-03	31.06	31.32	30.51	30.82	4789908
2015-08-04	30.77	31.29	30.56	30.92	7698336
2015-08-05	31.06	31.80	31.06	31.71	6583476
2015-08-06	31.78	31.83	28.98	29.08	18426030
2015-08-07	29.30	29.38	28.02	29.25	14725338
2015-08-10	29.58	30.06	29.04	29.49	7407408
2015-08-11	29.16	29.58	28.59	28.99	8213346
2015-08-12	28.42	29.05	27.11	28.50	16371444
2015-08-13	28.56	29.21	28.56	28.79	5912358
2015-08-14	28.63	29.01	28.48	28.92	4238430
2015-08-17	28.81	29.40	28.53	29.30	3593214
2015-08-18	29.30	29.58	28.86	28.94	3013872
2015-08-19	28.81	29.32	28.57	29.02	5205264
2015-08-20	28.40	28.72	26.58	26.77	16112970
2015-08-21	25.66	27.39	25.18	26.50	20806524
2015-08-24	24.36	26.54	23.40	25.84	20563620
2015-08-25	26.80	27.46	26.35	26.40	11243550
2015-08-26	27.11	28.17	26.83	27.99	12152052
2015-08-27	28.33	28.51	27.44	27.96	11203866
2015-08-28	27.87	28.29	27.64	28.00	5831184
2015-08-31	27.91	28.25	27.19	27.37	8120160
2015-09-01	26.72	27.75	26.71	26.98	8457630
2015-09-02	27.51	27.51	26.44	27.27	6768582
2015-09-03	27.60	27.63	26.90	27.01	10942548
2015-09-04	26.67	27.47	26.43	27.07	9171132
2015-09-08	27.61	27.79	27.04	27.75	7302288
2015-09-09	28.15	28.25	27.51	27.53	17799510
2015-09-10	29.13	29.95	28.33	29.57	29197158
2015-09-11	29.61	29.91	29.07	29.57	11597874
2015-09-14	29.42	29.96	29.18	29.92	8845596
2015-09-15	30.00	30.66	29.94	30.53	9787842
2015-09-16	30.57	30.62	30.11	30.43	6388902
2015-09-17	30.53	31.11	30.22	30.71	6673830
2015-09-18	30.32	31.03	30.23	30.83	11091504
2015-09-21	30.85	31.62	30.30	30.90	9548322
2015-09-22	30.35	30.74	29.63	30.02	13048260
2015-09-23	30.01	30.11	29.52	29.88	8061720
2015-09-24	29.73	30.18	29.47	30.13	6530262
2015-09-25	30.54	30.81	29.96	30.14	7899864
2015-09-28	29.93	30.27	28.97	29.28	12147540
2015-09-29	29.25	29.33	27.69	27.97	12592218
2015-09-30	28.33	28.83	27.66	28.67	9987288
2015-10-01	28.42	28.95	27.94	28.61	7512480
2015-10-02	28.20	29.28	28.02	29.20	10616184
2015-10-05	29.53	29.79	29.00	29.54	7655094
2015-10-06	29.58	29.79	28.50	29.02	6164820
2015-10-07	29.26	29.63	28.54	29.16	7697166
2015-10-08	29.13	29.13	27.94	28.27	8364840
2015-10-09	28.17	28.77	27.88	28.65	6343602
2015-10-12	28.37	28.50	27.73	27.97	9341100
2015-10-13	27.78	28.50	27.58	27.86	7670778
2015-10-14	27.93	27.93	27.07	27.39	7243332
2015-10-15	27.51	28.55	27.50	28.44	8307474
2015-10-16	28.39	28.68	28.18	28.63	6124518
2015-10-19	28.54	29.00	27.70	27.99	8676702
2015-10-20	28.03	28.18	27.42	27.68	7132050
2015-10-21	27.88	27.92	26.24	26.64	13901844
2015-10-22	27.00	27.75	26.92	27.69	9441984
2015-10-23	26.85	27.27	25.85	26.53	22073298
2015-10-26	26.37	26.52	25.59	25.69	14190348
2015-10-27	25.39	26.50	25.04	26.43	16239684
2015-10-28	26.52	27.46	26.03	27.31	13068522
2015-10-29	27.06	27.18	26.18	26.32	7511358
2015-10-30	26.75	27.23	26.46	26.83	6634824
2015-11-02	26.97	27.60	26.62	27.36	8990496
2015-11-03	27.30	28.05	27.21	27.88	7610226
2015-11-04	27.86	28.17	27.52	27.74	5735700
2015-11-05	26.88	27.21	25.97	26.66	16310496
2015-11-06	26.81	27.01	26.52	26.97	7463808
2015-11-09	26.93	27.11	26.72	26.87	7742280
2015-11-10	26.74	26.86	26.15	26.22	9013542
2015-11-11	26.13	26.38	25.48	25.96	9003948
2015-11-12	25.81	26.14	25.50	26.12	8867082
2015-11-13	26.05	26.32	25.98	26.11	7584204
2015-11-16	26.02	26.55	26.00	26.46	6351762
2015-11-17	26.67	27.33	26.60	27.20	8778912
2015-11-18	27.33	27.45	26.79	27.28	7825398
2015-11-19	27.33	28.08	27.21	27.90	9616440
2015-11-20	27.91	28.58	27.70	28.50	9585564
2015-11-23	28.44	28.78	27.83	28.67	21346260
2015-11-24	29.92	30.85	29.75	30.48	38504406
2015-11-25	30.57	30.65	30.19	30.37	9809556
2015-11-27	30.50	31.02	30.38	30.99	5402988
2015-11-30	31.00	31.38	30.84	31.22	10966806
2015-12-01	31.25	31.67	30.77	31.49	8835936
2015-12-02	31.48	32.28	31.40	31.80	8925504
2015-12-03	32.19	32.45	31.18	31.27	11745090
2015-12-04	31.26	32.13	31.07	31.95	6650574
2015-12-07	31.86	32.07	31.39	32.01	5534610
2015-12-08	31.51	32.44	31.43	32.26	5601570
2015-12-09	32.23	32.23	31.37	31.68	6653892
2015-12-10	31.74	32.05	31.46	31.67	7788948
2015-12-11	31.40	31.40	30.65	30.84	7633896
2015-12-14	30.55	30.69	29.40	30.62	12797274
2015-12-15	31.00	31.44	30.67	30.96	7951704
2015-12-16	31.20	31.30	30.41	31.21	6735420
2015-12-17	31.50	31.64	30.79	31.10	6440262
2015-12-18	31.07	31.35	30.42	30.48	11494530
2015-12-21	30.63	30.73	29.71	30.35	9298128
2015-12-22	30.39	30.45	29.82	30.28	5441442
2015-12-23	30.25	30.50	29.83	30.22	5502660
2015-12-24	30.21	30.29	29.71	29.79	3136644
2015-12-28	29.68	29.94	28.94	29.44	8292042
2015-12-29	29.63	29.80	29.27	29.63	6632556
2015-12-30	29.63	30.02	29.33	29.47	5842362
2015-12-31	29.40	29.60	29.26	29.36	5863206
2016-01-04	28.83	28.96	28.20	28.59	11837664
2016-01-05	28.76	28.96	28.35	28.43	6394464
2016-01-06	27.95	28.40	27.66	27.89	9174708
2016-01-07	27.18	28.21	27.00	27.35	11422296
2016-01-08	27.61	27.89	27.10	27.12	8663124
2016-01-11	27.17	27.37	26.61	27.00	7752072
2016-01-12	27.24	27.64	26.29	26.90	8122356
2016-01-13	27.18	27.21	25.51	25.67	9964128
2016-01-14	25.64	27.12	25.01	26.52	15724710
2016-01-15	25.53	26.14	25.35	25.80	12247536
2016-01-19	26.04	26.22	24.29	24.87	11182212
2016-01-20	24.30	24.72	22.65	24.48	21905322
2016-01-21	24.80	25.21	23.84	24.10	11362296
2016-01-22	24.37	24.94	24.36	24.75	8411682
2016-01-25	24.74	24.98	24.35	24.43	8850138
2016-01-26	24.44	25.20	24.17	24.71	14548764
2016-01-27	24.56	24.83	24.25	24.39	11116452
2016-01-28	24.42	24.62	22.81	23.30	17990436
2016-01-29	23.77	25.65	23.77	24.92	17356704
2016-02-01	24.65	25.20	24.40	25.09	8786724
2016-02-02	24.92	24.94	23.96	24.34	8902764
2016-02-03	24.38	24.55	23.53	24.13	10410822
2016-02-04	23.67	24.44	23.00	24.22	14459802
2016-02-05	22.96	23.31	20.63	21.25	45411984
2016-02-08	20.67	20.67	18.52	19.28	30592056
2016-02-09	18.87	20.88	18.83	19.68	22366290
2016-02-10	20.40	21.02	19.85	20.07	17340180
2016-02-11	19.81	20.99	19.60	20.73	15145032
2016-02-12	20.49	20.75	19.55	20.62	20523528
2016-02-16	21.23	21.65	20.80	21.29	13677300
2016-02-17	21.57	22.29	21.25	22.11	19679364
2016-02-18	21.57	21.65	19.81	20.51	26812788
2016-02-19	20.52	21.28	20.28	21.19	13322526
2016-02-22	21.56	22.62	21.21	21.69	15274350
2016-02-23	21.69	21.91	21.08	21.25	12393294
2016-02-24	20.99	21.47	20.45	21.32	15125304
2016-02-25	21.96	23.90	20.52	23.38	35366412
2016-02-26	24.98	25.66	23.57	24.60	51581202
2016-02-29	24.50	24.66	23.89	24.13	19119744
2016-03-01	24.46	24.81	23.96	24.77	13836324
2016-03-02	24.63	24.98	24.25	24.69	11902464
2016-03-03	24.81	25.40	24.52	25.34	14425824
2016-03-04	25.39	25.72	25.08	25.16	11069706
2016-03-07	25.10	25.81	24.92	25.74	11633454
2016-03-08	25.45	25.63	25.22	25.44	6787434
2016-03-09	25.53	25.72	25.28	25.53	5862882
2016-03-10	25.69	25.82	24.70	25.13	9888606
2016-03-11	25.67	26.46	25.58	26.30	9883410
2016-03-14	26.09	26.17	25.60	25.83	8886738
2016-03-15	25.79	26.02	25.35	25.56	6041280
2016-03-16	25.41	25.94	25.18	25.79	7522788
2016-03-17	25.61	26.00	25.18	25.62	10100604
2016-03-18	25.84	26.35	25.77	25.96	8502054
2016-03-21	25.98	26.11	25.50	25.82	6806742
2016-03-22	25.66	26.60	25.66	26.41	7665870
2016-03-23	26.40	26.60	25.83	25.83	6097050
2016-03-24	25.79	26.05	25.50	25.96	6987534
2016-03-28	26.12	26.25	25.53	26.03	4843344
2016-03-29	26.09	26.72	25.93	26.55	7334472
2016-03-30	26.87	27.37	26.87	27.00	8406456
2016-03-31	26.85	27.55	26.75	27.19	8529246
2016-04-01	26.86	27.01	26.50	26.85	8845818
2016-04-04	26.88	27.29	26.71	26.93	8073588
2016-04-05	26.17	26.17	25.17	25.32	20185494
2016-04-06	25.55	26.40	25.50	26.37	9276690
2016-04-07	25.48	25.83	24.84	24.93	19894260
2016-04-08	25.28	25.28	24.15	24.64	17569488
2016-04-11	24.69	24.85	23.28	23.41	13928604
2016-04-12	23.33	23.46	22.46	23.17	15322884
2016-04-13	23.41	23.69	23.29	23.68	7491276
2016-04-14	23.67	23.75	23.11	23.45	7871802
2016-04-15	23.34	23.59	23.28	23.44	5182170
2016-04-18	23.40	23.94	23.40	23.59	5425734
2016-04-19	23.61	23.66	23.09	23.38	7637622
2016-04-20	22.96	23.56	22.64	23.39	9463008
2016-04-21	23.71	24.50	23.62	24.41	12781878
2016-04-22	24.27	24.97	24.25	24.75	10528500
2016-04-25	24.60	25.24	24.57	25.09	9492336
2016-04-26	25.27	25.55	24.94	25.13	9068850
2016-04-27	25.33	26.00	25.17	26.00	11170590
2016-04-28	25.83	26.21	25.18	25.24	9238524
2016-04-29	25.22	25.39	24.49	25.15	6861528
2016-05-02	25.28	25.33	24.86	25.31	4862514
2016-05-03	25.04	25.08	24.44	24.50	5992650
2016-05-04	24.26	24.37	23.49	23.68	10747062
2016-05-05	23.75	23.91	23.38	23.45	7640448
2016-05-06	23.03	23.24	21.92	22.69	18545694
2016-05-09	22.90	23.36	22.76	23.21	8273118
2016-05-10	23.29	23.67	22.96	23.41	7790472
2016-05-11	23.44	23.85	23.24	23.25	6616872
2016-05-12	22.99	22.99	21.51	21.59	29062176
2016-05-13	21.53	21.97	21.42	21.83	9487914
2016-05-16	21.91	22.65	21.87	22.46	8689110
2016-05-17	22.46	22.65	22.25	22.35	7381794
2016-05-18	22.31	22.89	22.17	22.79	7162692
2016-05-19	23.26	23.70	22.93	23.20	12758640
2016-05-20	23.40	23.75	23.09	23.63	7962384
2016-05-23	23.71	24.23	23.58	24.00	7512276
2016-05-24	24.10	24.41	23.94	24.35	6828108
2016-05-25	24.40	24.57	23.90	24.28	9175908
2016-05-26	24.12	24.72	24.08	24.70	16906662
2016-05-27	22.29	22.54	21.38	21.64	70364382
2016-05-31	21.68	21.83	21.38	21.74	23410950
2016-06-01	21.54	22.48	21.41	22.41	16083570
2016-06-02	22.38	23.47	22.26	23.46	19067040
2016-06-03	23.29	23.39	22.88	23.27	12764730
2016-06-06	23.27	23.46	23.11	23.27	8215158
2016-06-07	23.19	23.25	22.77	22.88	11075334
2016-06-08	22.94	22.96	22.74	22.83	7503156
2016-06-09	22.74	22.77	22.46	22.47	9199860
2016-06-10	22.28	22.29	21.79	21.88	7849728
2016-06-13	21.72	22.41	21.68	21.95	7029510
2016-06-14	22.01	22.21	21.63	21.71	7411938
2016-06-15	21.86	22.19	21.76	21.85	12003834
2016-06-16	21.64	21.74	21.28	21.66	12180762
2016-06-17	21.66	21.73	21.15	21.38	11754402
2016-06-20	21.68	21.76	21.33	21.36	7308822
2016-06-21	21.26	21.41	20.99	21.15	10418268
2016-06-22	21.19	21.24	20.71	20.76	7295298
2016-06-23	21.04	21.17	20.85	21.11	8536434
2016-06-24	20.36	20.77	20.17	20.30	17080200
2016-06-27	20.16	20.18	19.11	19.46	17663862
2016-06-28	19.84	20.07	19.47	19.74	7917534
2016-06-29	19.99	20.75	19.99	20.53	11553306
2016-06-30	20.58	20.96	20.22	20.44	8975220
2016-07-01	20.45	20.68	20.11	20.18	6617004
2016-07-05	20.01	20.10	19.63	19.81	7493784
2016-07-06	19.67	20.16	19.50	20.00	5796012
2016-07-07	20.04	20.43	19.95	20.27	5791230
2016-07-08	20.39	21.10	20.26	20.99	9159396
2016-07-11	21.04	21.45	21.02	21.34	10142514
2016-07-12	21.23	21.42	20.79	21.15	9449772
2016-07-13	21.16	21.41	21.14	21.22	5396022
2016-07-14	21.43	21.60	20.67	20.77	8156598
2016-07-15	20.82	20.92	20.52	20.61	5485014
2016-07-18	20.67	20.83	20.57	20.67	5168184
2016-07-19	20.84	21.19	20.68	20.91	6289668
2016-07-20	21.10	21.78	21.03	21.59	9357828
2016-07-21	21.53	21.70	20.96	21.10	7654992
2016-07-22	21.55	21.69	21.20	21.58	5891220
2016-07-25	21.59	22.16	21.51	21.92	7655520
2016-07-26	21.71	22.23	21.61	22.16	10532202
2016-07-27	22.29	22.45	21.78	21.85	5788632
2016-07-28	22.04	22.24	21.77	22.11	5541306
2016-07-29	21.71	22.02	21.48	21.82	9861390
2016-08-01	21.81	21.92	21.27	21.41	6331836
2016-08-02	21.40	21.54	20.91	21.40	7526352
2016-08-03	21.40	21.65	21.29	21.60	4040490
2016-08-04	21.67	22.02	21.64	21.91	7151430
2016-08-05	21.72	21.99	21.44	21.96	7079904
2016-08-08	22.00	22.00	21.39	21.40	4712046
2016-08-09	21.38	21.84	21.34	21.81	7181790
2016-08-10	21.33	21.39	20.79	20.85	12483438
2016-08-11	20.91	21.10	20.83	20.91	5720106
2016-08-12	20.91	21.35	20.85	21.20	6388986
2016-08-15	21.20	21.86	21.09	21.83	8356074
2016-08-16	21.88	22.88	21.88	22.60	13894650
2016-08-17	22.89	23.18	22.27	22.68	10671570
2016-08-18	22.68	22.95	22.30	22.85	5881368
2016-08-19	22.70	22.85	22.34	22.79	6078666
2016-08-22	22.94	23.06	22.64	22.92	5863920
2016-08-23	23.28	23.89	23.13	23.69	12260784
2016-08-24	23.67	23.88	23.34	23.40	9685188
2016-08-25	23.48	23.73	23.28	23.40	7887648
2016-08-26	23.35	23.56	23.10	23.45	7113306
2016-08-29	23.54	23.74	23.25	23.58	6836814
2016-08-30	23.61	24.04	23.50	23.91	20785284
2016-08-31	22.49	22.63	21.69	22.20	49602228
2016-09-01	22.21	23.56	22.21	23.44	29465592
2016-09-02	23.48	24.34	23.27	24.20	16949286
2016-09-06	24.19	24.62	24.06	24.16	9729972
2016-09-07	24.17	24.80	24.17	24.56	10987602
2016-09-08	24.50	24.73	24.42	24.50	9521340
2016-09-09	24.35	24.74	24.06	24.07	8560014
2016-09-12	23.98	24.58	23.76	24.53	9514098
2016-09-13	24.51	24.81	24.16	24.51	9221526
2016-09-14	24.45	25.08	24.40	24.72	12386550
2016-09-15	24.79	25.15	24.70	24.75	8548956
2016-09-16	24.53	24.97	24.50	24.85	11595354
2016-09-19	25.00	25.33	24.91	25.12	6480156
2016-09-20	25.17	25.33	25.01	25.01	5691282
2016-09-21	24.97	25.00	24.69	24.94	7881456
2016-09-22	25.11	25.54	25.07	25.43	7462176
2016-09-23	25.54	25.70	25.16	25.20	6544176
2016-09-26	24.99	25.12	24.81	24.97	6432252
2016-09-27	25.00	25.33	24.93	25.32	5340342
2016-09-28	25.38	25.80	25.33	25.76	7644132
2016-09-29	25.69	26.24	25.61	26.01	11133774
2016-09-30	26.03	26.67	26.03	26.56	10474926
2016-10-03	26.51	26.62	26.09	26.51	6561348
2016-10-04	26.50	26.82	26.36	26.67	6506802
2016-10-05	26.60	27.17	26.57	26.89	7490262
2016-10-06	26.82	26.82	26.40	26.60	8041758
2016-10-07	26.70	26.83	26.35	26.65	4562406
2016-10-10	26.68	26.81	26.59	26.62	6245112
2016-10-11	26.60	26.62	25.86	25.91	9815796
2016-10-12	24.76	25.88	24.54	25.70	17701104
2016-10-13	25.52	25.53	25.01	25.23	10469004
2016-10-14	25.42	25.67	25.07	25.08	5181762
2016-10-17	25.20	25.29	24.31	24.33	8870088
2016-10-18	24.68	24.94	24.61	24.74	5346882
2016-10-19	24.82	24.99	24.62	24.69	3820794
