PFGC Historical Prices

Summary

Key Stock Metrics

64.92

(August 12, 2024)

52-Week Low

103.50

(July 31, 2025)

52-Week High

103.50

(July 31, 2025)

All-Time High

96.94

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-10-01	19.00	19.90	18.72	19.20	5652965
2015-10-02	18.82	21.55	18.82	21.18	1365532
2015-10-05	21.63	22.56	21.30	22.02	535474
2015-10-06	21.63	21.93	21.02	21.25	191434
2015-10-07	21.00	21.63	20.53	21.26	384537
2015-10-08	21.01	22.06	21.00	21.98	136276
2015-10-09	22.08	22.14	21.58	21.71	43561
2015-10-12	21.73	22.38	21.63	22.29	45749
2015-10-13	21.98	22.30	21.66	22.02	167222
2015-10-14	21.85	22.78	21.85	22.29	318382
2015-10-15	22.49	22.79	22.20	22.42	141291
2015-10-16	22.45	22.45	21.73	21.94	225835
2015-10-19	21.88	22.29	21.54	21.95	182562
2015-10-20	21.80	22.44	21.63	22.11	119176
2015-10-21	22.41	22.45	22.00	22.18	105334
2015-10-22	22.44	22.44	22.03	22.19	36067
2015-10-23	22.30	22.30	22.08	22.19	65744
2015-10-26	22.19	22.45	22.02	22.03	98646
2015-10-27	22.32	22.63	22.16	22.52	231576
2015-10-28	22.61	22.79	22.23	22.51	308704
2015-10-29	22.45	22.79	22.45	22.67	150766
2015-10-30	22.57	22.80	22.30	22.77	78003
2015-11-02	22.93	23.00	22.50	22.75	228367
2015-11-03	22.63	23.18	22.52	22.98	484244
2015-11-04	23.16	23.95	21.77	21.90	455104
2015-11-05	21.85	22.61	21.25	21.52	443527
2015-11-06	21.45	22.28	20.65	21.85	170929
2015-11-09	21.78	21.94	20.90	21.69	165118
2015-11-10	21.70	23.53	21.33	22.74	229994
2015-11-11	22.79	23.25	22.30	22.80	146204
2015-11-12	22.64	22.73	22.27	22.44	127842
2015-11-13	22.49	22.49	22.05	22.39	32132
2015-11-16	22.23	22.50	22.02	22.36	142177
2015-11-17	22.30	23.10	22.30	22.76	116744
2015-11-18	22.70	23.00	22.59	23.00	81125
2015-11-19	22.87	23.26	22.62	22.65	89677
2015-11-20	22.56	22.88	22.01	22.66	90177
2015-11-23	22.60	23.20	22.58	23.03	142527
2015-11-24	23.16	23.23	22.60	23.11	164701
2015-11-25	23.06	23.17	22.90	22.96	220128
2015-11-27	22.95	23.20	22.95	23.17	59621
2015-11-30	23.02	23.23	23.02	23.13	117723
2015-12-01	23.29	23.59	22.66	23.04	127132
2015-12-02	22.93	23.18	22.76	22.95	147176
2015-12-03	22.95	22.98	21.37	21.91	351381
2015-12-04	21.76	22.29	21.76	21.98	109318
2015-12-07	22.05	23.10	22.05	23.00	188712
2015-12-08	22.98	23.08	22.46	23.00	162009
2015-12-09	23.05	23.05	22.60	22.96	127746
2015-12-10	22.92	23.36	22.39	22.72	352265
2015-12-11	22.46	23.09	22.46	22.66	466482
2015-12-14	22.56	22.94	22.51	22.87	227052
2015-12-15	23.17	23.81	22.90	23.19	511021
2015-12-16	23.50	24.12	23.24	23.63	557221
2015-12-17	23.63	25.22	23.50	25.09	661518
2015-12-18	24.73	24.97	23.93	24.30	3932424
2015-12-21	24.51	24.99	24.09	24.59	555323
2015-12-22	24.73	24.73	24.37	24.47	152716
2015-12-23	24.53	24.86	24.19	24.39	164279
2015-12-24	24.35	24.91	24.30	24.69	149692
2015-12-28	24.54	24.54	23.75	23.90	200309
2015-12-29	23.80	23.89	23.53	23.67	245051
2015-12-30	23.56	23.88	23.39	23.42	106608
2015-12-31	23.40	23.40	22.78	23.14	186354
2016-01-04	22.74	23.13	22.00	22.41	201856
2016-01-05	22.39	22.63	21.99	22.12	243806
2016-01-06	21.82	22.27	21.70	21.76	164009
2016-01-07	21.53	21.79	20.92	21.36	405544
2016-01-08	21.37	21.68	20.80	20.80	297860
2016-01-11	20.84	21.09	20.32	20.77	542197
2016-01-12	20.91	21.17	20.24	20.29	331788
2016-01-13	20.34	21.22	20.00	20.51	236968
2016-01-14	20.55	21.58	20.43	21.23	203746
2016-01-15	20.76	20.89	20.18	20.85	280202
2016-01-19	21.02	21.35	20.81	21.22	158647
2016-01-20	21.03	22.25	20.78	21.98	284965
2016-01-21	21.94	22.25	21.28	21.64	326590
2016-01-22	21.84	22.08	21.60	21.99	188470
2016-01-25	21.88	21.95	21.20	21.39	155047
2016-01-26	21.43	21.99	21.18	21.92	134908
2016-01-27	21.87	22.05	21.47	21.60	134573
2016-01-28	21.66	22.25	21.51	22.13	195809
2016-01-29	22.23	23.42	22.17	23.40	238648
2016-02-01	23.21	24.46	23.00	24.41	298765
2016-02-02	24.23	25.10	23.96	24.13	262334
2016-02-03	24.95	25.46	24.19	24.57	297207
2016-02-04	24.82	25.00	23.25	23.64	172711
2016-02-05	23.61	24.00	23.13	23.22	161606
2016-02-08	23.06	23.95	23.06	23.64	177222
2016-02-09	23.43	23.79	23.06	23.40	252180
2016-02-10	23.56	23.73	22.73	22.84	187886
2016-02-11	22.59	22.74	21.55	22.47	157835
2016-02-12	22.83	22.85	20.80	21.53	158276
2016-02-16	21.73	22.53	21.38	22.46	174152
2016-02-17	22.49	22.49	21.33	22.33	242197
2016-02-18	22.31	22.78	22.00	22.61	201778
2016-02-19	22.66	22.88	22.47	22.84	218030
2016-02-22	22.85	23.27	22.77	23.24	101323
2016-02-23	23.13	23.31	22.93	23.11	80945
2016-02-24	22.90	23.97	22.80	23.83	70045
2016-02-25	23.93	24.21	23.89	24.03	61459
2016-02-26	24.05	24.14	23.66	24.08	70836
2016-02-29	24.19	24.86	23.90	24.73	89146
2016-03-01	24.91	24.91	23.90	24.12	175366
2016-03-02	24.05	24.40	23.13	23.41	137504
2016-03-03	24.04	24.04	22.95	23.61	159250
2016-03-04	23.63	24.59	23.33	24.13	156874
2016-03-07	24.17	24.27	23.72	24.03	118241
2016-03-08	23.94	24.11	23.54	23.60	116597
2016-03-09	23.23	24.00	23.20	23.53	168746
2016-03-10	23.67	24.01	23.08	23.65	162030
2016-03-11	23.79	23.79	23.00	23.22	138589
2016-03-14	23.10	23.50	23.10	23.29	103850
2016-03-15	23.25	23.39	22.65	22.91	109613
2016-03-16	22.76	23.41	22.76	23.25	129797
2016-03-17	23.05	23.56	22.98	23.23	129344
2016-03-18	23.37	23.41	23.01	23.32	182183
2016-03-21	23.25	23.52	23.08	23.11	93404
2016-03-22	23.01	23.33	22.75	23.08	98084
2016-03-23	22.96	23.13	22.54	22.57	178543
2016-03-24	22.53	23.13	22.25	22.97	82781
2016-03-28	22.93	23.42	22.88	23.22	175503
2016-03-29	23.22	24.09	23.08	23.68	199680
2016-03-30	23.78	24.30	23.62	23.99	234268
2016-03-31	23.60	23.65	22.97	23.35	133616
2016-04-01	23.10	23.54	23.08	23.51	76146
2016-04-04	23.42	23.67	23.08	23.65	338085
2016-04-05	23.52	24.25	23.52	23.93	121141
2016-04-06	23.90	24.39	23.90	24.35	64939
2016-04-07	24.20	24.45	23.39	23.60	90149
2016-04-08	23.70	23.96	23.45	23.96	92411
2016-04-11	24.00	24.00	23.31	23.32	81922
2016-04-12	23.38	23.94	23.38	23.67	58181
2016-04-13	23.75	24.34	23.65	24.30	54698
2016-04-14	24.28	25.39	24.12	25.05	191143
2016-04-15	25.01	25.17	24.77	24.86	92314
2016-04-18	24.85	25.07	24.50	24.85	49929
2016-04-19	24.85	25.17	24.79	24.81	40160
2016-04-20	24.79	26.30	24.79	25.74	112520
2016-04-21	25.80	25.80	24.85	24.99	65198
2016-04-22	25.07	25.52	24.70	25.29	102604
2016-04-25	25.29	25.61	25.14	25.49	44071
2016-04-26	25.62	26.04	25.45	25.98	140730
2016-04-27	26.07	26.18	25.52	26.05	122178
2016-04-28	26.05	26.45	25.86	25.89	91764
2016-04-29	25.76	25.90	25.50	25.88	65611
2016-05-02	26.03	26.27	25.69	25.99	132173
2016-05-03	25.85	26.43	25.67	25.85	176760
2016-05-04	25.86	26.39	25.77	26.06	164142
2016-05-05	26.18	27.52	26.17	27.43	188234
2016-05-06	27.48	28.13	27.37	27.40	106702
2016-05-09	27.18	27.18	25.38	26.55	163447
2016-05-10	26.68	27.21	26.38	26.90	107591
2016-05-11	26.67	27.45	26.49	26.52	99976
2016-05-12	26.12	26.76	25.95	26.42	142058
2016-05-13	26.33	27.16	26.26	26.92	215985
2016-05-16	26.91	27.44	26.78	27.00	210194
2016-05-17	26.24	26.85	25.19	25.40	463203
2016-05-18	25.12	26.16	24.43	24.45	513234
2016-05-19	23.55	24.25	23.55	24.25	5111227
2016-05-20	24.21	24.25	23.98	24.00	1538498
2016-05-23	24.00	24.51	24.00	24.34	964307
2016-05-24	24.33	25.02	24.28	24.99	747364
2016-05-25	25.01	25.33	24.87	25.18	570407
2016-05-26	25.07	25.45	24.84	24.94	993283
2016-05-27	24.94	25.32	24.90	24.95	1130747
2016-05-31	24.92	24.99	24.66	24.83	688333
2016-06-01	24.88	25.39	24.75	25.34	575417
2016-06-02	25.19	25.39	25.17	25.35	234033
2016-06-03	25.38	25.38	24.91	25.16	323753
2016-06-06	25.13	25.34	24.92	24.99	222279
2016-06-07	25.12	25.24	24.97	25.00	226837
2016-06-08	25.06	25.07	24.80	24.92	287939
2016-06-09	24.82	25.16	24.73	24.98	287188
2016-06-10	24.93	25.08	24.56	24.66	324368
2016-06-13	24.65	24.75	24.08	24.11	356426
2016-06-14	24.02	24.12	23.55	23.96	318589
2016-06-15	24.11	24.71	23.92	24.48	580447
2016-06-16	24.31	24.76	24.17	24.69	261665
2016-06-17	24.79	25.28	24.50	25.22	661729
2016-06-20	25.49	25.87	25.42	25.51	395509
2016-06-21	25.53	25.79	25.23	25.73	435962
2016-06-22	25.74	25.77	25.25	25.60	447008
2016-06-23	25.77	26.31	25.70	26.30	657444
2016-06-24	25.38	26.78	24.94	26.00	2975702
2016-06-27	25.88	26.12	25.38	26.05	486729
2016-06-28	26.36	26.36	25.73	26.15	674992
2016-06-29	26.33	26.62	26.19	26.57	272115
2016-06-30	26.68	26.93	26.49	26.91	461769
2016-07-01	26.90	27.04	26.70	26.92	135747
2016-07-05	26.91	27.02	26.46	26.51	211059
2016-07-06	26.50	27.05	26.50	27.04	210678
2016-07-07	26.98	27.19	26.81	26.90	228309
2016-07-08	27.04	27.65	26.96	27.65	287926
2016-07-11	27.82	28.07	27.75	27.76	298873
2016-07-12	28.04	28.04	27.37	27.44	208165
2016-07-13	27.47	27.49	27.26	27.41	255402
2016-07-14	27.74	27.74	27.09	27.16	265948
2016-07-15	27.28	27.34	26.91	26.99	144842
2016-07-18	26.94	27.15	26.94	27.03	160335
2016-07-19	26.98	27.21	26.91	27.07	142310
2016-07-20	27.11	27.34	27.00	27.14	91307
2016-07-21	27.04	27.22	26.91	27.03	83820
2016-07-22	27.03	27.23	26.89	27.23	171218
2016-07-25	27.15	27.51	27.15	27.41	165012
2016-07-26	27.44	28.06	26.90	27.90	310943
2016-07-27	28.00	28.00	27.18	27.69	325934
2016-07-28	27.73	27.75	27.32	27.47	100733
2016-07-29	27.39	27.68	27.31	27.44	284745
2016-08-01	27.35	27.49	27.09	27.37	160655
2016-08-02	27.34	27.39	26.65	26.98	230202
2016-08-03	27.00	27.00	26.19	26.28	286210
2016-08-04	26.21	26.40	25.99	26.07	202224
2016-08-05	26.19	26.35	26.02	26.07	92316
2016-08-08	26.06	26.28	26.05	26.09	92071
2016-08-09	26.03	26.69	26.03	26.57	232425
2016-08-10	26.64	26.82	26.48	26.61	142625
2016-08-11	26.60	26.78	26.37	26.45	95376
2016-08-12	26.44	26.56	26.24	26.52	98432
2016-08-15	26.54	27.27	26.52	26.89	168931
2016-08-16	26.77	26.80	26.10	26.48	273608
2016-08-17	25.41	25.69	23.71	25.21	854922
2016-08-18	25.08	26.25	24.81	25.73	501287
2016-08-19	25.67	27.00	25.63	26.94	514775
2016-08-22	26.72	27.23	26.62	27.09	267254
2016-08-23	27.21	27.40	26.67	26.69	250412
2016-08-24	26.74	26.84	26.52	26.65	184615
2016-08-25	26.71	26.75	26.27	26.54	181313
2016-08-26	26.93	27.20	26.44	26.70	234773
2016-08-29	26.68	27.35	26.62	26.81	266017
2016-08-30	26.69	26.85	25.73	25.83	613592
2016-08-31	25.86	26.20	25.42	25.70	278631
2016-09-01	25.73	25.80	25.20	25.42	288532
2016-09-02	25.57	26.47	25.57	26.46	203500
2016-09-06	26.40	26.41	25.80	25.84	320970
2016-09-07	25.72	26.07	25.03	25.96	466071
2016-09-08	25.92	25.94	24.97	25.03	152101
2016-09-09	24.69	24.81	24.00	24.02	398937
2016-09-12	23.91	24.38	23.91	24.37	300547
2016-09-13	24.15	24.25	23.50	23.71	283754
2016-09-14	23.74	23.74	23.07	23.30	252746
2016-09-15	23.25	23.97	23.19	23.86	258520
2016-09-16	23.86	24.05	23.41	24.03	598591
2016-09-19	24.09	24.17	23.83	24.13	235887
2016-09-20	24.17	24.32	24.12	24.21	163917
2016-09-21	24.23	24.37	23.50	24.12	342262
2016-09-22	24.34	24.45	23.97	24.41	221126
2016-09-23	24.67	25.14	24.00	24.99	1158537
2016-09-26	24.76	24.90	24.30	24.37	445338
2016-09-27	24.34	24.82	24.31	24.81	259646
2016-09-28	24.78	25.04	24.32	24.50	162791
2016-09-29	24.57	24.57	24.24	24.27	211663
2016-09-30	24.40	24.93	24.25	24.80	306115
2016-10-03	24.78	24.88	24.46	24.86	241112
2016-10-04	24.82	24.96	24.65	24.70	96105
2016-10-05	24.75	24.87	24.56	24.65	90560
2016-10-06	24.52	25.10	24.52	24.96	137039
2016-10-07	24.94	24.97	24.74	24.80	192171
2016-10-10	24.90	25.03	24.76	24.79	140930
2016-10-11	24.70	24.92	24.63	24.81	112946
2016-10-12	24.79	25.18	24.72	25.10	111140
2016-10-13	25.28	25.44	24.72	24.77	179667
2016-10-14	24.75	24.78	24.52	24.61	165236
2016-10-17	24.61	24.72	24.41	24.57	135833
2016-10-18	24.71	24.83	24.46	24.79	174604
2016-10-19	24.74	24.93	24.48	24.88	140591
2016-10-20	24.81	24.84	24.29	24.53	146797
2016-10-21	24.49	24.78	24.21	24.73	142147
2016-10-24	24.90	25.20	24.60	24.75	157964
2016-10-25	24.75	25.00	24.60	24.75	231062
2016-10-26	24.50	24.65	24.25	24.25	170078
2016-10-27	24.30	24.30	23.50	23.80	220640
2016-10-28	23.75	24.15	23.75	23.90	138237
2016-10-31	24.00	24.15	23.80	24.00	128653
2016-11-01	24.00	24.20	23.80	23.90	105003
2016-11-02	23.95	24.05	23.75	23.80	127462
2016-11-03	24.00	24.13	23.58	23.60	164588
2016-11-04	23.65	24.00	23.65	23.65	150937
2016-11-07	24.00	24.60	23.80	24.45	245244
2016-11-08	24.45	25.00	24.20	24.85	287540
2016-11-09	24.30	24.35	22.20	23.75	580700
2016-11-10	23.80	24.40	23.73	24.05	464546
2016-11-11	24.00	24.65	23.81	24.55	397761
2016-11-14	24.65	25.10	23.95	24.00	443635
2016-11-15	24.05	24.10	23.10	23.65	335965
2016-11-16	24.35	24.40	23.95	24.05	448445
2016-11-17	22.75	23.20	22.60	22.65	3785046
2016-11-18	22.70	22.85	22.35	22.45	644880
2016-11-21	22.55	22.65	22.10	22.60	1044597
2016-11-22	22.65	23.05	22.45	22.85	1018343
2016-11-23	22.85	23.10	22.55	22.60	662446
2016-11-25	22.50	22.58	21.85	21.85	791360
2016-11-28	21.95	22.30	21.80	22.15	934767
2016-11-29	22.25	22.30	21.98	22.20	1279827
2016-11-30	22.10	22.23	21.00	21.10	1039406
2016-12-01	21.00	21.05	20.30	20.45	1289463
2016-12-02	20.50	20.85	19.95	20.80	1198589
2016-12-05	20.90	21.75	20.85	21.60	793769
2016-12-06	21.65	22.30	21.55	22.30	953096
2016-12-07	22.25	22.60	22.10	22.50	514298
2016-12-08	22.40	23.10	22.35	23.00	902398
2016-12-09	23.75	23.75	23.20	23.55	876583
2016-12-12	23.45	23.70	23.45	23.60	520244
2016-12-13	23.70	24.00	23.70	23.90	914040
2016-12-14	23.90	24.05	23.45	23.75	736159
2016-12-15	23.70	23.96	23.50	23.75	590528
2016-12-16	23.90	24.03	23.80	23.90	683409
2016-12-19	24.05	24.20	23.75	23.95	532163
2016-12-20	23.95	24.38	23.85	24.30	323262
