PSTG Historical Prices

Summary

Key Stock Metrics

34.51

(April 7, 2025)

52-Week Low

73.67

(January 22, 2025)

52-Week High

73.67

(January 22, 2025)

All-Time High

58.40

(August 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-10-07	16.74	17.00	16.00	16.01	18804360
2015-10-08	16.04	16.09	15.50	15.93	4194055
2015-10-09	16.25	16.64	15.91	16.60	1999388
2015-10-12	17.23	18.45	17.00	18.06	6065146
2015-10-13	18.36	19.45	18.01	18.69	2978851
2015-10-14	18.78	20.03	18.70	19.74	2503572
2015-10-15	20.47	20.60	18.62	19.68	1790213
2015-10-16	19.86	19.95	18.66	18.84	1216050
2015-10-19	18.56	19.08	18.07	19.00	855592
2015-10-20	18.65	19.57	18.28	19.50	1231315
2015-10-21	19.70	19.86	18.85	19.25	1101178
2015-10-22	19.31	19.61	18.91	19.49	812481
2015-10-23	19.59	19.60	19.13	19.27	553112
2015-10-26	19.18	19.30	18.76	18.86	505525
2015-10-27	18.76	19.28	17.57	17.80	1303662
2015-10-28	17.75	18.48	17.71	18.05	813344
2015-10-29	18.06	18.32	17.76	17.81	920798
2015-10-30	17.83	17.99	17.25	17.63	712858
2015-11-02	18.35	18.36	16.68	16.96	1542433
2015-11-03	17.38	17.68	16.91	17.44	831993
2015-11-04	17.65	17.79	17.00	17.04	728119
2015-11-05	17.35	17.73	17.25	17.65	704201
2015-11-06	17.80	18.05	17.30	17.62	389603
2015-11-09	17.50	17.89	17.50	17.61	597970
2015-11-10	17.55	17.65	16.90	17.40	714915
2015-11-11	17.12	17.44	17.06	17.11	665013
2015-11-12	17.05	17.49	17.03	17.10	374166
2015-11-13	17.14	17.44	16.97	17.24	721809
2015-11-16	17.18	17.30	17.00	17.25	375304
2015-11-17	17.19	17.54	17.06	17.19	604913
2015-11-18	17.25	17.50	17.12	17.27	595961
2015-11-19	17.25	18.06	17.17	17.40	405374
2015-11-20	15.89	16.00	14.55	14.74	6171869
2015-11-23	15.08	15.17	13.50	14.11	2900619
2015-11-24	14.29	14.33	13.65	13.91	1780750
2015-11-25	14.09	14.09	13.05	13.08	1399515
2015-11-27	13.01	13.27	12.26	12.96	853500
2015-11-30	13.01	13.13	12.63	12.91	1255423
2015-12-01	12.85	13.81	12.72	13.73	1311335
2015-12-02	13.74	14.59	13.65	13.92	2329256
2015-12-03	16.10	16.20	14.56	15.69	4369862
2015-12-04	16.00	17.15	15.60	16.76	3300560
2015-12-07	16.75	17.70	16.41	17.53	3064546
2015-12-08	16.11	17.71	16.11	17.55	1676386
2015-12-09	17.75	18.23	17.49	17.56	2244503
2015-12-10	17.63	18.12	17.51	17.69	1806582
2015-12-11	17.70	18.39	17.32	17.65	1973515
2015-12-14	17.54	17.92	16.85	17.09	1192256
2015-12-15	17.04	17.76	16.67	17.27	1114461
2015-12-16	17.74	17.94	17.02	17.71	1214225
2015-12-17	17.72	17.95	16.71	16.96	1252448
2015-12-18	16.81	17.47	16.55	16.81	6288475
2015-12-21	17.00	17.27	15.37	16.01	1530468
2015-12-22	16.01	16.64	15.60	16.20	1308936
2015-12-23	16.31	16.89	16.31	16.82	648518
2015-12-24	16.97	16.97	16.46	16.54	382137
2015-12-28	16.46	16.95	16.29	16.58	812253
2015-12-29	16.65	16.83	16.02	16.17	735291
2015-12-30	15.93	16.30	15.84	16.05	889298
2015-12-31	16.00	16.23	15.53	15.57	942960
2016-01-04	15.34	15.34	14.11	14.34	1503858
2016-01-05	14.29	14.48	13.60	14.23	1462636
2016-01-06	13.97	14.90	13.81	14.20	1156392
2016-01-07	13.85	14.18	13.60	14.05	1202170
2016-01-08	14.24	14.36	13.61	13.70	822889
2016-01-11	13.76	14.26	13.50	14.02	1005921
2016-01-12	14.19	14.40	13.84	14.02	796245
2016-01-13	14.40	14.44	13.46	13.77	933739
2016-01-14	13.79	14.81	13.57	14.35	1233708
2016-01-15	14.00	14.26	13.91	13.94	1168355
2016-01-19	14.40	14.40	13.93	14.14	1301298
2016-01-20	14.00	14.00	12.96	13.31	1762105
2016-01-21	13.34	13.66	13.08	13.27	497599
2016-01-22	13.40	14.36	13.33	13.73	824678
2016-01-25	13.54	14.16	13.52	13.99	1064812
2016-01-26	14.01	14.09	13.53	13.72	792208
2016-01-27	13.56	13.89	13.40	13.57	395246
2016-01-28	13.91	13.94	13.04	13.10	666803
2016-01-29	13.19	13.87	12.94	13.01	701448
2016-02-01	12.96	13.12	12.65	13.00	536919
2016-02-02	12.83	13.11	12.12	12.43	772970
2016-02-03	12.43	12.77	12.00	12.42	677360
2016-02-04	12.40	13.35	12.07	13.09	785950
2016-02-05	13.00	13.12	12.01	12.22	1101753
2016-02-08	12.03	12.82	11.05	12.77	1884062
2016-02-09	12.50	12.63	11.75	11.99	798722
2016-02-10	11.75	12.22	11.75	12.00	548090
2016-02-11	11.80	12.15	11.52	11.64	525391
2016-02-12	11.72	12.00	11.16	11.97	372205
2016-02-16	11.96	13.17	11.86	12.61	766862
2016-02-17	12.70	14.00	12.68	13.03	1132149
2016-02-18	12.95	13.33	12.27	12.81	601594
2016-02-19	12.83	12.89	12.30	12.80	352543
2016-02-22	12.80	13.08	12.50	12.68	456128