2016-10-20	24.70	24.86	24.39	24.76	5259864
2016-10-21	24.72	25.13	24.58	25.03	6322164
2016-10-24	25.13	25.58	25.13	25.26	5557206
2016-10-25	25.19	25.30	24.92	24.97	4427298
2016-10-26	24.95	25.42	24.84	25.24	4696752
2016-10-27	25.34	25.56	24.92	24.94	3972972
2016-10-28	24.96	25.48	24.86	25.27	3583530
2016-10-31	25.41	25.93	25.35	25.64	6390798
2016-11-01	25.63	25.64	25.04	25.30	6012696
2016-11-02	25.25	25.33	24.40	24.47	6840126
2016-11-03	24.51	24.81	24.20	24.27	5943396
2016-11-04	24.40	25.08	24.32	24.67	9436980
2016-11-07	25.14	25.58	25.08	25.41	8429634
2016-11-08	25.30	25.83	25.21	25.49	6589704
2016-11-09	25.23	26.52	25.23	26.50	10963098
2016-11-10	26.67	27.22	25.12	25.32	14128986
2016-11-11	25.17	26.23	24.93	26.00	8031576
2016-11-14	26.06	26.50	25.92	26.08	5894010
2016-11-15	26.27	26.93	26.26	26.58	7124544
2016-11-16	26.36	27.00	26.35	26.74	6622194
2016-11-17	26.62	27.62	26.57	27.36	10130250
2016-11-18	27.43	27.43	26.72	26.89	9695526
2016-11-21	27.11	27.11	26.39	26.84	27423084
2016-11-22	23.93	24.04	23.02	23.29	70686156
2016-11-23	23.38	23.48	23.02	23.28	13588650
2016-11-25	23.33	23.59	23.21	23.59	6163434
2016-11-28	23.56	23.67	22.57	22.71	19363818
2016-11-29	22.66	22.87	22.19	22.26	15851256
2016-11-30	22.36	22.56	22.02	22.40	9905982
2016-12-01	22.40	22.47	21.58	21.60	13218444
2016-12-02	21.41	21.56	21.01	21.11	15634812
2016-12-05	21.25	21.80	21.23	21.49	14617920
2016-12-06	21.71	21.72	21.31	21.56	8263032
2016-12-07	21.49	21.66	21.09	21.56	8976588
2016-12-08	21.62	21.99	21.51	21.77	7527198
2016-12-09	21.94	22.00	21.48	21.68	6088284
2016-12-12	21.66	21.75	21.17	21.30	9309492
2016-12-13	21.48	21.64	21.32	21.54	6902820
2016-12-14	21.53	21.59	21.22	21.37	6352020
2016-12-15	21.50	21.71	21.42	21.50	5468988
2016-12-16	21.50	21.56	21.33	21.55	9288282
2016-12-19	21.58	21.67	21.33	21.41	7787202
2016-12-20	21.50	21.63	20.97	21.05	8163990
2016-12-21	20.89	21.22	20.85	21.02	9869304
2016-12-22	21.13	21.20	20.60	20.84	8253924
2016-12-23	20.83	21.25	20.83	21.23	5721426
2016-12-27	21.17	21.36	21.09	21.18	4294332
2016-12-28	21.14	21.22	20.80	20.83	6484884
2016-12-29	20.83	21.15	20.75	20.86	5219748
2016-12-30	20.96	21.07	20.77	20.84	5717784
2017-01-03	20.98	21.32	20.97	21.16	6822594
2017-01-04	21.20	21.36	21.04	21.33	9619002
2017-01-05	21.34	22.50	21.33	22.00	19710570
2017-01-06	22.05	22.71	21.87	22.51	17364348
2017-01-09	22.61	22.62	22.19	22.29	9012594
2017-01-10	22.47	22.58	22.19	22.45	6822180
2017-01-11	22.64	23.00	22.51	22.92	13454670
2017-01-12	22.88	22.88	22.24	22.73	8821572
2017-01-13	22.80	23.24	22.80	23.08	9077730
2017-01-17	23.01	23.25	22.75	23.08	9563706
2017-01-18	22.92	23.15	22.60	23.13	9677532
2017-01-19	23.62	23.94	23.42	23.65	14198868
2017-01-20	23.64	23.83	23.58	23.69	6546432
2017-01-23	23.69	23.74	23.33	23.47	8125584
2017-01-24	23.60	24.10	23.35	24.00	9315216
2017-01-25	24.20	24.69	24.19	24.35	9782658
2017-01-26	24.50	24.67	24.09	24.26	6059982
2017-01-27	24.17	24.27	23.86	24.20	5183400
2017-01-30	24.16	24.19	23.71	24.15	5911446
2017-01-31	24.10	24.73	24.02	24.59	11955720
2017-02-01	24.67	24.71	24.10	24.35	6888126
2017-02-02	24.20	24.47	24.15	24.26	6619194
2017-02-03	24.92	25.27	24.63	25.17	12250644
2017-02-06	24.95	25.01	24.79	24.94	5146152
2017-02-07	25.00	25.28	24.99	25.03	6399498
2017-02-08	25.22	25.32	25.00	25.32	7447290
2017-02-09	25.48	25.96	25.42	25.92	10436682
2017-02-10	25.93	26.08	25.83	25.88	5796726
2017-02-13	25.90	26.16	25.84	26.04	5173320
2017-02-14	25.87	26.18	25.56	26.15	5253066
2017-02-15	26.15	26.28	25.85	25.89	10386006
2017-02-16	25.90	25.96	25.23	25.49	10598532
2017-02-17	25.43	25.81	25.00	25.79	9033720
2017-02-21	25.80	26.25	25.71	25.97	8539224
2017-02-22	25.98	26.10	25.77	25.90	4262580
2017-02-23	25.87	25.90	25.05	25.46	11828400
2017-02-24	25.25	25.50	24.69	25.50	8863896
2017-02-27	25.50	25.85	25.38	25.66	8468274
2017-02-28	25.56	25.71	25.17	25.32	28769478
2017-03-01	19.99	20.17	19.17	19.20	130718526
2017-03-02	19.37	19.63	19.17	19.42	40552074
2017-03-03	19.52	19.66	19.20	19.26	19546728
2017-03-06	19.32	19.44	18.95	19.11	16516578
2017-03-07	19.13	19.44	19.03	19.04	12099678
2017-03-08	19.13	19.33	19.03	19.09	14211408
2017-03-09	19.16	19.31	19.01	19.18	9406254
2017-03-10	19.19	19.90	19.15	19.81	28248294
2017-03-13	19.85	19.96	19.47	19.61	12711042
2017-03-14	19.53	19.66	19.33	19.44	6749754
2017-03-15	19.47	19.58	19.26	19.49	7648854
2017-03-16	19.57	19.63	19.34	19.50	8227404
2017-03-17	19.58	19.60	19.30	19.30	9684096
2017-03-20	19.25	19.35	18.98	19.15	17354136
2017-03-21	19.15	19.32	18.46	18.52	17113770
2017-03-22	18.53	18.77	18.38	18.62	10230162
2017-03-23	18.66	18.83	18.62	18.65	7873974
2017-03-24	18.73	18.85	18.53	18.63	7157394
2017-03-27	18.42	18.73	18.34	18.63	7836414
2017-03-28	18.65	18.90	18.62	18.81	8372676
2017-03-29	18.86	19.12	18.82	18.91	8297454
2017-03-30	19.05	19.20	18.90	18.92	8526246
2017-03-31	18.86	19.03	18.74	18.78	15658602
2017-04-03	18.81	18.96	18.37	18.50	15678954
2017-04-04	18.47	18.63	18.28	18.30	7297818
2017-04-05	18.33	18.41	17.89	18.00	14037774
2017-04-06	18.08	18.51	18.08	18.48	10633350
2017-04-07	18.60	18.87	18.52	18.70	15034326
2017-04-10	18.68	18.79	18.57	18.74	10855518
2017-04-11	18.60	18.94	18.50	18.91	9955308
2017-04-12	18.83	19.03	18.75	18.90	8964948
2017-04-13	18.95	19.02	18.70	18.70	10377654
2017-04-17	18.42	18.64	18.13	18.31	17945622
2017-04-18	18.28	18.37	18.09	18.18	7537746
2017-04-19	18.18	18.38	18.09	18.19	9751560
2017-04-20	18.21	18.34	18.07	18.14	7459338
2017-04-21	18.24	18.27	17.98	18.09	8891196
2017-04-24	18.23	18.35	18.09	18.30	9952872
2017-04-25	18.37	18.53	18.35	18.40	7919658
2017-04-26	18.40	18.50	18.17	18.21	6292434
2017-04-27	18.35	18.50	18.28	18.33	6588774
2017-04-28	18.30	18.30	17.90	18.07	14539404
2017-05-01	18.13	18.21	18.03	18.07	5770836
2017-05-02	18.07	18.34	18.07	18.32	11849124
2017-05-03	18.62	18.99	18.54	18.86	11460312
2017-05-04	18.89	19.61	18.89	19.27	14230746
2017-05-05	19.25	19.53	19.15	19.39	9355512
2017-05-08	19.37	19.54	19.27	19.47	6247494
2017-05-09	19.42	19.77	19.37	19.72	8903598
2017-05-10	19.44	19.46	19.13	19.31	15398394
2017-05-11	19.28	19.28	19.03	19.19	6919380
2017-05-12	19.16	19.42	19.03	19.41	5862702
2017-05-15	20.22	20.35	19.87	19.94	19520694
2017-05-16	20.00	20.11	19.70	19.78	7966908
2017-05-17	19.55	19.74	19.06	19.08	9026436
2017-05-18	18.93	19.09	18.72	18.95	9411180
2017-05-19	19.67	19.67	19.11	19.42	12878196
2017-05-22	19.57	19.63	19.32	19.52	8330106
2017-05-23	19.57	19.83	19.42	19.69	8091474
2017-05-24	19.75	19.75	19.46	19.66	12143934
2017-05-25	19.74	19.90	19.56	19.61	7425930
2017-05-26	19.54	19.77	19.38	19.68	6176964
2017-05-30	19.71	19.93	19.17	19.50	17439672
2017-05-31	19.60	19.92	19.29	19.77	29721174
2017-06-01	22.19	23.33	22.17	23.17	90764694
2017-06-02	22.88	23.28	22.72	23.02	26334006
2017-06-05	22.92	23.50	22.82	23.42	20781720
2017-06-06	23.25	23.55	23.10	23.19	9665442
2017-06-07	23.17	23.55	23.11	23.34	10173672
2017-06-08	23.33	23.33	22.91	23.20	10540884
2017-06-09	23.15	23.30	22.22	22.34	14595276
2017-06-12	22.05	22.26	21.41	22.17	14017722
2017-06-13	22.33	22.61	22.12	22.46	7270338
2017-06-14	22.48	22.57	22.05	22.31	6631332
2017-06-15	21.91	22.11	21.47	22.01	13980246
2017-06-16	22.01	22.13	21.78	21.93	7641426
2017-06-19	22.02	22.42	21.92	22.36	8474556
2017-06-20	22.28	22.35	22.04	22.06	5905338
2017-06-21	22.04	22.27	21.91	22.16	6296592
2017-06-22	22.17	22.76	22.12	22.68	10479414
2017-06-23	22.71	23.16	22.64	23.07	9867198
2017-06-26	23.08	23.12	22.62	22.85	5423322
2017-06-27	22.81	23.11	22.47	22.50	9626208
2017-06-28	22.56	22.79	22.38	22.70	10028556
2017-06-29	22.77	22.83	22.21	22.45	7924740
2017-06-30	22.56	22.70	22.30	22.30	6385824
2017-07-03	22.48	22.62	22.07	22.16	3558480
2017-07-05	22.16	22.44	22.02	22.31	6916170
2017-07-06	22.18	22.33	21.96	22.11	5761182
2017-07-07	22.53	23.06	22.46	22.69	9588840
2017-07-10	22.74	23.10	22.60	22.93	8239044
2017-07-11	22.94	23.27	22.83	23.14	5527830
2017-07-12	23.30	23.56	23.20	23.23	7546200
2017-07-13	23.37	23.98	23.33	23.50	12576876
2017-07-14	23.16	23.39	23.10	23.16	6553314
2017-07-17	23.09	23.22	22.95	23.11	6080508
2017-07-18	23.00	23.39	22.89	23.24	4080366
2017-07-19	23.33	23.73	23.28	23.46	4596342
2017-07-20	22.98	23.50	22.97	23.25	6835860
2017-07-21	23.21	23.24	22.97	23.12	4030152
2017-07-24	23.16	23.33	23.09	23.24	3529608
2017-07-25	23.31	23.33	23.12	23.24	3124818
2017-07-26	23.33	23.33	23.03	23.12	5022000
2017-07-27	23.18	23.23	22.18	22.50	9123144
2017-07-28	22.41	22.66	22.20	22.28	5613114
2017-07-31	22.31	22.41	21.73	21.96	10386600
2017-08-01	22.10	22.35	22.07	22.18	5331048
2017-08-02	22.38	22.48	21.53	21.89	7371606
2017-08-03	21.97	22.05	21.74	21.96	4144536
2017-08-04	22.03	22.05	21.69	21.75	4985496
2017-08-07	21.76	21.98	21.57	21.83	5531964
2017-08-08	21.72	21.78	21.48	21.61	5334774
2017-08-09	21.45	21.66	21.34	21.65	7331052
2017-08-10	21.48	21.64	21.20	21.29	4732356
2017-08-11	21.11	21.67	21.09	21.47	4128858
2017-08-14	21.67	21.95	21.64	21.82	5723412
2017-08-15	21.95	22.04	21.67	21.91	4123374
2017-08-16	21.96	22.23	21.92	22.16	4921992
2017-08-17	22.11	22.32	21.75	21.76	3449658
2017-08-18	21.73	21.97	21.54	21.71	4463778
2017-08-21	21.66	21.91	21.46	21.85	5083800
2017-08-22	21.88	22.24	21.85	22.08	4388088
2017-08-23	21.91	21.96	21.60	21.74	6556890
2017-08-24	21.89	22.09	21.77	21.96	3666618
2017-08-25	21.70	21.76	21.26	21.44	9886506
2017-08-28	21.47	21.74	21.31	21.55	9901608
2017-08-29	21.34	21.70	21.14	21.68	7074336
2017-08-30	21.77	22.14	21.68	22.13	7325388
2017-08-31	22.26	22.31	22.02	22.12	15141810
2017-09-01	24.14	24.79	23.71	24.45	49078440
2017-09-05	24.21	24.60	23.98	24.01	25337034
2017-09-06	24.13	24.32	23.92	24.12	12734520
2017-09-07	24.07	24.24	23.88	23.95	8887236
2017-09-08	24.22	24.65	23.96	24.01	13299720
2017-09-11	24.16	24.42	24.04	24.15	8452494
2017-09-12	24.15	24.15	23.76	23.93	12791982
2017-09-13	23.85	24.12	23.83	24.02	5699832
2017-09-14	23.83	23.95	23.70	23.75	6546534
2017-09-15	23.75	23.94	23.75	23.91	7521102
2017-09-18	23.80	24.22	23.78	23.91	9190416
2017-09-19	24.00	24.00	23.74	23.81	4932282
2017-09-20	23.80	23.91	23.43	23.63	5786136
2017-09-21	23.55	23.63	23.20	23.34	5915610
2017-09-22	23.33	23.54	23.23	23.38	5915916
2017-09-25	23.33	23.36	22.87	23.04	7716084
2017-09-26	23.17	23.39	22.78	23.33	9340842
2017-09-27	23.46	23.55	23.23	23.32	8918712
2017-09-28	23.21	23.62	23.17	23.45	5662476
2017-09-29	23.50	24.12	23.50	24.02	9235710
2017-10-02	24.10	24.32	23.90	24.10	7406496
2017-10-03	24.14	24.27	24.04	24.06	5280210
2017-10-04	24.06	24.15	23.93	24.01	4150806
2017-10-05	24.04	24.34	24.01	24.25	7570986
2017-10-06	24.19	24.63	24.18	24.56	6759372
2017-10-09	24.60	24.68	24.34	24.40	84120762
2017-10-10	25.01	25.56	24.82	25.09	17104056
2017-10-11	25.00	25.23	24.77	24.83	10896072
2017-10-12	24.68	24.96	24.60	24.71	7166478
2017-10-13	24.75	25.09	24.70	24.99	5195256
2017-10-16	25.02	25.05	24.65	24.84	4139544
2017-10-17	24.83	24.97	24.70	24.90	6414300
2017-10-18	24.92	25.16	24.79	24.95	5621622
2017-10-19	24.73	24.95	24.66	24.89	4183974
2017-10-20	25.01	25.10	24.83	24.94	5083686
2017-10-23	24.92	24.94	24.18	24.71	10269984
2017-10-24	24.70	24.94	24.56	24.87	6595968
2017-10-25	24.79	24.92	24.63	24.76	7485888
2017-10-26	24.80	24.91	24.59	24.80	4658766
2017-10-27	24.79	24.99	24.36	24.44	9103776
2017-10-30	24.38	24.63	24.10	24.60	5970552
2017-10-31	24.63	24.98	24.48	24.53	6302790
2017-11-01	24.60	24.66	23.78	24.00	10096884
2017-11-02	23.76	23.94	23.33	23.87	9937836
2017-11-03	23.94	24.46	23.76	24.39	8127384
2017-11-06	24.43	24.67	24.36	24.66	8236392
2017-11-07	24.67	24.76	24.35	24.45	7542816
2017-11-08	24.61	24.89	24.50	24.74	6050544
2017-11-09	24.25	24.25	23.09	23.17	16431528
2017-11-10	23.42	23.52	22.83	23.39	15760416
2017-11-13	23.33	23.46	22.97	23.11	6559260
2017-11-14	23.01	23.24	22.95	23.14	12268830
2017-11-15	22.97	23.04	22.64	23.04	5317092
2017-11-16	23.21	23.48	22.98	23.12	8574648
2017-11-17	23.25	23.83	23.23	23.79	12720498
2017-11-20	23.92	24.10	23.60	23.76	26656080
2017-11-21	25.39	26.14	24.83	24.90	54725802
2017-11-22	24.96	25.58	24.94	25.23	17149146
2017-11-24	25.36	25.36	25.01	25.11	5440836
2017-11-27	25.23	25.45	24.97	25.11	9432252
2017-11-28	25.10	25.16	24.76	24.85	10021380
2017-11-29	24.85	24.89	24.06	24.15	10690974
2017-11-30	24.21	24.41	23.88	24.29	7589598
2017-12-01	24.27	24.46	23.72	23.96	7354020
2017-12-04	24.50	24.54	23.68	23.82	9009642
2017-12-05	23.80	23.98	23.62	23.80	6445860
2017-12-06	23.60	23.90	23.35	23.56	10317078
2017-12-07	23.62	24.23	23.46	23.81	9054816
2017-12-08	24.02	24.21	23.87	23.98	6714600
2017-12-11	24.09	24.11	23.87	24.03	5309472
2017-12-12	23.95	24.24	23.78	23.92	6949188
2017-12-13	23.89	24.33	23.80	24.15	6637788
2017-12-14	24.21	24.44	24.13	24.24	4828194
2017-12-15	24.36	24.73	24.27	24.54	7585746
2017-12-18	24.67	24.86	24.56	24.71	5782692
2017-12-19	24.73	24.90	24.66	24.82	4614174
2017-12-20	24.88	24.89	24.32	24.57	4209006
2017-12-21	24.64	24.66	24.38	24.44	4759584
2017-12-22	24.37	24.53	24.20	24.36	3924396
2017-12-26	24.26	24.43	24.01	24.37	2404686
2017-12-27	24.27	24.47	24.22	24.46	3217824
2017-12-28	24.48	24.60	24.39	24.48	3176988
2017-12-29	24.45	24.47	24.15	24.16	2869884
2018-01-02	24.33	24.81	24.18	24.76	4578138
2018-01-03	24.80	24.99	24.75	24.95	4934592
2018-01-04	24.99	25.44	24.81	24.88	6803274
2018-01-05	25.17	25.52	25.00	25.50	8447724
2018-01-08	25.37	25.68	25.28	25.61	6874506
2018-01-09	25.75	25.83	25.33	25.38	7290234
2018-01-10	25.27	25.59	25.22	25.51	5750958