2016-12-21	24.30	24.43	24.10	24.35	286198
2016-12-22	24.30	24.30	24.00	24.20	228447
2016-12-23	24.25	24.40	24.00	24.15	277542
2016-12-27	24.20	24.30	24.00	24.10	168727
2016-12-28	24.15	24.15	23.65	23.90	207563
2016-12-29	23.95	24.10	23.80	24.05	221355
2016-12-30	24.00	24.20	23.88	24.00	230764
2017-01-03	24.10	24.10	23.53	23.70	254255
2017-01-04	23.80	24.15	23.65	24.10	271689
2017-01-05	24.10	24.15	23.85	24.05	171570
2017-01-06	24.05	24.05	23.73	23.75	145943
2017-01-09	23.85	23.95	23.50	23.95	287074
2017-01-10	23.90	24.20	23.85	24.05	268590
2017-01-11	23.15	23.20	22.85	23.00	3653885
2017-01-12	23.00	23.43	22.98	23.05	912328
2017-01-13	23.10	23.20	22.85	23.10	454363
2017-01-17	23.05	23.15	22.80	23.00	374647
2017-01-18	23.05	23.20	22.85	23.20	507621
2017-01-19	23.10	23.15	22.65	22.70	716399
2017-01-20	22.75	23.10	22.75	23.00	818091
2017-01-23	22.90	23.10	22.75	22.95	394441
2017-01-24	22.75	22.85	22.45	22.70	509073
2017-01-25	22.70	22.85	22.05	22.20	791548
2017-01-26	22.20	22.35	22.00	22.35	909746
2017-01-27	22.35	22.63	22.10	22.40	469284
2017-01-30	22.30	22.50	21.70	22.10	286477
2017-01-31	22.00	22.25	21.85	22.15	327835
2017-02-01	22.20	22.30	21.78	21.90	466118
2017-02-02	21.90	22.15	21.75	22.05	568320
2017-02-03	22.20	22.40	22.13	22.25	496381
2017-02-06	22.20	22.20	21.75	21.90	569100
2017-02-07	21.95	22.25	21.90	21.95	988479
2017-02-08	22.65	23.20	22.40	22.50	2581858
2017-02-09	22.45	23.35	22.40	23.20	1545765
2017-02-10	23.20	23.58	23.15	23.40	643530
2017-02-13	23.50	23.55	23.15	23.50	976526
2017-02-14	23.45	23.65	23.20	23.60	704165
2017-02-15	23.60	23.75	23.25	23.75	1246487
2017-02-16	23.75	24.10	23.53	23.80	734846
2017-02-17	23.80	24.00	23.65	23.85	864855
2017-02-21	23.90	24.00	23.65	23.85	310458
2017-02-22	23.75	23.95	23.50	23.95	418528
2017-02-23	24.10	24.40	23.93	24.35	681632
2017-02-24	23.65	24.05	23.50	24.00	8875656
2017-02-27	23.95	24.20	23.80	24.00	1549698
2017-02-28	23.80	23.83	23.45	23.60	1449659
2017-03-01	23.75	23.75	23.35	23.65	938548
2017-03-02	23.65	23.78	23.40	23.75	1060078
2017-03-03	23.60	23.75	23.45	23.60	621494
2017-03-06	23.45	23.50	23.23	23.40	604922
2017-03-07	23.30	23.53	23.10	23.40	668948
2017-03-08	23.40	23.50	23.15	23.20	509751
2017-03-09	23.20	23.58	23.15	23.50	863217
2017-03-10	23.60	23.65	23.30	23.40	915966
2017-03-13	23.30	23.40	22.80	22.80	580368
2017-03-14	22.75	22.90	22.45	22.75	506661
2017-03-15	22.85	23.08	22.70	22.90	530236
2017-03-16	23.20	23.48	22.90	22.95	564060
2017-03-17	23.05	23.50	22.95	23.35	1142209
2017-03-20	23.30	23.70	22.80	22.85	514799
2017-03-21	22.95	22.95	22.30	22.50	1342147
2017-03-22	22.55	23.05	22.43	23.05	580737
2017-03-23	23.05	23.50	22.95	23.30	577197
2017-03-24	23.35	23.55	23.25	23.45	760441
2017-03-27	23.35	23.43	23.05	23.20	456482
2017-03-28	23.15	23.40	22.95	23.20	486140
2017-03-29	23.25	23.45	23.10	23.20	622169
2017-03-30	23.20	23.55	23.20	23.45	347769
2017-03-31	23.45	23.93	23.25	23.80	553346
2017-04-03	23.75	24.15	23.45	23.65	373586
2017-04-04	23.65	23.75	23.40	23.50	484465
2017-04-05	23.60	23.60	23.20	23.30	321365
2017-04-06	23.30	23.60	23.20	23.50	365706
2017-04-07	23.45	23.60	23.30	23.30	888052
2017-04-10	23.30	23.80	23.25	23.50	353573
2017-04-11	23.45	23.90	23.45	23.80	217664
2017-04-12	23.80	23.90	23.45	23.85	309858
2017-04-13	23.80	23.90	23.50	23.55	223571
2017-04-17	23.60	24.05	23.50	23.90	615157
2017-04-18	23.90	24.05	23.75	23.95	444358
2017-04-19	23.95	24.15	23.95	24.05	418380
2017-04-20	24.10	24.25	23.90	24.15	502716
2017-04-21	24.10	24.30	24.00	24.20	377513
2017-04-24	24.40	24.55	24.20	24.25	668784
2017-04-25	24.40	24.60	24.30	24.60	539814
2017-04-26	24.65	25.20	24.65	25.20	411317
2017-04-27	25.10	25.33	25.05	25.15	352865
2017-04-28	25.20	25.20	24.65	24.90	364338
2017-05-01	25.00	25.25	24.83	25.25	336533
2017-05-02	25.30	25.40	25.15	25.30	346322
2017-05-03	25.30	25.40	25.15	25.30	304509
2017-05-04	25.35	25.90	25.30	25.65	285654
2017-05-05	25.75	26.08	25.60	25.90	445532
2017-05-08	25.80	26.10	25.75	25.80	572293
2017-05-09	25.90	26.05	25.35	25.50	696768
2017-05-10	26.30	27.85	26.15	27.70	1439101
2017-05-11	27.65	29.13	27.65	28.30	1341291
2017-05-12	28.10	28.35	27.65	27.65	901080
2017-05-15	27.65	28.05	27.65	27.90	685233
2017-05-16	27.30	27.70	27.00	27.45	6542401
2017-05-17	27.30	27.75	27.25	27.40	2271796
2017-05-18	27.45	27.75	27.35	27.60	1473788
2017-05-19	27.70	27.90	27.50	27.70	1261351
2017-05-22	27.85	28.10	27.65	28.10	1188972
2017-05-23	28.20	28.50	27.93	28.05	1311848
2017-05-24	28.15	28.45	28.10	28.30	821934
2017-05-25	28.50	28.55	28.30	28.45	625998
2017-05-26	28.50	28.55	28.35	28.35	1175668
2017-05-30	28.30	28.53	28.15	28.40	642897
2017-05-31	28.35	28.55	28.10	28.30	790171
2017-06-01	28.35	28.85	28.30	28.85	888265
2017-06-02	28.80	28.90	28.53	28.70	599210
2017-06-05	28.75	28.80	28.10	28.30	1016343
2017-06-06	28.15	28.30	27.90	28.00	663017
2017-06-07	28.10	28.15	27.95	28.15	570506
2017-06-08	28.10	28.40	28.00	28.20	564460
2017-06-09	28.30	28.35	27.98	28.20	779665
2017-06-12	28.10	28.30	27.58	27.70	1432282
2017-06-13	27.80	28.50	27.55	28.40	917009
2017-06-14	28.50	28.58	27.95	28.20	679882
2017-06-15	28.00	28.15	27.55	27.90	540080
2017-06-16	27.15	28.48	26.70	28.25	2441286
2017-06-19	28.15	28.65	27.75	28.40	1099355
2017-06-20	28.25	28.40	27.05	27.50	961968
2017-06-21	27.45	27.75	27.05	27.10	535836
2017-06-22	27.10	27.65	27.05	27.25	773154
2017-06-23	27.00	27.00	25.65	26.80	6612757
2017-06-26	26.80	27.13	26.65	27.05	647529
2017-06-27	27.00	27.25	26.70	26.70	420291
2017-06-28	26.90	27.45	26.80	27.20	509118
2017-06-29	27.15	27.40	26.55	26.90	716041
2017-06-30	27.05	27.75	26.90	27.40	712403
2017-07-03	27.45	27.60	26.90	26.90	198219
2017-07-05	26.80	26.95	26.20	26.50	459370
2017-07-06	26.40	26.75	26.30	26.55	648106
2017-07-07	26.75	27.45	26.60	27.35	766826
2017-07-10	27.35	27.40	27.00	27.15	505891
2017-07-11	27.20	27.85	27.05	27.40	734200
2017-07-12	27.60	27.90	27.40	27.60	333323
2017-07-13	27.60	27.90	27.50	27.80	366762
2017-07-14	27.75	28.05	27.65	27.95	368983
2017-07-17	27.90	28.20	27.90	28.15	433516
2017-07-18	28.15	28.15	27.55	28.00	509834
2017-07-19	28.05	28.50	28.03	28.50	264455
2017-07-20	28.45	28.65	28.25	28.55	322884
2017-07-21	28.75	28.95	28.35	28.55	338141
2017-07-24	28.50	28.83	28.35	28.75	263987
2017-07-25	28.90	29.00	28.60	29.00	484264
2017-07-26	29.10	29.10	28.85	28.95	348327
2017-07-27	29.05	29.25	28.65	28.75	564178
2017-07-28	28.75	28.95	28.60	28.70	412357
2017-07-31	28.85	29.08	28.70	28.80	462904
2017-08-01	29.00	29.00	28.60	28.75	438418
2017-08-02	28.75	28.90	28.55	28.70	319492
2017-08-03	28.80	28.80	27.80	27.90	544787
2017-08-04	27.90	27.95	27.55	27.70	376125
2017-08-07	27.75	28.05	27.68	28.00	228295
2017-08-08	28.00	28.20	27.60	27.70	291888
2017-08-09	27.60	27.85	27.13	27.25	473931
2017-08-10	27.20	27.25	26.95	26.95	445490
2017-08-11	26.80	27.25	26.65	27.00	835401
2017-08-14	27.05	27.18	26.70	26.90	651397
2017-08-15	26.90	27.00	25.90	25.95	1189667
2017-08-16	25.85	26.75	25.40	26.35	1009258
2017-08-17	26.10	27.10	26.10	26.55	1118831
2017-08-18	26.35	27.18	26.35	26.95	546151
2017-08-21	26.85	27.48	26.75	27.05	440713
2017-08-22	27.15	27.78	27.05	27.70	538992
2017-08-23	27.50	27.95	27.43	27.75	447034
2017-08-24	27.85	27.85	26.70	26.80	605307
2017-08-25	27.00	27.25	26.75	26.95	746184
2017-08-28	26.90	27.15	26.70	27.15	359248
2017-08-29	26.85	27.20	26.75	27.15	487668
2017-08-30	27.25	27.70	27.20	27.55	562621
2017-08-31	27.55	27.80	27.35	27.80	332837
2017-09-01	27.85	28.20	27.80	28.00	610259
2017-09-05	28.00	28.40	27.85	28.00	293859
2017-09-06	28.10	29.13	28.10	29.10	576680
2017-09-07	29.05	29.05	28.30	28.50	490017
2017-09-08	28.35	28.55	27.95	28.10	400370
2017-09-11	28.20	28.40	28.05	28.25	454812
2017-09-12	28.30	28.90	28.20	28.90	405273
2017-09-13	29.00	29.90	28.90	29.40	1204632
2017-09-14	28.70	29.00	27.33	28.40	3421361
2017-09-15	28.10	28.60	28.10	28.45	2509841
2017-09-18	28.45	28.60	28.20	28.50	1008358
2017-09-19	28.45	28.70	28.35	28.70	539692
2017-09-20	28.75	28.85	28.45	28.80	664526
2017-09-21	28.95	29.00	28.68	28.80	845822
2017-09-22	28.75	28.85	28.35	28.40	585297
2017-09-25	28.40	28.55	28.00	28.20	790760
2017-09-26	28.25	28.68	28.18	28.65	1134702
2017-09-27	28.70	29.00	28.68	28.70	1295157
2017-09-28	28.65	28.80	28.05	28.30	567590
2017-09-29	28.20	28.45	28.20	28.25	576570
2017-10-02	28.30	28.30	27.73	28.05	728951
2017-10-03	28.20	28.40	27.80	28.35	802615
2017-10-04	28.45	28.55	28.08	28.50	614598
2017-10-05	28.55	28.60	28.30	28.55	1025655
2017-10-06	28.55	28.55	28.25	28.45	697102
2017-10-09	28.45	28.65	28.18	28.25	13360511
2017-10-10	28.30	28.35	27.80	27.90	472687
2017-10-11	28.05	28.25	27.85	27.95	801062
2017-10-12	27.95	28.30	27.50	28.20	628069
2017-10-13	28.25	28.25	27.78	27.85	402029
2017-10-16	27.90	28.40	27.88	28.30	331495
2017-10-17	28.30	28.43	28.08	28.25	558609
2017-10-18	28.25	28.40	28.15	28.30	383685
2017-10-19	28.30	28.30	28.05	28.10	431819
2017-10-20	28.25	28.30	28.05	28.25	364386
2017-10-23	28.20	28.35	28.05	28.10	285143
2017-10-24	28.10	28.20	27.55	27.70	532831
2017-10-25	27.75	27.75	27.38	27.60	379673
2017-10-26	27.70	28.00	27.63	27.90	333604
2017-10-27	27.95	28.05	27.75	27.85	363280
2017-10-30	27.80	28.05	27.75	28.00	258965
2017-10-31	28.15	28.40	28.10	28.30	487215
2017-11-01	28.45	28.70	28.20	28.40	420696
2017-11-02	28.35	28.55	28.25	28.40	584462
2017-11-03	28.75	29.05	28.60	28.80	1002774
2017-11-06	28.65	28.85	28.15	28.15	335672
2017-11-07	28.00	28.40	26.35	26.80	1076073
2017-11-08	27.40	28.50	26.85	27.95	1574542
2017-11-09	28.00	28.60	27.85	27.90	790420
2017-11-10	27.70	28.15	27.55	27.65	772722
2017-11-13	27.45	27.90	27.35	27.75	599217
2017-11-14	27.60	27.95	27.45	27.90	581975
2017-11-15	27.60	27.78	27.45	27.45	660769
2017-11-16	27.75	28.55	27.65	28.40	798526
2017-11-17	28.25	28.80	28.25	28.80	823854
2017-11-20	28.85	29.45	28.85	29.20	551407
2017-11-21	28.70	28.75	27.87	28.45	3333133
2017-11-22	28.50	28.95	28.25	28.25	969501
2017-11-24	28.40	29.30	28.40	29.05	430209
2017-11-27	29.05	29.25	28.73	28.90	678820
2017-11-28	29.05	29.65	29.00	29.30	1601134
2017-11-29	29.30	30.00	29.30	29.70	1088822
2017-11-30	30.00	30.33	29.35	29.65	1090328
2017-12-01	29.65	29.80	29.20	29.55	983668
2017-12-04	29.85	31.25	29.85	31.15	735100
2017-12-05	30.40	30.75	29.65	29.85	3812910
2017-12-06	29.90	30.85	29.85	30.85	1851580
2017-12-07	30.55	31.20	30.50	30.85	1099226
2017-12-08	30.85	31.58	30.83	31.45	1192708
2017-12-11	31.65	31.80	31.35	31.65	927979
2017-12-12	31.65	31.65	31.15	31.35	860600
2017-12-13	31.30	31.55	31.00	31.45	967555
2017-12-14	31.40	31.48	30.50	30.55	1014978
2017-12-15	30.80	31.85	30.55	31.45	1713222
2017-12-18	31.65	32.00	31.38	31.80	935626
2017-12-19	31.80	32.00	31.65	31.75	480527
2017-12-20	31.75	32.00	31.30	31.80	707893
2017-12-21	32.00	32.45	31.85	32.25	764761
2017-12-22	32.25	32.50	32.20	32.40	467237
2017-12-26	32.30	32.85	32.30	32.80	414523
2017-12-27	32.90	33.30	32.85	33.15	693514
2017-12-28	33.10	33.20	32.85	33.20	362677
2017-12-29	33.20	33.43	33.10	33.10	660669
2018-01-02	33.15	33.75	33.00	33.60	745972
2018-01-03	33.60	33.60	32.90	33.05	610557
2018-01-04	33.10	33.30	32.75	33.30	390920
2018-01-05	33.65	33.80	33.30	33.80	411576
2018-01-08	33.70	33.80	32.68	32.90	624780
2018-01-09	33.00	33.25	32.78	33.00	857595
2018-01-10	32.85	33.30	32.65	33.25	643212
2018-01-11	33.25	33.45	32.85	33.00	444241
2018-01-12	33.20	33.40	33.00	33.00	309904
2018-01-16	33.40	33.95	33.25	33.55	746173
2018-01-17	33.75	34.10	33.50	34.10	584729
2018-01-18	34.05	34.15	33.75	33.85	506207
2018-01-19	33.80	34.45	33.80	34.30	498107
2018-01-22	34.25	34.83	34.10	34.75	330953
2018-01-23	34.65	35.10	34.60	35.00	663971
2018-01-24	35.00	35.25	34.55	34.65	477293
2018-01-25	34.95	35.05	34.48	34.55	319838
2018-01-26	34.65	34.80	34.10	34.75	254505
2018-01-29	34.85	35.00	34.20	34.30	410187
2018-01-30	34.10	34.53	34.00	34.35	339115
2018-01-31	34.45	34.75	34.05	34.35	566941
2018-02-01	34.30	34.45	33.28	33.60	726993
2018-02-02	33.60	33.70	32.40	32.50	748702
2018-02-05	31.90	31.95	30.85	30.85	1223513
2018-02-06	30.25	32.50	29.80	31.95	1430773
2018-02-07	32.10	32.80	31.10	31.10	745155
2018-02-08	31.25	31.78	30.70	30.75	1153717
2018-02-09	30.80	31.60	30.00	30.15	1279798
2018-02-12	30.35	31.05	30.15	31.00	1120204
2018-02-13	30.75	31.00	30.20	30.30	494691
2018-02-14	30.10	30.88	30.10	30.60	468549
2018-02-15	30.70	31.10	30.60	30.90	637467
2018-02-16	30.90	31.50	30.80	31.05	398079
2018-02-20	30.70	30.70	29.95	30.05	475505
2018-02-21	30.20	30.85	30.00	30.20	600729
2018-02-22	30.40	31.25	30.40	30.60	729298
2018-02-23	30.65	30.85	30.15	30.75	394771
2018-02-26	30.75	31.25	30.75	31.20	454871
2018-02-27	31.15	31.60	31.00	31.15	838814
2018-02-28	31.25	31.50	30.65	30.65	808337
2018-03-01	30.70	31.40	30.65	31.00	667689
2018-03-02	30.80	31.80	30.80	31.65	637261
2018-03-05	31.60	31.90	31.35	31.75	362021
2018-03-06	31.70	32.10	31.48	32.00	692021
2018-03-07	31.85	32.05	31.65	31.90	423663
2018-03-08	31.90	32.00	31.55	31.85	377071
2018-03-09	32.05	32.35	31.85	32.25	519016
2018-03-12	32.30	32.65	31.75	31.80	532938
2018-03-13	32.00	32.35	31.75	32.05	772451
2018-03-14	32.10	32.15	31.40	31.55	418419
2018-03-15	31.50	31.70	31.05	31.25	385504
2018-03-16	31.20	31.85	31.05	31.40	1833669
2018-03-19	31.35	31.60	31.13	31.35	536058
2018-03-20	31.40	31.45	31.10	31.25	307056
2018-03-21	31.20	31.58	31.00	31.05	543196