2016-02-23	12.58	12.87	12.32	12.79	484183
2016-02-24	12.58	12.84	12.18	12.35	1405961
2016-02-25	12.28	13.49	12.25	13.19	1407745
2016-02-26	13.30	13.84	13.12	13.24	1229880
2016-02-29	13.50	14.48	13.34	14.38	1368379
2016-03-01	14.42	15.45	14.25	14.98	1827313
2016-03-02	15.17	15.95	15.00	15.71	1689052
2016-03-03	16.40	16.40	13.91	14.37	4192480
2016-03-04	14.45	15.00	13.76	13.87	1220916
2016-03-07	13.98	14.32	13.11	13.40	1533448
2016-03-08	13.46	13.46	12.84	13.15	1278507
2016-03-09	13.29	13.52	12.96	13.22	746873
2016-03-10	13.30	13.33	12.65	12.82	958243
2016-03-11	13.01	13.25	12.55	13.00	797887
2016-03-14	13.00	13.20	12.75	13.01	1176997
2016-03-15	13.04	13.06	12.25	12.36	1263954
2016-03-16	12.37	12.82	12.10	12.36	1602438
2016-03-17	12.31	13.18	12.26	13.02	1627698
2016-03-18	13.07	13.07	12.23	12.42	3043387
2016-03-21	12.41	13.04	12.37	12.95	1723426
2016-03-22	12.95	13.99	12.86	13.84	1344143
2016-03-23	13.84	13.84	12.99	13.05	770054
2016-03-24	13.24	13.35	12.53	13.05	916098
2016-03-28	13.10	13.46	12.65	13.40	783837
2016-03-29	13.36	13.46	12.50	13.31	1023656
2016-03-30	13.34	13.50	12.96	13.30	892515
2016-03-31	13.25	14.08	13.13	13.69	1325881
2016-04-01	13.65	14.55	13.47	14.46	1590804
2016-04-04	13.71	14.80	13.57	14.39	6924065
2016-04-05	14.07	15.35	13.90	14.67	2217746
2016-04-06	14.73	15.04	14.58	15.00	2546231
2016-04-07	14.80	14.97	14.30	14.59	908397
2016-04-08	14.66	14.70	14.21	14.31	730586
2016-04-11	14.36	14.69	14.25	14.42	650016
2016-04-12	14.41	14.75	14.20	14.45	779935
2016-04-13	14.45	15.00	14.45	14.91	1413598
2016-04-14	14.80	14.99	14.61	14.65	698624
2016-04-15	14.61	14.64	14.13	14.15	1613029
2016-04-18	14.14	14.56	14.01	14.42	739514
2016-04-19	14.33	15.02	14.25	14.66	1138946
2016-04-20	14.75	14.75	14.12	14.16	1210407
2016-04-21	14.21	14.25	13.46	13.79	1401146
2016-04-22	13.69	14.32	13.69	14.32	531519
2016-04-25	14.15	14.68	14.09	14.58	933807
2016-04-26	14.83	14.91	14.63	14.71	824836
2016-04-27	14.81	14.89	14.17	14.20	557070
2016-04-28	14.27	14.73	14.21	14.36	595841
2016-04-29	14.35	14.67	14.30	14.55	668078
2016-05-02	14.51	14.76	14.19	14.47	722948
2016-05-03	14.44	14.44	14.13	14.21	581043
2016-05-04	14.17	14.35	14.02	14.19	1160663
2016-05-05	14.20	14.33	14.04	14.13	646879
2016-05-06	14.08	14.39	13.95	14.11	825615
2016-05-09	14.18	14.41	13.99	14.15	780629
2016-05-10	14.22	14.50	14.05	14.28	1050368
2016-05-11	14.26	14.40	14.11	14.21	817775
2016-05-12	14.27	14.30	13.76	13.98	671553
2016-05-13	13.98	14.47	13.82	14.17	1183524
2016-05-16	14.17	14.44	14.07	14.36	605394
2016-05-17	14.22	14.40	13.99	14.01	476728
2016-05-18	13.99	14.15	13.90	14.01	396871
2016-05-19	14.10	14.37	13.90	14.21	696741
2016-05-20	14.40	14.96	14.19	14.52	1186281
2016-05-23	14.63	15.08	14.46	14.73	1590899
2016-05-24	14.95	15.20	14.54	14.56	2009578
2016-05-25	14.84	14.95	14.40	14.72	2497606
2016-05-26	11.95	12.61	11.05	12.46	11924566
2016-05-27	12.40	12.60	11.54	11.84	5285521
2016-05-31	11.97	12.00	11.69	11.78	1914307
2016-06-01	11.67	11.71	11.17	11.31	2349034
2016-06-02	11.93	12.00	11.53	11.69	2585411
2016-06-03	11.68	11.84	11.51	11.70	2074032
2016-06-06	11.74	11.85	11.63	11.74	1273025
2016-06-07	11.74	11.83	11.64	11.69	1657174
2016-06-08	11.60	11.75	11.33	11.71	1330146
2016-06-09	11.69	11.70	11.45	11.58	837882
2016-06-10	11.40	11.50	10.79	10.85	2007572
2016-06-13	10.84	10.91	10.66	10.75	1428121
2016-06-14	10.75	10.85	10.60	10.72	1243698
2016-06-15	10.72	10.80	10.37	10.40	1412615
2016-06-16	10.38	10.40	9.95	10.02	1864897
2016-06-17	10.00	10.03	9.62	9.77	4467060
2016-06-20	9.94	10.51	9.62	10.37	2647794
2016-06-21	10.64	10.70	10.39	10.61	1676652
2016-06-22	10.61	10.67	10.25	10.33	1233220
2016-06-23	10.46	11.02	10.44	10.88	1662397
2016-06-24	10.09	10.60	10.07	10.15	5417520
2016-06-27	10.00	10.04	9.66	9.82	1818464
2016-06-28	10.00	10.30	9.98	10.15	1070963
2016-06-29	10.41	10.61	10.15	10.60	1180540
2016-06-30	10.60	10.90	10.36	10.90	1459881
2016-07-01	10.90	11.22	10.86	10.93	1110399
2016-07-05	10.80	10.93	10.55	10.90	905989
2016-07-06	10.79	10.97	10.66	10.83	1097015
2016-07-07	10.85	11.17	10.84	11.12	906817
2016-07-08	11.17	11.47	11.06	11.10	1178951
2016-07-11	11.17	11.27	11.09	11.18	820745
2016-07-12	11.26	11.70	11.17	11.48	1316721
2016-07-13	11.58	11.66	11.49	11.57	732299