2018-01-11	25.50	25.82	25.49	25.69	5176650
2018-01-12	25.60	25.84	25.45	25.59	7742142
2018-01-16	25.69	25.87	24.93	25.27	6830166
2018-01-17	25.44	25.77	25.29	25.71	5734524
2018-01-18	26.08	26.46	25.96	26.30	11060910
2018-01-19	26.24	26.33	26.09	26.20	6262128
2018-01-22	25.69	25.69	25.15	25.65	11277630
2018-01-23	26.29	26.67	25.88	26.59	10240926
2018-01-24	26.57	26.75	26.21	26.38	6398322
2018-01-25	26.53	26.54	25.99	26.21	6646566
2018-01-26	26.30	26.70	26.24	26.62	4784184
2018-01-29	26.64	26.81	26.10	26.12	6433458
2018-01-30	25.98	26.11	25.67	25.74	7567434
2018-01-31	25.90	26.35	25.86	26.31	7394082
2018-02-01	26.10	26.76	26.08	26.60	5928960
2018-02-02	26.42	26.49	25.83	25.86	4954302
2018-02-05	25.66	26.52	25.54	25.59	8480220
2018-02-06	24.96	26.29	24.96	26.09	7833546
2018-02-07	25.93	26.21	25.74	26.00	4534632
2018-02-08	26.07	26.32	25.04	25.22	10377990
2018-02-09	25.77	25.98	24.74	25.65	6638280
2018-02-12	25.90	26.21	25.62	25.88	8026608
2018-02-13	25.83	26.24	25.57	26.15	8867304
2018-02-14	26.10	26.64	25.96	26.40	8103798
2018-02-15	26.65	26.92	26.46	26.77	7997346
2018-02-16	26.83	27.31	26.71	27.01	8329098
2018-02-20	26.81	27.37	26.81	27.15	7120326
2018-02-21	27.84	27.96	27.38	27.40	11918958
2018-02-22	27.78	27.83	26.92	27.00	12172788
2018-02-23	27.17	27.60	26.85	27.59	9845172
2018-02-26	27.74	28.29	27.46	28.22	26378610
2018-02-27	29.80	29.86	28.75	28.87	39367746
2018-02-28	29.05	29.22	28.45	28.90	15274074
2018-03-01	28.89	29.32	28.52	28.91	12812574
2018-03-02	28.38	29.52	28.17	29.46	10036746
2018-03-05	29.34	30.14	29.32	30.05	12559518
2018-03-06	30.15	30.59	29.84	30.54	14677656
2018-03-07	30.28	31.18	30.21	31.05	13410372
2018-03-08	31.13	31.36	31.03	31.28	8832726
2018-03-09	31.39	31.57	31.07	31.42	8489400
2018-03-12	31.46	31.92	31.19	31.62	12311418
2018-03-13	31.64	31.81	31.20	31.37	8758728
2018-03-14	31.46	31.90	31.32	31.41	7354776
2018-03-15	31.53	31.73	31.29	31.50	5707656
2018-03-16	31.46	31.56	31.23	31.24	7535496
2018-03-19	31.20	31.40	30.65	31.02	8474658
2018-03-20	31.09	31.42	31.01	31.31	7037004
2018-03-21	31.31	31.65	31.04	31.33	5017854
2018-03-22	30.98	31.45	30.78	30.81	5036598
2018-03-23	30.80	31.05	30.24	30.29	5683476
2018-03-26	30.82	31.33	30.37	31.24	6232914
2018-03-27	31.54	31.54	29.62	29.91	9269514
2018-03-28	29.80	30.25	29.25	29.48	8838588
2018-03-29	29.66	30.35	29.66	30.25	7071468
2018-04-02	29.99	30.29	29.60	30.02	7750686
2018-04-03	30.22	30.99	30.18	30.73	8245272
2018-04-04	30.21	31.63	30.18	31.54	12882630
2018-04-05	31.67	32.87	31.56	32.73	18293526
2018-04-06	32.30	32.72	32.03	32.31	12187044
2018-04-09	32.58	32.84	31.26	31.32	12150606
2018-04-10	31.62	31.80	30.44	31.14	15073332
2018-04-11	30.98	31.35	30.78	31.17	9961422
2018-04-12	31.40	31.95	31.28	31.75	13213356
2018-04-13	31.99	31.99	30.91	31.23	6234756
2018-04-16	31.49	31.74	31.06	31.50	5959266
2018-04-17	31.75	32.21	31.56	31.98	10683528
2018-04-18	32.12	32.23	31.63	32.08	6309168
2018-04-19	31.95	32.16	31.76	32.00	5268480
2018-04-20	31.87	32.35	31.87	32.01	5822898
2018-04-23	32.10	32.17	31.57	32.05	7219086
2018-04-24	32.20	32.74	31.60	31.88	8860230
2018-04-25	31.72	31.88	31.13	31.76	6587634
2018-04-26	31.99	32.43	31.58	32.29	4072608
2018-04-27	32.39	32.54	31.88	32.08	5048682
2018-04-30	32.02	32.36	31.83	32.09	4200132
2018-05-01	31.96	32.38	31.64	32.35	3353418
2018-05-02	32.53	33.13	32.24	32.78	8001420
2018-05-03	32.54	32.78	31.70	32.24	6523782
2018-05-04	32.16	32.83	31.94	32.56	4832268
2018-05-07	32.77	33.28	32.63	33.09	4331124
2018-05-08	33.02	33.75	33.02	33.63	8778240
2018-05-09	33.87	34.51	33.75	34.44	10797570
2018-05-10	34.50	34.66	34.25	34.32	5607696
2018-05-11	34.33	34.50	33.63	33.72	5384520
2018-05-14	33.83	34.50	33.19	33.35	6760464
2018-05-15	33.29	33.76	32.89	33.71	5845008
2018-05-16	33.75	33.82	33.09	33.30	4880346
2018-05-17	33.14	33.47	33.03	33.34	5070996
2018-05-18	33.33	33.89	33.33	33.63	4622952
2018-05-21	34.02	34.53	33.81	34.45	9798192
2018-05-22	34.52	34.63	33.85	34.06	6457494
2018-05-23	33.93	34.55	33.93	34.50	3958758
2018-05-24	34.70	35.07	34.48	34.86	6991350
2018-05-25	34.92	35.21	34.85	34.88	4671216
2018-05-29	34.77	35.07	34.47	34.64	5701536
2018-05-30	34.83	35.22	34.74	34.95	5642568
2018-05-31	35.17	35.29	34.68	34.68	9451302
2018-06-01	35.00	35.02	34.49	34.87	10985610
2018-06-04	35.77	35.78	33.31	34.68	30719082
2018-06-05	34.63	34.79	33.60	33.98	19757178
2018-06-06	33.94	34.25	33.60	33.83	11658636
2018-06-07	33.86	34.18	32.63	33.08	12706644
2018-06-08	32.94	33.37	32.70	33.22	9140484
2018-06-11	33.23	33.35	32.93	33.12	6379482
2018-06-12	33.42	34.59	33.37	34.57	13497216
2018-06-13	34.67	35.68	34.67	35.51	15075150
2018-06-14	35.51	36.23	35.51	35.93	14300370
2018-06-15	35.58	35.88	34.95	35.77	13132536
2018-06-18	35.60	35.81	35.28	35.31	8680632
2018-06-19	35.00	35.33	34.65	35.16	5949762
2018-06-20	35.46	36.10	35.44	35.91	6257424
2018-06-21	36.06	36.09	34.95	35.45	5423292
2018-06-22	35.45	35.47	34.31	34.60	9644724
2018-06-25	34.31	34.33	33.27	33.72	10529772
2018-06-26	33.91	34.35	33.83	33.98	5476986
2018-06-27	34.23	34.49	33.47	33.52	4220520
2018-06-28	33.33	34.29	33.20	34.15	6623256
2018-06-29	34.23	34.69	34.22	34.25	5453454
2018-07-02	34.15	34.96	33.65	34.91	5308122
2018-07-03	34.98	35.17	34.39	34.95	3911334
2018-07-05	35.09	35.17	34.38	34.75	5051850
2018-07-06	34.75	35.37	34.68	35.19	4270572
2018-07-09	35.39	35.47	34.45	34.82	7406832
2018-07-10	34.98	35.44	34.75	35.12	15904338
2018-07-11	34.89	35.64	34.76	35.47	7604118
2018-07-12	35.60	36.53	35.51	36.39	7908378
2018-07-13	36.41	36.56	35.80	35.99	5412042
2018-07-16	36.09	36.39	35.58	35.73	3723336
2018-07-17	35.66	36.18	35.54	36.10	4354482
2018-07-18	36.33	36.50	35.92	36.04	4774554
2018-07-19	36.10	36.17	35.68	35.76	3626502
2018-07-20	35.98	36.07	35.62	35.68	3973956
2018-07-23	35.60	35.61	34.77	35.27	6347430
2018-07-24	35.29	35.57	34.34	34.79	6990654
2018-07-25	34.80	35.86	34.80	35.79	5206494
2018-07-26	35.54	36.15	35.08	35.90	5089692
2018-07-27	35.94	35.94	34.39	34.66	6102012
2018-07-30	34.60	34.79	32.27	32.61	16714038
2018-07-31	32.82	33.49	32.36	33.04	10088460
2018-08-01	33.43	33.62	33.00	33.36	5843802
2018-08-02	33.86	34.96	33.54	34.81	9422640
2018-08-03	34.65	34.78	34.13	34.49	5582790
2018-08-06	34.42	35.38	34.42	35.24	5102076
2018-08-07	35.23	35.62	35.23	35.40	4069710
2018-08-08	35.56	35.62	35.18	35.36	4018944
2018-08-09	35.42	35.92	35.35	35.52	7838022
2018-08-10	35.32	35.81	35.12	35.44	8319900
2018-08-13	35.46	35.87	34.96	35.09	8645832
2018-08-14	35.06	35.20	34.52	35.13	9142500
2018-08-15	34.89	35.18	34.02	34.14	10787400
2018-08-16	34.50	35.33	34.42	35.08	9870246
2018-08-17	34.71	35.66	34.64	35.52	5717832
2018-08-20	35.65	35.68	34.95	35.44	5303340
2018-08-21	35.53	35.88	35.21	35.38	5330136
2018-08-22	35.51	36.16	35.43	35.93	6651840
2018-08-23	36.10	36.65	35.68	36.12	7659462
2018-08-24	36.54	37.78	36.54	37.57	13003872
2018-08-27	37.57	37.92	37.28	37.79	7410630
2018-08-28	38.00	38.27	37.77	38.20	5210004
2018-08-29	38.17	38.72	38.17	38.54	5567454
2018-08-30	38.50	38.72	38.20	38.37	5159520
2018-08-31	38.20	38.69	38.20	38.53	4958028
2018-09-04	38.40	38.81	38.06	38.17	8001492
2018-09-05	38.08	38.14	36.69	37.04	10140054
2018-09-06	37.17	37.40	36.48	36.73	12690198
2018-09-07	38.64	39.06	37.83	37.94	19420182
2018-09-10	38.05	39.64	38.05	39.35	13581720
2018-09-11	39.24	39.71	38.83	39.02	7184550
2018-09-12	39.02	39.50	38.34	39.37	7250508
2018-09-13	39.54	39.92	39.11	39.35	4755150
2018-09-14	39.38	39.58	38.61	39.10	5927214
2018-09-17	39.08	39.33	38.37	38.67	4928454
2018-09-18	38.75	39.44	38.68	39.01	4187346
2018-09-19	38.82	39.15	37.76	38.17	5906178
2018-09-20	38.58	38.61	38.05	38.34	4002354
2018-09-21	38.33	38.53	38.05	38.25	5772630
2018-09-24	37.86	38.70	37.52	38.44	7162164
2018-09-25	38.50	38.82	38.22	38.28	5544180
2018-09-26	38.40	38.56	37.64	37.69	7661928
2018-09-27	37.84	38.31	37.47	37.63	6202302
2018-09-28	37.58	38.02	37.45	37.54	6739224
2018-10-01	37.81	38.18	37.24	37.47	6047862
2018-10-02	37.09	37.45	36.95	37.12	5813088
2018-10-03	37.38	37.74	36.83	36.88	4475652
2018-10-04	36.97	37.09	36.37	36.55	8242128
2018-10-05	36.44	36.77	35.67	35.95	8205462
2018-10-08	35.83	36.14	34.88	35.40	7993074
2018-10-09	35.31	35.71	35.03	35.39	6662958
2018-10-10	35.62	35.81	33.72	33.73	11751144
2018-10-11	33.43	34.38	33.38	33.86	10190250
2018-10-12	34.97	35.63	34.57	35.33	10413654
2018-10-15	35.31	35.38	34.52	34.87	5323188
2018-10-16	34.20	34.32	33.28	34.17	18085464
2018-10-17	34.33	34.44	33.88	34.34	7635834
2018-10-18	34.26	34.62	33.56	33.76	6967878
2018-10-19	33.93	34.12	32.11	32.25	12190680
2018-10-22	32.41	32.78	31.73	32.40	12715128
2018-10-23	31.76	33.08	31.17	32.85	9068370
2018-10-24	32.91	33.19	30.93	30.96	12347772
2018-10-25	31.16	31.99	31.10	31.77	5855322
2018-10-26	30.97	31.47	30.34	30.90	7572936
2018-10-29	31.30	31.77	29.35	29.83	9927564
2018-10-30	29.74	29.94	29.24	29.61	8375976
2018-10-31	30.18	31.17	30.17	30.51	10077222
2018-11-01	30.75	31.57	30.47	31.46	10044960
2018-11-02	31.62	31.83	30.60	30.71	6487530
2018-11-05	30.87	31.06	30.18	30.47	5408826
2018-11-06	30.38	31.18	30.32	30.63	6303702
2018-11-07	30.96	31.66	30.81	31.56	6214632
2018-11-08	31.68	32.05	31.12	31.41	6866088
2018-11-09	31.12	31.40	29.92	30.52	8439612
2018-11-12	30.31	30.42	29.30	29.56	6671712
2018-11-13	29.72	29.99	29.19	29.47	6419544
2018-11-14	29.71	30.29	29.30	29.46	6334476
2018-11-15	29.17	29.21	28.26	28.73	13707672
2018-11-16	28.68	28.85	27.61	28.27	13888614
2018-11-19	28.28	28.55	26.94	27.24	12141012
2018-11-20	26.93	28.28	26.68	27.63	13291122
2018-11-21	28.33	28.63	27.69	27.82	6425784
2018-11-23	27.56	28.29	27.51	27.73	3069738
2018-11-26	28.09	28.51	28.04	28.39	8114214
2018-11-27	28.19	28.34	27.56	27.77	6529458
2018-11-28	28.27	29.46	28.27	29.42	13273932
2018-11-29	29.33	29.90	28.99	29.34	18453408
2018-11-30	30.74	32.00	28.54	28.83	32762898
2018-12-03	29.45	29.92	29.08	29.89	14819592
2018-12-04	29.59	29.91	29.09	29.54	10172736
2018-12-06	28.83	30.42	28.69	30.30	11833254
2018-12-07	30.22	30.53	29.03	29.18	8336154
2018-12-10	28.98	29.99	28.95	29.87	6899688
2018-12-11	30.52	31.62	30.40	30.74	14653104
2018-12-12	31.12	32.13	31.12	31.59	13869510
2018-12-13	31.67	31.87	30.97	31.36	8746512
2018-12-14	30.77	31.15	30.44	30.67	6816684
2018-12-17	30.52	30.52	29.29	29.44	9903234
2018-12-18	29.58	29.99	29.44	29.54	7600578
2018-12-19	29.67	30.64	29.38	29.83	7383198
2018-12-20	29.67	30.30	29.26	29.91	11075184
2018-12-21	29.97	30.33	28.46	28.89	16460952
2018-12-24	28.35	28.96	28.13	28.33	6288978
2018-12-26	28.51	30.31	28.51	30.28	11553948
2018-12-27	29.77	30.43	29.31	30.38	8559018
2018-12-28	30.54	31.04	30.31	30.69	6597780
2018-12-31	30.88	31.42	30.70	31.39	7498758
2019-01-02	30.84	31.20	30.32	30.54	8865834
2019-01-03	30.23	30.48	29.80	29.95	6227502
2019-01-04	30.34	31.02	30.27	30.73	6734310
2019-01-07	30.88	31.33	30.79	31.23	7001034
2019-01-08	31.52	31.90	31.19	31.74	6577314
2019-01-09	31.70	32.50	31.70	32.19	6163140
2019-01-10	31.99	32.77	31.70	32.67	6265860
2019-01-11	32.70	33.00	32.52	32.66	5193048
2019-01-14	32.34	32.71	32.17	32.49	5906922
2019-01-15	32.46	33.49	32.46	33.36	6336570
2019-01-16	33.54	33.85	33.34	33.55	6216750
2019-01-17	33.36	34.08	33.22	33.88	5874156
2019-01-18	34.17	34.24	33.62	33.88	8417658
2019-01-22	34.71	34.71	33.53	33.83	11735244
2019-01-23	34.08	34.60	33.92	34.29	9368460
2019-01-24	34.82	35.36	34.58	35.08	10431864
2019-01-25	35.23	35.47	34.73	34.95	7351650
2019-01-28	34.43	34.79	34.09	34.60	5131878
2019-01-29	34.62	34.81	34.18	34.46	6873438
2019-01-30	34.91	35.49	34.56	35.48	8040438
2019-01-31	35.46	36.21	35.46	35.80	6473562
2019-02-01	35.85	36.74	35.73	36.71	9311124
2019-02-04	36.67	36.88	36.47	36.69	6017352
2019-02-05	36.82	36.92	36.35	36.49	7473132
2019-02-06	36.56	36.81	36.14	36.76	4974522
2019-02-07	36.25	36.61	36.00	36.58	8669400
2019-02-08	36.16	37.45	36.10	37.44	6117288
2019-02-11	37.50	37.71	37.12	37.31	6660768
2019-02-12	37.49	37.61	36.94	37.41	9003744
2019-02-13	37.54	37.54	36.87	37.03	7343724
2019-02-14	37.03	37.62	36.93	37.53	6567534
2019-02-15	37.54	37.88	37.20	37.80	5897226
2019-02-19	37.57	38.49	37.04	38.32	8634306
2019-02-20	38.12	38.38	37.44	37.77	6529212
2019-02-21	37.63	37.74	37.22	37.70	5580318
2019-02-22	37.88	38.39	37.82	38.35	4786218
2019-02-25	39.34	39.36	38.70	38.98	11326980
2019-02-26	38.76	39.35	38.62	39.26	18682482
2019-02-27	43.01	43.44	41.77	42.48	39406944
2019-02-28	42.33	42.50	40.98	41.05	15918462
2019-03-01	41.01	41.50	40.53	40.91	10807752
2019-03-04	41.17	41.49	39.79	40.42	9416118
2019-03-05	39.74	40.11	38.83	39.06	16606974
2019-03-06	38.94	39.53	38.53	39.07	8521128
2019-03-07	39.09	39.80	38.85	39.09	8421540
2019-03-08	38.76	39.59	38.39	39.11	6121206
2019-03-11	39.33	40.31	39.30	40.15	7238724
2019-03-12	40.32	40.42	39.92	40.04	6652308
2019-03-13	40.27	40.84	40.21	40.46	6840390
2019-03-14	40.50	40.90	40.27	40.46	6621090
2019-03-15	40.54	40.62	39.94	39.95	11589288
2019-03-18	39.86	40.52	39.72	40.17	7319376
2019-03-19	40.47	40.67	40.16	40.42	4977312
2019-03-20	40.54	41.28	40.27	40.97	6160368
2019-03-21	40.83	41.71	40.70	41.63	7814532
2019-03-22	41.50	41.68	40.19	40.39	6170130
2019-03-25	40.10	40.52	39.70	40.31	10158732
2019-03-26	40.78	41.16	40.51	40.70	6285846
2019-03-27	40.75	40.92	39.28	39.91	6069510
2019-03-28	40.00	40.28	39.30	39.73	6981960
2019-03-29	39.87	40.50	39.55	40.48	4147788
2019-04-01	41.00	41.23	39.72	40.24	7139844
2019-04-02	40.17	40.24	39.46	40.03	5637906
2019-04-03	40.16	40.75	39.84	40.37	5389164
2019-04-04	40.31	40.38	38.86	39.51	7360584