2018-03-22	31.00	31.15	30.43	30.50	430268
2018-03-23	30.55	30.83	29.80	29.80	622428
2018-03-26	30.05	30.30	29.65	30.20	475503
2018-03-27	30.30	30.40	29.75	29.95	531168
2018-03-28	30.05	30.15	29.35	29.45	732013
2018-03-29	29.55	30.13	29.30	29.85	497764
2018-04-02	29.80	29.85	28.85	29.00	581591
2018-04-03	29.05	29.58	28.90	29.50	422990
2018-04-04	29.20	29.90	29.18	29.85	885943
2018-04-05	30.05	30.30	29.68	29.80	1247245
2018-04-06	29.55	30.18	29.50	29.90	1264044
2018-04-09	30.10	30.15	29.55	29.85	579675
2018-04-10	30.15	30.15	29.45	29.95	875756
2018-04-11	29.90	30.40	29.68	30.15	898334
2018-04-12	30.35	30.80	30.05	30.50	623733
2018-04-13	30.50	30.80	29.93	30.00	337328
2018-04-16	30.20	30.78	30.05	30.65	343271
2018-04-17	30.90	31.25	30.55	31.20	550362
2018-04-18	31.45	32.15	31.30	31.70	457077
2018-04-19	31.55	31.75	30.90	31.20	317913
2018-04-20	31.10	31.45	30.75	30.85	497362
2018-04-23	30.90	30.95	30.45	30.55	861276
2018-04-24	30.75	31.10	30.50	31.05	762043
2018-04-25	31.10	31.95	30.90	31.50	532185
2018-04-26	31.55	32.18	31.45	32.10	831003
2018-04-27	32.00	32.70	31.90	32.65	580110
2018-04-30	32.75	32.95	32.35	32.45	707211
2018-05-01	32.10	32.58	31.73	32.40	1266107
2018-05-02	32.45	33.05	31.60	32.40	1084786
2018-05-03	32.25	32.30	31.65	32.05	806330
2018-05-04	31.90	32.90	31.90	32.85	867764
2018-05-07	32.85	33.25	32.50	32.70	687049
2018-05-08	32.65	32.95	32.15	32.55	1036187
2018-05-09	32.95	36.20	32.90	35.70	1540643
2018-05-10	36.20	36.25	34.95	35.00	972455
2018-05-11	34.20	34.93	33.75	34.75	1126799
2018-05-14	34.70	35.35	34.50	34.60	501236
2018-05-15	34.55	35.05	34.55	34.90	557140
2018-05-16	35.00	35.25	34.85	35.00	464630
2018-05-17	35.00	35.50	35.00	35.20	497118
2018-05-18	35.30	35.35	34.85	35.05	575726
2018-05-21	35.15	35.60	34.90	35.15	621283
2018-05-22	35.40	35.70	35.00	35.05	422715
2018-05-23	35.00	35.25	34.70	34.90	443945
2018-05-24	34.75	35.35	34.70	34.95	537717
2018-05-25	35.00	35.80	34.70	35.25	556822
2018-05-29	35.25	35.40	34.68	35.35	741353
2018-05-30	35.60	36.35	35.45	36.00	570321
2018-05-31	35.90	36.15	35.45	35.75	479515
2018-06-01	35.95	36.23	35.65	35.70	384745
2018-06-04	35.95	36.20	35.75	36.05	517486
2018-06-05	35.90	36.40	35.85	36.35	411270
2018-06-06	36.45	36.55	35.65	35.90	661981
2018-06-07	35.85	35.85	35.05	35.20	774301
2018-06-08	35.20	35.60	35.05	35.30	479566
2018-06-11	35.30	35.45	34.90	35.05	342105
2018-06-12	35.10	35.75	34.85	35.75	730209
2018-06-13	35.95	36.15	35.15	35.30	504154
2018-06-14	35.25	35.80	35.00	35.65	394140
2018-06-15	35.45	36.25	35.45	36.20	568547
2018-06-18	36.00	36.83	35.95	36.60	616875
2018-06-19	36.35	36.95	36.00	36.95	628697
2018-06-20	37.20	37.23	36.65	37.15	586148
2018-06-21	37.30	37.45	36.95	37.00	635433
2018-06-22	37.15	37.68	37.10	37.45	1184788
2018-06-25	37.25	37.45	36.70	36.95	589147
2018-06-26	37.05	37.95	36.73	37.80	1034414
2018-06-27	37.75	38.70	37.25	37.25	1214933
2018-06-28	37.50	38.10	36.95	37.15	606051
2018-06-29	37.05	37.10	36.45	36.70	786952
2018-07-02	36.40	36.75	36.30	36.55	828020
2018-07-03	36.75	37.40	36.53	36.90	220340
2018-07-05	37.15	37.70	36.80	37.65	362227
2018-07-06	37.50	38.05	37.24	37.45	402476
2018-07-09	37.45	37.70	36.90	36.95	396218
2018-07-10	36.95	37.50	36.80	37.35	471252
2018-07-11	37.25	37.30	36.60	36.90	364238
2018-07-12	37.15	37.33	36.70	37.20	361172
2018-07-13	37.10	37.80	37.00	37.45	351748
2018-07-16	37.75	38.30	37.60	38.30	734294
2018-07-17	38.05	38.90	38.05	38.35	476218
2018-07-18	38.80	38.85	38.00	38.15	625078
2018-07-19	38.35	38.93	38.20	38.60	652999
2018-07-20	38.70	39.45	38.60	38.90	485577
2018-07-23	38.65	39.10	38.50	38.75	435261
2018-07-24	38.80	38.85	37.50	37.70	1051501
2018-07-25	37.75	38.80	37.45	38.70	476322
2018-07-26	38.80	39.25	38.65	38.80	417983
2018-07-27	38.75	39.15	38.45	38.50	337231
2018-07-30	38.20	38.30	35.70	36.10	801081
2018-07-31	36.00	36.55	35.70	35.85	878142
2018-08-01	35.85	35.88	34.95	35.35	963048
2018-08-02	35.30	36.15	35.30	35.80	549923
2018-08-03	35.90	36.60	35.90	36.40	472243
2018-08-06	36.50	37.00	36.45	36.60	633331
2018-08-07	36.80	37.10	36.35	36.70	569323
2018-08-08	36.70	37.50	36.50	37.25	564263
2018-08-09	37.25	37.50	36.85	36.90	476596
2018-08-10	37.00	37.20	36.45	36.55	397947
2018-08-13	37.10	37.65	36.70	36.85	502373
2018-08-14	36.95	38.15	36.95	37.65	866095
2018-08-15	32.00	34.00	31.05	33.60	4214937
2018-08-16	32.90	33.80	32.23	33.75	1642606
2018-08-17	33.75	34.10	33.26	33.65	732686
2018-08-20	33.55	33.80	33.35	33.75	508062
2018-08-21	33.60	33.83	33.00	33.20	966684
2018-08-22	33.10	33.60	33.00	33.25	793841
2018-08-23	33.20	34.55	33.05	34.05	987309
2018-08-24	33.95	34.83	33.95	34.75	714141
2018-08-27	34.70	34.85	33.80	33.90	1145238
2018-08-28	33.90	34.05	33.13	33.25	472901
2018-08-29	33.35	33.50	32.85	33.10	613970
2018-08-30	33.00	33.25	32.50	32.55	748992
2018-08-31	32.40	33.25	32.38	33.10	838034
2018-09-04	33.05	33.45	32.40	32.60	854123
2018-09-05	32.65	33.00	32.53	32.95	596175
2018-09-06	32.90	33.08	32.65	32.70	536924
2018-09-07	32.65	32.80	31.95	32.10	647867
2018-09-10	32.30	33.00	32.23	32.50	543459
2018-09-11	32.35	32.79	32.35	32.65	668060
2018-09-12	32.70	33.05	32.55	32.55	503619
2018-09-13	32.45	32.80	32.25	32.50	444430
2018-09-14	32.35	32.70	32.00	32.40	324582
2018-09-17	32.40	32.70	32.15	32.60	347047
2018-09-18	32.70	32.80	32.35	32.55	338925
2018-09-19	32.45	32.80	32.35	32.65	474851
2018-09-20	32.75	33.40	32.50	33.20	566382
2018-09-21	33.20	33.90	32.90	33.40	2459210
2018-09-24	33.35	34.28	33.15	34.20	1091965
2018-09-25	34.10	34.20	33.65	33.90	1076684
2018-09-26	34.05	34.35	33.60	33.80	598955
2018-09-27	33.80	34.00	33.15	33.30	670543
2018-09-28	33.30	33.45	32.85	33.30	957624
2018-10-01	33.30	33.35	32.04	32.04	1237062
2018-10-02	32.00	32.35	31.20	31.40	1691463
2018-10-03	31.30	31.62	30.93	31.08	625834
2018-10-04	30.98	31.16	30.47	30.50	715736
2018-10-05	30.50	30.86	29.94	30.06	790522
2018-10-08	30.10	30.57	29.94	30.42	892581
2018-10-09	30.50	30.64	30.13	30.18	710355
2018-10-10	30.08	30.11	29.03	29.17	964851
2018-10-11	29.04	29.27	28.36	28.50	856266
2018-10-12	28.90	28.92	28.07	28.33	595937
2018-10-15	28.20	28.74	28.05	28.59	430151
2018-10-16	28.71	29.40	28.37	29.40	587721
2018-10-17	29.40	29.89	29.32	29.83	695671
2018-10-18	29.85	30.09	29.73	29.86	804804
2018-10-19	29.97	30.09	29.19	29.82	538341
2018-10-22	30.03	30.14	29.43	29.61	558669
2018-10-23	29.45	30.39	29.11	30.31	1673297
2018-10-24	30.30	30.53	29.61	29.71	811704
2018-10-25	29.87	30.26	29.45	29.71	802398
2018-10-26	29.47	29.47	28.52	28.76	518471
2018-10-29	29.00	29.65	28.47	28.87	295232
2018-10-30	28.85	29.47	28.84	29.45	864607
2018-10-31	29.67	29.67	28.70	29.32	909681
2018-11-01	29.54	29.86	29.42	29.65	582893
2018-11-02	29.53	30.03	29.27	29.38	663608
2018-11-05	28.51	29.01	28.28	28.53	1293090
2018-11-06	28.57	29.87	28.35	29.84	1749923
2018-11-07	31.00	32.85	31.00	32.71	1484236
2018-11-08	32.41	32.58	31.64	32.58	876490
2018-11-09	32.33	32.64	31.83	32.63	1106476
2018-11-12	32.52	32.73	32.11	32.54	753194
2018-11-13	32.73	32.82	31.95	32.06	541975
2018-11-14	32.61	33.17	32.06	32.75	809297
2018-11-15	32.62	33.44	32.30	33.29	780518
2018-11-16	32.99	33.56	32.90	33.19	545855
2018-11-19	33.10	33.44	32.72	33.16	427051
2018-11-20	32.74	33.56	32.59	33.28	707537
2018-11-21	33.42	34.04	33.42	33.80	573447
2018-11-23	33.69	34.30	33.69	34.08	237224
2018-11-26	34.24	34.52	33.98	34.37	593718
2018-11-27	34.27	34.70	34.22	34.54	460808
2018-11-28	34.50	35.50	34.42	35.39	597116
2018-11-29	35.18	35.46	34.69	34.90	550094
2018-11-30	34.90	35.24	34.46	34.46	922857
2018-12-03	34.63	34.82	34.05	34.73	346650
2018-12-04	34.55	34.78	33.56	33.81	853867
2018-12-06	33.54	33.73	32.79	33.73	620055
2018-12-07	33.69	34.07	33.60	34.07	713043
2018-12-10	34.16	34.57	33.68	34.36	809416
2018-12-11	34.61	35.01	34.43	34.88	629511
2018-12-12	35.24	35.75	34.96	35.03	812283
2018-12-13	35.01	35.01	34.37	34.73	612916
2018-12-14	34.51	34.83	33.78	33.82	464795
2018-12-17	33.97	33.97	33.07	33.30	599605
2018-12-18	33.55	34.11	33.11	33.19	537058
2018-12-19	33.35	33.69	32.27	32.56	572402
2018-12-20	32.57	32.70	31.46	31.97	696087
2018-12-21	32.04	32.42	30.54	30.60	1525327
2018-12-24	30.49	31.12	30.07	30.33	425401
2018-12-26	30.49	31.44	30.10	31.37	784188
2018-12-27	31.04	31.48	30.40	31.47	343586
2018-12-28	31.57	32.13	31.10	31.70	443973
2018-12-31	31.85	32.27	31.49	32.27	483600
2019-01-02	31.87	32.16	31.34	31.64	690449
2019-01-03	31.60	32.39	31.09	32.09	724407
2019-01-04	32.41	33.09	32.09	32.79	725642
2019-01-07	32.58	32.95	32.45	32.48	639836
2019-01-08	32.75	32.98	32.39	32.91	819954
2019-01-09	32.91	33.27	32.54	33.06	1105148
2019-01-10	32.88	33.45	32.86	33.35	537610
2019-01-11	33.07	34.00	33.07	33.75	498438
2019-01-14	33.73	33.94	33.50	33.61	692050
2019-01-15	33.72	33.84	33.25	33.35	559124
2019-01-16	33.41	33.61	32.86	33.61	856689
2019-01-17	33.57	34.23	33.45	33.71	734223
2019-01-18	33.93	34.62	33.73	34.60	609628
2019-01-22	34.42	34.79	34.33	34.58	533963
2019-01-23	34.72	35.08	34.55	34.80	798800
2019-01-24	34.70	34.93	34.44	34.56	443355
2019-01-25	34.64	34.75	34.28	34.39	438544
2019-01-28	34.23	34.54	34.06	34.54	550012
2019-01-29	34.57	34.75	34.12	34.13	496547
2019-01-30	34.43	34.45	34.00	34.23	612415
2019-01-31	34.07	34.36	33.76	34.16	734842
2019-02-01	34.22	34.36	33.67	34.01	693232
2019-02-04	34.49	35.22	34.33	35.11	591501
2019-02-05	35.19	35.47	34.84	35.36	671634
2019-02-06	36.00	38.23	35.97	37.88	1953056
2019-02-07	38.11	38.31	37.73	38.18	1006300
2019-02-08	38.00	38.37	37.82	38.24	899356
2019-02-11	38.37	38.69	38.29	38.60	577255
2019-02-12	38.55	39.09	38.45	38.63	678168
2019-02-13	38.79	39.41	38.54	39.11	757072
2019-02-14	39.04	39.65	39.04	39.22	637895
2019-02-15	39.51	39.68	39.18	39.46	721410
2019-02-19	39.34	39.55	39.17	39.25	786919
2019-02-20	39.12	39.32	38.66	38.95	650119
2019-02-21	39.00	39.18	38.71	38.90	435717
2019-02-22	38.80	38.90	38.49	38.53	518741
2019-02-25	38.72	38.77	38.17	38.22	532562
2019-02-26	38.32	38.75	38.12	38.42	712196
2019-02-27	38.23	38.72	38.23	38.72	439281
2019-02-28	38.62	38.91	38.38	38.53	548061
2019-03-01	38.76	39.00	38.49	38.77	671822
2019-03-04	38.71	38.71	38.07	38.50	1050809
2019-03-05	38.47	38.47	37.97	38.25	657980
2019-03-06	38.32	38.46	37.60	38.09	947046
2019-03-07	37.93	38.19	37.76	38.00	594504
2019-03-08	38.07	38.10	37.74	37.98	334985
2019-03-11	38.07	38.20	37.76	38.20	596330
2019-03-12	38.27	38.50	38.17	38.19	474430
2019-03-13	38.34	38.50	38.00	38.00	428145
2019-03-14	37.99	38.15	37.85	37.95	278791
2019-03-15	38.06	38.24	37.70	38.15	803083
2019-03-18	38.10	38.63	37.82	38.57	437484
2019-03-19	38.78	38.78	38.03	38.14	611561
2019-03-20	38.10	38.17	37.77	37.88	701600
2019-03-21	37.83	38.55	37.76	38.33	847369
2019-03-22	38.21	38.38	37.36	37.80	725528
2019-03-25	37.73	38.65	37.63	38.45	868732
2019-03-26	38.49	39.17	38.49	38.97	619716
2019-03-27	38.83	39.39	38.72	38.76	817707
2019-03-28	38.80	39.67	38.80	39.61	460731
2019-03-29	39.80	39.89	39.27	39.64	646844
2019-04-01	39.87	40.08	39.66	39.80	667062
2019-04-02	39.73	39.85	38.99	39.08	610226
2019-04-03	39.30	39.32	38.93	39.10	291175
2019-04-04	39.18	39.52	38.87	39.43	269051
2019-04-05	39.41	39.83	39.41	39.77	277217
2019-04-08	39.67	39.93	39.48	39.93	411713
2019-04-09	39.77	39.93	39.18	39.27	264127
2019-04-10	39.34	39.66	39.33	39.64	219016
2019-04-11	39.75	40.49	39.75	40.36	367256
2019-04-12	40.41	40.50	39.77	39.95	427423
2019-04-15	40.05	40.44	40.05	40.20	299099
2019-04-16	40.31	40.80	40.19	40.69	480560
2019-04-17	41.16	41.85	40.62	40.94	426176
2019-04-18	40.99	41.34	40.86	40.95	511846
2019-04-22	40.83	40.83	40.20	40.54	950638
2019-04-23	40.66	41.36	40.46	41.20	631880
2019-04-24	41.39	41.73	40.95	40.95	656271
2019-04-25	40.79	41.23	40.37	40.92	609906
2019-04-26	40.94	40.94	40.33	40.55	528084
2019-04-29	40.48	40.77	40.33	40.72	458295
2019-04-30	41.00	41.11	40.58	40.95	662560
2019-05-01	40.89	41.19	40.57	40.59	504392
2019-05-02	40.54	40.85	40.12	40.85	372862
2019-05-03	41.13	41.15	40.44	40.45	438006
2019-05-06	40.07	40.60	39.92	40.54	561943
2019-05-07	40.63	41.38	40.60	41.18	920305
2019-05-08	39.50	39.70	37.18	38.70	1886272
2019-05-09	38.41	39.35	38.15	39.24	1134259
2019-05-10	39.02	39.38	38.66	39.22	541650
2019-05-13	38.72	39.09	38.27	38.95	642763
2019-05-14	38.96	39.19	38.83	38.93	314931
2019-05-15	38.65	39.40	38.52	39.31	395034
2019-05-16	39.47	40.24	39.30	40.19	642216
2019-05-17	40.01	40.79	39.79	40.24	557242
2019-05-20	40.14	41.54	40.00	40.45	718267
2019-05-21	40.63	41.19	40.63	40.94	434711
2019-05-22	40.85	41.02	39.96	40.34	335691
2019-05-23	40.40	40.40	39.41	39.63	323662
2019-05-24	39.83	40.23	39.56	40.11	318576
2019-05-28	40.09	40.62	39.89	40.37	538590
2019-05-29	40.23	40.23	39.31	39.53	450642
2019-05-30	39.64	40.03	39.30	39.55	1130502
2019-05-31	39.36	39.42	39.03	39.35	1249604
2019-06-03	39.41	39.57	38.59	38.99	1109074
2019-06-04	39.28	39.61	38.66	39.54	692783
2019-06-05	39.72	40.92	39.72	40.45	703766
2019-06-06	40.57	40.75	39.72	39.78	947624
2019-06-07	39.87	40.21	39.33	40.02	406765
2019-06-10	40.01	40.49	40.01	40.08	345392
2019-06-11	40.38	40.72	40.27	40.53	401847
2019-06-12	40.39	41.00	40.39	40.76	238791
2019-06-13	40.85	40.97	40.43	40.47	347634
2019-06-14	40.55	40.84	40.35	40.60	283306
2019-06-17	40.59	40.94	40.34	40.68	254356
2019-06-18	40.87	41.08	40.34	40.35	259939
2019-06-19	40.31	40.44	39.53	40.20	358461
2019-06-20	40.30	40.56	39.65	39.70	594090