2016-07-14	11.60	11.74	11.44	11.67	762810
2016-07-15	11.70	12.02	11.36	11.73	1352347
2016-07-18	11.69	11.87	11.41	11.68	763959
2016-07-19	11.84	11.97	11.66	11.74	739471
2016-07-20	11.70	11.83	11.52	11.77	1151527
2016-07-21	11.75	12.08	11.69	11.82	1296865
2016-07-22	11.80	11.94	11.68	11.83	570183
2016-07-25	11.85	12.17	11.81	12.14	774995
2016-07-26	12.12	12.66	12.09	12.29	856141
2016-07-27	12.35	12.64	12.23	12.30	803190
2016-07-28	12.37	12.55	12.26	12.48	678179
2016-07-29	12.44	12.68	12.26	12.60	1434172
2016-08-01	12.60	12.95	12.50	12.68	755186
2016-08-02	12.39	12.74	12.26	12.31	703447
2016-08-03	12.27	12.63	12.20	12.59	435511
2016-08-04	12.62	12.94	12.62	12.73	541002
2016-08-05	12.80	13.13	12.74	13.06	855360
2016-08-08	13.10	13.40	13.06	13.19	676120
2016-08-09	13.25	13.61	13.20	13.55	907670
2016-08-10	13.54	13.82	13.24	13.34	625066
2016-08-11	13.32	13.71	13.32	13.54	553817
2016-08-12	13.53	13.72	13.42	13.62	297838
2016-08-15	13.65	13.87	13.65	13.81	663109
2016-08-16	13.75	13.97	13.55	13.64	730738
2016-08-17	13.67	13.71	13.35	13.40	675967
2016-08-18	13.43	13.72	13.39	13.41	1072674
2016-08-19	12.62	12.63	11.21	11.66	4573947
2016-08-22	11.60	11.80	11.51	11.78	1640775
2016-08-23	11.76	12.01	11.68	11.75	1126301
2016-08-24	12.00	12.01	11.50	11.61	1335672
2016-08-25	11.59	11.84	11.45	11.83	2728350
2016-08-26	13.51	13.57	11.00	11.40	10292789
2016-08-29	11.46	11.78	11.22	11.69	2117810
2016-08-30	11.66	11.93	11.51	11.69	1089076
2016-08-31	11.93	12.19	11.62	11.71	2115549
2016-09-01	11.80	11.83	11.53	11.69	1103765
2016-09-02	11.76	11.98	11.64	11.96	733719
2016-09-06	11.96	12.33	11.96	12.31	1123378
2016-09-07	12.36	12.60	12.27	12.54	1096155
2016-09-08	12.45	12.52	12.24	12.41	812557
2016-09-09	12.22	12.43	12.01	12.18	1026666
2016-09-12	11.99	12.58	11.86	12.57	1959216
2016-09-13	12.41	13.05	12.35	13.00	1974204
2016-09-14	12.94	13.80	12.92	13.73	2625235
2016-09-15	13.71	13.97	13.57	13.79	1916266
2016-09-16	13.88	13.96	13.54	13.72	2283406
2016-09-19	13.67	13.92	13.62	13.63	1055134
2016-09-20	13.63	13.78	13.23	13.26	805988
2016-09-21	13.35	13.68	13.20	13.66	1044416
2016-09-22	13.73	13.79	13.61	13.70	669819
2016-09-23	13.59	13.73	13.56	13.62	421741
2016-09-26	13.44	13.81	13.34	13.36	1190863
2016-09-27	13.32	13.74	13.32	13.61	852256
2016-09-28	13.60	13.88	13.57	13.70	1006101
2016-09-29	13.72	13.83	13.61	13.64	624906
2016-09-30	13.70	13.86	13.43	13.55	1803011
2016-10-03	13.47	13.98	13.30	13.89	1663734
2016-10-04	13.94	14.98	13.89	14.71	2974408
2016-10-05	14.75	15.08	14.65	14.83	1398260
2016-10-06	14.78	14.98	14.69	14.90	665284
2016-10-07	14.80	14.86	14.54	14.67	562572
2016-10-10	14.67	14.84	14.51	14.62	831095
2016-10-11	14.65	14.70	14.03	14.03	1086377
2016-10-12	14.05	14.12	13.61	13.62	490354
2016-10-13	13.62	13.69	13.05	13.17	852505
2016-10-14	13.22	13.53	12.64	12.70	1320221
2016-10-17	12.72	12.72	12.14	12.38	1625341
2016-10-18	12.25	12.50	12.17	12.23	1002427
2016-10-19	12.07	12.76	12.01	12.73	1465658
2016-10-20	12.67	12.80	12.43	12.66	471721
2016-10-21	12.56	12.71	12.46	12.50	253924
2016-10-24	12.62	12.68	12.40	12.44	510749
2016-10-25	12.42	12.63	12.36	12.46	583081
2016-10-26	12.44	12.60	12.38	12.53	664803
2016-10-27	12.54	12.78	12.34	12.36	811204
2016-10-28	12.40	12.58	12.38	12.50	475091
2016-10-31	12.48	12.51	12.34	12.34	361746
2016-11-01	12.33	12.47	11.86	12.13	801836
2016-11-02	12.06	12.13	11.44	11.59	1262379
2016-11-03	11.62	11.92	11.62	11.75	625671
2016-11-04	11.71	12.00	11.61	11.70	754005
2016-11-07	11.89	12.31	11.85	12.30	572403
2016-11-08	12.23	12.49	12.10	12.45	471299
2016-11-09	12.12	12.78	12.01	12.73	739121
2016-11-10	12.89	13.67	12.72	13.55	1256588
2016-11-11	13.55	14.13	13.49	14.10	1329473
2016-11-14	14.36	14.91	14.05	14.70	1605307
2016-11-15	14.62	15.14	14.62	14.73	2035822
2016-11-16	14.66	14.83	14.39	14.40	959651
2016-11-17	14.48	14.89	14.46	14.65	1010330
2016-11-18	14.70	14.91	14.43	14.60	812986
2016-11-21	14.59	14.84	14.48	14.59	707895
2016-11-22	14.66	14.76	14.46	14.49	708698
2016-11-23	14.39	14.54	14.07	14.19	581707
2016-11-25	14.19	14.27	14.06	14.25	217949
2016-11-28	14.27	14.44	14.10	14.13	950985
2016-11-29	14.27	14.65	14.15	14.26	1127630
2016-11-30	14.40	14.44	13.84	13.95	2105080
2016-12-01	13.91	13.98	12.52	12.60	4720018