2019-04-05	39.89	40.07	39.60	39.81	7581774
2019-04-08	39.58	39.98	39.02	39.81	4905834
2019-04-09	39.64	40.47	39.60	40.13	4880742
2019-04-10	40.11	40.98	39.95	40.42	6386826
2019-04-11	40.64	41.07	40.50	40.99	4409148
2019-04-12	41.16	41.23	40.55	40.78	4916862
2019-04-15	41.00	41.44	40.82	41.37	5772078
2019-04-16	41.46	41.53	40.46	40.75	5894148
2019-04-17	40.97	41.10	39.82	39.91	10027140
2019-04-18	39.68	39.74	38.56	39.24	6314844
2019-04-22	39.07	39.93	39.00	39.88	3970428
2019-04-23	39.95	40.37	39.73	40.18	9208524
2019-04-24	40.50	40.74	40.18	40.52	7054914
2019-04-25	40.68	41.10	39.98	40.91	5408160
2019-04-26	40.88	41.26	40.64	40.97	3557064
2019-04-29	40.83	41.63	40.79	41.53	5557668
2019-04-30	41.60	41.72	41.13	41.47	3461844
2019-05-01	41.58	41.66	40.81	41.07	3730986
2019-05-02	40.99	41.63	40.94	41.12	4099392
2019-05-03	41.17	41.82	40.77	41.80	6077604
2019-05-06	41.12	41.50	40.42	41.31	4225980
2019-05-07	41.07	41.12	39.28	39.70	6761424
2019-05-08	39.70	40.18	39.43	39.75	4520868
2019-05-09	39.19	39.67	38.68	39.64	4956594
2019-05-10	39.17	39.75	38.01	39.16	8538816
2019-05-13	38.11	38.43	37.18	37.42	6829224
2019-05-14	37.67	38.08	37.27	37.81	8929836
2019-05-15	37.50	37.58	36.57	36.63	13077660
2019-05-16	36.76	37.55	36.72	37.47	13117104
2019-05-17	36.99	37.91	36.94	37.60	6513138
2019-05-20	37.17	37.52	36.67	37.28	7172346
2019-05-21	37.60	38.11	37.32	37.96	7562544
2019-05-22	37.83	38.42	37.71	38.00	4670778
2019-05-23	37.20	37.24	35.91	35.97	10499628
2019-05-24	36.26	36.56	35.90	36.04	7567080
2019-05-28	36.17	36.50	35.62	35.75	8447526
2019-05-29	35.61	36.12	35.06	35.89	16642380
2019-05-30	33.85	34.62	33.34	34.05	30351258
2019-05-31	33.33	33.83	32.85	33.36	13201632
2019-06-03	33.31	33.45	32.55	32.78	11638338
2019-06-04	33.15	33.65	33.00	33.62	10625424
2019-06-05	33.93	34.10	32.54	33.20	8320980
2019-06-06	33.25	33.34	32.59	32.92	6644124
2019-06-07	33.13	33.36	32.45	32.59	7967886
2019-06-10	32.82	33.44	32.64	33.16	7270032
2019-06-11	33.50	33.75	33.17	33.47	6831738
2019-06-12	33.55	34.32	33.50	33.84	10020000
2019-06-13	33.92	34.70	33.92	34.25	10253274
2019-06-14	34.24	34.41	33.72	33.88	7570908
2019-06-17	33.99	34.58	33.99	34.17	4754442
2019-06-18	34.57	35.07	34.13	34.23	8224398
2019-06-19	34.46	34.92	34.27	34.85	7848834
2019-06-20	35.50	35.73	34.39	34.44	8426694
2019-06-21	34.54	34.71	34.07	34.08	7433508
2019-06-24	34.31	34.31	32.89	33.09	12774720
2019-06-25	33.09	33.56	32.82	33.09	7515414
2019-06-26	33.41	33.93	33.19	33.26	8147196
2019-06-27	33.46	34.53	33.39	34.15	7769226
2019-06-28	34.27	34.54	33.87	33.96	6300204
2019-07-01	34.73	35.08	33.89	34.27	6997854
2019-07-02	34.33	34.65	34.07	34.13	4265958
2019-07-03	34.52	35.23	34.39	34.83	5762844
2019-07-05	34.88	35.08	34.50	34.90	4193250
2019-07-08	34.76	35.26	34.71	34.97	5600124
2019-07-09	34.92	35.97	34.92	35.89	7248186
2019-07-10	36.20	36.44	35.51	35.78	6925176
2019-07-11	36.16	36.46	35.93	36.28	4818258
2019-07-12	36.34	36.48	35.82	36.16	4794342
2019-07-15	36.30	36.79	36.09	36.61	6850518
2019-07-16	36.67	37.08	36.40	36.65	5769708
2019-07-17	36.74	37.50	36.74	37.27	6125130
2019-07-18	37.07	37.14	36.59	37.05	6404202
2019-07-19	37.25	37.47	37.04	37.04	7565562
2019-07-22	37.17	37.33	36.31	36.93	8113974
2019-07-23	37.12	37.38	36.92	37.33	4026834
2019-07-24	37.33	37.61	37.22	37.50	5372046
2019-07-25	37.52	37.58	36.96	37.23	4008546
2019-07-26	37.50	38.02	37.28	37.84	5206002
2019-07-29	37.84	37.96	36.62	37.61	4729362
2019-07-30	37.43	38.05	37.34	37.96	4241286
2019-07-31	37.96	38.24	37.30	37.76	5998848
2019-08-01	37.78	38.32	37.27	37.57	6110988
2019-08-02	37.50	37.57	36.81	36.93	5430642
2019-08-05	35.83	36.11	35.18	35.76	6044754
2019-08-06	36.11	36.42	35.35	35.69	6178176
2019-08-07	35.49	35.53	34.72	35.33	6922278
2019-08-08	35.70	36.06	35.44	35.84	5475024
2019-08-09	35.83	36.15	35.55	35.87	3845664
2019-08-12	35.79	36.13	35.43	36.05	3400860
2019-08-13	36.00	37.28	36.00	37.08	5034288
2019-08-14	36.54	36.60	35.62	36.10	4415070
2019-08-15	36.12	36.31	35.53	35.77	4102278
2019-08-16	35.87	36.63	32.74	33.21	30006486
2019-08-19	33.62	33.62	32.03	33.01	28157778
2019-08-20	33.15	33.54	32.64	33.28	8829354
2019-08-21	33.46	34.31	33.40	33.96	7536918
2019-08-22	34.17	34.43	33.73	34.09	6769434
2019-08-23	34.06	34.61	33.53	33.60	6805860
2019-08-26	33.73	34.07	33.53	33.94	5142840
2019-08-27	34.17	34.30	33.51	33.68	3589182
2019-08-28	33.33	33.59	32.98	33.03	5320002
2019-08-29	33.52	33.74	33.17	33.36	6857742
2019-08-30	33.68	34.11	33.43	33.94	6668676
2019-09-03	33.63	33.97	33.05	33.19	9860376
2019-09-04	33.33	33.63	32.72	33.42	21754176
2019-09-05	36.34	36.34	34.19	35.34	41674596
2019-09-06	35.30	36.44	35.26	35.99	15633330
2019-09-09	35.97	36.01	34.76	35.20	9440814
2019-09-10	34.90	35.24	34.17	34.47	9091398
2019-09-11	34.50	35.91	34.48	35.74	8220078
2019-09-12	35.88	36.05	34.61	34.87	9660414
2019-09-13	34.85	35.09	34.42	34.73	7174212
2019-09-16	34.67	36.22	34.62	35.97	8777928
2019-09-17	35.75	35.91	34.90	35.45	7163526
2019-09-18	35.44	35.50	34.57	35.03	9207114
2019-09-19	34.86	35.13	34.53	34.82	8248446
2019-09-20	34.83	35.43	34.53	34.71	6060864
2019-09-23	34.89	35.20	34.75	34.95	4346820
2019-09-24	35.21	35.46	34.27	34.58	5472258
2019-09-25	34.40	35.41	34.11	35.23	9678720
2019-09-26	35.29	35.35	34.53	34.80	4506084
2019-09-27	34.87	34.97	33.68	33.73	9628392
2019-09-30	33.68	34.15	33.59	33.97	7074792
2019-10-01	34.33	34.83	34.10	34.17	6764010
2019-10-02	33.90	34.38	33.75	34.24	6220056
2019-10-03	34.24	34.93	34.10	34.74	7462662
2019-10-04	34.86	35.17	34.63	35.10	4821510
2019-10-07	35.05	35.75	34.86	35.47	8356602
2019-10-08	35.24	35.40	34.44	34.49	5705568
2019-10-09	34.84	34.99	34.59	34.90	4450080
2019-10-10	34.75	35.20	34.37	34.88	6180438
2019-10-11	35.02	35.77	35.00	35.07	6700818
2019-10-14	35.00	35.63	35.00	35.59	5722776
2019-10-15	35.65	35.94	35.19	35.43	5486352
2019-10-16	35.33	35.83	34.79	35.49	6984006
2019-10-17	35.65	35.90	35.35	35.71	3731142
2019-10-18	35.66	35.77	34.91	35.44	4715880
2019-10-21	35.33	35.58	34.95	35.38	8425722
2019-10-22	35.49	36.05	35.40	35.57	6305496
2019-10-23	35.68	36.45	35.57	36.20	5748888
2019-10-24	36.35	36.98	36.32	36.93	5532420
2019-10-25	36.83	37.51	36.51	37.44	5809098
2019-10-28	37.44	38.15	37.44	37.99	6280266
2019-10-29	37.98	37.98	37.31	37.43	5267376
2019-10-30	37.41	37.97	37.20	37.83	3794976
2019-10-31	37.87	37.96	37.43	37.90	3664452
2019-11-01	38.00	38.97	37.87	38.93	8007822
2019-11-04	39.17	39.49	38.98	39.00	4692486
2019-11-05	38.96	39.06	38.60	38.92	5090322
2019-11-06	39.01	39.33	38.68	38.78	6882468
2019-11-07	38.83	39.35	38.80	38.98	5389524
2019-11-08	38.98	39.67	38.74	39.49	4410732
2019-11-11	39.46	39.49	39.00	39.34	5845320
2019-11-12	39.50	40.37	39.34	40.19	6908106
2019-11-13	40.11	41.07	39.86	40.54	8027646
2019-11-14	40.11	40.99	39.92	40.92	5618706
2019-11-15	40.83	41.25	40.67	41.17	5964246
2019-11-18	41.17	41.53	40.92	41.43	8958084
2019-11-19	41.33	41.58	41.00	41.36	6495186
2019-11-20	41.26	41.68	41.01	41.31	7227888
2019-11-21	41.17	41.45	40.95	41.12	6665160
2019-11-22	41.33	41.44	40.80	41.15	6786108
2019-11-25	41.31	41.83	41.24	41.71	17238894
2019-11-26	38.00	38.07	36.53	36.73	46547400
2019-11-27	36.93	37.24	35.82	37.05	21981816
2019-11-29	37.25	37.91	37.18	37.87	10603908
2019-12-02	37.98	37.98	36.84	37.45	10044978
2019-12-03	37.22	38.06	37.10	37.84	8916390
2019-12-04	37.84	38.26	37.58	37.60	7241802
2019-12-05	37.84	38.44	37.83	38.15	6315288
2019-12-06	38.17	38.41	37.73	37.73	5564418
2019-12-09	37.67	37.91	37.35	37.64	5284908
2019-12-10	37.75	38.02	37.41	37.55	3830556
2019-12-11	37.47	37.98	37.43	37.83	5189760
2019-12-12	37.95	38.21	37.54	37.82	6005532
2019-12-13	37.76	38.10	37.59	37.83	5042694
2019-12-16	37.75	38.34	37.67	38.28	7402056
2019-12-17	38.42	38.45	37.94	38.45	5080626
2019-12-18	38.50	38.57	38.07	38.24	6860772
2019-12-19	38.25	38.36	37.95	38.18	5473692
2019-12-20	38.31	38.56	38.13	38.34	5748324
2019-12-23	38.34	38.67	38.25	38.56	4199766
2019-12-24	38.50	38.69	38.44	38.63	3232710
2019-12-26	38.69	39.20	38.64	38.92	4320852
2019-12-27	39.14	39.17	38.71	38.88	3056934
2019-12-30	38.77	38.81	38.21	38.57	3635556
2019-12-31	38.52	38.72	38.37	38.54	2921484
2020-01-02	38.87	39.32	38.83	39.24	5671992
2020-01-03	38.82	39.50	38.82	39.47	4462704
2020-01-06	39.39	40.09	39.29	40.04	6686718
2020-01-07	40.04	40.42	39.89	40.27	6792630
2020-01-08	39.67	39.96	39.46	39.76	6314730
2020-01-09	39.86	40.16	39.65	40.01	4507182
2020-01-10	40.05	40.44	39.55	39.65	5263584
2020-01-13	39.81	40.29	39.81	40.15	5469912
2020-01-14	40.14	40.42	39.81	40.00	5750202
2020-01-15	40.10	40.71	40.07	40.12	3836754
2020-01-16	40.27	40.60	40.14	40.54	6134082
2020-01-17	40.57	40.73	40.12	40.35	6161946
2020-01-21	40.26	40.63	40.03	40.54	6846864
2020-01-22	40.81	40.91	40.51	40.62	4260786
2020-01-23	40.48	40.83	40.37	40.82	3663714
2020-01-24	40.83	41.29	40.37	40.48	6035340
2020-01-27	39.69	39.78	39.27	39.64	4712946
2020-01-28	39.80	40.28	39.49	39.85	3624006
2020-01-29	40.04	40.30	39.59	39.59	3509874
2020-01-30	39.38	39.79	39.30	39.67	4624428
2020-01-31	39.67	39.76	39.02	39.13	4335594
2020-02-03	39.14	39.39	38.94	39.33	6013188
2020-02-04	39.46	40.14	39.19	40.03	4229658
2020-02-05	40.42	40.48	39.75	40.28	4304712
2020-02-06	40.43	41.05	40.26	41.01	5092782
2020-02-07	41.00	41.15	40.66	40.97	3958578
2020-02-10	40.90	41.42	40.63	41.25	3435522
2020-02-11	41.50	41.66	41.05	41.14	3371934
2020-02-12	41.23	41.23	40.05	40.79	7268208
2020-02-13	40.70	41.10	40.54	40.94	5210208
2020-02-14	41.17	41.50	40.90	41.21	3789546
2020-02-18	41.26	41.67	41.07	41.54	5785302
2020-02-19	41.54	41.85	41.22	41.45	4245384
2020-02-20	41.30	41.62	40.71	41.52	6421296
2020-02-21	41.41	41.41	40.07	40.50	9021462
2020-02-24	39.47	39.66	38.55	39.56	17634174
2020-02-25	33.67	33.98	32.03	32.83	59718678
2020-02-26	32.85	33.22	31.25	31.60	19692252
2020-02-27	30.75	32.58	30.44	31.26	20486628
2020-02-28	30.29	31.89	30.18	30.77	21576456
2020-03-02	30.82	31.58	29.85	31.55	12958614
2020-03-03	31.56	31.86	29.90	30.34	11193792
2020-03-04	30.99	31.08	30.51	30.98	8088030
2020-03-05	30.34	30.93	29.87	30.18	8656476
2020-03-06	29.48	29.87	28.82	29.36	11580294
2020-03-09	27.44	28.32	25.63	26.46	20055090
2020-03-10	27.40	28.02	26.55	27.91	12548556
2020-03-11	27.35	27.61	25.88	26.26	11927148
2020-03-12	24.34	24.89	23.34	23.43	18011478
2020-03-13	24.54	25.27	23.09	25.26	11984082
2020-03-16	22.52	23.58	22.31	22.86	13267716
2020-03-17	23.07	24.12	22.44	23.59	13229358
2020-03-18	22.26	23.49	20.91	22.10	15503436
2020-03-19	21.94	24.04	21.84	23.19	11408472
2020-03-20	23.71	25.50	23.50	23.92	10484796
2020-03-23	23.64	25.10	23.54	24.36	9373326
2020-03-24	25.73	27.14	25.67	26.79	15617022
2020-03-25	27.29	28.13	26.09	27.67	12357588
2020-03-26	28.09	28.71	27.63	28.00	9399396
2020-03-27	27.04	27.55	26.71	27.09	9257622
2020-03-30	27.17	28.37	26.96	27.75	12380064
2020-03-31	27.33	28.12	27.03	27.33	8755812
2020-04-01	26.33	28.29	26.33	27.31	12900198
2020-04-02	27.13	28.12	26.76	27.59	8778000
2020-04-03	27.22	27.94	26.75	27.11	5999514
2020-04-06	28.23	28.74	27.69	28.56	10118082
2020-04-07	29.50	29.81	28.76	28.80	9024738
2020-04-08	29.17	29.63	28.73	29.36	7908864
2020-04-09	29.81	30.74	29.56	29.65	11857716
2020-04-13	30.10	30.65	29.85	30.49	8779674
2020-04-14	31.25	31.43	30.74	31.32	7705476
2020-04-15	30.78	31.33	30.67	31.06	6197490
2020-04-16	31.31	31.93	31.10	31.72	7640526
2020-04-17	32.50	32.72	31.89	32.24	10764780
2020-04-20	32.08	32.91	31.97	32.38	7082898
2020-04-21	31.99	32.37	30.72	31.09	7291458
2020-04-22	31.67	32.25	31.61	31.98	4706550
2020-04-23	31.93	32.48	31.70	32.02	4052862
2020-04-24	32.14	32.49	32.07	32.24	5060604
2020-04-27	32.72	33.30	32.54	32.81	8987712
2020-04-28	33.33	33.44	32.19	32.26	6177942
2020-04-29	32.87	33.34	32.65	32.95	6318036
2020-04-30	32.69	33.23	32.55	32.75	3645006
2020-05-01	32.17	32.66	32.02	32.45	6433374
2020-05-04	32.28	32.28	31.76	31.97	5932278
2020-05-05	32.30	33.33	32.29	33.04	6581856
2020-05-06	33.81	34.02	33.43	33.54	8328180
2020-05-07	34.14	35.69	33.99	35.52	10390734
2020-05-08	35.73	35.85	35.19	35.66	6393150
2020-05-11	35.50	36.59	35.41	36.38	7197120
2020-05-12	36.50	36.57	35.59	35.70	5841798
2020-05-13	36.67	36.98	35.13	35.96	10498830
2020-05-14	35.32	36.60	35.32	36.60	9666630
2020-05-15	36.33	37.33	36.16	37.14	8156670
2020-05-18	37.63	38.56	37.35	37.69	7478244
2020-05-19	37.80	38.74	37.80	37.86	13197318
2020-05-20	38.42	39.13	38.34	39.08	9340560
2020-05-21	39.00	39.61	38.09	38.25	15858306
2020-05-22	40.00	40.52	38.67	39.66	24634260
2020-05-26	39.99	40.21	38.50	38.53	12652248
2020-05-27	38.51	38.69	37.19	38.63	9913308
2020-05-28	38.41	38.87	37.90	38.23	6410856
2020-05-29	38.34	39.28	38.17	39.21	8001432
2020-06-01	39.17	39.90	38.73	39.72	5872800
2020-06-02	39.72	39.99	39.23	39.98	5398650
2020-06-03	39.66	40.14	38.89	38.90	11907294
2020-06-04	38.33	38.65	37.47	37.78	18656694
2020-06-05	37.79	38.74	37.38	38.57	10532142
2020-06-08	38.35	39.66	38.14	39.63	10690242
2020-06-09	39.67	39.74	38.92	38.93	5252586
2020-06-10	39.17	39.42	38.78	38.78	7234392
2020-06-11	37.93	38.53	36.93	36.99	8663898
2020-06-12	37.87	38.07	36.29	36.98	8498448
2020-06-15	36.63	37.85	36.25	37.72	7233882
2020-06-16	38.33	38.36	37.67	38.12	5865864
2020-06-17	38.25	38.61	38.13	38.21	4824846
2020-06-18	38.17	38.53	38.03	38.39	6762042
2020-06-19	38.83	39.06	37.98	38.46	11375880
2020-06-22	38.48	39.09	38.36	38.81	8162856
2020-06-23	38.68	38.81	38.07	38.22	8329476
2020-06-24	38.17	38.52	36.89	37.23	7705620
2020-06-25	37.17	37.85	36.87	37.82	5842296