2019-06-21	39.41	39.50	38.68	39.06	935189
2019-06-24	39.06	39.51	38.85	39.00	371732
2019-06-25	39.18	39.92	39.00	39.84	495844
2019-06-26	39.84	40.31	39.46	39.82	426005
2019-06-27	39.83	39.95	39.53	39.76	388799
2019-06-28	39.71	40.26	39.71	40.03	1144173
2019-07-01	39.80	41.42	39.59	39.70	2037092
2019-07-02	40.12	40.25	39.48	39.91	1644267
2019-07-03	39.87	42.26	39.87	41.52	671085
2019-07-05	41.35	41.73	41.21	41.47	384096
2019-07-08	41.44	41.86	41.10	41.80	395944
2019-07-09	41.75	41.75	41.06	41.06	421358
2019-07-10	41.24	41.55	41.02	41.51	334807
2019-07-11	41.68	42.56	41.63	42.48	681548
2019-07-12	43.00	43.79	42.71	43.21	714766
2019-07-15	43.22	43.52	43.02	43.40	397322
2019-07-16	43.39	43.71	43.21	43.33	338070
2019-07-17	43.30	43.49	42.63	42.75	538040
2019-07-18	42.75	42.89	42.22	42.68	391837
2019-07-19	42.69	43.17	42.29	42.30	303687
2019-07-22	42.55	42.61	41.97	42.44	276448
2019-07-23	42.61	43.01	42.26	42.92	373200
2019-07-24	42.95	43.20	42.19	42.27	613205
2019-07-25	42.27	42.61	41.70	42.47	615866
2019-07-26	42.69	43.23	42.62	42.91	424805
2019-07-29	43.00	43.09	42.58	42.98	379067
2019-07-30	43.21	43.92	42.74	43.22	621669
2019-07-31	43.11	44.37	43.11	43.85	955461
2019-08-01	43.75	44.30	43.36	43.39	423181
2019-08-02	43.25	43.45	42.21	42.73	638480
2019-08-05	42.49	42.60	41.71	42.21	818234
2019-08-06	42.30	43.71	42.01	42.92	698967
2019-08-07	42.64	43.53	42.25	43.52	465207
2019-08-08	43.64	44.32	43.33	43.96	660196
2019-08-09	43.55	44.17	43.30	43.86	975335
2019-08-12	43.99	44.61	43.86	43.97	537464
2019-08-13	44.10	44.62	43.57	43.80	743495
2019-08-14	45.42	46.45	43.87	45.52	1895673
2019-08-15	46.04	46.65	44.10	45.25	1409114
2019-08-16	45.16	45.69	44.50	45.60	1004201
2019-08-19	45.83	46.52	45.62	46.35	820942
2019-08-20	46.23	46.62	46.13	46.51	703322
2019-08-21	46.75	47.03	46.20	46.50	709611
2019-08-22	46.53	47.13	46.31	46.90	571902
2019-08-23	46.73	46.95	45.66	45.92	489832
2019-08-26	46.12	46.49	46.00	46.46	254459
2019-08-27	46.67	46.78	46.12	46.26	591892
2019-08-28	46.10	46.65	46.02	46.28	331873
2019-08-29	46.60	46.83	46.37	46.76	512883
2019-08-30	46.94	47.26	46.47	46.79	462821
2019-09-03	46.58	46.80	46.13	46.62	332360
2019-09-04	46.87	47.11	46.56	46.67	354944
2019-09-05	46.93	47.08	45.80	45.81	579479
2019-09-06	45.90	46.47	45.66	45.70	493209
2019-09-09	45.67	45.99	45.30	45.83	444336
2019-09-10	45.61	46.37	45.21	45.43	686165
2019-09-11	45.66	46.32	45.33	45.85	1124219
2019-09-12	46.12	46.82	46.00	46.23	742159
2019-09-13	46.10	46.71	46.04	46.60	977143
2019-09-16	46.50	46.82	45.69	45.75	494023
2019-09-17	45.63	47.00	45.63	46.56	1380589
2019-09-18	46.65	46.85	45.69	46.20	689163
2019-09-19	46.34	46.47	45.83	45.90	527033
2019-09-20	45.98	46.44	45.59	46.06	1029982
2019-09-23	46.00	46.70	45.95	46.41	519169
2019-09-24	46.63	47.14	46.49	46.62	429697
2019-09-25	46.78	46.90	46.00	46.69	482490
2019-09-26	46.69	47.03	45.91	46.00	597909
2019-09-27	46.19	46.31	45.39	45.53	631802
2019-09-30	45.57	46.43	45.50	46.01	866116
2019-10-01	46.27	46.72	46.17	46.31	377109
2019-10-02	45.83	45.83	44.43	45.44	707473
2019-10-03	45.54	45.81	45.00	45.21	449418
2019-10-04	45.24	45.32	42.52	44.03	2016509
2019-10-07	43.97	44.15	43.51	44.04	613359
2019-10-08	43.85	44.23	43.12	43.57	546207
2019-10-09	43.84	44.12	43.35	43.85	514873
2019-10-10	43.86	44.18	43.45	43.46	432848
2019-10-11	43.59	44.03	43.40	43.64	578286
2019-10-14	43.58	43.70	43.23	43.41	323112
2019-10-15	43.52	43.62	43.04	43.54	640098
2019-10-16	43.41	43.72	43.09	43.28	304901
2019-10-17	43.43	43.43	42.81	43.09	845024
2019-10-18	43.05	43.48	42.96	42.98	456090
2019-10-21	42.97	43.55	42.95	43.04	355445
2019-10-22	43.06	43.16	42.00	42.03	407081
2019-10-23	42.08	42.40	41.48	41.62	525251
2019-10-24	41.79	42.11	41.35	41.98	576426
2019-10-25	42.08	42.56	41.84	42.53	483404
2019-10-28	42.70	43.11	42.62	42.75	367943
2019-10-29	42.58	43.00	42.49	42.72	245463
2019-10-30	42.83	43.11	42.54	43.08	310968
2019-10-31	42.93	42.93	42.06	42.61	494177
2019-11-01	42.88	44.00	42.69	43.51	480335
2019-11-04	43.65	43.75	42.86	43.14	474633
2019-11-05	43.42	43.97	43.02	43.17	788209
2019-11-06	44.50	45.88	42.84	45.06	1724466
2019-11-07	45.13	45.98	45.10	45.75	1228021
2019-11-08	45.51	45.71	44.00	44.14	714037
2019-11-11	43.97	44.70	43.88	44.70	465485
2019-11-12	44.84	45.37	44.28	45.32	634174
2019-11-13	45.15	45.79	44.75	45.74	547300
2019-11-14	45.62	46.42	45.62	46.17	532409
2019-11-15	46.35	46.49	45.64	46.19	391643
2019-11-18	45.89	46.26	45.44	46.17	514253
2019-11-19	45.82	45.82	44.31	44.83	656588
2019-11-20	44.75	45.36	44.37	44.70	807688
2019-11-21	45.36	45.89	44.46	44.60	5803326
2019-11-22	44.82	45.80	44.70	45.45	1655751
2019-11-25	45.60	47.14	45.60	47.12	1145069
2019-11-26	47.05	47.36	46.77	47.26	1043882
2019-11-27	47.36	47.58	46.80	47.50	463953
2019-11-29	47.58	47.67	46.93	47.06	344944
2019-12-02	47.00	47.22	45.75	46.69	1001562
2019-12-03	46.37	46.67	46.00	46.60	598478
2019-12-04	46.74	47.00	46.54	46.70	540750
2019-12-05	46.84	47.03	46.38	46.67	637324
2019-12-06	47.06	47.44	46.80	47.22	562655
2019-12-09	47.30	47.52	47.04	47.45	1031566
2019-12-10	47.36	47.72	47.22	47.45	986211
2019-12-11	47.48	47.75	46.74	47.17	866464
2019-12-12	47.25	47.48	46.58	46.60	1111552
2019-12-13	46.35	47.28	46.13	47.24	809472
2019-12-16	47.49	48.38	47.26	48.31	1332148
2019-12-17	48.26	48.99	47.94	48.87	1042070
2019-12-18	48.94	49.05	48.24	48.47	1004864
2019-12-19	48.34	48.97	48.21	48.31	866662
2019-12-20	48.40	49.22	48.03	49.12	1105769
2019-12-23	51.39	51.59	50.27	50.96	1060067
2019-12-24	51.07	51.13	50.54	51.02	183227
2019-12-26	51.00	51.13	50.67	50.93	310065
2019-12-27	51.02	51.44	50.78	51.15	540288
2019-12-30	51.00	51.60	50.77	51.51	425274
2019-12-31	51.28	51.78	51.28	51.48	720674
2020-01-02	51.56	51.61	50.45	51.59	1103489
2020-01-03	51.16	51.55	50.91	51.23	625965
2020-01-06	51.83	52.43	51.27	52.36	1118805
2020-01-07	52.15	52.42	51.75	51.91	667861
2020-01-08	52.08	52.68	51.89	52.27	561058
2020-01-09	52.33	52.53	52.15	52.42	499144
2020-01-10	52.28	52.44	51.90	52.06	623212
2020-01-13	51.98	52.31	50.40	50.59	1264318
2020-01-14	50.41	51.14	50.38	50.86	851206
2020-01-15	50.82	51.50	50.82	51.25	838288
2020-01-16	51.55	52.06	51.38	51.72	505889
2020-01-17	52.05	52.09	51.49	51.81	1002802
2020-01-21	51.86	52.00	51.22	51.31	617683
2020-01-22	51.47	52.05	51.35	51.93	2076520
2020-01-23	51.60	52.97	51.51	52.30	1247732
2020-01-24	52.54	52.81	52.08	52.21	590649
2020-01-27	51.74	52.48	51.74	52.18	579516
2020-01-28	52.29	52.50	51.91	52.40	869148
2020-01-29	52.54	52.64	52.03	52.06	480968
2020-01-30	51.85	52.42	51.64	52.36	376634
2020-01-31	52.13	52.58	51.49	51.79	851851
2020-02-03	51.83	52.51	51.58	52.36	1737274
2020-02-04	52.55	53.01	51.89	52.24	1688637
2020-02-05	52.43	53.67	49.85	52.60	2195604
2020-02-06	53.00	53.53	52.22	52.25	952731
2020-02-07	52.22	53.10	52.02	53.04	723909
2020-02-10	53.08	54.04	53.00	53.99	576732
2020-02-11	54.10	54.40	52.73	53.20	610475
2020-02-12	54.49	54.49	53.61	53.61	974924
2020-02-13	53.54	53.96	53.24	53.39	601645
2020-02-14	53.53	53.73	53.09	53.43	600078
2020-02-18	53.48	53.84	52.61	53.13	571209
2020-02-19	53.00	53.36	52.21	53.00	557002
2020-02-20	52.75	53.34	52.34	53.04	543401
2020-02-21	53.26	53.46	52.60	52.80	500270
2020-02-24	51.62	52.37	51.53	51.73	504377
2020-02-25	51.68	52.00	50.26	50.26	893906
2020-02-26	50.42	50.79	47.46	47.46	1385809
2020-02-27	46.65	46.65	43.62	43.66	2036222
2020-02-28	43.40	43.54	41.49	42.40	2162426
2020-03-02	42.44	43.26	41.06	43.21	1383033
2020-03-03	43.30	44.84	42.35	42.58	1270798
2020-03-04	43.43	43.82	42.28	43.29	888673
2020-03-05	42.29	42.58	39.37	39.71	997035
2020-03-06	38.58	39.26	37.41	38.94	1906059
2020-03-09	36.51	36.51	34.08	34.66	2069096
2020-03-10	35.85	36.67	34.30	36.59	1477870
2020-03-11	35.28	35.59	29.92	29.99	2316428
2020-03-12	27.00	27.00	21.45	22.81	3886155
2020-03-13	24.83	25.81	21.72	25.63	3021739
2020-03-16	20.50	21.42	13.93	14.72	3586708
2020-03-17	15.01	15.30	11.00	11.56	5431770
2020-03-18	10.80	11.58	7.41	11.42	6934386
2020-03-19	11.41	18.81	11.04	18.17	5856835
2020-03-20	20.00	20.11	14.50	15.95	6712612
2020-03-23	15.88	19.50	14.66	18.57	3595814
2020-03-24	20.43	24.50	20.30	22.27	3217046
2020-03-25	24.49	27.16	22.56	26.43	4451074
2020-03-26	27.91	28.63	26.26	28.04	3669265
2020-03-27	26.50	28.31	25.00	25.06	1634378
2020-03-30	25.20	25.66	23.78	25.21	2819842
2020-03-31	25.01	25.89	24.21	24.72	1908676
2020-04-01	23.08	23.50	21.60	22.48	1676659
2020-04-02	22.17	23.47	21.60	22.97	1349522
2020-04-03	22.97	23.31	21.37	21.72	2010124
2020-04-06	23.31	25.45	22.32	25.33	1501060
2020-04-07	27.00	27.50	25.66	25.84	1707165
2020-04-08	26.53	28.10	26.07	27.10	1413865
2020-04-09	28.20	30.68	27.77	29.28	2754274
2020-04-13	29.28	29.91	26.25	27.66	1523204
2020-04-14	28.39	29.57	25.74	25.93	1607107
2020-04-15	24.75	24.75	22.55	24.00	1591885
2020-04-16	23.25	23.55	21.50	21.85	12919427
2020-04-17	22.77	23.66	22.50	23.34	7348892
2020-04-20	22.85	25.26	22.71	24.13	4243617
2020-04-21	23.81	24.43	22.69	23.33	2560112
2020-04-22	24.05	25.47	23.95	24.99	3135886
2020-04-23	23.87	24.75	23.43	23.70	2522872
2020-04-24	23.94	25.63	23.76	25.07	1683786
2020-04-27	25.75	27.59	25.75	26.83	2209048
2020-04-28	28.50	29.39	27.59	27.96	2161362
2020-04-29	29.13	31.16	28.67	30.88	2231247
2020-04-30	30.20	30.55	28.81	29.35	1513941
2020-05-01	28.19	28.22	26.05	26.91	1604396
2020-05-04	27.11	28.49	24.36	26.94	2986486
2020-05-05	26.64	26.92	24.08	24.30	3197849
2020-05-06	24.50	24.78	23.17	23.37	2468565
2020-05-07	23.81	24.26	22.94	23.84	2482643
2020-05-08	24.46	24.77	23.61	24.20	2425383
2020-05-11	23.91	24.00	22.70	22.86	2215553
2020-05-12	22.89	23.51	21.21	21.28	2544983
2020-05-13	21.28	21.48	20.15	21.36	2277634
2020-05-14	20.33	22.37	19.63	21.95	1901753
2020-05-15	21.82	21.82	20.83	21.29	1280551
2020-05-18	23.37	25.17	22.82	24.85	2013528
2020-05-19	24.77	25.18	23.81	24.14	1415268
2020-05-20	24.75	25.17	24.32	24.88	1098929
2020-05-21	24.74	24.84	23.63	24.06	1306196
2020-05-22	24.41	24.47	23.06	23.29	1010844
2020-05-26	24.83	26.72	24.23	26.27	1707538
2020-05-27	27.45	28.58	26.02	27.81	1469418
2020-05-28	28.00	28.12	26.12	26.24	1208266
2020-05-29	25.81	27.12	25.25	26.65	1812413
2020-06-01	26.78	27.19	25.90	26.83	1376215
2020-06-02	27.02	27.89	26.71	27.26	1126736
2020-06-03	27.94	29.24	27.75	28.78	1278458
2020-06-04	28.35	28.70	27.60	28.38	1235347
2020-06-05	31.22	32.81	30.65	31.44	2318702
2020-06-08	33.95	34.19	31.69	32.76	2529789
2020-06-09	31.53	31.85	29.51	29.87	1706040
2020-06-10	29.71	29.81	27.47	27.88	1752432
2020-06-11	25.66	27.30	25.00	25.31	1817694
2020-06-12	27.09	27.48	25.14	26.39	1381162
2020-06-15	24.89	27.33	24.25	27.29	1163607
2020-06-16	28.82	29.32	27.55	28.22	1363814
2020-06-17	28.09	28.20	26.46	26.57	901023
2020-06-18	26.14	27.09	25.92	26.76	832416
2020-06-19	27.13	27.40	25.78	26.16	1597488
2020-06-22	26.04	26.10	24.82	25.85	999365
2020-06-23	27.31	29.91	27.15	29.88	2951208
2020-06-24	28.67	29.79	26.91	28.05	1968800
2020-06-25	27.27	28.90	26.98	28.53	1825224
2020-06-26	27.98	28.12	26.38	27.88	4864232
2020-06-29	28.15	29.42	27.30	29.15	1597499
2020-06-30	28.82	29.73	28.67	29.14	1902124
2020-07-01	29.29	29.73	27.61	27.74	1179469
2020-07-02	28.64	28.90	26.19	26.44	1717835
2020-07-06	27.03	27.30	26.52	27.00	1344015
2020-07-07	26.51	26.89	25.86	26.52	1206204
2020-07-08	26.54	26.83	25.48	26.18	1570178
2020-07-09	26.19	26.19	24.19	25.28	1747617
2020-07-10	25.29	26.35	24.77	26.32	625672
2020-07-13	26.50	27.49	25.90	26.23	808796
2020-07-14	25.39	26.62	25.30	26.38	743395
2020-07-15	27.31	28.79	27.17	28.50	1534104
2020-07-16	28.18	28.41	27.25	27.39	1302874
2020-07-17	27.71	27.97	26.36	26.88	1247974
2020-07-20	26.79	27.13	25.78	26.30	957858
2020-07-21	26.77	27.88	26.72	27.61	1346282
2020-07-22	27.20	28.44	27.12	28.10	1045556
2020-07-23	27.81	28.30	27.46	28.02	998832
2020-07-24	27.74	28.15	27.60	27.91	920731
2020-07-27	27.62	27.69	27.01	27.52	646401
2020-07-28	27.13	27.60	26.67	26.85	509063
2020-07-29	26.89	27.62	26.51	27.61	560805
2020-07-30	26.87	27.82	26.70	27.75	1003180
2020-07-31	27.49	28.07	27.05	28.02	1880881
2020-08-03	28.05	28.25	27.35	28.13	1136115
2020-08-04	28.43	30.23	28.30	30.11	1173045
2020-08-05	30.41	31.01	29.64	30.96	1364977
2020-08-06	30.87	31.89	30.84	31.34	823621
2020-08-07	31.00	32.55	30.84	32.47	794909
2020-08-10	32.68	33.80	32.47	33.55	1223539
2020-08-11	34.00	34.96	33.35	34.71	1885694
2020-08-12	32.60	35.50	32.50	33.51	2077149
2020-08-13	33.59	34.97	33.28	34.14	1052912
2020-08-14	33.78	34.80	33.65	34.50	831719
2020-08-17	34.55	34.78	33.55	33.91	680363
2020-08-18	33.88	34.25	33.15	33.24	735066
2020-08-19	33.18	33.46	32.48	32.61	750390
2020-08-20	32.06	34.18	31.77	33.77	1275141
2020-08-21	33.53	33.85	32.66	32.84	1348321
2020-08-24	33.36	33.74	32.59	33.73	751030
2020-08-25	34.03	34.14	32.32	33.40	830339
2020-08-26	33.28	33.87	32.47	33.11	761734
2020-08-27	33.39	36.01	33.11	35.78	1223779
2020-08-28	36.39	37.40	35.58	37.37	1429708
2020-08-31	37.04	37.44	35.83	36.51	1271843
2020-09-01	36.05	36.97	35.94	36.54	805019
2020-09-02	36.60	37.76	36.36	37.43	644436
2020-09-03	37.55	38.64	36.77	36.85	1390775
2020-09-04	37.77	38.35	36.49	37.08	969181
2020-09-08	36.14	37.01	35.85	36.10	851746
2020-09-09	36.47	37.83	36.20	37.50	805498
2020-09-10	37.50	39.32	37.13	38.25	1421486
2020-09-11	38.28	38.54	36.83	37.23	808092