2016-12-02	12.86	13.00	12.50	12.85	2701123
2016-12-05	13.00	13.06	12.89	12.96	982483
2016-12-06	12.88	12.93	12.65	12.68	1208920
2016-12-07	12.80	12.90	12.54	12.63	989102
2016-12-08	12.65	12.73	12.26	12.33	1395163
2016-12-09	12.33	12.45	12.07	12.19	1435739
2016-12-12	12.08	12.28	11.97	12.05	1140253
2016-12-13	12.10	12.29	11.97	12.03	1961374
2016-12-14	11.99	12.17	11.79	11.92	968771
2016-12-15	11.99	12.16	11.89	12.08	2155887
2016-12-16	12.12	12.17	11.85	12.12	1546392
2016-12-19	11.96	12.04	11.84	12.00	1281812
2016-12-20	12.09	12.20	11.86	11.93	645542
2016-12-21	11.90	12.08	11.57	11.64	1149479
2016-12-22	11.73	11.77	11.54	11.58	668789
2016-12-23	11.58	11.78	11.55	11.65	687724
2016-12-27	11.64	11.87	11.61	11.65	579220
2016-12-28	11.66	11.71	11.50	11.51	747414
2016-12-29	11.50	11.57	11.24	11.27	806189
2016-12-30	11.30	11.50	11.15	11.31	1173076
2017-01-03	11.50	11.51	11.09	11.27	1065301
2017-01-04	11.34	11.57	11.30	11.57	1637067
2017-01-05	11.97	12.16	11.61	11.97	1980503
2017-01-06	12.00	12.11	11.89	11.97	1615194
2017-01-09	12.01	12.34	11.92	12.20	3538020
2017-01-10	12.21	12.33	11.91	11.97	1220922
2017-01-11	11.99	12.07	11.56	11.70	1144540
2017-01-12	11.59	11.70	11.29	11.53	896633
2017-01-13	11.52	11.74	11.52	11.55	784872
2017-01-17	11.54	11.87	11.50	11.81	1023729
2017-01-18	11.86	11.91	11.58	11.81	1248111
2017-01-19	11.80	11.96	11.75	11.85	690112
2017-01-20	11.87	12.12	11.82	12.02	8216194
2017-01-23	12.05	12.20	11.85	12.05	1363628
2017-01-24	12.04	12.17	11.72	11.85	1242833
2017-01-25	11.99	12.08	11.85	11.89	1926384
2017-01-26	11.95	12.00	11.36	11.37	1622418
2017-01-27	11.39	11.53	11.29	11.38	1133904
2017-01-30	11.33	11.48	11.22	11.28	1141060
2017-01-31	11.29	11.39	11.13	11.37	1428927
2017-02-01	11.37	11.54	11.06	11.16	1671361
2017-02-02	11.16	11.30	11.06	11.15	729076
2017-02-03	11.26	11.41	11.10	11.32	1354906
2017-02-06	11.34	11.42	11.12	11.15	1335184
2017-02-07	11.16	11.38	11.13	11.25	1166898
2017-02-08	11.22	11.30	11.11	11.15	1180621
2017-02-09	11.21	11.42	11.16	11.31	1194537
2017-02-10	11.53	12.00	11.36	11.76	2005962
2017-02-13	11.79	12.09	11.75	12.00	1655368
2017-02-14	12.01	12.20	11.86	12.06	1001895
2017-02-15	12.09	12.19	11.93	12.01	880528
2017-02-16	12.05	12.34	11.86	11.95	827688
2017-02-17	11.97	12.00	11.83	11.95	814326
2017-02-21	11.96	12.00	11.83	11.85	795371
2017-02-22	11.84	11.91	11.58	11.66	1348905
2017-02-23	11.65	11.91	11.58	11.72	1242634
2017-02-24	11.66	11.69	11.42	11.56	789821
2017-02-27	11.57	11.77	11.43	11.68	1931424
2017-02-28	11.65	11.77	11.36	11.40	1150939
2017-03-01	11.56	11.60	10.86	11.33	4595503
2017-03-02	10.60	10.92	9.73	9.78	6193869
2017-03-03	9.90	9.94	9.15	9.51	6014245
2017-03-06	9.51	9.53	9.12	9.40	2586903
2017-03-07	10.08	10.66	10.07	10.47	9489976
2017-03-08	10.44	10.57	10.25	10.28	2127012
2017-03-09	10.30	10.30	10.07	10.10	2450704
2017-03-10	10.16	10.47	10.16	10.41	1436748
2017-03-13	10.47	10.49	10.26	10.29	796630
2017-03-14	10.21	10.21	10.05	10.15	667773
2017-03-15	10.19	10.31	10.15	10.28	911128
2017-03-16	10.31	10.45	10.25	10.39	574733
2017-03-17	10.41	10.41	10.20	10.20	2110729
2017-03-20	10.17	10.39	10.12	10.38	1037993
2017-03-21	10.38	10.55	10.22	10.27	1051518
2017-03-22	10.25	10.25	10.11	10.13	1377769
2017-03-23	10.10	10.27	10.08	10.13	876506
2017-03-24	10.17	10.23	9.85	9.90	1687119
2017-03-27	9.77	10.05	9.72	9.89	952564
2017-03-28	9.85	9.96	9.72	9.73	922528
2017-03-29	9.68	9.75	9.61	9.71	1098883
2017-03-30	9.73	9.79	9.66	9.73	1040024
2017-03-31	9.73	9.89	9.67	9.83	1136801
2017-04-03	10.01	10.47	10.01	10.18	1935431
2017-04-04	10.45	10.87	10.34	10.52	1766966
2017-04-05	10.55	10.71	10.23	10.26	1209908
2017-04-06	10.24	10.50	10.08	10.48	1003584
2017-04-07	10.45	10.64	10.36	10.53	1501438
2017-04-10	10.53	10.66	10.27	10.32	929942
2017-04-11	10.30	10.42	10.19	10.20	926376
2017-04-12	10.20	10.36	10.14	10.32	1173180
2017-04-13	10.27	10.39	10.17	10.28	2838445
2017-04-17	10.30	10.60	10.30	10.51	1299334
2017-04-18	10.44	10.56	10.34	10.36	688192
2017-04-19	10.42	10.47	10.28	10.28	631818
2017-04-20	10.34	10.39	10.23	10.34	767415
2017-04-21	10.30	10.38	10.19	10.24	822657
2017-04-24	10.35	10.35	10.20	10.34	946575
2017-04-25	10.35	10.65	10.35	10.49	1058206
2017-04-26	10.43	10.53	10.27	10.35	1481714