2020-06-26	37.74	37.81	37.17	37.57	13090374
2020-06-29	37.48	38.00	36.79	37.85	5737644
2020-06-30	37.85	38.34	37.69	38.28	9508608
2020-07-01	38.24	38.49	37.95	38.23	7942026
2020-07-02	38.50	38.81	38.22	38.42	8546310
2020-07-06	38.78	39.76	38.69	39.32	6132846
2020-07-07	39.28	39.82	38.80	38.85	7535802
2020-07-08	39.00	40.50	38.93	40.47	11723370
2020-07-09	40.66	41.60	40.39	41.43	11844132
2020-07-10	41.45	41.50	40.87	41.49	8173344
2020-07-13	41.71	42.64	40.09	40.18	14930328
2020-07-14	40.01	40.92	39.27	40.89	8929542
2020-07-15	41.09	41.12	39.91	40.08	4662114
2020-07-16	39.67	39.92	39.13	39.56	5271774
2020-07-17	39.72	40.11	39.27	39.97	3318732
2020-07-20	40.24	42.06	40.17	41.93	5886216
2020-07-21	42.06	42.17	41.31	41.55	6103056
2020-07-22	41.87	42.55	41.50	41.73	6045042
2020-07-23	41.69	42.50	41.19	41.42	6676620
2020-07-24	40.77	40.93	40.25	40.63	3100968
2020-07-27	40.86	41.38	40.55	41.28	3118362
2020-07-28	41.25	41.59	40.77	40.80	2145768
2020-07-29	41.22	41.91	41.21	41.43	3065346
2020-07-30	41.17	42.12	40.91	41.97	4405464
2020-07-31	42.17	42.65	41.25	42.65	3393726
2020-08-03	42.65	42.74	42.11	42.41	3179088
2020-08-04	42.17	42.49	41.79	42.49	2316426
2020-08-05	43.18	44.37	42.91	44.02	8175096
2020-08-06	44.11	44.32	43.19	44.31	4170774
2020-08-07	44.18	44.29	42.94	43.54	4956072
2020-08-10	43.54	43.62	42.31	43.04	4306518
2020-08-11	42.74	43.50	42.34	42.54	3993858
2020-08-12	42.70	43.62	42.66	43.30	2988768
2020-08-13	43.25	43.93	42.83	43.59	2725548
2020-08-14	43.67	43.77	43.06	43.19	2665116
2020-08-17	43.37	44.03	43.33	43.74	3654948
2020-08-18	44.50	44.92	44.02	44.29	4937892
2020-08-19	44.47	45.38	43.92	44.91	8371062
2020-08-20	44.72	45.59	44.53	45.42	7485270
2020-08-21	45.60	45.84	44.74	44.89	8677968
2020-08-24	45.67	45.73	44.13	44.51	19516272
2020-08-25	43.33	44.25	43.33	43.50	26867376
2020-08-26	43.50	44.10	43.44	43.91	14063508
2020-08-27	43.83	43.83	42.02	42.56	13890564
2020-08-28	42.82	43.10	42.11	42.45	7823742
2020-08-31	42.28	43.04	42.16	42.90	8864562
2020-09-01	43.15	43.52	42.88	43.08	8840358
2020-09-02	43.24	43.44	42.27	42.91	6688260
2020-09-03	42.26	42.26	39.76	40.37	14442996
2020-09-04	40.11	40.46	37.86	39.28	11728674
2020-09-08	38.33	39.61	38.09	38.99	11830452
2020-09-09	39.87	40.01	38.93	39.73	5579268
2020-09-10	39.79	40.54	39.43	39.49	6812970
2020-09-11	40.33	40.68	39.75	40.49	9513462
2020-09-14	41.00	41.31	40.68	40.96	7004250
2020-09-15	41.33	41.60	40.83	41.35	6357156
2020-09-16	41.47	41.79	41.14	41.15	4714524
2020-09-17	40.39	40.52	39.72	40.24	9361476
2020-09-18	40.69	40.72	39.65	40.27	7435638
2020-09-21	39.65	40.63	39.47	40.44	6230058
2020-09-22	40.68	41.29	39.94	41.08	5449746
2020-09-23	41.08	41.32	39.75	39.86	6265092
2020-09-24	39.68	40.12	39.20	39.67	4693128
2020-09-25	39.67	40.47	39.37	40.36	6893976
2020-09-28	40.74	41.26	40.67	40.99	5834964
2020-09-29	41.00	41.44	40.95	41.08	7391394
2020-09-30	40.79	41.30	40.64	40.79	4067664
2020-10-01	41.45	42.13	41.27	41.76	6755892
2020-10-02	41.05	41.89	40.61	40.86	4371864
2020-10-05	40.95	41.59	40.67	41.45	4977804
2020-10-06	41.28	42.07	41.10	41.21	3415812
2020-10-07	41.55	42.17	41.28	41.83	2829330
2020-10-08	42.04	42.22	41.42	41.59	4481478
2020-10-09	42.04	42.35	41.70	42.09	3804882
2020-10-12	42.50	42.67	42.09	42.18	3714462
2020-10-13	42.17	42.59	41.88	42.43	4377486
2020-10-14	42.75	43.36	42.34	42.68	4928592
2020-10-15	42.16	42.54	41.58	41.97	3948816
2020-10-16	42.23	42.31	40.92	41.06	6486060
2020-10-19	41.27	41.53	40.12	40.39	5385594
2020-10-20	40.48	40.92	39.87	39.88	4444620
2020-10-21	39.83	39.93	39.10	39.31	6799338
2020-10-22	39.49	39.95	38.89	39.60	4749384
2020-10-23	39.74	39.79	39.24	39.42	3181494
2020-10-26	39.27	39.36	38.02	38.60	4476564
2020-10-27	38.88	39.00	38.54	38.59	3012000
2020-10-28	38.20	38.20	37.38	37.66	4883340
2020-10-29	37.66	38.36	37.64	38.13	3998898
2020-10-30	37.99	38.07	36.56	36.87	7372824
2020-11-02	37.13	37.58	36.83	36.98	4840734
2020-11-03	37.38	38.28	37.17	37.99	4536900
2020-11-04	38.33	39.85	38.14	39.20	6100002
2020-11-05	40.35	40.90	39.95	40.70	6355890
2020-11-06	40.67	41.86	40.52	41.67	6233172
2020-11-09	42.20	43.01	41.72	42.02	6418110
2020-11-10	41.40	41.89	39.88	40.45	6127758
2020-11-11	41.39	42.40	41.00	42.13	7106562
2020-11-12	42.01	42.39	41.54	41.99	5463606
2020-11-13	42.21	43.49	42.17	43.12	9725586
2020-11-16	44.95	46.51	44.38	46.42	19898250
2020-11-17	46.42	49.20	45.93	48.95	20767908
2020-11-18	48.33	48.66	46.86	46.86	9827022
2020-11-19	46.92	48.30	46.83	47.92	6898698
2020-11-20	48.00	49.15	47.85	48.67	5633832
2020-11-23	48.92	49.45	48.08	49.34	6802800
2020-11-24	49.47	49.57	48.83	49.53	5259852
2020-11-25	49.55	49.75	49.00	49.55	4298166
2020-11-27	49.55	49.63	48.92	49.22	2627268
2020-11-30	49.17	49.36	48.30	48.99	4912254
2020-12-01	49.49	49.49	48.56	49.14	5251968
2020-12-02	48.93	48.97	48.34	48.87	3915594
2020-12-03	48.95	49.83	48.80	49.44	8082522
2020-12-04	49.83	51.00	49.49	50.72	7135806
2020-12-07	50.67	50.79	50.29	50.48	3454866
2020-12-08	50.58	52.52	50.50	51.70	8691042
2020-12-09	51.10	51.45	49.76	50.36	8246778
2020-12-10	50.23	51.33	50.00	51.31	5491176
2020-12-11	51.33	51.91	51.01	51.66	3862980
2020-12-14	51.78	52.57	51.78	52.38	6293190
2020-12-15	52.80	53.12	52.51	52.91	6305580
2020-12-16	53.83	54.63	53.52	53.89	6231030
2020-12-17	54.09	55.46	54.09	55.23	9747906
2020-12-18	56.91	59.58	56.33	59.26	21515808
2020-12-21	58.58	59.48	57.88	59.34	14193696
2020-12-22	59.68	62.08	59.49	62.01	12258798
2020-12-23	62.50	62.50	60.70	60.80	8142642
2020-12-24	60.99	61.67	60.59	61.19	3170778
2020-12-28	61.58	61.70	59.93	60.25	8635356
2020-12-29	60.25	60.46	58.92	59.37	6800826
2020-12-30	59.78	60.13	59.28	59.30	3671490
2020-12-31	59.50	59.81	58.84	59.23	6726522
2021-01-04	59.23	59.23	57.41	58.61	8480364
2021-01-05	58.46	58.80	57.83	58.36	6181044
2021-01-06	57.61	58.42	57.17	57.55	6739698
2021-01-07	58.31	60.62	58.18	60.52	8319036
2021-01-08	61.17	61.85	60.67	61.09	6849366
2021-01-11	60.00	61.33	59.76	60.80	4766442
2021-01-12	61.00	62.02	60.77	61.75	4238334
2021-01-13	61.97	62.08	60.39	60.97	7466802
2021-01-14	61.07	61.66	60.51	60.53	4861518
2021-01-15	61.06	62.00	60.63	60.81	4871316
2021-01-19	61.39	61.59	60.54	60.68	5663622
2021-01-20	61.67	61.90	60.93	61.76	3398958
2021-01-21	62.09	62.37	60.62	60.94	5933388
2021-01-22	60.68	61.12	60.58	60.77	2681574
2021-01-25	61.43	61.67	57.92	60.13	5752584
2021-01-26	61.21	61.21	58.96	59.04	7090200
2021-01-27	58.17	58.17	55.76	55.86	13287252
2021-01-28	56.67	59.11	56.33	58.85	9528528
2021-01-29	58.67	59.02	57.61	58.46	6860130
2021-02-01	59.15	60.81	59.13	60.23	6793674
2021-02-02	62.22	65.01	61.98	64.56	15039348
2021-02-03	64.58	64.87	62.41	62.93	7645668
2021-02-04	62.93	64.03	62.19	63.75	6341946
2021-02-05	63.85	64.38	63.09	63.31	4961784
2021-02-08	64.46	65.15	63.36	64.23	6596940
2021-02-09	64.17	65.33	63.51	65.16	5257518
2021-02-10	65.57	66.27	64.25	65.37	4984872
2021-02-11	66.06	66.27	64.45	65.19	4309152
2021-02-12	65.40	65.91	65.12	65.85	3193536
2021-02-16	66.33	66.63	64.59	65.54	4558722
2021-02-17	65.08	65.92	64.51	65.90	5247732
2021-02-18	65.17	65.74	64.49	65.09	5152788
2021-02-19	66.01	67.17	65.67	66.15	9175302
2021-02-22	65.40	65.47	63.48	64.06	15612612
2021-02-23	63.00	64.17	58.67	62.98	17139156
2021-02-24	62.50	63.03	60.92	61.60	11208888
2021-02-25	61.67	61.99	58.93	60.01	8322996
2021-02-26	60.47	60.62	58.86	59.72	10263606
2021-03-01	60.71	61.38	60.33	61.23	5645226
2021-03-02	61.25	61.46	59.08	59.11	8070408
2021-03-03	58.91	59.13	57.08	57.29	7876128
2021-03-04	56.68	57.50	55.14	55.94	7279182
2021-03-05	56.33	56.44	53.49	55.79	8323734
2021-03-08	56.33	57.44	55.13	55.25	7586586
2021-03-09	56.91	57.56	56.51	57.07	8260584
2021-03-10	58.11	58.87	55.68	55.78	9370170
2021-03-11	57.00	57.73	56.59	57.40	5014350
2021-03-12	56.61	57.17	56.35	57.09	4193388
2021-03-15	57.00	57.39	56.12	57.38	3552924
2021-03-16	58.07	58.45	56.23	56.67	3483876
2021-03-17	56.22	57.00	55.18	56.15	7272174
2021-03-18	54.50	55.00	52.71	52.93	13005006
2021-03-19	52.93	53.12	51.93	52.81	11835054
2021-03-22	52.83	54.44	52.80	53.91	9270606
2021-03-23	53.98	54.55	53.80	53.93	6999432
2021-03-24	54.17	54.49	53.43	53.50	6096132
2021-03-25	52.96	54.24	52.86	53.91	7372236
2021-03-26	53.83	54.07	51.95	53.29	7833666
2021-03-29	53.17	53.99	52.62	53.37	4660404
2021-03-30	52.98	53.46	52.21	53.00	4550142
2021-03-31	53.54	54.24	53.23	53.68	7327446
2021-04-01	54.50	55.46	54.31	54.68	5973792
2021-04-05	55.50	56.01	54.99	55.17	5005074
2021-04-06	54.98	56.88	54.77	56.23	7903398
2021-04-07	56.03	56.72	55.70	56.43	5571534
2021-04-08	57.08	57.96	56.87	57.21	5916870
2021-04-09	57.29	58.29	56.79	58.25	5487108
2021-04-12	57.98	60.19	57.98	59.23	7714002
2021-04-13	59.44	60.87	59.44	59.98	4504914
2021-04-14	60.41	61.13	59.89	60.16	5244906
2021-04-15	60.97	62.17	60.86	61.73	6396930
2021-04-16	61.68	61.90	60.87	61.11	4842762
2021-04-19	60.83	61.44	60.29	61.16	5043846
2021-04-20	61.16	61.48	59.63	60.00	3940530
2021-04-21	60.00	60.12	58.97	59.44	7360902
2021-04-22	59.17	59.67	58.53	58.80	6290016
2021-04-23	59.25	59.94	58.86	59.74	4691886
2021-04-26	60.15	60.55	59.58	60.25	3674004
2021-04-27	60.18	60.28	59.21	59.75	4932420
2021-04-28	59.93	60.50	59.17	60.03	3785904
2021-04-29	60.20	60.20	58.67	59.19	3246414
2021-04-30	58.73	59.92	58.73	58.90	3657972
2021-05-03	59.26	59.30	58.18	58.18	3998766
2021-05-04	57.74	57.93	56.51	57.60	5207628
2021-05-05	57.93	57.28	56.54	56.86	2211666
2021-05-06	56.69	56.69	55.45	56.24	4508490
2021-05-07	57.22	57.41	56.67	57.06	3763254
2021-05-10	57.21	57.67	56.49	56.89	3654168
2021-05-11	55.46	57.55	55.46	57.24	4353456
2021-05-12	56.30	56.70	55.50	55.85	5297016
2021-05-13	55.97	56.18	53.70	53.98	8330958
2021-05-14	54.69	56.46	54.69	56.14	6426720
2021-05-17	56.31	56.76	55.26	55.97	4874004
2021-05-18	56.84	57.73	56.57	56.68	6826392
2021-05-19	55.90	56.39	55.30	55.93	6582210
2021-05-20	56.24	57.45	56.19	57.10	12509112
2021-05-21	60.32	61.07	59.35	60.41	22633554
2021-05-24	60.16	61.67	59.85	60.75	7980192
2021-05-25	61.39	61.61	60.39	60.85	6524004
2021-05-26	61.32	62.38	61.08	61.30	6183366
2021-05-27	61.30	61.80	60.05	61.21	6506160
2021-05-28	61.29	61.82	60.28	60.54	8257962
2021-06-01	61.01	61.25	59.76	60.06	4423254
2021-06-02	59.99	60.55	59.31	59.61	4709424
2021-06-03	59.30	59.42	58.49	58.52	6225846
2021-06-04	58.86	59.59	58.70	59.56	3388068
2021-06-07	59.33	59.91	59.08	59.40	3096636
2021-06-08	59.82	60.40	58.60	58.89	4294968
2021-06-09	59.28	59.28	58.72	58.73	2443986
2021-06-10	58.67	60.44	58.50	60.41	4843800
2021-06-11	60.41	61.24	60.41	60.97	4804968
2021-06-14	60.89	61.64	60.77	61.26	4716498
2021-06-15	61.17	61.17	59.92	60.14	3421722
2021-06-16	60.69	61.04	59.99	60.58	4773966
2021-06-17	60.48	62.32	60.05	62.01	8026752
2021-06-18	62.30	63.22	61.58	61.95	8630682
2021-06-21	61.72	61.98	60.72	61.82	3745602
2021-06-22	61.67	62.13	60.47	60.90	5630496
2021-06-23	60.96	61.75	60.93	61.40	3542220
2021-06-24	61.85	62.62	61.68	62.10	3609282
2021-06-25	62.44	63.06	61.98	62.60	11879316
2021-06-28	63.26	64.45	62.93	63.08	6169308
2021-06-29	63.17	63.46	62.21	62.61	2887716
2021-06-30	62.25	62.41	61.70	61.84	6349746
2021-07-01	61.67	62.11	61.05	61.78	4442166
2021-07-02	62.23	62.62	61.89	62.14	3690984
2021-07-06	62.97	65.57	62.95	65.32	11936226
2021-07-07	65.32	65.59	63.87	64.50	7186350
2021-07-08	63.36	64.72	62.96	64.42	5632980
2021-07-09	64.26	65.69	63.99	65.04	4877388
2021-07-12	65.25	65.78	64.67	64.76	5293746
2021-07-13	64.83	65.56	64.51	64.67	5396256
2021-07-14	65.29	65.33	64.30	64.38	4090044
2021-07-15	64.44	65.03	63.84	64.64	6755850
2021-07-16	64.77	65.48	64.59	64.72	5623680
2021-07-19	63.98	65.08	63.67	64.91	5548632
2021-07-20	65.34	67.02	65.10	66.83	7316916
2021-07-21	66.70	66.83	64.86	65.30	6530958
2021-07-22	65.64	66.65	65.17	66.39	5304030
2021-07-23	66.33	67.34	66.01	66.94	4001424
2021-07-26	66.33	66.85	65.61	66.50	3081168
2021-07-27	66.67	66.83	65.05	66.25	3318384
2021-07-28	66.34	67.00	65.82	66.58	2911500
2021-07-29	66.48	67.53	66.36	66.50	3296880
2021-07-30	66.50	67.07	66.25	66.51	4379322
2021-08-02	66.67	67.33	65.72	66.72	2772198
2021-08-03	66.76	67.42	66.04	66.39	3392262
2021-08-04	66.57	67.50	66.41	67.22	3050004
2021-08-05	67.48	67.82	66.85	67.27	3381858
2021-08-06	66.12	66.28	64.00	64.39	8620740
2021-08-09	64.72	65.38	64.47	64.75	3585432
2021-08-10	64.99	65.14	62.83	62.83	7237764
2021-08-11	62.60	62.78	60.82	60.91	12458628
2021-08-12	60.93	62.29	60.93	61.50	6524748
2021-08-13	61.82	62.70	61.67	62.34	6535308
2021-08-16	62.08	62.77	61.52	61.72	4592196
2021-08-17	61.55	61.70	60.45	60.96	4420656
2021-08-18	61.00	61.33	60.12	60.39	5522856
2021-08-19	59.95	60.91	59.73	60.48	7371438
2021-08-20	60.63	61.50	60.50	61.24	7220634
2021-08-23	61.45	62.36	61.20	62.10	17323326
2021-08-24	70.61	74.48	69.90	73.65	66796056
2021-08-25	73.33	74.96	72.58	74.51	21706170
2021-08-26	74.67	76.62	74.51	76.24	17068932
2021-08-27	76.62	77.24	76.02	76.88	8188326
2021-08-30	77.17	77.48	76.10	76.47	7529490
2021-08-31	77.20	77.26	75.80	76.84	7593132
2021-09-01	76.16	77.05	75.97	76.72	8015526
2021-09-02	76.88	77.91	76.64	77.09	6735276
2021-09-03	76.50	78.07	76.43	78.04	5676216
2021-09-07	78.33	78.34	76.89	77.11	5643810
2021-09-08	76.92	77.97	76.42	77.62	6315624
2021-09-09	77.62	78.22	77.29	77.75	5544384
2021-09-10	79.19	79.83	77.54	78.32	8566260
2021-09-13	78.67	80.96	76.43	79.35	15030090
2021-09-14	81.32	82.65	80.26	80.81	14788662
2021-09-15	80.76	81.00	79.03	79.99	7688334
2021-09-16	80.07	80.83	79.48	80.81	5806656