2020-09-14	37.51	38.59	37.15	38.46	539111
2020-09-15	38.57	38.70	37.70	38.02	659079
2020-09-16	38.37	38.99	37.19	38.05	885086
2020-09-17	37.60	38.81	37.34	38.47	1019394
2020-09-18	39.42	39.99	37.39	37.63	1971771
2020-09-21	36.23	36.55	34.12	35.01	1847450
2020-09-22	35.39	36.41	35.01	35.33	958304
2020-09-23	36.10	36.49	33.41	33.42	1188472
2020-09-24	33.60	34.11	32.14	33.20	1331359
2020-09-25	32.83	33.87	32.63	33.73	962518
2020-09-28	34.80	35.39	34.60	34.79	578425
2020-09-29	35.08	35.23	34.13	34.52	1151853
2020-09-30	34.71	36.26	34.32	34.62	1251856
2020-10-01	34.84	35.63	34.43	35.62	833718
2020-10-02	34.65	36.26	34.34	35.99	642501
2020-10-05	36.28	36.63	35.32	35.74	581783
2020-10-06	36.40	37.69	36.01	36.01	1075332
2020-10-07	36.71	37.73	36.54	37.48	867542
2020-10-08	38.07	38.72	37.55	38.09	876872
2020-10-09	38.56	39.70	38.25	39.25	599453
2020-10-12	39.06	39.60	38.49	39.34	457684
2020-10-13	38.80	39.15	38.32	38.62	735619
2020-10-14	38.90	40.20	38.28	38.34	597409
2020-10-15	37.57	39.34	37.40	38.87	834957
2020-10-16	39.06	39.73	38.34	38.35	1093405
2020-10-19	38.58	38.96	37.08	37.16	1165125
2020-10-20	37.74	38.19	36.61	37.05	1092302
2020-10-21	37.06	37.62	36.18	36.26	1239637
2020-10-22	36.58	37.84	36.45	37.69	3085483
2020-10-23	37.98	38.50	36.50	38.18	999292
2020-10-26	37.38	37.61	35.15	35.36	1074949
2020-10-27	35.28	35.61	34.21	34.69	1491573
2020-10-28	33.43	33.89	32.26	32.33	1506473
2020-10-29	31.86	33.98	31.69	33.60	1283333
2020-10-30	33.51	34.20	32.94	33.61	1445092
2020-11-02	34.16	36.14	33.69	35.06	1570928
2020-11-03	36.23	37.56	35.01	37.34	1770495
2020-11-04	35.97	38.32	34.92	37.16	2704018
2020-11-05	37.24	37.66	35.79	37.50	1521143
2020-11-06	37.56	38.11	36.75	37.92	944109
2020-11-09	43.22	51.34	43.22	46.42	3266042
2020-11-10	47.35	48.39	46.16	46.46	2481936
2020-11-11	45.88	46.24	41.37	43.74	2111195
2020-11-12	42.53	44.10	41.78	42.19	1112001
2020-11-13	42.85	44.06	41.99	43.74	874929
2020-11-16	45.72	46.89	44.22	46.81	1652221
2020-11-17	45.70	47.24	45.37	45.95	980630
2020-11-18	45.73	46.85	44.83	45.35	1270222
2020-11-19	44.88	46.21	44.25	46.01	632230
2020-11-20	45.70	45.70	43.79	43.86	835344
2020-11-23	44.44	44.51	43.17	43.53	946397
2020-11-24	44.52	46.23	44.17	45.33	1411295
2020-11-25	45.10	45.23	43.75	44.24	558429
2020-11-27	44.08	44.40	43.38	44.00	358404
2020-11-30	43.54	43.95	42.90	43.38	879348
2020-12-01	43.99	46.81	43.35	45.64	1463167
2020-12-02	45.24	46.43	44.26	46.00	1030779
2020-12-03	45.94	47.58	45.65	46.64	790438
2020-12-04	47.10	48.24	46.68	48.21	988103
2020-12-07	47.76	48.20	46.67	47.04	1012250
2020-12-08	46.46	47.89	45.76	47.88	1002947
2020-12-09	47.83	48.59	47.28	47.71	952562
2020-12-10	47.01	47.68	46.72	47.11	1080351
2020-12-11	46.62	47.17	45.20	46.24	585653
2020-12-14	46.99	47.06	44.26	44.30	626650
2020-12-15	44.85	46.22	43.86	46.18	1094730
2020-12-16	46.25	46.55	45.14	46.25	709998
2020-12-17	46.56	47.62	45.92	47.48	510519
2020-12-18	47.60	48.12	46.37	46.64	1567076
2020-12-21	45.50	46.70	45.18	46.49	651490
2020-12-22	46.58	47.88	45.79	47.05	582316
2020-12-23	47.14	48.39	47.14	48.03	490567
2020-12-24	48.20	48.20	47.08	47.97	260513
2020-12-28	48.47	48.61	47.69	47.99	484110
2020-12-29	47.93	48.48	46.95	47.20	447068
2020-12-30	47.15	48.27	47.04	47.54	988942
2020-12-31	47.72	48.40	46.73	47.61	748303
2021-01-04	47.78	47.80	45.93	46.47	918877
2021-01-05	46.40	47.56	46.08	47.25	729425
2021-01-06	48.95	51.34	48.60	50.00	1539519
2021-01-07	50.10	50.44	48.69	48.80	878981
2021-01-08	48.91	49.44	47.34	47.99	962013
2021-01-11	47.24	48.30	46.86	47.59	1118939
2021-01-12	47.63	51.27	47.63	50.26	1533051
2021-01-13	50.15	50.90	49.21	50.29	729443
2021-01-14	50.43	51.42	50.08	51.08	630141
2021-01-15	50.34	51.79	50.28	51.18	830597
2021-01-19	51.89	52.30	50.23	50.31	663464
2021-01-20	50.37	52.04	50.37	52.00	525871
2021-01-21	51.77	52.18	50.93	51.46	432543
2021-01-22	50.77	51.57	50.58	51.54	615368
2021-01-25	50.41	51.56	49.83	50.78	852018
2021-01-26	51.50	51.58	48.98	49.09	565287
2021-01-27	47.91	48.53	44.82	46.36	1822403
2021-01-28	46.98	49.00	46.00	48.16	705269
2021-01-29	48.00	48.27	46.17	46.88	938031
2021-02-01	47.22	48.62	46.75	48.19	737544
2021-02-02	48.84	50.72	48.51	50.46	727781
2021-02-03	51.25	53.85	50.75	52.55	906734
2021-02-04	53.31	54.18	52.24	52.98	595619
2021-02-05	53.13	54.02	51.88	52.76	587471
2021-02-08	53.09	53.77	52.60	53.76	660802
2021-02-09	53.29	53.45	52.18	53.06	556651
2021-02-10	53.42	54.25	51.92	52.29	765295
2021-02-11	52.25	52.51	50.62	51.31	601071
2021-02-12	50.72	51.63	50.07	50.45	638693
2021-02-16	50.31	51.58	49.46	51.47	766944
2021-02-17	51.07	51.17	49.41	49.90	840318
2021-02-18	49.33	50.35	48.86	49.88	893433
2021-02-19	49.94	53.22	49.94	52.63	607309
2021-02-22	52.34	55.33	52.34	55.08	1136300
2021-02-23	54.54	55.43	53.58	54.70	805993
2021-02-24	55.02	55.91	54.46	55.52	810334
2021-02-25	55.31	55.80	53.11	53.30	539737
2021-02-26	53.60	56.17	52.94	54.24	936024
2021-03-01	55.58	56.77	54.58	56.04	543627
2021-03-02	55.74	56.40	54.81	54.86	633225
2021-03-03	55.23	57.47	55.08	56.69	758006
2021-03-04	56.64	56.99	52.82	53.95	951929
2021-03-05	55.33	55.94	53.39	55.92	776651
2021-03-08	56.22	56.95	55.50	55.93	522888
2021-03-09	56.58	56.58	54.50	55.39	520413
2021-03-10	55.65	57.84	55.20	57.55	658081
2021-03-11	57.92	58.44	57.14	57.69	759060
2021-03-12	57.93	59.85	57.93	59.76	708947
2021-03-15	59.09	59.89	58.60	58.71	677571
2021-03-16	58.80	58.80	55.06	55.08	937083
2021-03-17	55.17	55.91	54.56	55.83	793564
2021-03-18	55.46	57.18	54.17	54.40	1348478
2021-03-19	54.39	56.57	53.36	55.82	1754750
2021-03-22	55.53	55.86	53.45	54.70	648855
2021-03-23	53.51	54.81	53.27	54.24	820929
2021-03-24	55.14	56.38	53.66	53.68	1305970
2021-03-25	53.14	55.07	51.88	54.61	1345392
2021-03-26	55.85	58.09	55.20	57.41	810208
2021-03-29	56.89	58.48	54.67	55.04	837937
2021-03-30	55.58	57.91	55.50	57.12	897020
2021-03-31	57.38	58.76	57.32	57.61	1170497
2021-04-01	58.32	58.32	56.91	57.57	544363
2021-04-05	58.45	59.06	57.24	57.65	746205
2021-04-06	57.51	59.27	57.51	58.38	934270
2021-04-07	58.19	58.90	57.18	57.62	492355
2021-04-08	57.25	57.81	56.40	57.49	774227
2021-04-09	58.18	58.97	57.57	58.03	699076
2021-04-12	57.66	58.77	57.23	58.20	685299
2021-04-13	57.67	58.44	56.44	57.20	664312
2021-04-14	57.23	58.53	56.37	56.41	734065
2021-04-15	56.89	56.93	55.78	56.20	898869
2021-04-16	56.95	57.91	56.58	57.24	1044989
2021-04-19	57.19	57.57	56.12	56.62	780279
2021-04-20	56.01	56.63	54.07	54.62	953292
2021-04-21	54.71	56.70	54.32	56.57	1121044
2021-04-22	56.61	56.83	55.39	55.73	823217
2021-04-23	55.94	56.58	55.51	56.26	547967
2021-04-26	56.65	57.79	55.82	57.59	856487
2021-04-27	57.92	59.09	57.42	57.65	795003
2021-04-28	57.57	58.49	57.22	57.42	751963
2021-04-29	57.75	58.23	56.81	57.93	715449
2021-04-30	57.49	59.21	57.49	58.70	869453
2021-05-03	59.13	59.34	57.47	57.52	795373
2021-05-04	57.09	57.48	55.92	55.96	1080086
2021-05-05	55.64	55.75	53.50	54.29	1520091
2021-05-06	54.00	54.88	53.39	53.90	1730340
2021-05-07	53.96	55.03	53.68	54.64	1535282
2021-05-10	54.53	55.74	53.74	53.94	1028573
2021-05-11	52.78	52.94	50.65	52.25	1655409
2021-05-12	51.89	52.19	49.61	49.76	1272744
2021-05-13	50.09	51.53	49.40	50.70	1243481
2021-05-14	51.09	53.27	50.96	52.81	1099828
2021-05-17	52.41	52.73	51.00	51.74	918127
2021-05-18	50.91	51.00	47.76	48.52	6051646
2021-05-19	47.87	48.76	47.38	47.80	2425352
2021-05-20	47.70	49.96	47.20	49.87	2663727
2021-05-21	50.35	50.46	49.24	49.56	1474876
2021-05-24	49.95	50.10	49.24	49.62	1256935
2021-05-25	49.60	50.74	49.35	49.59	1438177
2021-05-26	49.74	50.23	49.25	50.00	863197
2021-05-27	50.50	50.50	49.03	49.05	1615661
2021-05-28	49.24	50.35	49.15	50.13	1375968
2021-06-01	50.50	51.25	49.99	51.16	1838746
2021-06-02	51.48	51.50	50.30	50.69	1608767
2021-06-03	50.30	50.55	49.14	49.79	1688094
2021-06-04	50.00	50.19	49.03	49.30	951889
2021-06-07	49.17	51.47	49.17	51.21	1418030
2021-06-08	51.39	53.11	51.14	52.56	1198707
2021-06-09	52.56	52.67	51.46	51.59	1404298
2021-06-10	51.80	52.26	51.40	51.90	1384194
2021-06-11	52.20	52.85	51.91	52.52	679252
2021-06-14	52.61	53.14	50.91	51.44	876804
2021-06-15	51.40	51.51	49.91	49.95	1520806
2021-06-16	49.71	49.72	48.04	48.49	1627236
2021-06-17	48.80	49.00	47.03	47.09	1028283
2021-06-18	46.57	47.22	46.13	47.11	1809023
2021-06-21	47.50	48.98	47.25	48.83	1045986
2021-06-22	48.45	49.49	46.73	49.22	2337183
2021-06-23	49.18	50.48	48.88	49.75	1025140
2021-06-24	50.11	50.11	49.00	49.46	1144639
2021-06-25	49.63	49.90	48.89	48.90	8051339
2021-06-28	48.90	48.99	47.20	47.59	930771
2021-06-29	47.66	48.01	47.26	47.46	873335
2021-06-30	47.56	48.78	47.05	48.49	1681675
2021-07-01	48.77	49.36	48.02	48.21	849554
2021-07-02	48.48	48.51	47.69	47.99	754219
2021-07-06	47.67	47.90	46.64	46.86	1148362
2021-07-07	46.69	47.12	45.89	46.51	1580176
2021-07-08	45.57	47.03	45.31	46.02	917251
2021-07-09	46.50	49.02	46.34	48.62	1490326
2021-07-12	48.09	48.88	47.81	48.82	3889390
2021-07-13	48.29	48.36	47.43	47.65	1505953
2021-07-14	47.88	48.71	47.24	47.65	1278518
2021-07-15	47.33	47.48	46.17	46.77	1169964
2021-07-16	47.39	47.39	45.31	45.36	1031616
2021-07-19	43.81	44.18	42.63	43.61	1694503
2021-07-20	43.49	46.51	43.28	46.12	1667276
2021-07-21	46.53	47.33	45.63	45.73	1028692
2021-07-22	45.65	45.65	44.28	44.61	1268652
2021-07-23	45.01	45.30	44.40	44.90	737900
2021-07-26	45.02	45.84	44.60	45.47	1388428
2021-07-27	45.06	45.54	44.59	45.29	704921
2021-07-28	45.57	46.27	44.59	45.48	1014192
2021-07-29	46.30	47.39	45.87	45.96	1329159
2021-07-30	45.61	46.45	44.86	45.82	1398883
2021-08-02	45.75	47.03	44.29	44.38	1175820
2021-08-03	44.67	44.67	41.95	42.60	1913220
2021-08-04	41.86	42.81	41.20	42.78	2318225
2021-08-05	43.21	44.07	43.00	43.61	1192764
2021-08-06	44.46	45.01	43.73	44.22	1795724
2021-08-09	44.83	45.37	43.74	44.09	1679394
2021-08-10	44.42	46.33	44.42	46.20	1264105
2021-08-11	46.15	46.60	45.31	46.27	1351269
2021-08-12	46.23	47.48	45.86	46.37	2212044
2021-08-13	46.06	46.58	45.69	46.52	1383283
2021-08-16	45.93	45.98	43.35	45.37	1464147
2021-08-17	44.79	45.54	44.53	45.25	1234386
2021-08-18	45.03	45.38	44.68	44.80	1454657
2021-08-19	44.48	46.38	42.68	42.92	2798313
2021-08-20	41.80	43.91	41.12	43.13	2560956
2021-08-23	43.08	45.16	42.83	44.93	1641194
2021-08-24	45.18	46.29	45.12	46.08	2203995
2021-08-25	45.49	46.51	44.71	45.68	2193597
2021-08-26	45.50	46.95	45.29	46.46	2208539
2021-08-27	46.70	49.43	46.61	49.09	2755147
2021-08-30	49.27	49.27	47.35	47.86	2503503
2021-08-31	50.50	50.90	49.30	50.22	6664740
2021-09-01	50.61	50.74	49.40	49.55	4273074
2021-09-02	49.53	50.43	48.52	48.98	24592091
2021-09-03	48.45	48.71	46.70	46.87	3793158
2021-09-07	46.66	46.91	46.07	46.37	2658055
2021-09-08	45.98	46.30	45.25	45.60	2979753
2021-09-09	45.18	46.12	45.13	45.82	2003961
2021-09-10	45.91	46.16	44.18	44.19	2006670
2021-09-13	44.67	45.39	43.88	45.33	1534851
2021-09-14	45.86	45.93	43.78	44.17	1615475
2021-09-15	43.95	44.55	43.25	44.51	1256837
2021-09-16	44.59	44.87	43.98	43.99	1038896
2021-09-17	44.10	45.39	43.96	45.31	3892229
2021-09-20	44.12	45.89	43.99	45.20	1486865
2021-09-21	45.44	45.94	45.11	45.20	1500447
2021-09-22	45.79	47.05	45.68	46.26	1367023
2021-09-23	46.38	48.23	46.38	47.79	1305158
2021-09-24	47.57	48.25	47.42	47.46	1477267
2021-09-27	47.79	49.52	47.44	49.21	1354184
2021-09-28	49.19	49.91	48.05	48.23	1144835
2021-09-29	48.34	48.72	47.64	48.17	819985
2021-09-30	48.51	48.51	45.96	46.46	1478288
2021-10-01	46.67	49.09	46.67	48.84	1729603
2021-10-04	48.66	49.74	48.13	48.78	1008866
2021-10-05	49.04	49.05	47.99	48.20	1094098
2021-10-06	47.52	48.98	46.44	48.58	1353297
2021-10-07	48.54	49.36	48.34	48.44	1242566
2021-10-08	48.31	48.91	47.58	47.84	1673567
2021-10-11	48.05	48.21	46.17	46.93	1144803
2021-10-12	46.87	48.28	46.73	47.72	1031219
2021-10-13	47.56	47.78	46.48	47.36	682207
2021-10-14	47.89	47.99	46.98	47.10	754754
2021-10-15	47.97	48.45	47.35	47.36	748488
2021-10-18	46.69	47.32	46.33	46.67	929960
2021-10-19	47.12	47.22	45.73	47.01	1033873
2021-10-20	46.90	47.09	46.06	46.59	832717
2021-10-21	46.91	47.74	45.90	46.12	1042176
2021-10-22	46.03	46.27	45.19	45.63	1128802
2021-10-25	45.54	45.93	44.71	45.17	1284917
2021-10-26	45.38	45.75	44.62	45.15	1060396
2021-10-27	44.88	46.64	44.55	45.72	2014883
2021-10-28	45.81	46.12	44.89	45.83	1350470
2021-10-29	45.56	45.81	44.75	45.23	1392212
2021-11-01	45.36	47.27	45.27	47.26	1062721
2021-11-02	47.46	47.46	45.85	45.91	1124394
2021-11-03	45.90	47.53	45.90	46.47	1132484
2021-11-04	46.37	47.49	45.83	46.28	1058347
2021-11-05	47.30	48.80	46.85	48.54	1308316
2021-11-08	48.51	48.70	46.81	47.15	1729742
2021-11-09	47.41	47.80	46.24	46.37	1730538
2021-11-10	49.95	50.32	48.19	48.54	2535978
2021-11-11	48.41	49.14	47.48	47.95	1274829
2021-11-12	48.01	48.46	46.09	46.57	1759565
2021-11-15	46.69	47.82	46.48	46.82	824833
2021-11-16	47.24	47.52	45.78	45.89	944598
2021-11-17	45.52	46.18	44.64	44.77	1322087
2021-11-18	45.03	45.44	43.28	44.23	1540919
2021-11-19	43.95	44.12	43.08	43.90	1376013
2021-11-22	44.30	45.85	43.75	45.48	1411348
2021-11-23	45.40	45.87	44.95	44.96	1261729
2021-11-24	44.49	44.75	43.72	44.42	698721
2021-11-26	42.31	43.19	41.46	42.39	1284651
2021-11-29	42.91	43.01	41.60	41.97	1342945
2021-11-30	41.35	41.83	39.72	40.31	1857548
2021-12-01	41.37	42.43	38.82	38.97	2350009
2021-12-02	39.27	41.41	39.13	41.11	1607512
2021-12-03	41.28	41.47	40.15	40.59	976530