2017-04-27	10.37	10.59	10.25	10.51	1464483
2017-04-28	10.53	10.61	10.31	10.61	666166
2017-05-01	10.60	10.72	10.44	10.68	974184
2017-05-02	10.67	10.88	10.64	10.81	972073
2017-05-03	10.75	10.97	10.75	10.95	924572
2017-05-04	10.96	11.17	10.96	11.06	930837
2017-05-05	11.09	11.57	11.06	11.36	1755773
2017-05-08	11.36	11.51	11.15	11.41	1083697
2017-05-09	11.39	11.41	11.21	11.30	828359
2017-05-10	11.28	11.50	11.21	11.35	803465
2017-05-11	11.30	11.60	11.28	11.47	924059
2017-05-12	11.47	11.50	11.34	11.38	614751
2017-05-15	11.44	11.88	11.43	11.84	1485358
2017-05-16	11.90	11.96	11.74	11.95	1301176
2017-05-17	11.87	11.87	11.52	11.67	1581333
2017-05-18	10.96	11.12	9.98	10.32	5411031
2017-05-19	10.34	10.41	9.81	9.94	3796885
2017-05-22	10.05	10.35	9.91	10.26	2534873
2017-05-23	10.34	10.85	10.30	10.84	2153205
2017-05-24	10.86	11.10	10.65	10.81	4056524
2017-05-25	11.97	11.99	11.36	11.82	8958599
2017-05-26	11.77	12.80	11.77	12.74	4644610
2017-05-30	12.74	13.10	12.60	13.06	3957181
2017-05-31	13.03	13.10	12.83	12.94	3446446
2017-06-01	12.94	13.29	12.84	13.24	2214374
2017-06-02	13.24	13.35	13.15	13.24	1695966
2017-06-05	13.19	13.40	13.16	13.22	1813843
2017-06-06	13.18	13.33	13.10	13.13	1341530
2017-06-07	13.17	13.27	12.97	12.97	1701109
2017-06-08	12.95	13.00	12.59	12.97	1729200
2017-06-09	13.00	13.00	12.01	12.35	2281899
2017-06-12	12.23	12.40	11.90	12.17	2398263
2017-06-13	12.20	12.82	12.20	12.66	1865499
2017-06-14	12.66	13.00	12.57	12.68	2219876
2017-06-15	12.45	13.35	12.42	13.16	4044386
2017-06-16	13.10	13.31	13.07	13.25	3138251
2017-06-19	13.31	13.50	13.17	13.48	1862236
2017-06-20	13.65	13.65	12.81	12.82	1728248
2017-06-21	12.87	13.24	12.63	12.86	2784316
2017-06-22	12.82	13.47	12.81	13.30	2168994
2017-06-23	13.25	13.56	13.13	13.49	4017051
2017-06-26	13.50	13.62	13.16	13.34	1062934
2017-06-27	13.28	13.38	12.87	12.89	1588172
2017-06-28	13.02	13.21	12.91	13.19	960953
2017-06-29	13.14	13.22	12.71	13.00	1442681
2017-06-30	12.95	12.98	12.66	12.81	1140304
2017-07-03	12.89	12.93	12.63	12.75	505093
2017-07-05	12.74	13.13	12.61	13.00	1060654
2017-07-06	12.81	13.04	12.50	12.55	1059086
2017-07-07	12.58	12.96	12.56	12.77	863207
2017-07-10	12.76	12.91	12.65	12.78	880765
2017-07-11	12.72	12.96	12.69	12.72	738012
2017-07-12	12.82	13.36	12.81	13.31	2430987
2017-07-13	13.29	13.69	13.13	13.59	2087651
2017-07-14	13.63	13.88	13.62	13.77	1495392
2017-07-17	13.75	13.83	13.60	13.77	1786925
2017-07-18	13.74	13.80	13.58	13.66	1073922
2017-07-19	13.71	13.83	13.68	13.69	1520289
2017-07-20	13.73	13.78	13.58	13.73	1235132
2017-07-21	13.74	13.77	13.37	13.58	944201
2017-07-24	13.57	13.61	13.49	13.57	413244
2017-07-25	13.48	13.52	13.12	13.22	1342810
2017-07-26	13.26	13.33	12.67	12.68	1206535
2017-07-27	12.75	12.86	11.99	12.44	1782820
2017-07-28	12.40	12.65	12.21	12.23	990333
2017-07-31	12.29	12.35	12.02	12.07	1046984
2017-08-01	12.12	12.40	12.00	12.39	939932
2017-08-02	12.43	12.65	12.17	12.34	1032534
2017-08-03	12.33	12.87	12.27	12.70	1304876
2017-08-04	12.73	12.90	12.60	12.82	1086520
2017-08-07	12.80	12.97	12.71	12.85	831578
2017-08-08	12.81	12.94	12.68	12.78	784793
2017-08-09	12.70	12.72	12.48	12.65	820515
2017-08-10	12.54	12.62	12.44	12.54	2613512
2017-08-11	12.38	12.74	12.36	12.67	926347
2017-08-14	12.04	12.78	12.01	12.57	2477537
2017-08-15	12.57	12.70	12.50	12.61	1134111
2017-08-16	12.60	12.73	12.50	12.69	928748
2017-08-17	12.58	12.68	12.44	12.48	1242281
2017-08-18	12.45	12.68	12.38	12.49	982257
2017-08-21	12.47	12.73	12.47	12.70	1271533
2017-08-22	12.75	12.90	12.63	12.84	982576
2017-08-23	12.80	12.80	12.47	12.66	2349621
2017-08-24	12.71	12.78	12.54	12.56	2002111
2017-08-25	13.48	15.00	13.43	14.95	11448954
2017-08-28	14.70	14.85	14.18	14.25	3878534
2017-08-29	14.02	14.69	13.96	14.68	1972624
2017-08-30	14.70	15.09	14.68	14.99	2599637
2017-08-31	15.00	15.06	14.86	14.89	1686234
2017-09-01	14.97	14.98	14.69	14.83	2384979
2017-09-05	14.69	14.86	14.64	14.82	935318
2017-09-06	14.82	14.99	14.78	14.99	939650
2017-09-07	15.00	15.00	14.83	14.86	1902989
2017-09-08	14.80	14.86	14.35	14.42	1200239
2017-09-11	14.55	14.73	14.46	14.55	977280
2017-09-12	14.58	14.69	14.49	14.55	1742075
2017-09-13	14.47	14.57	14.42	14.45	893719
2017-09-14	14.39	14.63	14.36	14.58	1311258
2017-09-15	14.62	14.75	14.37	14.68	1457947