2021-09-17	80.83	80.99	79.19	79.40	10080462
2021-09-20	78.27	79.56	78.05	79.07	6871296
2021-09-21	79.33	79.63	78.75	78.84	5623830
2021-09-22	79.24	79.77	78.34	79.33	6875160
2021-09-23	79.68	80.96	79.40	80.53	6594576
2021-09-24	80.03	81.83	80.02	81.75	12080280
2021-09-27	80.93	81.43	80.35	81.01	8248602
2021-09-28	80.02	80.20	78.52	79.39	7769946
2021-09-29	79.67	80.08	78.09	78.85	4609638
2021-09-30	78.82	80.06	78.75	79.83	4669824
2021-10-01	80.09	81.20	79.12	81.09	5683974
2021-10-04	80.81	80.81	77.19	78.26	7993326
2021-10-05	78.75	79.84	78.52	79.27	5410716
2021-10-06	78.88	81.33	78.82	81.02	5525538
2021-10-07	81.27	83.70	81.24	82.28	7691958
2021-10-08	82.33	83.43	81.77	82.13	4676022
2021-10-11	82.02	83.60	81.35	83.30	4372662
2021-10-12	83.83	85.00	83.55	84.21	7261062
2021-10-13	84.20	84.90	83.59	84.08	4851156
2021-10-14	84.54	85.68	83.68	83.83	5563716
2021-10-15	83.90	85.49	83.90	84.64	6983136
2021-10-18	85.00	85.98	84.64	85.86	5369226
2021-10-19	86.01	86.16	84.55	85.42	4963650
2021-10-20	85.90	86.58	84.42	85.32	4915140
2021-10-21	85.13	85.13	83.05	84.67	10770324
2021-10-22	84.50	85.65	83.20	84.02	6610638
2021-10-25	84.58	85.38	82.52	82.96	7002696
2021-10-26	83.29	83.60	79.86	81.09	14008884
2021-10-27	81.68	83.35	81.43	82.14	4932492
2021-10-28	82.18	83.33	82.09	83.07	4353138
2021-10-29	83.11	85.04	82.98	84.85	4255860
2021-11-01	85.09	85.51	83.88	84.72	4322490
2021-11-02	84.83	85.45	83.83	84.74	4109790
2021-11-03	84.75	84.93	82.17	83.16	6096900
2021-11-04	83.65	84.56	80.88	82.31	9615636
2021-11-05	82.20	83.28	81.75	82.30	6501558
2021-11-08	83.33	86.57	83.16	86.22	8646444
2021-11-09	86.40	87.29	84.74	85.39	6714942
2021-11-10	84.83	85.19	82.04	83.20	6415668
2021-11-11	83.95	84.99	83.86	84.65	4417044
2021-11-12	85.59	86.33	84.52	85.86	5287824
2021-11-15	86.67	86.95	85.34	86.34	5683074
2021-11-16	86.67	88.00	86.03	87.52	7368558
2021-11-17	87.74	88.58	84.67	85.63	7539756
2021-11-18	85.26	87.10	83.92	86.67	14548704
2021-11-19	89.53	90.98	85.00	88.39	22995684
2021-11-22	87.83	93.26	86.83	89.99	17521662
2021-11-23	88.29	90.92	86.60	88.84	10167360
2021-11-24	88.81	91.99	87.60	91.62	7491342
2021-11-26	90.23	91.89	88.44	88.87	4044198
2021-11-29	90.03	92.24	89.32	91.86	6526296
2021-11-30	92.00	93.00	90.52	91.16	8941656
2021-12-01	91.59	92.50	88.00	88.03	10773546
2021-12-02	88.03	91.17	87.83	89.22	9516228
2021-12-03	89.29	90.55	86.42	86.81	11460744
2021-12-06	86.28	86.53	83.04	83.54	12422856
2021-12-07	86.22	88.76	85.73	87.24	8538672
2021-12-08	87.00	88.91	86.46	88.44	4437738
2021-12-09	88.52	89.65	87.60	87.92	7081506
2021-12-10	87.75	89.86	87.27	88.64	7306140
2021-12-13	89.99	90.33	88.38	89.15	6895182
2021-12-14	87.15	88.41	84.28	85.42	9263022
2021-12-15	85.79	90.17	85.42	90.05	9417114
2021-12-16	90.03	90.49	87.17	87.29	7360866
2021-12-17	85.55	88.83	84.84	88.36	35245128
2021-12-20	86.67	88.75	86.42	88.27	5348154
2021-12-21	88.83	89.64	86.27	89.61	6857076
2021-12-22	88.43	92.52	88.43	92.46	8374560
2021-12-23	92.48	94.47	92.33	93.63	6185520
2021-12-27	93.79	95.45	93.47	94.72	4949142
2021-12-28	95.05	95.36	93.42	94.12	3755640
2021-12-29	94.03	94.21	92.24	93.93	3146598
2021-12-30	93.93	94.33	93.14	93.57	3285606
2021-12-31	93.57	94.15	92.70	92.79	2846130
2022-01-03	93.07	93.40	89.64	90.70	7803918
2022-01-04	89.58	90.72	85.56	87.33	9586056
2022-01-05	85.54	86.75	83.61	84.14	7493856
2022-01-06	83.50	90.17	82.84	88.82	16553436
2022-01-07	87.81	91.37	87.38	87.58	13586406
2022-01-10	85.63	87.43	82.00	87.10	14975688
2022-01-11	85.79	88.28	85.31	87.68	7239348
2022-01-12	88.10	89.63	86.38	88.67	6080166
2022-01-13	88.67	89.01	82.67	83.10	9814680
2022-01-14	81.93	83.53	81.07	83.19	8197044
2022-01-18	81.60	86.67	81.58	83.73	9924804
2022-01-19	84.06	87.90	83.77	86.60	12321126
2022-01-20	86.80	89.48	86.51	86.61	10086432
2022-01-21	85.94	86.30	80.43	80.61	15534882
2022-01-24	79.09	84.88	75.96	84.04	17555466
2022-01-25	83.17	83.29	79.19	79.25	11380578
2022-01-26	80.67	83.47	78.83	79.37	11527644
2022-01-27	80.92	84.07	80.71	80.87	10016820
2022-01-28	81.28	83.39	80.03	82.70	8245902
2022-01-31	82.70	86.53	82.70	86.23	10125036
2022-02-01	86.31	86.67	83.87	85.48	8433186
2022-02-02	86.14	86.38	84.23	84.90	6326814
2022-02-03	82.91	84.87	81.80	82.07	6310038
2022-02-04	81.86	86.53	81.34	85.92	8936184
2022-02-07	85.45	86.96	84.92	85.16	4217238
2022-02-08	85.06	86.32	84.17	85.54	7939884
2022-02-09	86.67	89.54	86.44	89.08	6468612
2022-02-10	86.93	89.61	86.83	87.96	5268396
2022-02-11	88.65	89.33	84.45	85.03	7041096
2022-02-14	84.31	87.87	84.31	86.84	6824940
2022-02-15	87.84	89.27	86.97	87.73	7201344
2022-02-16	86.48	88.33	85.76	87.74	5783592
2022-02-17	86.61	87.26	82.83	83.19	7322202
2022-02-18	83.18	83.49	80.23	80.36	10063524
2022-02-22	80.17	81.16	77.76	79.25	19244388
2022-02-23	84.37	85.23	78.67	79.60	26037762
2022-02-24	77.84	90.11	77.75	89.99	30082968
2022-02-25	88.53	95.17	88.41	94.96	22005174
2022-02-28	96.15	99.22	94.84	99.04	22711542
2022-03-01	98.57	99.83	95.28	96.13	16498824
2022-03-02	97.23	97.64	94.65	97.01	10404828
2022-03-03	97.13	98.50	94.84	95.57	8665800
2022-03-04	94.84	96.25	91.92	92.92	11183574
2022-03-07	93.26	93.85	88.46	88.92	13939920
2022-03-08	88.50	90.60	87.00	87.53	9467892
2022-03-09	89.78	93.59	89.50	92.49	10389738
2022-03-10	91.61	93.33	90.62	91.98	6448152
2022-03-11	93.20	93.20	90.84	91.01	7054860
2022-03-14	89.73	90.87	85.93	87.55	9623496
2022-03-15	88.22	90.33	84.85	90.01	7617264
2022-03-16	90.95	92.61	87.97	92.32	11625564
2022-03-17	92.03	94.56	90.83	94.03	10626660
2022-03-18	94.60	96.25	93.27	96.17	13005330
2022-03-21	95.83	96.37	93.44	96.20	9301392
2022-03-22	96.67	101.54	96.67	99.57	14499204
2022-03-23	98.12	103.29	97.67	100.67	11803338
2022-03-24	100.83	103.83	100.13	103.69	11228964
2022-03-25	104.08	104.08	100.54	103.73	13463964
2022-03-28	102.87	104.92	102.83	104.21	7957404
2022-03-29	103.76	103.96	99.42	102.75	15066792
2022-03-30	102.28	104.60	102.12	102.63	8874612
2022-03-31	102.57	105.98	102.42	103.75	9667194
2022-04-01	103.55	105.02	100.92	101.85	8058132
2022-04-04	102.69	104.96	102.25	104.68	6980760
2022-04-05	104.67	105.21	101.81	103.52	7378842
2022-04-06	101.26	102.28	100.19	101.13	8455542
2022-04-07	100.63	103.48	100.63	102.75	6510300
2022-04-08	102.09	102.37	100.58	101.37	5668350
2022-04-11	100.32	103.16	99.58	101.82	7319976
2022-04-12	102.57	104.44	101.67	101.98	5395902
2022-04-13	102.51	105.95	101.75	104.84	7379526
2022-04-14	105.00	105.78	104.05	104.46	5736480
2022-04-18	103.53	104.97	102.73	102.97	3900126
2022-04-19	102.66	105.27	101.90	104.76	4821774
2022-04-20	104.91	106.82	103.27	104.36	4971516
2022-04-21	105.15	106.56	98.10	98.67	10383900
2022-04-22	98.40	99.53	94.85	95.26	8793384
2022-04-25	95.42	100.12	95.41	99.96	10622154
2022-04-26	98.83	99.81	96.71	96.80	5485584
2022-04-27	96.35	98.93	94.87	96.47	6760068
2022-04-28	97.97	99.28	95.39	98.12	4786530
2022-04-29	97.65	98.81	92.91	93.55	7372560
2022-05-02	93.04	95.48	92.33	95.33	6012492
2022-05-03	95.25	95.37	90.69	92.99	9051060
2022-05-04	93.16	93.65	86.41	92.21	15763176
2022-05-05	92.00	92.43	86.24	88.27	10880526
2022-05-06	86.52	88.05	83.44	84.15	11784858
2022-05-09	82.02	82.02	75.77	76.59	18901314
2022-05-10	79.91	82.15	77.63	80.67	12334980
2022-05-11	78.82	83.30	76.37	77.78	12789240
2022-05-12	76.72	81.45	75.05	79.75	12362478
2022-05-13	81.56	83.26	80.90	81.84	9967452
2022-05-16	81.97	84.08	77.73	78.03	11160630
2022-05-17	80.43	81.07	76.57	78.88	9620772
2022-05-18	77.70	79.17	72.32	73.10	15742884
2022-05-19	71.24	74.07	70.26	72.73	24239502
2022-05-20	81.34	82.16	76.74	79.78	35400276
2022-05-23	80.61	84.16	80.36	83.38	17743200
2022-05-24	81.96	82.61	78.35	79.52	13402800
2022-05-25	79.07	85.77	79.07	84.25	13017336
2022-05-26	84.01	84.78	82.77	83.68	10666068
2022-05-27	85.28	86.17	83.83	84.47	7345716
2022-05-31	84.08	84.53	82.56	83.80	13962852
2022-06-01	84.54	87.13	83.26	83.62	8323302
2022-06-02	83.14	86.94	83.06	86.22	7590750
2022-06-03	85.01	86.43	83.71	85.43	5687808
2022-06-06	86.06	86.58	84.33	85.67	3545580
2022-06-07	84.69	88.15	84.50	87.83	5807940
2022-06-08	87.59	89.14	86.98	87.48	4851744
2022-06-09	86.79	88.08	85.68	86.03	5893290
2022-06-10	84.47	84.70	81.72	82.54	9126012
2022-06-13	79.08	80.96	77.54	79.62	9600738
2022-06-14	80.30	81.55	79.33	80.27	6388176
2022-06-15	81.15	82.65	79.78	81.17	6232164
2022-06-16	78.91	79.98	76.62	77.72	8202600
2022-06-17	78.04	80.44	77.95	79.23	8675616
2022-06-21	80.44	83.56	80.34	83.23	11858412
2022-06-22	82.25	84.93	82.08	82.39	7472118
2022-06-23	83.02	84.35	82.36	83.85	6506844
2022-06-24	84.91	85.77	83.60	85.12	21630588
2022-06-27	85.70	85.76	83.09	83.65	8906148
2022-06-28	84.22	84.92	80.78	81.99	6414942
2022-06-29	82.00	82.50	80.42	81.97	4294518
2022-06-30	81.37	83.26	80.35	82.32	8684208
2022-07-01	82.50	85.07	82.07	84.71	7050096
2022-07-05	84.00	87.07	83.42	86.86	8163906
2022-07-06	87.59	87.61	85.28	85.83	8503338
2022-07-07	85.83	87.26	85.26	86.21	7768302
2022-07-08	85.33	87.58	84.37	87.37	4792992
2022-07-11	86.46	86.83	85.17	85.99	3875220
2022-07-12	86.75	87.79	81.49	82.10	8231784
2022-07-13	80.65	83.28	79.97	82.24	6464742
2022-07-14	81.61	81.96	79.67	81.67	9510678
2022-07-15	81.77	85.30	81.77	84.83	6557076
2022-07-18	85.96	86.53	84.15	84.31	4776984
2022-07-19	84.78	85.93	84.05	85.60	4016838
2022-07-20	85.18	85.45	82.84	84.03	9208668
2022-07-21	83.68	85.82	83.21	85.72	10271826
2022-07-22	86.52	87.34	84.56	85.20	4877478
2022-07-25	85.33	85.67	83.30	84.21	4274778
2022-07-26	83.61	83.76	77.20	77.54	14396106
2022-07-27	79.25	80.57	77.84	79.68	7429200
2022-07-28	79.68	82.40	78.55	82.04	7414716
2022-07-29	82.04	83.22	81.25	83.18	7094526
2022-08-01	83.29	85.30	82.54	84.61	7478250
2022-08-02	83.72	86.41	83.67	85.12	5960784
2022-08-03	86.39	88.39	85.84	88.18	6563688
2022-08-04	85.17	85.67	80.68	83.62	16838376
2022-08-05	83.00	83.67	81.43	83.56	10114140
2022-08-08	83.99	85.97	83.34	83.51	6500952
2022-08-09	83.12	84.14	82.00	83.40	8474832
2022-08-10	85.79	87.32	85.33	86.97	6775992
2022-08-11	88.33	89.52	85.40	86.09	7137984
2022-08-12	88.08	88.27	86.85	87.81	5020596
2022-08-15	86.74	88.23	86.74	87.96	5633106
2022-08-16	87.62	87.73	85.86	87.43	7317600
2022-08-17	86.27	86.53	84.48	85.75	6556194
2022-08-18	86.20	86.86	85.41	86.31	6173154
2022-08-19	85.51	86.51	84.67	85.59	6749616
2022-08-22	84.35	85.73	83.44	84.68	19210758
2022-08-23	93.25	95.43	92.00	94.92	36726240
2022-08-24	95.08	95.33	93.84	94.14	9555042
2022-08-25	95.00	96.47	94.71	95.93	7826838
2022-08-26	95.65	96.25	93.45	93.45	7468416
2022-08-29	92.50	94.39	92.10	93.17	8106810
2022-08-30	94.03	94.81	92.40	93.28	6917172
2022-08-31	94.50	95.50	92.28	92.80	7062816
2022-09-01	91.41	92.17	89.04	90.86	8728404
2022-09-02	91.32	92.25	89.61	89.87	7095132
2022-09-06	89.00	89.31	86.39	88.42	8857314
2022-09-07	88.42	90.23	87.74	90.00	6759156
2022-09-08	89.91	91.53	89.17	91.21	5984454
2022-09-09	92.67	94.71	92.18	94.13	7714746
2022-09-12	94.36	95.00	93.64	94.68	7888614
2022-09-13	92.33	92.72	91.35	91.48	8772996
2022-09-14	91.88	91.98	89.42	91.03	11333918
2022-09-15	90.56	90.98	89.08	89.81	10412942
2022-09-16	88.38	88.62	85.77	87.05	14038904
2022-09-19	85.60	87.88	85.50	87.68	7492172
2022-09-20	87.45	88.35	86.84	87.51	7856358
2022-09-21	88.20	88.72	85.56	85.56	5977306
2022-09-22	84.78	85.87	82.66	83.09	7301350
2022-09-23	82.13	82.97	80.27	80.79	6931298
2022-09-26	81.08	83.41	80.95	81.59	7686976
2022-09-27	82.82	83.37	81.33	81.83	5905608
2022-09-28	81.86	83.86	81.55	83.40	6713588
2022-09-29	82.45	83.39	80.82	82.79	5833674
2022-09-30	82.35	83.94	81.86	81.90	6311688
2022-10-03	83.00	85.48	82.78	84.85	7546044
2022-10-04	86.72	87.73	86.25	86.92	6715768
2022-10-05	85.40	88.29	85.25	87.83	4425022
2022-10-06	87.65	89.50	87.23	87.38	4766376
2022-10-07	86.07	86.89	84.67	84.96	5667252
2022-10-10	84.76	85.24	80.81	81.57	6785072
2022-10-11	80.63	80.81	77.84	78.69	9507004
2022-10-12	78.00	78.90	76.59	77.66	6581538
2022-10-13	75.48	79.67	74.01	78.95	10201620
2022-10-14	79.54	80.00	77.21	77.42	6052046
2022-10-17	79.43	80.47	79.12	79.27	5601052
2022-10-18	81.64	83.40	80.84	81.69	6337024
2022-10-19	80.57	81.96	79.68	80.06	4498038
2022-10-20	79.75	81.12	78.68	79.29	6665838
2022-10-21	79.09	81.34	78.15	81.02	14792524
2022-10-24	80.71	81.28	78.71	80.67	8490930
2022-10-25	81.43	83.54	81.03	83.10	8484450
2022-10-26	82.00	84.79	81.50	83.37	4924332
2022-10-27	84.82	85.25	82.91	84.07	5020888
2022-10-28	83.95	85.74	83.12	85.54	3775924
2022-10-31	85.14	86.50	84.75	85.80	6034762
2022-11-01	86.97	88.05	84.79	85.39	4342004
2022-11-02	85.78	85.78	80.71	80.89	9373120
2022-11-03	77.14	77.35	73.11	74.85	22368182
2022-11-04	75.43	75.89	70.04	71.11	20263192
2022-11-07	71.43	72.67	70.26	72.23	10879548
2022-11-08	74.62	77.68	73.56	77.09	11929820
2022-11-09	76.66	77.15	75.58	75.79	7058000
2022-11-10	82.50	83.41	79.11	81.73	11988254
2022-11-11	82.01	84.06	81.45	82.66	8047556
2022-11-14	82.84	82.90	80.76	80.87	7206908
2022-11-15	83.20	83.53	80.91	81.19	9947918
2022-11-16	80.00	80.30	77.94	79.55	11889160
2022-11-17	78.00	78.76	75.75	78.28	16640568
2022-11-18	85.64	86.50	83.04	83.74	26789994
2022-11-21	83.26	86.79	82.54	85.31	13460686
2022-11-22	85.69	86.04	84.63	85.84	7098444
2022-11-23	86.00	87.82	85.05	86.55	5843378
2022-11-25	86.55	87.01	85.96	86.39	2135770
2022-11-28	86.02	86.95	84.92	85.70	4296792
2022-11-29	86.00	86.23	84.56	85.26	4865682
2022-11-30	82.74	85.14	81.88	84.95	16162860
2022-12-01	85.58	89.49	84.67	89.20	10660732
2022-12-02	87.54	88.32	85.94	86.35	6544074
2022-12-05	86.15	86.62	84.23	85.00	7042530