2021-12-06	41.52	44.24	41.00	44.01	1764408
2021-12-07	44.15	45.69	43.95	45.23	1773381
2021-12-08	45.65	47.00	45.28	46.26	1843714
2021-12-09	45.75	46.66	45.46	45.98	1492966
2021-12-10	46.26	46.58	45.46	45.72	1158377
2021-12-13	44.83	45.49	42.74	43.06	1806586
2021-12-14	42.76	44.35	42.41	43.75	1559477
2021-12-15	43.47	43.60	41.82	43.45	1786280
2021-12-16	44.21	44.89	42.61	42.89	1585175
2021-12-17	42.18	44.20	41.20	42.99	2446931
2021-12-20	42.08	42.13	41.00	41.61	2731717
2021-12-21	42.07	43.96	41.71	43.75	1531089
2021-12-22	43.64	44.70	43.33	44.41	992607
2021-12-23	44.94	45.87	44.28	45.16	905374
2021-12-27	44.88	46.08	44.56	45.92	607596
2021-12-28	45.58	46.51	45.39	45.39	1190210
2021-12-29	45.47	45.82	45.23	45.54	686219
2021-12-30	45.70	46.43	45.53	45.54	904130
2021-12-31	45.32	46.18	45.02	45.89	743046
2022-01-03	46.24	47.44	45.87	46.39	1326706
2022-01-04	46.73	47.02	45.99	46.19	1192149
2022-01-05	46.55	48.18	45.93	46.59	1003832
2022-01-06	46.88	47.74	46.37	46.66	988443
2022-01-07	46.94	47.44	46.43	46.76	792042
2022-01-10	46.71	46.92	45.30	46.69	1325143
2022-01-11	46.79	47.70	46.12	47.67	959542
2022-01-12	47.49	47.85	46.25	46.96	1401677
2022-01-13	46.51	48.90	46.51	48.62	1174199
2022-01-14	47.91	48.19	47.47	48.07	1378697
2022-01-18	48.06	48.33	46.45	46.84	991731
2022-01-19	46.84	47.02	45.24	45.86	897556
2022-01-20	45.80	47.74	45.15	45.18	1450712
2022-01-21	44.78	44.98	43.35	43.38	1416082
2022-01-24	41.98	45.04	41.23	44.79	1906671
2022-01-25	43.77	44.79	42.72	44.07	1291818
2022-01-26	44.89	44.97	42.24	42.86	1421312
2022-01-27	43.37	43.64	41.02	41.24	1611242
2022-01-28	40.80	41.82	39.44	41.82	2448630
2022-01-31	41.30	42.60	41.30	42.19	1544596
2022-02-01	42.29	43.89	42.29	43.40	1921614
2022-02-02	43.33	44.70	43.11	43.81	1627573
2022-02-03	43.28	44.11	43.02	43.14	1342475
2022-02-04	43.13	43.26	41.77	42.91	1106165
2022-02-07	43.04	44.09	42.57	43.82	1184308
2022-02-08	43.19	45.93	42.31	45.56	2107232
2022-02-09	51.36	52.41	49.83	51.68	4316595
2022-02-10	51.09	53.66	51.09	53.20	2768057
2022-02-11	53.51	54.49	51.82	52.68	2082005
2022-02-14	52.81	53.36	51.39	51.90	1948609
2022-02-15	52.66	54.30	52.65	53.14	2596441
2022-02-16	52.91	54.43	52.60	54.10	1877490
2022-02-17	53.30	54.58	52.44	52.79	2293978
2022-02-18	52.75	54.28	52.75	53.31	1842266
2022-02-22	52.73	54.21	52.15	53.25	2152337
2022-02-23	53.88	54.30	53.15	53.65	1925741
2022-02-24	51.68	55.55	51.33	55.18	2386653
2022-02-25	55.46	56.67	54.74	56.59	1366090
2022-02-28	55.63	56.79	54.94	56.04	1729913
2022-03-01	55.75	56.48	54.96	56.06	2512520
2022-03-02	56.23	57.63	55.55	57.45	1760438
2022-03-03	57.82	58.13	54.06	54.25	1589331
2022-03-04	53.33	53.63	51.80	51.89	2397493
2022-03-07	52.00	52.08	45.54	45.54	2674169
2022-03-08	45.29	46.37	42.71	43.92	2898182
2022-03-09	45.95	49.18	45.60	47.72	2394186
2022-03-10	46.46	48.60	46.12	48.18	1411412
2022-03-11	49.20	49.20	47.42	47.59	1046812
2022-03-14	47.71	48.26	45.28	46.42	1427142
2022-03-15	46.87	48.76	46.87	48.54	1045833
2022-03-16	49.19	51.54	49.04	51.44	1353196
2022-03-17	50.96	51.73	50.40	51.49	1005353
2022-03-18	51.88	53.43	50.85	53.18	1852975
2022-03-21	52.49	53.03	50.89	51.62	1142666
2022-03-22	51.94	52.76	51.33	51.80	1116491
2022-03-23	50.99	52.04	50.69	51.34	858515
2022-03-24	51.64	52.28	50.37	52.14	1076695
2022-03-25	52.43	52.43	51.05	51.95	1052966
2022-03-28	51.71	51.76	50.17	51.48	941760
2022-03-29	52.38	53.60	52.04	52.83	1205080
2022-03-30	52.00	53.01	51.48	51.72	703387
2022-03-31	51.32	52.09	50.89	50.91	931564
2022-04-01	51.06	51.99	49.94	50.92	2071932
2022-04-04	51.02	51.72	50.44	51.61	1020396
2022-04-05	51.12	52.06	49.57	49.94	1386402
2022-04-06	49.19	49.21	47.52	48.65	1318663
2022-04-07	48.80	49.16	47.85	48.64	1130124
2022-04-08	48.73	50.15	48.26	49.32	1086581
2022-04-11	49.34	50.37	49.09	49.82	1041176
2022-04-12	50.60	51.37	48.69	49.35	1523697
2022-04-13	49.43	51.44	49.43	51.19	1328834
2022-04-14	51.27	52.08	50.10	50.17	1005742
2022-04-18	49.91	50.58	49.58	50.36	761292
2022-04-19	50.58	52.78	50.58	52.08	1022731
2022-04-20	52.73	53.81	52.47	53.66	1504768
2022-04-21	54.72	56.00	52.97	53.06	1266827
2022-04-22	52.69	53.82	52.39	52.52	971678
2022-04-25	51.98	54.10	51.41	53.91	1345960
2022-04-26	53.31	53.84	51.77	51.82	1149355
2022-04-27	51.62	52.52	50.00	51.43	1258933
2022-04-28	52.00	52.25	50.35	51.64	1130087
2022-04-29	51.61	51.88	49.00	49.25	1098301
2022-05-02	49.48	50.36	48.51	50.33	1329956
2022-05-03	50.28	51.14	48.98	50.37	1248885
2022-05-04	49.96	51.55	48.46	51.46	1191822
2022-05-05	50.67	50.91	48.04	48.86	988859
2022-05-06	48.66	49.42	47.32	48.65	1383543
2022-05-09	47.76	48.18	44.98	45.40	1701348
2022-05-10	46.77	48.40	45.82	47.54	2783478
2022-05-11	45.00	47.58	42.76	43.14	3765892
2022-05-12	42.33	43.80	41.36	43.00	2186490
2022-05-13	43.62	45.42	43.46	45.23	1507724
2022-05-16	45.10	45.66	44.14	44.24	840130
2022-05-17	44.82	46.58	44.55	46.49	1171451
2022-05-18	46.67	46.67	43.32	43.62	1627492
2022-05-19	43.04	43.85	42.41	42.67	2099138
2022-05-20	43.06	43.06	39.57	40.36	2101573
2022-05-23	40.86	41.85	39.46	41.81	1670957
2022-05-24	41.01	41.08	38.23	38.87	1356497
2022-05-25	38.50	41.46	38.33	40.91	1374061
2022-05-26	42.62	44.52	42.15	43.50	1507662
2022-05-27	43.30	44.90	43.30	44.26	989167
2022-05-31	43.79	44.34	43.21	43.34	1548642
2022-06-01	43.39	44.22	41.86	42.45	2650046
2022-06-02	41.90	43.15	41.90	43.15	1588827
2022-06-03	42.74	43.05	41.71	42.65	1467580
2022-06-06	42.88	43.84	42.34	43.46	1129479
2022-06-07	42.88	43.83	42.66	43.78	1349557
2022-06-08	43.48	43.99	42.48	42.64	1226786
2022-06-09	42.04	42.54	41.26	41.83	1251063
2022-06-10	40.70	41.17	39.84	40.91	1291371
2022-06-13	39.75	40.18	38.54	39.05	1857024
2022-06-14	39.23	39.74	38.52	38.91	2149204
2022-06-15	39.67	40.66	39.25	39.85	1827172
2022-06-16	39.74	40.06	38.81	39.31	2074835
2022-06-17	39.92	41.40	39.70	41.27	2950266
2022-06-21	41.92	42.32	41.11	42.18	1904331
2022-06-22	41.56	42.52	41.33	42.16	2929579
2022-06-23	42.83	43.13	41.59	42.95	2251950
2022-06-24	43.43	48.00	42.96	48.00	19649896
2022-06-27	48.33	48.33	46.61	46.80	2558013
2022-06-28	47.00	47.95	46.13	46.17	1500959
2022-06-29	46.27	46.97	45.70	46.32	1691414
2022-06-30	46.36	46.98	44.60	45.98	1734719
2022-07-01	45.94	47.43	45.94	47.34	1321590
2022-07-05	46.47	47.46	45.81	47.24	1707663
2022-07-06	47.26	47.92	46.08	46.14	2189027
2022-07-07	46.48	47.32	45.99	47.03	1323154
2022-07-08	46.79	48.28	46.51	47.45	1140110
2022-07-11	46.97	47.92	46.86	47.88	1636519
2022-07-12	47.79	48.75	47.73	48.17	1415835
2022-07-13	47.40	48.50	46.78	47.98	1151086
2022-07-14	47.25	48.50	46.90	48.12	824306
2022-07-15	48.60	49.76	48.27	49.70	1580054
2022-07-18	50.02	50.65	49.05	49.23	1430994
2022-07-19	50.00	51.03	49.91	50.44	938875
2022-07-20	50.64	51.25	50.41	50.99	608711
2022-07-21	50.70	51.30	50.33	51.18	727836
2022-07-22	51.47	52.12	50.20	50.83	853223
2022-07-25	50.96	51.36	49.96	51.23	706557
2022-07-26	50.77	51.39	50.12	50.62	936034
2022-07-27	51.36	51.49	50.51	50.88	664224
2022-07-28	50.88	51.65	50.16	51.32	851757
2022-07-29	51.11	51.13	49.51	49.71	1144596
2022-08-01	49.66	51.30	49.15	50.76	865210
2022-08-02	50.46	50.98	49.84	50.53	540733
2022-08-03	50.86	51.44	50.50	50.69	596545
2022-08-04	50.35	51.67	50.14	51.38	655022
2022-08-05	50.69	51.98	50.52	50.91	721118
2022-08-08	51.15	52.11	50.88	51.35	818384
2022-08-09	51.09	51.19	48.61	49.15	1340824
2022-08-10	50.30	51.89	50.30	50.68	1623060
2022-08-11	51.52	51.89	50.65	50.81	783182
2022-08-12	51.01	51.66	50.91	51.64	738258
2022-08-15	51.24	53.21	51.10	53.09	957560
2022-08-16	53.21	53.54	52.10	53.32	1187109
2022-08-17	53.20	54.74	52.40	52.46	1623434
2022-08-18	53.24	53.35	51.49	52.25	1186133
2022-08-19	51.99	52.19	50.79	51.05	941136
2022-08-22	50.09	50.70	49.45	50.24	795835
2022-08-23	50.04	50.68	49.83	49.99	727445
2022-08-24	49.99	51.17	49.92	51.03	878745
2022-08-25	51.20	51.86	50.71	51.59	757027
2022-08-26	51.50	51.84	50.31	50.73	2054965
2022-08-29	50.08	50.93	49.39	50.36	789487
2022-08-30	50.78	50.78	49.67	49.99	1221910
2022-08-31	50.22	50.48	49.44	49.98	1214675
2022-09-01	49.33	49.33	48.22	49.24	851024
2022-09-02	49.94	49.94	48.86	49.12	1220712
2022-09-06	49.56	49.74	48.13	48.78	1131328
2022-09-07	49.04	50.89	48.91	50.53	1036568
2022-09-08	50.02	50.85	49.86	50.74	762949
2022-09-09	51.28	51.99	50.48	51.94	873925
2022-09-12	52.37	53.39	52.23	53.19	1153707
2022-09-13	51.83	52.35	49.93	50.22	838008
2022-09-14	50.07	50.07	48.72	49.76	1082540
2022-09-15	49.40	50.48	49.03	49.14	878462
2022-09-16	48.54	48.66	47.84	48.59	1629316
2022-09-19	48.03	49.79	48.03	49.50	792693
2022-09-20	48.99	49.29	48.18	48.89	1052551
2022-09-21	48.91	49.14	47.32	47.37	907509
2022-09-22	47.21	47.29	45.53	45.90	678998
2022-09-23	45.26	45.47	43.67	44.83	1086607
2022-09-26	44.33	45.23	43.64	43.64	969472
2022-09-27	44.38	45.05	43.06	43.53	1146303
2022-09-28	43.75	44.89	43.38	44.63	897698
2022-09-29	43.87	43.92	42.77	43.31	615948
2022-09-30	43.23	44.31	42.88	42.95	1115994
2022-10-03	43.58	44.44	42.80	44.16	807555
2022-10-04	45.32	46.66	45.12	46.44	898456
2022-10-05	45.45	46.91	45.45	46.74	1029738
2022-10-06	46.70	47.24	45.84	46.02	661307
2022-10-07	45.30	45.71	44.50	44.88	909535
2022-10-10	45.29	45.75	44.69	45.34	572865
2022-10-11	45.14	46.49	45.00	45.81	1040293
2022-10-12	45.99	46.24	45.22	45.51	490936
2022-10-13	44.67	46.28	43.87	45.73	1306369
2022-10-14	46.31	46.31	44.35	44.56	846743
2022-10-17	45.33	46.19	45.33	45.81	1367293
2022-10-18	47.41	47.65	46.40	46.85	960078
2022-10-19	46.55	47.63	46.03	46.36	1086925
2022-10-20	46.22	46.68	45.57	45.77	949569
2022-10-21	45.66	47.50	45.22	47.50	1219966
2022-10-24	47.50	48.39	47.29	48.05	646901
2022-10-25	47.97	49.90	47.97	49.77	703613
2022-10-26	49.89	51.28	49.62	50.12	679210
2022-10-27	50.47	51.00	50.07	50.43	658550
2022-10-28	50.56	52.60	50.24	52.58	917428
2022-10-31	52.11	52.59	51.56	52.04	1081274
2022-11-01	52.35	53.48	51.81	52.67	889039
2022-11-02	52.13	52.50	50.86	51.05	732648
2022-11-03	50.51	51.63	49.73	51.02	695917
2022-11-04	51.85	52.36	50.94	52.06	700411
2022-11-07	52.39	52.39	51.12	51.73	800174
2022-11-08	51.96	52.83	51.14	51.84	1259179
2022-11-09	54.72	56.20	53.61	54.53	2259223
2022-11-10	56.89	58.38	56.06	56.26	2807714
2022-11-11	57.01	57.37	56.05	56.46	1683475
2022-11-14	56.55	58.94	56.50	57.94	2177463
2022-11-15	58.92	59.49	57.37	58.09	1520515
2022-11-16	58.03	59.12	57.60	58.69	1054277
2022-11-17	58.31	58.58	57.56	58.54	1046331
2022-11-18	59.40	59.58	57.30	58.27	916853
2022-11-21	58.28	58.73	57.67	58.21	844459
2022-11-22	58.12	59.32	57.76	59.32	930259
2022-11-23	59.36	59.87	58.41	58.48	932170
2022-11-25	58.31	59.12	58.15	58.41	406756
2022-11-28	57.81	59.28	57.41	58.96	862875
2022-11-29	58.94	59.71	58.76	59.03	1300676
2022-11-30	59.02	61.14	58.88	60.98	1386164
2022-12-01	61.01	61.74	60.51	60.91	1092836
2022-12-02	60.46	61.21	60.25	60.78	1103410
2022-12-05	60.10	60.86	59.97	60.26	915135
2022-12-06	60.29	60.89	59.44	60.10	1308351
2022-12-07	60.02	60.76	59.73	60.05	972699
2022-12-08	60.25	60.43	59.85	60.20	947682
2022-12-09	59.78	60.30	59.48	59.68	1597916
2022-12-12	59.68	60.76	59.34	60.42	635431
2022-12-13	61.76	61.79	60.85	61.23	820207
2022-12-14	61.10	62.00	60.07	60.96	1193722
2022-12-15	60.03	60.84	59.81	60.75	1096556
2022-12-16	60.45	60.89	59.40	60.56	3323599
2022-12-19	60.85	61.26	59.70	60.10	2095183
2022-12-20	59.70	60.41	59.57	60.05	2950705
2022-12-21	60.60	60.97	59.28	60.18	1156386
2022-12-22	59.40	59.40	57.58	59.03	1146180
2022-12-23	59.00	59.92	58.63	59.90	601403
2022-12-27	59.89	60.03	59.16	59.31	624123
2022-12-28	59.56	59.70	58.49	58.52	638304
2022-12-29	58.83	59.22	58.29	58.94	602972
2022-12-30	58.30	58.77	57.99	58.39	817899
2023-01-03	58.73	58.90	56.67	56.89	1063110
2023-01-04	57.39	57.65	56.94	57.18	1424043
2023-01-05	56.85	57.37	56.40	56.71	1789086
2023-01-06	57.54	60.34	57.05	59.89	2515960
2023-01-09	61.00	61.51	59.04	59.11	1397407
2023-01-10	59.16	59.80	58.36	58.71	1244847
2023-01-11	58.90	59.26	58.01	58.81	1268800
2023-01-12	59.19	59.56	58.48	58.91	1270407
2023-01-13	58.54	60.18	58.54	60.12	928594
2023-01-17	59.67	60.23	59.23	59.25	1283803
2023-01-18	59.34	59.79	58.92	59.01	1615097
2023-01-19	58.50	58.85	58.31	58.53	1110247
2023-01-20	58.80	59.35	58.45	59.31	688100
2023-01-23	59.09	59.96	59.00	59.61	822811
2023-01-24	59.24	60.14	58.96	59.82	596522
2023-01-25	59.14	60.03	59.01	59.94	638979
2023-01-26	60.20	60.81	59.76	60.42	624355
2023-01-27	60.40	60.55	59.71	59.87	1045518
2023-01-30	59.71	60.39	59.69	59.97	1022975
2023-01-31	59.65	61.38	58.96	61.32	1322273
2023-02-01	61.26	63.01	61.13	62.67	1254793
2023-02-02	62.78	63.13	60.59	60.99	1579464
2023-02-03	60.64	61.46	60.48	61.12	1088888
2023-02-06	61.05	62.08	60.55	61.88	1180807
2023-02-07	61.47	62.14	60.65	61.79	2200880
2023-02-08	60.50	61.53	58.82	59.89	2978946
2023-02-09	60.42	60.63	58.41	58.91	2932857
2023-02-10	58.58	58.86	57.85	58.74	1658939
2023-02-13	59.06	60.13	58.74	60.12	920860
2023-02-14	60.11	60.64	59.71	60.23	1567500
2023-02-15	59.70	60.20	59.35	59.80	1459266
2023-02-16	59.23	60.83	59.13	59.79	780288
2023-02-17	59.79	59.95	59.45	59.81	1354273
2023-02-21	59.21	59.66	58.65	58.67	524369
2023-02-22	58.68	59.02	58.14	58.69	1000299
2023-02-23	58.84	59.39	58.27	58.56	1078538
2023-02-24	58.60	58.90	57.52	58.61	927760
2023-02-27	58.95	58.95	57.80	57.98	747787
2023-02-28	58.03	58.14	56.42	56.59	1729536