2017-09-18	14.69	14.81	14.55	14.65	1398238
2017-09-19	14.63	14.97	14.43	14.73	2079291
2017-09-20	14.75	14.90	14.59	14.83	1075225
2017-09-21	14.83	15.64	14.78	15.02	4286342
2017-09-22	15.02	15.66	14.95	15.64	3088812
2017-09-25	15.64	15.85	15.38	15.52	2099083
2017-09-26	15.56	15.78	15.45	15.74	1709958
2017-09-27	15.84	16.35	15.74	16.15	2219490
2017-09-28	16.14	16.20	15.93	15.94	876560
2017-09-29	15.99	16.16	15.86	15.99	984742
2017-10-02	15.99	16.00	15.65	16.00	786614
2017-10-03	15.70	15.94	15.49	15.77	2158371
2017-10-04	15.77	15.90	15.68	15.76	911643
2017-10-05	15.77	15.94	15.72	15.93	979294
2017-10-06	15.78	15.91	15.50	15.55	910732
2017-10-09	15.55	15.75	15.15	15.25	27662303
2017-10-10	15.26	15.88	15.26	15.82	1199193
2017-10-11	15.66	16.08	15.66	16.01	1403161
2017-10-12	16.00	16.04	15.93	16.00	1441852
2017-10-13	16.19	16.29	15.97	16.03	1455902
2017-10-16	16.05	16.35	15.97	16.27	1119033
2017-10-17	16.18	16.36	16.16	16.21	939234
2017-10-18	16.32	16.47	16.13	16.39	1418743
2017-10-19	16.36	16.57	16.29	16.50	1710568
2017-10-20	16.60	16.64	16.28	16.28	979923
2017-10-23	16.36	16.45	15.72	15.83	1070920
2017-10-24	15.88	16.39	15.88	16.21	1295997
2017-10-25	16.25	16.25	15.89	16.03	690220
2017-10-26	16.12	16.50	16.09	16.42	1559870
2017-10-27	16.48	16.52	16.23	16.24	1054083
2017-10-30	16.20	16.52	16.03	16.19	1146100
2017-10-31	16.27	16.52	16.22	16.43	1119389
2017-11-01	16.63	16.64	16.31	16.41	962771
2017-11-02	16.41	16.60	16.28	16.50	1076821
2017-11-03	16.54	16.54	16.36	16.49	928457
2017-11-06	16.43	16.65	16.43	16.57	959417
2017-11-07	16.59	16.64	16.34	16.43	693477
2017-11-08	16.34	16.60	16.28	16.49	805177
2017-11-09	16.41	16.62	16.31	16.58	1115680
2017-11-10	16.58	16.87	16.58	16.83	1974631
2017-11-13	16.78	16.85	16.64	16.78	1189757
2017-11-14	16.78	16.90	16.69	16.77	1573939
2017-11-15	16.73	16.90	16.67	16.73	1465060
2017-11-16	16.94	17.14	16.82	17.03	2674527
2017-11-17	17.00	17.44	17.00	17.39	2519919
2017-11-20	17.43	17.63	17.35	17.55	2457912
2017-11-21	17.74	17.91	17.66	17.90	2010183
2017-11-22	17.86	18.57	17.80	18.34	2429918
2017-11-24	18.34	18.61	18.20	18.53	951150
2017-11-27	18.55	18.74	18.41	18.50	3592400
2017-11-28	18.88	19.28	18.58	19.02	5559187
2017-11-29	18.47	18.84	17.60	17.66	5164626
2017-11-30	17.68	18.70	17.68	18.48	3285485
2017-12-01	18.11	18.34	16.73	16.97	4845960
2017-12-04	17.16	17.59	16.53	16.54	3025259
2017-12-05	16.50	17.25	16.40	17.04	2593739
2017-12-06	16.85	17.22	16.85	17.23	1458146
2017-12-07	16.99	17.25	16.89	17.23	1841723
2017-12-08	17.33	17.56	17.02	17.25	1485280
2017-12-11	17.20	17.47	16.93	16.95	1849206
2017-12-12	16.91	16.99	16.63	16.67	1398404
2017-12-13	16.68	16.97	16.58	16.68	2035093
2017-12-14	16.68	16.91	16.63	16.72	2893755
2017-12-15	16.77	16.89	16.58	16.72	1813194
2017-12-18	16.92	17.07	16.78	17.04	1313633
2017-12-19	17.00	17.24	16.97	17.14	1148037
2017-12-20	17.25	17.25	16.90	16.91	591465
2017-12-21	16.94	17.03	16.70	16.78	824116
2017-12-22	16.77	16.84	16.02	16.15	3021473
2017-12-26	16.02	16.32	15.90	16.04	1918938
2017-12-27	16.06	16.17	15.92	16.01	1597366
2017-12-28	16.10	16.23	15.95	16.22	1237322
2017-12-29	16.19	16.30	15.81	15.86	1751362
2018-01-02	15.94	16.21	15.90	16.21	2813593
2018-01-03	16.25	16.68	16.25	16.60	1614084
2018-01-04	16.70	16.92	16.58	16.84	1428753
2018-01-05	16.95	17.15	16.91	16.94	1243124
2018-01-08	16.94	17.03	16.33	16.58	2064269
2018-01-09	16.61	16.76	16.42	16.43	800960
2018-01-10	16.32	16.60	16.29	16.59	1005669
2018-01-11	16.59	17.06	16.49	17.05	1324502
2018-01-12	16.74	16.90	16.19	16.47	3369701
2018-01-16	16.50	16.76	15.94	16.16	1902978
2018-01-17	17.09	17.97	16.86	17.89	4693655
2018-01-18	17.90	17.90	17.26	17.81	1725731
2018-01-19	17.76	18.01	17.57	17.87	1979783
2018-01-22	17.81	17.94	17.57	17.91	1919016
2018-01-23	17.94	18.67	17.83	18.55	3748276
2018-01-24	18.64	18.79	18.30	18.65	3149525
2018-01-25	18.95	19.58	18.71	19.55	3687173
2018-01-26	19.67	19.91	19.22	19.91	4707790
2018-01-29	19.91	20.68	19.71	20.37	2827718
2018-01-30	19.98	20.43	19.75	20.35	2106684
2018-01-31	20.52	21.23	19.95	20.14	2289885
2018-02-01	20.10	20.59	19.88	20.30	1269877
2018-02-02	20.11	20.33	19.75	19.78	1123958
2018-02-05	19.12	19.92	18.92	19.04	2229785
2018-02-06	18.54	19.95	18.37	19.63	2523836