2022-12-06	85.11	85.79	82.95	83.35	5353082
2022-12-07	83.80	84.37	81.98	82.35	4770228
2022-12-08	82.43	82.53	79.34	80.39	8876096
2022-12-09	80.13	80.73	79.41	79.45	4984120
2022-12-12	79.68	80.92	78.94	80.89	6121940
2022-12-13	84.11	84.50	79.89	80.38	7140140
2022-12-14	80.33	81.35	79.25	80.12	3772368
2022-12-15	79.00	79.57	75.66	76.30	9538384
2022-12-16	75.80	76.45	75.18	75.50	9283586
2022-12-19	75.95	76.05	74.14	75.26	6275962
2022-12-20	74.33	75.35	73.87	74.64	7659344
2022-12-21	74.17	74.28	71.42	73.71	8390970
2022-12-22	72.71	72.74	70.77	71.58	8724524
2022-12-23	71.56	71.66	70.27	70.64	5933162
2022-12-27	70.27	70.67	69.51	69.61	5988358
2022-12-28	69.59	69.82	68.37	68.67	6551946
2022-12-29	69.21	70.80	69.05	70.10	7270450
2022-12-30	69.25	69.90	68.65	69.77	6723030
2023-01-03	70.66	71.72	68.76	69.23	7818252
2023-01-04	69.84	70.62	68.52	69.27	8549600
2023-01-05	68.81	68.84	66.35	67.56	11473372
2023-01-06	68.01	68.49	66.76	67.43	7414100
2023-01-09	68.50	69.85	67.35	67.54	8801632
2023-01-10	67.30	68.25	66.46	67.10	9716360
2023-01-11	67.78	68.63	67.00	68.36	6454698
2023-01-12	67.87	68.58	66.11	68.30	7644694
2023-01-13	67.27	69.59	67.27	69.43	8742568
2023-01-17	68.61	71.34	68.56	71.00	10438242
2023-01-18	71.88	72.65	70.59	70.84	8876902
2023-01-19	70.41	71.46	70.08	70.36	5264960
2023-01-20	71.44	73.25	71.31	73.05	14043006
2023-01-23	73.17	75.10	73.06	74.67	8998728
2023-01-24	75.41	76.08	74.70	75.57	10361042
2023-01-25	74.00	76.10	73.48	75.89	12982912
2023-01-26	77.39	79.99	76.84	79.56	13564904
2023-01-27	79.00	80.61	78.80	79.89	8343498
2023-01-30	79.14	79.57	78.60	78.82	6137542
2023-01-31	79.21	79.78	78.73	79.32	4096028
2023-02-01	78.68	80.65	77.11	79.86	10685092
2023-02-02	82.52	82.83	80.65	81.28	12139686
2023-02-03	79.41	81.20	79.12	79.86	4941970
2023-02-06	79.50	80.27	77.98	78.12	6030978
2023-02-07	77.98	80.11	77.06	79.85	7240558
2023-02-08	83.09	84.33	82.38	83.07	11411362
2023-02-09	84.00	84.50	82.76	83.07	6048648
2023-02-10	82.85	83.40	81.41	82.63	4380844
2023-02-13	83.16	83.71	82.21	83.16	4192152
2023-02-14	83.94	85.74	83.15	85.07	6274382
2023-02-15	86.02	88.80	85.60	88.63	11381114
2023-02-16	87.36	87.97	85.97	86.01	7781638
2023-02-17	85.20	85.40	83.90	84.64	7118930
2023-02-21	84.25	84.60	82.68	83.45	18251646
2023-02-22	91.19	94.39	91.15	93.88	42277156
2023-02-23	93.80	94.49	91.30	94.37	24640942
2023-02-24	92.50	93.86	92.21	93.32	12462642
2023-02-27	93.95	96.24	93.89	94.26	8944146
2023-02-28	94.26	95.92	94.03	94.19	8014830
2023-03-01	93.44	94.10	92.86	93.47	6405768
2023-03-02	93.25	95.52	92.75	94.93	7431790
2023-03-03	95.08	96.42	94.34	95.80	9048642
2023-03-06	93.86	95.20	93.43	93.96	8283702
2023-03-07	93.89	94.74	93.35	93.60	6111158
2023-03-08	94.03	94.58	93.08	94.19	10051196
2023-03-09	94.19	94.72	92.12	92.21	5269172
2023-03-10	92.41	93.50	91.25	92.86	10197636
2023-03-13	92.07	94.25	91.34	92.95	11268502
2023-03-14	93.37	94.11	91.43	92.24	9863208
2023-03-15	91.08	92.19	90.82	91.90	5896216
2023-03-16	92.25	95.00	91.34	94.89	8668270
2023-03-17	94.84	95.73	93.79	94.56	7549700
2023-03-20	94.00	95.10	93.44	94.72	6277842
2023-03-21	95.65	97.46	95.25	97.25	9501158
2023-03-22	97.10	97.91	95.38	95.45	7094982
2023-03-23	96.70	98.06	96.33	96.95	7382408
2023-03-24	96.45	96.79	95.45	95.78	4692544
2023-03-27	96.00	97.29	95.83	96.27	4977222
2023-03-28	95.92	96.66	94.92	95.38	4715290
2023-03-29	96.37	96.45	95.18	96.10	4977970
2023-03-30	96.95	97.56	96.02	96.79	4183844
2023-03-31	97.25	100.15	97.02	99.87	8381756
2023-04-03	99.01	99.46	97.80	98.17	5345074
2023-04-04	98.64	99.25	97.93	98.28	3636632
2023-04-05	98.38	98.40	95.96	97.09	5424362
2023-04-06	95.90	96.16	94.36	95.97	5870492
2023-04-10	95.05	96.85	94.42	96.31	4551836
2023-04-11	95.36	96.85	95.13	96.41	3455714
2023-04-12	97.53	98.41	96.72	97.64	5093168
2023-04-13	98.25	99.33	98.05	98.94	4230088
2023-04-14	96.93	99.94	96.30	99.72	7554462
2023-04-17	100.00	101.48	99.43	100.58	4846670
2023-04-18	101.59	101.72	99.93	100.00	3024286
2023-04-19	98.98	99.85	97.48	97.66	4973346
2023-04-20	96.57	96.95	95.60	96.14	6157594
2023-04-21	96.14	97.21	95.59	96.63	4014226
2023-04-24	96.52	97.37	95.21	95.98	3719024
2023-04-25	94.09	94.31	91.09	91.29	7738968
2023-04-26	92.34	92.75	91.37	91.90	5265976
2023-04-27	92.64	93.07	91.72	92.56	5148850
2023-04-28	91.95	92.00	90.51	91.23	7956496
2023-05-01	90.33	92.62	89.86	91.65	7939510
2023-05-02	90.69	91.56	88.15	88.45	13560138
2023-05-03	88.51	90.27	88.18	88.83	6834198
2023-05-04	89.32	90.35	88.55	89.51	5820678
2023-05-05	89.62	92.37	89.57	91.97	6384618
2023-05-08	94.00	96.10	93.97	95.76	7708594
2023-05-09	96.32	98.53	96.20	97.92	7728542
2023-05-10	98.56	100.76	98.50	99.70	5334062
2023-05-11	100.28	100.42	98.29	98.59	6025864
2023-05-12	99.33	99.69	98.41	99.65	6025874
2023-05-15	99.15	99.27	95.34	96.50	13136026
2023-05-16	95.14	96.40	94.43	95.72	9732392
2023-05-17	96.16	96.56	95.05	95.76	6851412
2023-05-18	95.50	95.75	93.38	94.86	10488406
2023-05-19	95.44	96.19	94.16	94.33	8459376
2023-05-22	94.74	96.49	94.15	96.06	11820966
2023-05-23	95.78	96.60	94.42	94.87	19297736
2023-05-24	98.12	103.69	97.04	102.16	34072954
2023-05-25	103.13	104.44	101.30	103.99	12287388
2023-05-26	104.19	108.53	104.10	105.85	12816046
2023-05-30	108.00	109.75	105.71	106.24	11169960
2023-05-31	106.13	108.13	105.82	106.70	11179174
2023-06-01	105.50	109.14	105.06	108.40	8843268
2023-06-02	108.53	109.96	107.53	108.62	9487198
2023-06-05	113.24	115.09	111.55	113.40	27545014
2023-06-06	112.68	113.43	111.92	112.36	10803522
2023-06-07	112.87	112.96	108.09	108.13	14351088
2023-06-08	108.31	111.52	108.13	111.41	10067970
2023-06-09	111.41	112.39	109.66	110.05	9942388
2023-06-12	110.46	114.65	110.28	114.57	10855142
2023-06-13	115.75	117.25	114.60	116.82	11915834
2023-06-14	116.33	119.82	116.33	119.28	11317020
2023-06-15	118.11	122.43	118.11	121.90	12965290
2023-06-16	123.70	123.85	121.04	123.27	109646918
2023-06-20	122.11	122.53	119.09	120.80	15825038
2023-06-21	120.61	121.22	118.60	119.46	10631956
2023-06-22	119.46	124.63	119.18	124.58	12988170
2023-06-23	123.42	124.33	121.88	121.97	11338636
2023-06-26	122.92	125.28	121.71	121.90	9313572
2023-06-27	122.13	126.76	122.08	125.80	14046970
2023-06-28	124.38	127.71	123.92	126.71	7843780
2023-06-29	126.43	127.45	125.53	126.67	5201658
2023-06-30	127.75	128.42	126.19	127.76	6788706
2023-07-03	127.55	127.72	126.27	127.32	3488450
2023-07-05	126.55	129.44	126.05	128.94	7896258
2023-07-06	127.04	127.77	125.38	126.70	6492494
2023-07-07	126.00	126.54	123.53	123.80	7382156
2023-07-10	124.48	125.63	123.45	123.74	8646028
2023-07-11	124.29	125.50	123.14	125.12	5545712
2023-07-12	125.57	125.94	115.91	116.32	35573990
2023-07-13	118.15	121.85	117.26	119.51	18788498
2023-07-14	119.25	121.42	119.04	120.63	11466630
2023-07-17	120.49	125.39	120.49	125.03	11608674
2023-07-18	124.97	125.11	122.79	124.17	6983782
2023-07-19	124.45	125.13	122.54	123.00	6449938
2023-07-20	122.00	123.76	120.60	121.03	5966556
2023-07-21	122.25	123.19	121.53	121.91	14697720
2023-07-24	121.91	123.00	119.87	121.67	5006762
2023-07-25	122.50	123.43	121.37	121.46	4599184
2023-07-26	119.86	124.32	119.44	122.51	7262234
2023-07-27	124.00	124.92	121.62	122.64	6172010
2023-07-28	123.75	124.65	122.41	124.22	4191048
2023-07-31	125.00	126.67	123.86	124.98	4561994
2023-08-01	124.95	127.02	124.01	126.59	4648340
2023-08-02	124.53	124.70	117.02	118.09	12615934
2023-08-03	117.41	119.38	116.91	118.73	7755908
2023-08-04	112.25	112.75	106.68	109.16	30601424
2023-08-07	109.54	109.73	106.65	107.62	17688212
2023-08-08	105.43	106.45	104.01	105.74	15211626
2023-08-09	105.69	106.90	105.05	106.74	7906188
2023-08-10	108.17	109.21	106.45	107.03	8968028
2023-08-11	106.42	110.23	106.42	108.98	8030478
2023-08-14	109.22	110.89	107.75	109.67	8226292
2023-08-15	109.25	109.77	107.48	107.83	5986000
2023-08-16	108.00	108.47	106.79	106.99	5927098
2023-08-17	106.50	106.50	103.45	103.79	10077040
2023-08-18	101.01	105.57	100.59	104.85	22874648
2023-08-21	118.25	123.15	118.15	120.41	40537612
2023-08-22	120.83	121.04	115.52	117.28	12132734
2023-08-23	117.76	118.62	115.88	117.83	6194074
2023-08-24	119.00	119.10	113.47	113.73	6471196
2023-08-25	114.87	116.01	113.16	115.38	5192900
2023-08-28	115.39	116.54	114.48	116.21	4056372
2023-08-29	116.39	117.10	115.71	116.96	9524634
2023-08-30	117.91	119.70	117.50	118.95	6242344
2023-08-31	119.79	121.92	119.79	121.65	7524634
2023-09-01	121.63	122.39	120.23	121.36	4253106
2023-09-05	121.36	122.63	120.13	122.54	4194298
2023-09-06	122.55	122.97	121.36	122.61	3951136
2023-09-07	122.10	123.52	121.18	122.72	3841776
2023-09-08	122.50	124.94	122.44	124.37	4450130
2023-09-11	126.15	126.15	126.15	126.15	550
2023-09-12	126.00	126.46	122.82	122.87	5104568
2023-09-13	121.61	123.89	121.22	123.15	3605434
2023-09-14	124.00	124.16	122.32	122.91	3802482
2023-09-15	122.67	122.84	119.29	120.10	7147898
2023-09-18	120.17	121.63	119.39	119.95	3947614
2023-09-19	119.16	119.40	115.68	118.09	7523530
2023-09-20	117.57	119.44	117.25	117.65	3810018
2023-09-21	115.82	116.59	113.59	113.72	6385588
2023-09-22	114.28	115.37	113.32	114.26	4438558
2023-09-25	113.77	113.98	112.32	113.27	4254842
2023-09-26	112.98	113.90	112.38	113.40	4231652
2023-09-27	114.44	116.76	114.16	115.95	5567398
2023-09-28	116.24	118.65	115.34	117.59	4455530
2023-09-29	119.00	119.17	117.02	117.22	4496418
2023-10-02	117.50	119.10	116.95	118.39	5064204
2023-10-03	117.34	118.80	115.05	115.86	4205204
2023-10-04	116.68	118.79	116.68	118.22	4737580
2023-10-05	118.22	118.65	117.18	118.39	3943696
2023-10-06	117.68	124.95	117.52	123.35	8337854
2023-10-09	123.04	128.25	122.92	126.39	7669082
2023-10-10	127.16	129.27	126.41	128.39	7114800
2023-10-11	128.50	130.94	127.89	129.61	6947524
2023-10-12	130.08	132.17	129.58	130.31	5928752
2023-10-13	131.18	132.95	129.16	129.70	6184648
2023-10-16	129.88	132.59	129.46	130.76	4826864
2023-10-17	130.43	132.91	130.01	130.87	5617568
2023-10-18	130.06	132.93	130.00	130.67	5628720
2023-10-19	131.75	132.34	126.09	126.57	7761992
2023-10-20	126.50	126.50	120.14	121.55	9270018
2023-10-23	120.61	124.16	119.41	123.09	4764724
2023-10-24	124.34	126.10	123.75	126.04	4519222
2023-10-25	126.00	127.16	121.86	122.40	5418334
2023-10-26	122.40	123.47	118.01	118.60	5956506
2023-10-27	119.33	121.20	118.64	119.40	4567586
2023-10-30	120.39	121.11	118.85	119.28	3973508
2023-10-31	121.26	122.02	119.06	121.51	4225934
2023-11-01	122.50	123.73	120.03	122.43	4923754
2023-11-02	123.78	126.04	123.54	125.18	6998798
2023-11-03	122.26	123.12	120.53	121.77	15224384
2023-11-06	123.32	123.64	116.90	118.50	10643550
2023-11-07	120.98	121.71	118.76	121.04	8401496
2023-11-08	121.74	122.00	120.26	120.54	5201340
2023-11-09	121.20	123.87	119.80	121.30	6290036
2023-11-10	123.00	126.99	122.30	126.76	8168014
2023-11-13	127.19	128.70	126.88	127.82	8944084
2023-11-14	129.76	130.84	128.85	130.59	8778186
2023-11-15	132.26	132.38	127.31	128.09	19158086
2023-11-16	120.00	122.40	117.08	121.15	31270628
2023-11-17	121.52	126.02	121.49	123.80	15126982
2023-11-20	125.00	130.73	124.78	130.29	13713710
2023-11-21	129.78	132.28	129.08	132.02	8110470
2023-11-22	132.50	134.05	131.04	131.57	5506208
2023-11-24	131.49	133.21	131.38	133.04	3230326
2023-11-27	133.00	134.97	132.94	134.55	6276182
2023-11-28	134.37	139.35	134.32	138.92	12630048
2023-11-29	139.73	146.17	139.26	144.46	15076426
2023-11-30	144.35	148.08	143.52	147.55	17859452
2023-12-01	146.16	148.42	145.53	148.08	12313632
2023-12-04	147.12	147.50	141.39	143.31	9284266
2023-12-05	141.27	146.41	140.33	146.39	6401140
2023-12-06	146.90	148.08	143.46	143.60	6135464
2023-12-07	144.09	147.19	143.35	146.81	8612690
2023-12-08	145.32	149.46	145.32	149.21	4813266
2023-12-11	148.95	150.06	147.66	149.94	8096350
2023-12-12	149.79	153.94	149.71	152.79	9126974
2023-12-13	152.52	158.10	152.52	156.93	10375564
2023-12-14	157.50	159.00	149.06	150.22	13591996
2023-12-15	150.52	154.53	149.63	153.65	18221050
2023-12-18	152.13	154.71	152.01	153.79	6663572
2023-12-19	153.79	155.44	153.09	154.31	7760050
2023-12-20	152.73	154.00	150.23	150.49	6694314
2023-12-21	151.39	152.06	147.96	149.70	5772790
2023-12-22	150.17	150.38	148.75	149.11	4783076
2023-12-26	149.44	151.00	149.25	150.41	3117388
2023-12-27	150.24	150.45	147.91	148.75	4186806
2023-12-28	148.49	148.83	146.90	147.79	3872528
2023-12-29	148.36	148.36	145.98	147.44	4137760
2024-01-02	145.97	146.06	142.42	144.46	5767724
2024-01-03	142.34	144.56	141.41	143.24	4936386
2024-01-04	143.00	143.74	141.45	141.65	5085354
2024-01-05	142.10	143.23	140.92	141.47	3714694
2024-01-08	141.76	145.37	141.75	144.75	5831076
2024-01-09	143.81	150.50	143.45	150.21	7302450
2024-01-10	152.60	158.25	152.55	158.05	10161516
2024-01-11	160.27	162.69	158.26	161.75	10001498
2024-01-12	162.26	165.20	160.70	162.62	6390942
2024-01-16	164.15	166.65	162.75	166.03	7516846
2024-01-17	165.27	166.24	161.31	165.03	7864434
2024-01-18	168.21	169.30	166.28	167.89	7197490
2024-01-19	169.77	170.20	167.16	168.87	6588062
2024-01-22	173.15	175.30	171.23	172.83	7021968
2024-01-23	172.79	173.00	169.16	172.09	6045014
2024-01-24	173.91	174.00	169.92	170.12	5854204
2024-01-25	172.23	172.23	168.29	170.10	6909930
2024-01-26	170.00	172.15	169.03	171.22	4331240
2024-01-29	171.00	172.75	170.39	172.63	5238208
2024-01-30	172.42	173.82	171.38	172.95	3488330
2024-01-31	171.12	172.00	166.34	169.26	4968502
2024-02-01	169.50	170.22	167.72	169.99	4350980
2024-02-02	169.78	173.22	169.50	172.53	5080646
2024-02-05	172.14	172.75	168.97	172.24	5340612