2023-03-01	56.31	57.33	56.05	57.30	1120037
2023-03-02	57.11	57.89	56.81	57.71	646296
2023-03-03	57.66	58.18	57.31	57.83	581539
2023-03-06	57.83	58.64	57.50	57.90	1261151
2023-03-07	57.99	58.38	57.17	57.48	847731
2023-03-08	56.39	56.99	55.65	56.91	1640438
2023-03-09	57.26	57.31	55.47	55.48	1813339
2023-03-10	55.16	55.42	53.90	54.60	1149686
2023-03-13	53.88	54.97	53.50	54.00	1332723
2023-03-14	54.98	55.64	53.84	54.42	1293992
2023-03-15	53.02	54.58	52.32	54.52	2664903
2023-03-16	54.01	54.75	52.96	54.72	1349822
2023-03-17	54.85	55.13	53.71	54.52	1927514
2023-03-20	54.82	55.60	54.77	55.24	804067
2023-03-21	55.95	56.98	55.95	56.85	767359
2023-03-22	56.69	57.41	56.09	56.13	741077
2023-03-23	56.49	57.16	55.57	56.01	708631
2023-03-24	55.48	56.99	54.94	56.98	748636
2023-03-27	57.34	58.21	57.27	57.85	796438
2023-03-28	58.01	58.79	57.67	58.15	1049649
2023-03-29	58.82	59.41	58.53	59.07	1686915
2023-03-30	59.14	60.11	59.11	59.62	936763
2023-03-31	60.05	60.75	59.96	60.34	947453
2023-04-03	60.16	60.78	59.96	60.66	773445
2023-04-04	60.89	60.91	59.63	60.00	1172371
2023-04-05	59.54	60.07	59.38	59.94	1071407
2023-04-06	59.67	60.30	59.66	60.00	726315
2023-04-10	59.69	60.63	59.57	60.43	611292
2023-04-11	60.63	61.82	60.51	61.41	804133
2023-04-12	61.73	61.89	60.72	60.75	1109896
2023-04-13	60.75	61.37	59.91	60.54	1639801
2023-04-14	60.51	60.90	60.02	60.30	840936
2023-04-17	60.45	61.44	60.21	61.41	625405
2023-04-18	61.52	62.39	61.44	62.27	1077438
2023-04-19	62.34	62.43	61.55	61.56	736215
2023-04-20	61.21	61.40	60.71	60.93	890694
2023-04-21	61.00	62.00	60.83	61.95	519316
2023-04-24	61.62	61.99	61.03	61.77	751969
2023-04-25	61.33	61.52	60.30	60.33	608241
2023-04-26	60.34	60.81	59.76	60.00	675183
2023-04-27	60.10	61.22	60.01	61.15	582274
2023-04-28	61.29	62.84	60.91	62.69	806633
2023-05-01	62.80	63.22	61.86	62.03	1042473
2023-05-02	62.03	62.22	60.35	61.74	969287
2023-05-03	61.95	62.46	61.58	61.60	749666
2023-05-04	61.41	61.71	60.89	60.93	995904
2023-05-05	61.25	62.08	61.12	62.01	1076370
2023-05-08	62.10	62.34	61.04	61.17	1005951
2023-05-09	60.81	62.03	60.23	61.70	1826633
2023-05-10	61.70	62.38	57.78	59.65	2349284
2023-05-11	60.04	60.87	59.29	60.08	1324042
2023-05-12	60.55	61.17	59.25	60.27	1077511
2023-05-15	60.12	60.12	59.40	59.57	782318
2023-05-16	59.33	59.33	58.25	58.32	750456
2023-05-17	58.54	58.65	57.93	58.21	852733
2023-05-18	58.01	58.20	56.92	57.98	891316
2023-05-19	58.19	58.19	56.93	57.20	575733
2023-05-22	57.34	57.73	57.04	57.43	817793
2023-05-23	56.86	57.05	55.59	55.82	905101
2023-05-24	55.56	56.28	55.32	55.86	824657
2023-05-25	55.63	55.94	55.12	55.49	674090
2023-05-26	55.39	56.74	55.39	56.70	956278
2023-05-30	56.49	56.85	55.08	55.63	972078
2023-05-31	55.52	55.87	54.93	55.29	1181184
2023-06-01	55.18	55.88	55.01	55.65	1349011
2023-06-02	56.24	57.17	55.45	57.15	904259
2023-06-05	56.56	57.08	56.32	56.75	646534
2023-06-06	56.72	57.07	56.37	56.75	530263
2023-06-07	55.94	56.69	55.69	56.06	925759
2023-06-08	56.13	56.31	55.61	56.01	589082
2023-06-09	55.97	56.00	55.17	55.21	584303
2023-06-12	55.41	55.56	54.93	55.41	647637
2023-06-13	55.45	56.20	55.15	56.19	885521
2023-06-14	56.37	56.88	56.18	56.41	851230
2023-06-15	56.30	56.92	56.19	56.85	777308
2023-06-16	56.79	57.03	55.88	56.31	1654912
2023-06-20	55.38	55.61	54.68	54.83	1618231
2023-06-21	54.62	56.31	54.58	56.22	843224
2023-06-22	56.48	56.89	55.86	56.86	930376
2023-06-23	56.86	58.03	56.73	57.77	2200610
2023-06-26	57.73	58.24	57.40	57.84	745653
2023-06-27	57.82	59.64	57.82	59.39	782243
2023-06-28	59.17	59.85	58.75	59.65	1335555
2023-06-29	59.63	60.26	59.63	60.05	1121815
2023-06-30	60.35	60.77	59.76	60.24	1379671
2023-07-03	60.14	60.91	60.10	60.86	527800
2023-07-05	60.71	60.74	60.10	60.43	1156788
2023-07-06	60.20	60.49	59.50	59.75	1163302
2023-07-07	59.85	61.08	59.42	60.38	1180000
2023-07-10	60.09	60.81	60.09	60.71	639178
2023-07-11	60.92	61.30	60.59	60.97	550988
2023-07-12	61.36	61.49	60.96	61.41	559198
2023-07-13	61.48	61.55	61.08	61.11	729601
2023-07-14	60.97	61.04	60.04	60.13	782768
2023-07-17	60.12	61.49	59.86	60.98	720138
2023-07-18	60.90	61.28	59.79	60.18	606274
2023-07-19	60.41	61.94	60.36	61.46	1270127
2023-07-20	61.74	61.83	61.05	61.70	484652
2023-07-21	62.00	62.32	61.62	61.97	955674
2023-07-24	61.97	62.19	61.78	61.90	901520
2023-07-25	61.57	62.00	61.24	62.00	572527
2023-07-26	62.06	62.24	61.74	62.03	475130
2023-07-27	62.25	62.25	60.67	60.84	519617
2023-07-28	61.27	61.48	60.47	60.62	613757
2023-07-31	60.62	60.62	59.46	59.76	887855
2023-08-01	59.50	60.94	59.41	60.44	808106
2023-08-02	59.82	60.53	59.28	59.90	527613
2023-08-03	59.69	60.09	59.47	59.63	764672
2023-08-04	59.66	60.24	59.54	59.83	561190
2023-08-07	59.88	60.18	59.21	59.86	469122
2023-08-08	59.44	59.63	58.62	58.75	624657
2023-08-09	58.77	59.01	58.40	58.90	790726
2023-08-10	59.09	59.15	57.51	57.82	1145938
2023-08-11	57.85	58.00	57.15	57.93	818488
2023-08-14	58.04	58.17	57.51	57.65	663192
2023-08-15	57.35	57.55	56.99	57.46	971973
2023-08-16	59.30	62.99	58.21	62.69	3310685
2023-08-17	63.10	64.34	62.64	62.73	2014986
2023-08-18	62.59	63.52	62.42	63.00	1190792
2023-08-21	63.07	63.20	61.40	62.21	780861
2023-08-22	62.01	62.37	60.67	60.99	839347
2023-08-23	60.94	61.74	60.86	61.66	660930
2023-08-24	61.53	62.06	61.24	61.25	702013
2023-08-25	61.70	61.86	60.21	61.00	837841
2023-08-28	61.32	61.83	61.26	61.81	468246
2023-08-29	61.84	62.32	61.08	62.32	483816
2023-08-30	62.27	62.94	62.26	62.37	535477
2023-08-31	62.00	62.54	61.94	62.13	771238
2023-09-01	62.27	62.98	62.22	62.34	704622
2023-09-05	61.45	61.71	59.70	60.11	1296900
2023-09-06	60.25	60.63	59.55	59.83	874554
2023-09-07	59.73	60.00	59.04	59.33	929545
2023-09-08	59.35	59.67	58.97	59.12	730617
2023-09-11	59.14	59.94	58.88	59.27	774384
2023-09-12	59.23	59.74	58.66	59.55	807039
2023-09-13	59.32	59.95	58.98	59.45	688081
2023-09-14	60.00	60.35	59.37	59.88	973700
2023-09-15	59.96	60.75	59.83	60.45	2913820
2023-09-18	60.49	61.87	60.34	61.33	1067976
2023-09-19	61.34	61.81	60.54	61.25	835066
2023-09-20	61.34	62.17	61.34	61.53	825422
2023-09-21	61.32	61.39	60.18	60.20	866099
2023-09-22	60.36	60.69	59.90	59.98	689314
2023-09-25	59.63	60.67	59.63	60.46	634694
2023-09-26	60.05	60.35	59.18	59.25	896909
2023-09-27	59.27	59.53	58.39	58.46	639338
2023-09-28	58.55	59.24	58.55	59.09	851231
2023-09-29	59.38	59.68	58.78	58.86	855761
2023-10-02	58.87	59.39	58.40	58.73	847848
2023-10-03	58.21	58.53	56.11	56.27	955791
2023-10-04	56.59	57.32	56.00	56.75	835674
2023-10-05	56.66	57.10	55.44	55.46	1271995
2023-10-06	55.29	55.83	54.38	55.38	1308064
2023-10-09	54.89	55.69	54.75	55.14	637458
2023-10-10	55.48	56.65	55.48	56.26	828937
2023-10-11	56.48	56.90	55.60	55.94	608306
2023-10-12	56.01	56.01	52.92	53.29	1167608
2023-10-13	53.22	53.97	53.13	53.67	864993
2023-10-16	54.19	55.45	53.63	55.02	881414
2023-10-17	54.79	56.42	54.79	56.11	999455
2023-10-18	55.91	55.94	55.06	55.77	585473
2023-10-19	56.13	56.98	55.98	56.06	761307
2023-10-20	56.20	56.30	55.00	55.63	840039
2023-10-23	55.08	55.88	54.86	55.03	572178
2023-10-24	55.52	56.03	55.21	55.28	553174
2023-10-25	55.08	56.18	54.73	56.08	781029
2023-10-26	56.26	56.59	55.29	55.32	712980
2023-10-27	55.37	55.92	54.71	55.02	563376
2023-10-30	55.42	56.00	55.16	55.52	967725
2023-10-31	55.79	57.95	55.60	57.76	890383
2023-11-01	57.74	58.81	57.39	58.60	922668
2023-11-02	58.81	60.05	58.79	59.63	810544
2023-11-03	60.36	61.19	60.14	60.65	696916
2023-11-06	60.60	60.84	60.37	60.75	924022
2023-11-07	60.67	61.18	60.33	60.47	1036291
2023-11-08	60.51	62.10	59.49	59.97	2129503
2023-11-09	60.67	60.67	59.35	60.12	1204898
2023-11-10	60.12	61.42	59.88	60.99	1073747
2023-11-13	60.88	61.24	60.59	60.99	808885
2023-11-14	61.67	62.54	61.54	62.35	869566
2023-11-15	62.42	62.74	61.83	62.35	1173234
2023-11-16	62.17	62.51	61.58	61.66	969632
2023-11-17	61.82	62.25	61.29	62.20	697300
2023-11-20	62.19	62.90	61.40	62.62	605496
2023-11-21	62.52	62.66	61.85	61.90	658968
2023-11-22	62.28	63.41	61.59	63.25	607145
2023-11-24	63.35	64.02	63.23	63.44	308392
2023-11-27	63.35	64.74	63.32	64.62	1057696
2023-11-28	64.54	64.54	63.58	63.99	786539
2023-11-29	64.19	64.47	63.31	63.90	965317
2023-11-30	63.91	65.11	63.54	65.05	900482
2023-12-01	65.06	65.70	64.66	65.30	825907
2023-12-04	65.05	65.76	64.92	65.36	797502
2023-12-05	65.32	66.53	65.29	66.50	828736
2023-12-06	66.69	67.14	64.85	64.99	1897907
2023-12-07	65.19	66.32	64.61	66.22	1535369
2023-12-08	66.19	66.59	65.18	65.45	802203
2023-12-11	65.78	66.74	65.09	66.40	789526
2023-12-12	66.35	66.70	65.95	66.13	1071250
2023-12-13	66.34	66.67	65.70	66.41	897404
2023-12-14	67.00	67.69	66.62	67.44	1314647
2023-12-15	67.16	67.63	65.91	66.30	2114559
2023-12-18	66.78	67.76	66.28	67.44	990069
2023-12-19	67.36	68.84	67.36	68.78	918747
2023-12-20	68.54	69.56	68.22	68.23	1188409
2023-12-21	68.54	68.96	67.89	68.78	744250
2023-12-22	68.98	69.46	68.58	69.17	737265
2023-12-26	69.05	69.50	69.00	69.15	610694
2023-12-27	69.24	69.64	69.21	69.39	522917
2023-12-28	69.30	70.00	68.98	69.79	659868
2023-12-29	69.34	69.88	68.88	69.15	780661
2024-01-02	68.90	70.76	68.68	69.78	1122041
2024-01-03	69.84	70.10	68.80	68.80	852658
2024-01-04	69.04	69.92	68.91	68.95	1146808
2024-01-05	68.84	70.58	68.64	70.05	1572229
2024-01-08	69.56	70.47	68.81	70.38	670355
2024-01-09	69.93	70.69	69.60	70.65	523604
2024-01-10	70.79	71.17	70.49	70.93	713581
2024-01-11	70.84	70.89	70.22	70.65	521318
2024-01-12	71.04	71.21	70.15	70.33	533293
2024-01-16	70.14	70.72	69.94	70.09	455665
2024-01-17	69.52	71.37	69.52	70.86	781035
2024-01-18	70.91	71.23	70.03	70.93	563107
2024-01-19	71.12	71.15	70.15	70.90	432788
2024-01-22	71.20	71.86	70.73	70.76	529452
2024-01-23	70.94	71.11	70.39	70.67	467766
2024-01-24	71.15	71.27	70.47	70.65	523226
2024-01-25	71.26	71.33	70.15	71.10	651130
2024-01-26	71.33	71.45	70.53	70.80	519613
2024-01-29	70.77	71.54	70.50	71.49	683485
2024-01-30	71.24	74.22	71.20	73.75	1113960
2024-01-31	73.82	74.12	72.62	72.68	1173362
2024-02-01	72.79	74.15	72.16	73.72	1228268
2024-02-02	73.89	74.74	73.54	74.47	1260103
2024-02-05	74.00	74.38	73.00	73.23	888845
2024-02-06	73.22	73.79	72.82	73.28	1539953
2024-02-07	71.66	73.28	70.12	72.50	2519106
2024-02-08	72.69	74.27	72.14	72.57	1400676
2024-02-09	72.73	73.25	71.63	71.71	1298863
2024-02-12	72.08	73.73	72.01	73.68	1210065
2024-02-13	72.97	73.17	70.97	71.35	1012630
2024-02-14	71.65	72.37	71.39	72.36	601906
2024-02-15	72.44	73.95	72.44	73.22	999398
2024-02-16	72.96	75.10	72.91	74.61	947512
2024-02-20	74.50	75.33	74.43	74.79	764165
2024-02-21	74.82	75.61	74.38	74.80	593727
2024-02-22	74.60	75.53	74.60	75.10	578277
2024-02-23	75.42	75.88	75.19	75.61	516270
2024-02-26	75.34	76.69	75.13	75.94	682743
2024-02-27	76.07	76.73	75.76	76.67	740643
2024-02-28	76.67	76.76	76.12	76.34	616539
2024-02-29	76.46	77.14	75.82	76.77	1279468
2024-03-01	76.89	76.95	75.97	76.78	725605
2024-03-04	76.82	77.93	76.59	77.46	646732
2024-03-05	77.61	78.54	76.61	76.68	637062
2024-03-06	77.10	77.47	75.96	76.61	574486
2024-03-07	77.13	78.13	76.78	77.41	540166
2024-03-08	77.16	77.67	76.23	76.28	554350
2024-03-11	75.90	76.33	74.88	75.07	915004
2024-03-12	75.10	75.98	74.91	75.32	873387
2024-03-13	75.34	76.59	75.10	75.78	1603734
2024-03-14	75.59	75.93	74.76	75.93	729912
2024-03-15	75.43	76.84	75.23	76.24	1453534
2024-03-18	76.08	76.71	75.38	75.61	732851
2024-03-19	75.70	76.44	75.69	76.29	473167
2024-03-20	76.07	76.87	75.55	76.85	688233
2024-03-21	76.99	77.07	75.93	76.54	546048
2024-03-22	76.45	76.51	75.26	75.87	796311
2024-03-25	75.76	76.19	74.94	75.14	878592
2024-03-26	75.23	75.55	74.86	75.24	776371
2024-03-27	75.70	76.01	75.04	75.75	739986
2024-03-28	76.00	76.29	74.63	74.64	725936
2024-04-01	74.57	75.55	73.77	74.10	1858647
2024-04-02	73.87	74.27	73.38	73.95	1066586
2024-04-03	73.83	74.15	73.23	73.64	747593
2024-04-04	73.98	73.98	68.47	69.70	2671867
2024-04-05	69.73	70.76	69.59	70.30	1156909
2024-04-08	70.14	71.31	70.14	70.97	834441
2024-04-09	71.17	71.57	70.52	71.48	799276
2024-04-10	70.74	71.43	70.18	71.21	652407
2024-04-11	71.43	71.56	70.86	71.22	667667
2024-04-12	71.00	71.20	69.13	69.22	1084649
2024-04-15	69.90	70.46	68.63	69.03	1332466
2024-04-16	68.97	70.02	68.49	69.98	1169004
2024-04-17	70.41	70.47	68.05	68.51	1121873
2024-04-18	68.75	68.86	67.81	68.04	794525
2024-04-19	68.00	68.51	67.60	68.48	1553639
2024-04-22	68.91	69.43	68.35	69.01	728793
2024-04-23	69.21	69.63	69.05	69.27	626928
2024-04-24	69.16	69.58	68.81	69.39	654575
2024-04-25	69.32	69.32	68.60	68.91	826094
2024-04-26	69.06	69.66	68.77	68.85	982745
2024-04-29	68.83	69.49	68.37	68.46	1360122
2024-04-30	67.89	69.40	67.39	67.88	2948491
2024-05-01	67.99	69.34	67.85	68.43	1385891
2024-05-02	68.92	69.29	68.25	68.49	1612281
2024-05-03	69.04	69.62	68.60	69.21	1023258
2024-05-06	69.63	70.05	68.96	69.55	1717121
2024-05-07	69.70	70.25	69.03	69.29	1742207
2024-05-08	67.80	73.26	67.57	69.18	2289787
2024-05-09	68.60	71.11	68.60	70.99	1501558
2024-05-10	71.11	71.29	70.47	70.98	1000773
2024-05-13	71.15	71.15	69.63	69.74	730971
2024-05-14	70.16	70.70	69.66	70.39	987093
2024-05-15	70.55	72.40	70.21	72.02	1287377
2024-05-16	72.40	74.34	72.40	74.07	2641781
2024-05-17	74.08	74.33	73.15	74.00	1568682
2024-05-20	74.09	74.33	71.92	72.18	1045641
2024-05-21	72.25	72.43	70.99	71.57	958968
2024-05-22	71.53	72.31	71.25	71.62	930163
2024-05-23	71.56	71.56	69.63	70.35	1078618
2024-05-24	70.63	70.63	69.49	69.67	746376