2018-02-07	19.02	20.02	18.96	19.64	2506297
2018-02-08	19.63	19.99	19.02	19.03	2953319
2018-02-09	19.27	19.49	18.40	19.26	2772079
2018-02-12	19.40	20.08	19.28	19.91	2390486
2018-02-13	19.81	20.49	19.79	20.40	1997446
2018-02-14	20.27	21.91	20.27	21.71	3204500
2018-02-15	21.90	22.22	21.18	21.98	3055088
2018-02-16	21.85	21.88	21.25	21.62	1704331
2018-02-20	21.43	21.94	21.29	21.44	2519688
2018-02-21	21.59	21.79	21.03	21.04	2068446
2018-02-22	21.35	22.46	21.30	22.01	3635922
2018-02-23	22.22	22.37	21.47	21.71	2020029
2018-02-26	21.90	22.53	21.75	22.39	2312608
2018-02-27	22.34	22.60	21.74	21.74	1620780
2018-02-28	21.84	22.14	21.63	21.67	1928137
2018-03-01	21.79	22.03	21.36	21.78	3113493
2018-03-02	19.82	21.41	19.40	21.38	5689625
2018-03-05	21.07	21.12	19.76	20.93	6908791
2018-03-06	20.97	21.12	20.13	20.54	5270720
2018-03-07	20.26	20.58	20.00	20.34	3994817
2018-03-08	20.59	20.75	20.33	20.64	2932414
2018-03-09	20.69	21.23	20.45	20.98	3103646
2018-03-12	20.96	21.08	20.32	20.99	3783592
2018-03-13	21.00	21.40	20.63	20.91	4367930
2018-03-14	21.13	21.35	20.87	21.13	4633043
2018-03-15	21.05	21.09	20.19	20.47	3597732
2018-03-16	20.41	20.96	20.19	20.62	5259015
2018-03-19	20.38	20.51	19.79	20.11	3115703
2018-03-20	20.05	20.40	19.72	20.09	5899279
2018-03-21	20.08	20.27	19.94	20.01	3052549
2018-03-22	19.80	20.02	19.59	19.71	3130332
2018-03-23	19.66	19.94	19.07	19.08	2919502
2018-03-26	19.53	19.67	19.21	19.52	2662884
2018-03-27	19.93	20.65	19.01	19.19	3921116
2018-03-28	19.17	19.57	18.65	19.38	3309607
2018-03-29	19.50	20.19	19.42	19.95	2788495
2018-04-02	19.78	19.93	19.08	19.31	1616616
2018-04-03	19.51	19.68	19.22	19.49	1702921
2018-04-04	19.21	19.90	19.08	19.83	3008830
2018-04-05	20.00	20.14	19.46	19.69	9941661
2018-04-06	19.43	19.74	18.44	18.48	3609241
2018-04-09	18.64	18.97	18.30	18.35	4052568
2018-04-10	18.66	18.94	18.37	18.45	2726245
2018-04-11	18.35	18.80	18.35	18.70	2056286
2018-04-12	18.76	19.33	18.76	19.23	3720320
2018-04-13	19.24	19.29	18.69	18.78	1755434
2018-04-16	19.56	19.71	18.98	19.48	2167451
2018-04-17	19.65	20.78	19.64	20.76	3782613
2018-04-18	20.82	21.33	20.65	20.89	4066165
2018-04-19	20.87	21.30	20.47	21.20	2251709
2018-04-20	21.10	21.29	20.52	20.64	1319430
2018-04-23	20.54	20.77	20.38	20.59	1778930
2018-04-24	20.71	20.95	20.11	20.45	2253816
2018-04-25	20.36	20.50	19.91	20.34	1448402
2018-04-26	20.45	20.77	20.27	20.73	1328921
2018-04-27	20.77	21.00	20.03	20.26	1213618
2018-04-30	20.39	21.00	20.05	20.23	2347298
2018-05-01	20.14	20.41	19.62	20.29	1764028
2018-05-02	20.27	20.62	20.13	20.22	1605352
2018-05-03	20.15	20.59	19.97	20.53	2994927
2018-05-04	20.47	21.17	20.17	20.96	1682915
2018-05-07	21.14	22.84	20.78	22.58	8331550
2018-05-08	22.60	22.61	21.64	22.33	4196564
2018-05-09	22.54	23.19	22.27	23.13	4660516
2018-05-10	23.28	23.72	23.10	23.52	3313086
2018-05-11	23.55	23.55	22.93	23.45	3038741
2018-05-14	23.58	23.85	22.73	22.86	3621492
2018-05-15	22.63	23.20	22.39	23.01	5241058
2018-05-16	23.01	23.67	23.01	23.59	2807986
2018-05-17	23.64	24.04	23.57	23.88	3802783
2018-05-18	23.95	24.13	23.51	23.67	2527330
2018-05-21	23.98	24.31	23.30	23.58	5917760
2018-05-22	22.75	24.00	21.30	22.25	14643921
2018-05-23	21.98	22.18	21.32	21.71	5543557
2018-05-24	21.69	21.71	20.50	20.99	7712901
2018-05-25	20.99	21.51	20.59	20.74	5426201
2018-05-29	20.60	20.95	20.30	20.46	3286607
2018-05-30	20.66	21.49	20.46	21.46	4887265
2018-05-31	21.37	21.88	21.11	21.46	3689449
2018-06-01	21.46	22.75	21.44	22.55	7486604
2018-06-04	22.72	22.92	22.29	22.92	5557462
2018-06-05	22.90	23.26	22.84	23.23	5546644
2018-06-06	23.40	23.80	23.23	23.62	4887181
2018-06-07	23.75	24.22	23.74	24.10	5542764
2018-06-08	23.91	24.93	23.87	24.48	5440510
2018-06-11	24.48	24.80	24.10	24.68	4159931
2018-06-12	24.72	25.29	24.66	25.02	4138158
2018-06-13	25.08	25.58	24.85	25.15	4357866
2018-06-14	25.28	25.62	25.15	25.39	3666267
2018-06-15	25.15	25.51	24.79	25.05	3723638
2018-06-18	24.83	24.96	23.64	24.90	4765699
2018-06-19	24.63	24.91	24.11	24.46	3627374
2018-06-20	24.56	24.89	24.10	24.19	2706248
2018-06-21	24.11	24.35	23.57	24.03	2797945
2018-06-22	24.20	24.25	23.48	23.82	12828966
2018-06-25	23.66	23.66	22.56	23.00	4617623
2018-06-26	23.08	23.50	22.71	23.48	3734161
2018-06-27	23.50	23.73	22.94	22.98	1934062