2024-02-06	172.75	173.88	168.00	170.75	5483170
2024-02-07	175.70	183.07	174.70	182.25	13163274
2024-02-08	181.61	185.86	181.50	183.51	5916374
2024-02-09	186.53	190.42	184.50	188.45	7001960
2024-02-12	187.73	188.15	183.77	185.99	5737020
2024-02-13	179.56	187.19	176.91	184.13	15684414
2024-02-14	184.41	187.59	183.06	184.17	6187462
2024-02-15	184.09	184.90	180.81	183.44	5435196
2024-02-16	184.75	185.50	181.03	183.21	6525770
2024-02-20	181.43	184.64	179.91	183.05	20917614
2024-02-21	137.60	137.99	130.05	130.99	87874678
2024-02-22	137.06	138.41	132.50	133.91	38594546
2024-02-23	138.48	142.16	135.81	141.05	30662916
2024-02-26	144.26	156.94	143.40	151.39	43874310
2024-02-27	158.70	163.79	153.78	157.38	42708640
2024-02-28	155.64	158.43	153.90	158.08	15990676
2024-02-29	157.89	160.35	154.37	155.28	16355942
2024-03-01	155.77	155.77	148.41	151.20	22750266
2024-03-04	151.00	151.19	146.03	149.72	14428358
2024-03-05	147.95	148.78	142.34	145.57	14534200
2024-03-06	149.49	150.00	138.41	139.43	23383444
2024-03-07	140.00	144.07	138.88	143.24	16056556
2024-03-08	143.09	144.23	139.85	140.10	11484830
2024-03-11	139.15	143.40	138.81	141.67	9898202
2024-03-12	142.67	143.72	140.70	142.37	8133516
2024-03-13	142.81	146.40	140.87	145.06	10545502
2024-03-14	146.18	146.37	141.68	143.79	9903130
2024-03-15	142.12	143.65	140.81	141.08	13190334
2024-03-18	142.69	143.32	140.59	142.62	7678338
2024-03-19	141.55	142.07	138.28	140.29	10930832
2024-03-20	140.87	141.86	139.14	141.03	6815264
2024-03-21	141.91	145.07	140.79	143.82	7662868
2024-03-22	145.41	145.45	142.78	143.39	7593466
2024-03-25	142.80	143.15	140.62	142.54	5298092
2024-03-26	142.93	144.12	141.40	143.35	5869414
2024-03-27	145.25	145.45	140.74	141.13	6528016
2024-03-28	140.68	142.53	140.03	142.07	6800996
2024-04-01	142.51	142.83	139.22	139.71	6280284
2024-04-02	137.73	137.78	135.73	136.70	7738842
2024-04-03	135.70	136.94	134.63	134.77	8076472
2024-04-04	135.84	136.69	132.50	132.60	9636436
2024-04-05	132.89	134.85	132.63	134.51	7363520
2024-04-08	134.01	134.56	132.83	134.29	7385868
2024-04-09	135.49	139.76	134.83	139.57	11193314
2024-04-10	137.50	141.25	137.50	140.50	7006506
2024-04-11	141.34	142.75	139.22	141.93	6986606
2024-04-12	141.22	141.88	138.63	139.54	5815920
2024-04-15	139.50	139.59	135.52	136.08	6104176
2024-04-16	135.21	138.25	135.18	137.51	7255058
2024-04-17	139.00	140.44	137.80	138.67	6338760
2024-04-18	138.88	142.19	138.16	140.57	7711856
2024-04-19	141.25	142.44	138.27	138.86	9503230
2024-04-22	141.05	141.49	137.60	140.84	5852214
2024-04-23	142.13	147.11	141.50	146.75	8132008
2024-04-24	147.00	147.50	145.46	146.91	5700734
2024-04-25	143.00	145.08	140.81	144.40	5422882
2024-04-26	145.07	147.07	143.72	145.71	4493024
2024-04-29	149.00	151.95	145.92	146.71	5980510
2024-04-30	146.48	147.98	145.21	145.45	6345768
2024-05-01	144.44	146.86	142.00	143.67	6070956
2024-05-02	145.38	147.89	142.77	147.66	6534598
2024-05-03	146.85	148.75	145.19	148.11	6877948
2024-05-06	149.50	150.49	148.58	150.29	5771108
2024-05-07	150.29	154.33	149.73	152.76	9227944
2024-05-08	151.45	152.14	149.76	151.51	6254046
2024-05-09	149.46	150.50	147.52	147.84	6029190
2024-05-10	149.16	150.48	148.46	148.74	4278102
2024-05-13	151.00	152.33	149.48	151.13	4173820
2024-05-14	149.47	151.65	149.22	150.77	5380932
2024-05-15	152.10	156.57	151.53	156.16	7398948
2024-05-16	157.26	158.69	155.54	158.39	7343426
2024-05-17	158.50	159.50	157.48	158.93	6848300
2024-05-20	159.25	162.34	157.29	161.89	15993944
2024-05-21	150.58	159.25	150.00	155.83	27524812
2024-05-22	156.05	156.72	151.60	154.29	9065172
2024-05-23	154.89	157.22	152.25	155.72	7791228
2024-05-24	155.75	161.56	155.50	160.80	9429950
2024-05-28	160.05	160.93	153.54	154.01	9216068
2024-05-29	152.87	155.16	152.20	153.45	5270046
2024-05-30	152.00	152.18	145.58	146.59	9244502
2024-05-31	148.75	149.63	143.29	147.46	14804500
2024-06-03	148.21	148.50	145.57	147.24	4701038
2024-06-04	147.25	147.90	144.46	145.05	5347242
2024-06-05	148.12	148.48	145.25	147.71	7476718
2024-06-06	147.56	150.33	147.38	147.97	5059786
2024-06-07	148.25	151.48	147.60	150.95	5215980
2024-06-10	149.73	154.73	149.35	154.53	5788352
2024-06-11	154.34	157.30	153.44	156.48	5524502
2024-06-12	157.50	160.05	155.82	159.90	4926184
2024-06-13	160.00	162.25	157.68	159.83	5944630
2024-06-14	159.83	161.31	157.51	158.66	4971786
2024-06-17	158.01	160.59	155.94	159.80	5080904
2024-06-18	160.01	160.57	157.93	158.51	4121360
2024-06-20	159.74	160.55	154.63	155.52	6281036
2024-06-21	157.92	160.70	156.13	160.17	14406704
2024-06-24	159.37	163.40	157.87	158.34	6381334
2024-06-25	158.68	163.20	158.00	161.34	5155936
2024-06-26	161.00	163.69	159.90	162.63	4249614
2024-06-27	165.00	172.71	164.57	170.41	11299140
2024-06-28	170.00	172.95	168.69	169.51	8344612
2024-07-01	169.00	171.27	165.74	170.45	4766896
2024-07-02	169.69	171.41	168.04	170.22	4240338
2024-07-03	169.73	171.22	169.24	170.60	2045296
2024-07-05	170.49	172.77	169.15	171.05	4140730
2024-07-08	170.08	170.97	164.67	168.82	5856278
2024-07-09	169.50	169.50	166.07	168.09	3594368
2024-07-10	168.50	169.01	165.08	168.53	4091366
2024-07-11	168.52	170.63	164.56	165.52	5553354
2024-07-12	166.01	169.10	165.64	168.25	3581116
2024-07-15	166.40	171.85	164.63	170.46	5101012
2024-07-16	170.30	170.84	167.76	169.25	3184060
2024-07-17	167.46	167.94	163.82	166.07	4625656
2024-07-18	164.64	165.50	160.13	161.94	5020130
2024-07-19	165.98	168.45	163.02	165.45	6454754
2024-07-22	167.23	169.44	164.44	166.85	5970354
2024-07-23	167.50	170.45	166.33	167.78	5494242
2024-07-24	167.00	168.13	161.50	162.12	4984268
2024-07-25	163.28	164.43	159.37	160.07	4743168
2024-07-26	161.62	164.58	160.64	163.41	3418850
2024-07-29	163.75	164.37	160.70	161.03	3124682
2024-07-30	162.62	163.42	157.51	158.76	5412340
2024-07-31	160.32	163.31	158.13	162.37	4082338
2024-08-01	161.71	162.82	156.19	157.81	6717674
2024-08-02	152.96	154.50	149.78	152.80	7049198
2024-08-05	143.61	150.70	142.01	147.09	8960350
2024-08-06	150.06	152.67	147.43	150.97	6441604
2024-08-07	155.58	157.39	152.09	152.11	7132492
2024-08-08	155.85	158.91	153.18	158.69	4438612
2024-08-09	159.08	166.57	158.75	165.74	5640230
2024-08-12	165.34	166.21	162.58	165.55	4079126
2024-08-13	165.68	168.04	165.26	166.62	6996168
2024-08-14	168.00	172.17	167.76	169.96	5346652
2024-08-15	170.26	172.89	170.05	171.64	6358698
2024-08-16	169.24	170.07	166.36	167.06	9066732
2024-08-19	168.00	172.24	167.56	171.68	16124696
2024-08-20	174.35	187.68	174.00	184.01	25706058
2024-08-21	182.16	184.30	179.27	179.88	10018578
2024-08-22	179.68	179.68	174.42	174.74	6149278
2024-08-23	175.60	177.57	173.12	175.38	7013312
2024-08-26	174.87	177.32	172.74	173.56	6962720
2024-08-27	172.13	175.67	171.68	175.10	3472968
2024-08-28	174.74	176.39	173.04	175.22	3306520
2024-08-29	176.46	183.03	176.11	179.11	5457076
2024-08-30	179.21	181.48	177.29	181.36	5977152
2024-09-03	179.78	182.75	176.48	177.54	5231606
2024-09-04	171.65	174.02	169.05	173.08	6138482
2024-09-05	171.68	172.93	169.54	171.87	3378908
2024-09-06	172.50	173.51	166.92	167.91	4735178
2024-09-09	169.42	172.47	168.83	172.03	4788556
2024-09-10	173.50	174.06	170.04	173.79	4959766
2024-09-11	173.24	173.24	166.35	170.89	6913970
2024-09-12	172.01	173.20	170.65	172.58	3517984
2024-09-13	172.58	176.30	172.24	173.45	3052618
2024-09-16	173.29	174.64	171.46	173.06	3393158
2024-09-17	173.61	173.97	168.14	168.97	4998714
2024-09-18	168.47	168.88	164.36	164.88	5707366
2024-09-19	168.95	169.59	166.20	166.80	4807658
2024-09-20	166.50	170.53	166.17	170.06	7552534
2024-09-23	169.82	172.68	168.59	172.09	4410480
2024-09-24	172.52	172.94	169.26	171.76	4520998
2024-09-25	171.72	172.50	169.18	170.26	3576524
2024-09-26	171.78	172.14	167.65	169.37	5054372
2024-09-27	169.44	169.98	167.25	167.88	3519162
2024-09-30	167.59	171.72	167.50	170.90	5140798
2024-10-01	170.80	170.89	164.13	164.65	5405958
2024-10-02	165.28	168.81	164.28	166.07	4105222
2024-10-03	164.98	168.35	164.46	167.97	4020694
2024-10-04	171.00	171.48	167.80	171.18	4074118
2024-10-07	170.31	172.78	168.41	168.97	4799128
2024-10-08	172.70	178.50	172.50	177.57	6637000
2024-10-09	177.57	181.78	177.50	181.44	4918456
2024-10-10	180.00	184.90	180.00	184.70	4452386
2024-10-11	184.51	189.17	184.48	186.60	4596038
2024-10-14	188.50	188.57	184.90	186.96	2989762
2024-10-15	186.53	188.16	185.01	187.22	7457928
2024-10-16	187.22	187.27	183.70	186.62	6166874
2024-10-17	186.00	189.87	185.17	188.08	3095228
2024-10-18	186.61	188.00	186.32	187.42	2899926
2024-10-21	187.49	192.00	186.52	189.21	4362502
2024-10-22	187.36	189.64	185.66	188.05	3167442
2024-10-23	186.78	187.07	178.79	179.10	5402252
2024-10-24	180.35	183.26	180.08	182.29	2969736
2024-10-25	183.87	186.20	182.87	183.22	2694346
2024-10-28	184.00	184.46	180.72	181.18	3127344
2024-10-29	180.89	183.74	178.90	182.70	4410280
2024-10-30	182.17	183.94	179.34	179.76	2940410
2024-10-31	182.34	184.69	179.10	180.17	4063962
2024-11-01	179.52	182.89	178.55	181.32	5852550
2024-11-04	180.33	181.94	178.00	180.56	3064824
2024-11-05	182.25	184.25	181.10	183.15	2707480
2024-11-06	189.00	193.10	188.00	192.59	5031460
2024-11-07	189.30	193.61	188.11	193.50	4210648
2024-11-08	194.50	196.61	192.14	195.70	4116550
2024-11-11	197.83	200.35	196.85	199.05	3760964
2024-11-12	197.88	199.66	196.99	199.01	3702848
2024-11-13	199.64	204.27	198.66	201.18	3929470
2024-11-14	201.06	201.58	197.02	197.20	4857792
2024-11-15	194.72	196.25	192.79	193.50	4408174
2024-11-18	196.50	196.69	192.87	193.42	4466816
2024-11-19	192.60	194.52	191.52	194.03	4756418
2024-11-20	194.78	197.46	191.97	196.45	11057172
2024-11-21	193.10	202.00	190.28	198.85	14867538
2024-11-22	196.31	197.01	187.60	191.68	12644820
2024-11-25	193.98	198.08	191.59	193.19	8691724
2024-11-26	194.72	198.61	194.32	198.20	5721148
2024-11-27	196.86	196.96	191.39	192.19	9251750
2024-11-29	193.13	194.61	191.73	193.91	2086668
2024-12-02	195.12	196.16	193.26	195.09	4649118
2024-12-03	194.04	197.88	193.43	196.30	5162492
2024-12-04	198.23	203.39	196.30	202.29	5430580
2024-12-05	202.00	203.75	200.79	201.52	3390050
2024-12-06	202.58	204.58	201.31	202.95	3959118
2024-12-09	203.50	205.11	194.07	194.47	5073360
2024-12-10	195.76	198.22	193.87	194.88	3492216
2024-12-11	195.32	199.43	195.32	199.21	3376330
2024-12-12	198.55	201.70	197.76	200.11	3286016
2024-12-13	200.25	201.25	196.18	196.56	3848816
2024-12-16	198.15	203.00	195.50	202.50	6086976
2024-12-17	202.33	207.24	199.00	201.24	5429873
2024-12-18	201.00	202.00	186.54	188.76	6397545
2024-12-19	194.44	195.30	188.50	189.36	5488804
2024-12-20	186.58	192.86	185.01	186.78	13346442
2024-12-23	187.30	189.52	186.50	188.22	3897545
2024-12-24	187.94	189.51	186.65	189.51	1470980
2024-12-26	188.51	189.48	187.63	188.50	2114145
2024-12-27	186.37	187.01	183.20	186.18	2911301
2024-12-30	183.81	185.61	181.90	184.20	2737916
2024-12-31	185.38	185.81	181.26	181.96	3270113
2025-01-02	184.50	184.63	178.82	180.74	4540191
2025-01-03	181.26	184.80	180.41	183.25	4277552
2025-01-06	182.35	182.79	176.65	179.50	7109536
2025-01-07	177.52	178.17	173.18	175.51	6492396
2025-01-08	169.38	173.11	167.26	172.83	11015177
2025-01-10	171.80	175.24	171.19	173.42	5727177
2025-01-13	169.77	170.53	166.21	167.82	7402337
2025-01-14	168.30	170.66	166.40	170.58	4914933
2025-01-15	173.33	175.95	172.79	174.19	7705752
2025-01-16	176.00	178.95	173.58	177.17	6635602
2025-01-17	181.12	181.35	177.00	177.11	5500372
2025-01-21	181.09	186.15	180.53	183.51	6421669
2025-01-22	185.28	188.97	182.57	187.70	5517923
2025-01-23	187.02	187.75	185.04	187.32	5490939
2025-01-24	187.83	190.93	186.87	187.70	3093869
2025-01-27	185.09	192.43	183.56	189.30	6113141
2025-01-28	188.66	197.74	186.57	192.94	8753534
2025-01-29	192.94	193.01	185.06	185.42	6847772
2025-01-30	186.04	189.14	185.65	187.42	4451150
2025-01-31	188.83	189.16	184.37	184.42	4833496
2025-02-03	181.56	184.24	180.12	182.79	6448305
2025-02-04	181.31	184.90	180.93	183.40	5554023
2025-02-05	183.94	187.11	183.05	186.85	3823501
2025-02-06	187.71	188.97	186.38	187.37	3634148
2025-02-07	191.23	197.66	191.00	193.94	6345780
2025-02-10	196.50	198.74	195.50	196.40	5113176
2025-02-11	198.15	199.18	194.40	195.49	5664775
2025-02-12	194.00	197.33	191.82	196.73	4172488
2025-02-13	199.16	202.41	195.35	201.88	13222950
2025-02-14	192.00	201.33	188.75	200.03	13989015
2025-02-18	197.70	208.35	197.70	208.28	9069304
2025-02-19	208.19	208.39	202.77	205.19	5626807
2025-02-20	203.83	203.97	194.83	198.81	5878685
2025-02-21	199.12	199.26	190.26	191.03	5457072
2025-02-24	191.65	193.00	188.00	190.39	4142275
2025-02-25	189.29	189.74	184.65	188.01	5474849
2025-02-26	189.37	192.31	188.45	189.55	2645955
2025-02-27	191.38	193.40	186.70	187.50	4714068
2025-02-28	187.89	191.01	187.39	190.43	5190538
2025-03-03	191.50	193.66	182.26	183.68	5120787
2025-03-04	182.29	186.59	178.90	184.38	5197425
2025-03-05	182.45	185.27	180.12	184.28	4539249
2025-03-06	180.30	184.13	178.54	179.33	4292597
2025-03-07	177.92	182.00	173.89	180.93	4808545
2025-03-10	177.60	177.74	172.62	173.83	6307400
2025-03-11	173.79	182.39	172.75	178.93	5523678
2025-03-12	183.64	184.16	178.00	179.48	4464816

Explore More About PANW

Coins representing dividend payouts and trends

PANW Dividend History

Discover Palo Alto Networks'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

PANW Stock Split History

Discover Palo Alto Networks'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

PANW Historical Prices

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

Web Analytics