2024-05-28	69.68	69.71	68.49	68.69	834603
2024-05-29	68.03	68.63	67.77	67.85	768177
2024-05-30	68.03	68.27	67.70	68.05	781207
2024-05-31	68.04	69.63	67.87	69.60	1206316
2024-06-03	69.11	71.38	68.95	71.14	1374755
2024-06-04	70.74	70.96	69.25	69.41	1015710
2024-06-05	69.40	70.01	69.26	69.42	706499
2024-06-06	69.40	71.08	69.40	70.68	766426
2024-06-07	70.30	70.36	69.15	69.50	455987
2024-06-10	68.92	69.18	68.19	68.66	597762
2024-06-11	68.30	68.55	67.77	68.10	631412
2024-06-12	68.71	69.56	68.71	69.00	712428
2024-06-13	68.96	69.25	67.64	68.59	855336
2024-06-14	68.30	68.30	67.42	67.76	635394
2024-06-17	67.75	69.22	67.37	68.70	940601
2024-06-18	68.84	68.91	67.70	68.09	1036077
2024-06-20	67.95	68.32	67.14	67.28	1105737
2024-06-21	67.27	67.63	67.00	67.57	2642440
2024-06-24	67.88	69.23	67.74	68.80	954710
2024-06-25	68.71	70.38	68.49	69.92	1457149
2024-06-26	69.44	69.44	67.30	67.53	1035948
2024-06-27	67.51	67.85	66.82	67.38	1020045
2024-06-28	67.41	67.42	65.92	66.11	3357104
2024-07-01	66.52	66.59	64.92	65.17	1343002
2024-07-02	65.10	65.21	63.98	64.56	2043310
2024-07-03	64.60	64.94	63.85	64.39	995390
2024-07-05	64.33	64.48	63.10	63.74	1950091
2024-07-08	64.47	64.72	63.39	63.40	861354
2024-07-09	63.20	63.57	61.60	61.60	1184319
2024-07-10	62.05	62.24	61.61	61.95	1314818
2024-07-11	62.27	64.23	61.90	64.16	1069189
2024-07-12	64.56	64.99	63.70	63.87	755307
2024-07-15	63.57	64.41	63.38	63.95	796331
2024-07-16	64.30	64.77	63.90	64.53	1245295
2024-07-17	64.64	66.55	64.60	66.40	1767924
2024-07-18	65.96	66.54	65.51	65.70	1047866
2024-07-19	65.74	65.74	65.12	65.30	714684
2024-07-22	64.93	66.65	64.69	66.48	951772
2024-07-23	66.41	67.87	66.18	67.68	1125543
2024-07-24	66.55	66.63	63.37	63.53	2342328
2024-07-25	63.74	65.68	63.55	65.27	1377042
2024-07-26	65.89	66.86	65.75	66.57	1197260
2024-07-29	66.06	66.71	65.88	66.32	1131270
2024-07-30	66.64	69.27	66.46	68.81	1295948
2024-07-31	69.00	69.72	68.37	69.00	1101400
2024-08-01	69.25	69.99	67.71	68.31	1012461
2024-08-02	67.67	67.67	66.07	66.70	1064606
2024-08-05	65.00	65.19	63.24	63.51	1612234
2024-08-06	63.88	65.24	63.35	64.26	1198546
2024-08-07	64.90	65.72	64.28	64.39	1002222
2024-08-08	64.80	65.95	64.57	65.06	916878
2024-08-09	64.96	65.90	64.15	65.33	638361
2024-08-12	65.41	65.88	64.92	65.59	1174957
2024-08-13	65.91	67.34	65.82	67.08	1596302
2024-08-14	72.77	74.27	70.73	72.25	2928689
2024-08-15	73.00	73.73	71.46	73.12	1366156
2024-08-16	73.12	74.06	72.88	73.48	1149316
2024-08-19	73.71	73.97	72.70	73.57	952316
2024-08-20	73.62	73.80	72.68	72.76	717902
2024-08-21	73.54	74.36	73.26	74.32	854860
2024-08-22	74.45	74.45	73.41	73.56	715605
2024-08-23	73.75	74.87	73.46	74.71	866271
2024-08-26	75.03	75.57	74.67	74.80	797587
2024-08-27	74.51	75.41	74.27	74.87	854680
2024-08-28	74.88	75.15	74.29	74.72	793080
2024-08-29	74.80	75.95	74.63	74.94	560658
2024-08-30	75.09	75.26	74.07	74.64	876299
2024-09-03	74.30	75.30	73.11	73.49	1040070
2024-09-04	72.91	73.42	71.97	73.15	1082850
2024-09-05	73.47	73.89	72.75	73.13	614998
2024-09-06	73.40	73.77	71.32	71.50	476550
2024-09-09	71.44	72.14	71.24	71.49	877082
2024-09-10	71.56	71.94	70.68	71.29	573798
2024-09-11	70.95	71.44	69.98	71.36	656157
2024-09-12	71.33	73.28	71.23	73.01	760949
2024-09-13	73.14	74.00	72.49	73.51	880313
2024-09-16	74.26	75.64	74.00	75.29	796462
2024-09-17	75.22	76.57	75.22	75.87	777271
2024-09-18	76.21	76.82	74.71	75.48	760574
2024-09-19	76.55	77.07	76.04	77.02	1003317
2024-09-20	76.59	77.50	76.12	77.01	1347802
2024-09-23	77.16	77.74	76.73	77.59	500694
2024-09-24	77.76	78.09	77.32	77.40	967096
2024-09-25	78.29	78.29	77.27	77.50	862829
2024-09-26	77.91	78.99	77.89	78.64	1188829
2024-09-27	78.81	79.59	77.80	78.21	1539187
2024-09-30	78.25	78.46	77.48	78.37	649605
2024-10-01	78.20	78.52	77.40	78.16	537794
2024-10-02	77.78	78.57	77.74	78.56	883492
2024-10-03	78.17	79.25	78.15	78.25	1170934
2024-10-04	78.87	79.16	78.24	78.65	707558
2024-10-07	78.62	78.69	77.78	78.03	555415
2024-10-08	78.34	78.58	77.51	78.41	533444
2024-10-09	80.00	81.05	79.36	80.49	1369305
2024-10-10	80.23	80.47	79.27	79.92	748720
2024-10-11	79.86	81.32	79.77	81.24	634349
2024-10-14	81.56	81.99	81.18	81.55	762156
2024-10-15	81.79	83.28	81.70	82.71	889567
2024-10-16	82.93	83.58	82.74	83.08	971946
2024-10-17	83.31	83.70	82.92	83.19	954394
2024-10-18	83.25	83.51	82.80	83.24	463149
2024-10-21	82.94	83.19	82.34	82.54	462935
2024-10-22	82.58	82.79	82.08	82.51	557244
2024-10-23	82.11	82.27	81.11	81.52	792765
2024-10-24	81.54	82.20	81.42	81.86	878979
2024-10-25	82.70	82.86	82.03	82.55	769858
2024-10-28	82.96	83.65	81.85	82.05	834138
2024-10-29	81.23	82.74	80.83	81.76	885644
2024-10-30	81.56	82.79	81.18	81.29	1029947
2024-10-31	81.00	81.82	80.71	81.25	847689
2024-11-01	81.69	82.02	80.70	80.86	868760
2024-11-04	80.25	81.50	80.25	80.93	1316011
2024-11-05	80.60	82.86	80.60	82.33	1467018
2024-11-06	85.81	89.00	85.56	87.62	3394735
2024-11-07	87.87	88.22	85.28	85.33	1306853
2024-11-08	85.52	86.20	84.59	85.97	1454003
2024-11-11	86.52	87.38	86.00	87.25	1054269
2024-11-12	87.24	87.30	86.04	86.09	727490
2024-11-13	86.08	86.32	85.05	85.30	997778
2024-11-14	85.31	87.00	84.86	85.75	1729052
2024-11-15	85.58	85.74	83.12	83.20	1106950
2024-11-18	83.79	84.17	82.93	83.47	909143
2024-11-19	82.77	83.37	82.31	82.84	781441
2024-11-20	82.51	84.07	82.12	84.01	712537
2024-11-21	84.46	86.61	84.04	86.40	674892
2024-11-22	86.91	87.75	86.41	87.59	798751
2024-11-25	88.47	89.73	88.42	88.76	1165561
2024-11-26	88.63	89.00	87.65	88.08	617170
2024-11-27	88.38	89.36	87.87	87.91	607341
2024-11-29	88.00	88.84	88.00	88.24	405400
2024-12-02	88.31	89.45	88.11	88.27	1354846
2024-12-03	88.70	89.51	87.83	88.64	1198861
2024-12-04	88.37	89.73	88.19	89.59	802763
2024-12-05	89.56	92.44	89.04	90.57	1386837
2024-12-06	90.75	91.66	89.94	90.19	942909
2024-12-09	90.10	90.36	87.31	88.64	2730226
2024-12-10	90.44	92.09	88.23	89.09	965339
2024-12-11	89.49	89.87	88.81	88.92	1023731
2024-12-12	89.29	90.07	88.08	88.20	889465
2024-12-13	88.18	88.92	87.56	88.65	834718
2024-12-16	88.14	89.56	87.33	88.53	968620
2024-12-17	88.00	88.43	86.76	87.37	891592
2024-12-18	87.25	88.29	85.08	85.15	1002535
2024-12-19	85.52	86.23	84.26	84.46	835259
2024-12-20	83.84	85.35	83.53	84.39	2472217
2024-12-23	83.94	84.46	83.09	84.14	525624
2024-12-24	84.35	85.27	84.19	85.22	279637
2024-12-26	84.86	85.79	84.65	85.58	481855
2024-12-27	84.96	85.84	84.61	85.06	424239
2024-12-30	84.45	84.80	83.49	84.19	987500
2024-12-31	84.47	85.11	84.25	84.55	770171
2025-01-02	85.11	85.76	83.67	84.05	792059
2025-01-03	84.32	84.68	83.07	84.40	675372
2025-01-06	83.64	85.35	83.57	83.71	664890
2025-01-07	84.24	85.02	83.94	84.77	1127588
2025-01-08	84.76	85.93	83.18	85.78	649501
2025-01-10	84.80	85.64	84.38	84.40	529830
2025-01-13	84.17	85.24	83.68	84.64	841535
2025-01-14	84.90	86.56	83.53	86.37	781120
2025-01-15	87.65	88.32	86.66	87.07	1281318
2025-01-16	87.51	87.92	86.02	87.02	1270348
2025-01-17	87.24	88.23	87.08	87.73	712734
2025-01-21	88.75	89.36	87.81	89.12	1022006
2025-01-22	89.28	89.62	88.44	89.10	903159
2025-01-23	89.07	89.07	88.21	88.72	1283340
2025-01-24	88.37	89.09	88.10	88.85	1176648
2025-01-27	88.96	90.34	87.86	90.30	1128302
2025-01-28	89.75	91.09	89.35	90.04	986177
2025-01-29	90.12	91.48	90.12	90.78	704228
2025-01-30	91.52	91.79	90.64	90.93	1124757
2025-01-31	90.98	91.29	90.06	90.31	846953
2025-02-03	88.62	90.70	88.09	89.77	1250973
2025-02-04	89.48	90.69	88.97	90.60	1640124
2025-02-05	86.96	91.34	85.15	88.22	2756029
2025-02-06	88.00	89.02	86.79	87.16	1742704
2025-02-07	87.16	87.52	84.78	85.09	2081708
2025-02-10	85.45	86.27	84.79	85.64	1593965
2025-02-11	85.18	85.37	83.63	83.95	1517431
2025-02-12	83.10	85.96	83.10	85.39	1912352
2025-02-13	85.72	88.46	84.93	87.95	1352512
2025-02-14	88.20	88.27	86.68	87.09	1114451
2025-02-18	87.01	88.20	86.48	86.60	1546101
2025-02-19	86.33	87.85	86.04	86.86	904761
2025-02-20	86.74	87.05	84.09	84.53	1207490
2025-02-21	84.59	84.72	81.61	81.85	1467096
2025-02-24	82.05	83.41	81.57	82.85	1283358
2025-02-25	83.29	83.45	81.64	82.15	884666
2025-02-26	82.00	84.13	82.00	82.84	910295
2025-02-27	83.16	83.40	82.29	82.80	1044009
2025-02-28	83.19	85.29	82.86	85.14	1088982
2025-03-03	85.41	85.62	82.25	83.00	1304828
2025-03-04	82.06	82.52	80.16	81.60	1301079
2025-03-05	81.53	82.15	79.89	81.42	963801
2025-03-06	80.37	81.81	78.22	78.71	1573006
2025-03-07	78.46	78.83	74.66	77.93	2534637
2025-03-10	76.99	77.00	74.01	74.92	2118163
2025-03-11	74.73	76.52	74.19	75.69	1345864
2025-03-12	76.54	77.67	76.14	77.60	1787430
2025-03-13	77.46	77.90	74.14	74.86	1261810
2025-03-14	75.17	76.67	74.71	76.50	921697
2025-03-17	75.86	77.65	75.86	77.05	1005422
2025-03-18	76.95	77.28	76.20	76.57	638484
2025-03-19	76.31	77.74	75.84	77.57	1575809
2025-03-20	76.80	77.75	75.86	75.97	972031
2025-03-21	75.37	76.92	73.97	76.76	1892129
2025-03-24	77.81	79.08	77.19	78.43	1760159
2025-03-25	78.26	78.73	75.87	76.80	1184966
2025-03-26	77.00	78.24	76.64	77.87	806187
2025-03-27	77.87	78.55	77.03	78.00	701938
2025-03-28	77.76	78.15	76.55	77.34	629481
2025-03-31	76.66	78.86	76.31	78.63	1267118
2025-04-01	78.39	79.68	78.01	79.45	965470
2025-04-02	78.95	81.19	78.95	80.94	796481
2025-04-03	78.49	79.53	75.52	76.05	2260789
2025-04-04	73.61	75.28	72.45	73.28	1699929
2025-04-07	70.22	73.96	68.40	71.62	1922192
2025-04-08	78.78	78.78	71.15	71.83	1549813
2025-04-09	71.21	78.50	70.42	78.07	1757346
2025-04-10	76.74	77.05	73.83	75.45	1000155
2025-04-11	75.53	75.98	73.37	75.48	1262500
2025-04-14	76.77	77.38	75.38	76.31	816777
2025-04-15	76.08	77.12	75.69	75.79	535003
2025-04-16	75.37	76.17	74.02	74.87	708769
2025-04-17	74.86	76.12	74.59	76.00	1025187
2025-04-21	75.61	75.64	74.34	75.27	866576
2025-04-22	76.34	78.25	76.13	77.86	834627
2025-04-23	80.11	81.68	79.32	79.89	1255363
2025-04-24	79.22	81.04	78.91	80.77	1212482
2025-04-25	80.54	80.78	79.08	79.42	1055441
2025-04-28	79.32	80.90	78.87	79.57	929735
2025-04-29	78.49	80.67	78.49	80.43	985822
2025-04-30	79.67	80.75	78.56	80.66	1326288
2025-05-01	81.13	81.87	80.39	81.20	1036860
2025-05-02	82.14	83.08	81.91	82.59	785656
2025-05-05	82.17	83.29	82.02	82.62	1412074
2025-05-06	81.79	82.25	80.66	81.08	2048531
2025-05-07	77.45	83.91	77.44	82.92	2738686
2025-05-08	83.48	86.79	83.48	85.44	1973097
2025-05-09	85.36	85.63	83.84	84.41	1257885
2025-05-12	86.31	87.69	85.80	87.52	1616833
2025-05-13	87.41	88.20	87.06	87.44	1085911
2025-05-14	87.50	87.90	86.52	87.67	1350441
2025-05-15	87.18	88.22	86.69	88.13	1013027
2025-05-16	88.12	88.27	87.29	88.09	1406246
2025-05-19	87.39	88.09	86.81	87.60	678914
2025-05-20	88.04	88.47	87.26	87.51	987642
2025-05-21	86.51	87.10	84.06	84.65	1054533
2025-05-22	84.68	84.77	83.40	83.70	953458
2025-05-23	83.46	84.99	83.26	84.66	1253546
2025-05-27	85.99	86.51	84.85	86.15	1203089
2025-05-28	88.13	89.63	87.45	89.01	1980819
2025-05-29	89.74	90.30	88.74	89.29	1773250
2025-05-30	89.29	90.08	88.86	89.56	1204432
2025-06-02	89.03	89.76	88.36	89.22	1154263
2025-06-03	89.12	89.61	88.61	88.87	786999
2025-06-04	88.77	88.79	87.61	87.72	851379
2025-06-05	87.77	88.35	87.04	87.76	834784
2025-06-06	88.72	88.98	87.77	88.29	834228
2025-06-09	88.59	88.98	87.54	88.18	819736
2025-06-10	88.09	89.05	87.39	87.69	856991
2025-06-11	87.74	87.82	86.45	86.70	576337
2025-06-12	86.38	87.54	86.10	87.50	638747
2025-06-13	86.69	87.29	85.95	86.20	627199
2025-06-16	86.54	88.09	86.54	87.52	1169390
2025-06-17	86.96	87.71	85.67	85.77	744619
2025-06-18	86.15	86.44	84.86	84.99	772748
2025-06-20	85.66	86.30	85.01	85.92	1099078
2025-06-23	85.68	87.33	85.49	87.23	670086
2025-06-24	87.88	88.00	86.65	86.77	994132
2025-06-25	86.82	86.82	85.29	85.53	955993
2025-06-26	85.75	86.46	85.21	86.23	903523
2025-06-27	86.37	87.58	86.00	87.47	1652953
2025-06-30	87.75	88.01	86.29	87.47	1027507
2025-07-01	87.37	88.89	86.97	88.35	827447
2025-07-02	88.05	88.34	87.65	88.19	652046
2025-07-03	88.20	89.05	87.73	88.87	353739
2025-07-07	88.46	89.09	88.04	89.07	854686
2025-07-08	89.06	89.46	87.86	88.36	994396
2025-07-09	88.81	90.33	88.08	90.16	1105072
2025-07-10	90.07	91.30	89.83	90.43	755167
2025-07-11	93.68	96.02	90.63	94.81	4643617
2025-07-14	95.05	98.18	94.82	97.28	5798747
2025-07-15	96.42	97.91	96.30	96.65	2628294
2025-07-16	97.67	99.99	96.62	99.91	3205254
2025-07-17	99.67	100.46	97.73	99.13	2770001
2025-07-18	99.35	99.61	98.35	98.78	1273041
2025-07-21	98.41	100.23	98.21	98.96	1786004
2025-07-22	99.03	99.86	98.68	99.63	1181574
2025-07-23	100.16	101.05	99.44	99.53	1371261
2025-07-24	99.64	99.72	97.85	97.99	890877
2025-07-25	97.99	99.27	97.51	98.82	952503
2025-07-28	99.40	100.54	98.90	99.45	1224680
2025-07-29	99.50	101.22	99.09	100.16	2146852
2025-07-30	100.76	102.26	100.19	102.08	1396299
2025-07-31	101.83	103.50	100.09	100.40	1281564
2025-08-01	99.77	100.63	98.62	100.50	1046768
2025-08-04	100.24	101.64	99.75	99.84	1311067
2025-08-05	99.81	100.02	97.96	98.19	1255017
2025-08-06	98.77	99.58	97.79	98.28	2726882
2025-08-07	98.65	100.72	96.32	98.23	3753271
2025-08-08	98.50	98.50	96.19	96.94	2288027

Explore More About PFGC

Coins representing dividend payouts and trends

PFGC Dividend History

Discover Performance Food Group'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

PFGC Stock Split History

Discover Performance Food Group'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

PFGC Historical Prices

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

Web Analytics