2018-06-28	23.02	23.82	22.99	23.67	2466736
2018-06-29	23.77	24.20	23.76	23.88	2787861
2018-07-02	23.63	24.08	22.87	24.05	2775023
2018-07-03	24.09	24.10	23.62	23.88	2059164
2018-07-05	24.05	24.05	23.35	23.97	5019566
2018-07-06	23.94	24.48	23.69	24.41	2684049
2018-07-09	24.50	24.86	24.03	24.10	3158384
2018-07-10	23.80	24.50	23.78	24.05	2523505
2018-07-11	23.70	23.87	23.38	23.78	1689262
2018-07-12	23.93	24.43	23.74	24.37	2029738
2018-07-13	24.32	24.55	23.99	24.17	2156370
2018-07-16	24.24	24.40	23.98	24.11	1441149
2018-07-17	24.00	24.51	23.88	24.43	1663110
2018-07-18	24.47	24.52	24.13	24.20	1869371
2018-07-19	24.20	24.42	24.08	24.18	1166761
2018-07-20	24.32	24.49	24.01	24.04	1758801
2018-07-23	23.89	23.97	23.38	23.80	2272473
2018-07-24	23.98	24.07	22.61	22.70	2249235
2018-07-25	22.67	23.20	22.35	23.10	2347203
2018-07-26	22.97	23.53	22.64	23.35	1727325
2018-07-27	23.65	23.78	22.47	22.72	1962030
2018-07-30	22.65	22.78	21.22	21.83	3109288
2018-07-31	21.83	22.20	21.36	21.66	3204391
2018-08-01	21.77	22.02	21.61	21.76	1723764
2018-08-02	21.66	22.59	21.66	22.43	2461420
2018-08-03	22.38	22.53	21.91	22.02	1650897
2018-08-06	21.99	22.48	21.90	22.41	1373771
2018-08-07	22.54	22.81	22.17	22.28	1396223
2018-08-08	22.36	22.68	22.20	22.58	1722829
2018-08-09	22.80	23.25	22.68	22.79	2266241
2018-08-10	22.56	22.99	22.44	22.54	1675417
2018-08-13	22.58	22.82	22.23	22.23	2069653
2018-08-14	22.78	23.10	22.41	22.77	2632900
2018-08-15	22.55	22.74	21.75	22.48	2283198
2018-08-16	22.64	22.95	22.17	22.26	2043599
2018-08-17	22.19	22.24	21.63	22.10	1986330
2018-08-20	22.18	22.18	21.08	21.79	4414639
2018-08-21	21.78	22.30	21.71	22.01	4517774
2018-08-22	25.39	26.30	24.60	25.15	16277536
2018-08-23	25.00	26.76	24.86	26.52	7180724
2018-08-24	26.48	27.15	26.30	26.56	4513832
2018-08-27	26.72	26.80	25.94	25.96	3572927
2018-08-28	26.12	26.80	25.93	26.55	2220718
2018-08-29	26.55	26.88	26.25	26.48	3727557
2018-08-30	26.37	27.00	26.25	26.82	1934364
2018-08-31	26.71	26.94	26.53	26.84	1879865
2018-09-04	26.66	27.71	26.41	27.59	3464239
2018-09-05	27.50	27.60	26.31	27.45	4578776
2018-09-06	27.71	28.20	27.32	28.12	3370168
2018-09-07	27.88	28.69	27.58	28.14	2843909
2018-09-10	28.25	28.83	28.10	28.50	2534773
2018-09-11	28.51	29.14	28.36	28.66	2550042
2018-09-12	28.55	28.61	27.72	28.40	2632476
2018-09-13	28.60	28.99	28.47	28.52	1957498
2018-09-14	28.73	28.99	28.33	28.43	2417658
2018-09-17	28.18	28.46	27.33	27.66	3129978
2018-09-18	27.66	28.24	27.66	27.92	1907311
2018-09-19	28.32	28.87	27.48	27.83	3345339
2018-09-20	27.87	28.07	27.37	27.55	2532256
2018-09-21	27.42	27.59	26.73	26.88	5858030
2018-09-24	26.55	26.89	26.41	26.56	2044053
2018-09-25	26.45	27.14	26.35	26.89	2806937
2018-09-26	27.07	27.07	26.05	26.06	2214925
2018-09-27	26.16	26.39	25.87	25.96	2325232
2018-09-28	26.00	26.33	25.83	25.95	1776951
2018-10-01	25.94	26.35	25.57	25.65	3345980
2018-10-02	25.56	25.96	25.44	25.86	2917715
2018-10-03	26.00	26.15	25.50	25.75	5250594
2018-10-04	25.81	26.00	25.03	25.41	1923587
2018-10-05	25.33	25.70	24.71	24.76	3263595
2018-10-08	24.50	24.67	23.27	23.61	3237716
2018-10-09	23.50	24.40	23.28	23.48	2648293
2018-10-10	23.27	23.44	21.95	22.02	5656582
2018-10-11	21.92	22.28	21.65	21.72	4186837
2018-10-12	22.74	23.24	22.34	22.96	4128086
2018-10-15	22.96	22.96	22.12	22.30	3848936
2018-10-16	22.54	23.41	22.37	23.38	2705739
2018-10-17	23.95	23.99	23.20	23.63	3429835
2018-10-18	23.33	23.59	22.32	22.41	3933976
2018-10-19	22.57	22.75	21.86	22.08	2762527
2018-10-22	22.10	22.65	21.65	22.45	1940035
2018-10-23	21.82	22.22	21.33	22.12	2672689
2018-10-24	22.11	22.27	20.59	20.63	2884100
2018-10-25	20.93	21.15	20.42	20.96	3261229
2018-10-26	20.25	20.36	18.89	19.21	6830207
2018-10-29	19.66	19.92	18.24	18.62	4396382
2018-10-30	18.56	19.38	18.44	19.28	3045591
2018-10-31	19.73	20.67	19.73	20.18	3948927
2018-11-01	20.27	20.91	19.79	20.79	2505194
2018-11-02	20.76	21.08	20.55	20.66	2211887
2018-11-05	20.67	20.70	20.05	20.44	1553633
2018-11-06	20.46	21.02	20.38	20.76	4223041
2018-11-07	21.12	22.50	20.84	22.19	3115822
2018-11-08	22.00	22.23	21.65	21.71	2460126
2018-11-09	21.36	21.47	20.60	20.81	3304672
2018-11-12	20.26	20.30	19.02	19.28	3992540
2018-11-13	19.94	20.09	19.34	19.41	2890040
2018-11-14	19.77	19.97	18.88	18.98	3321188
2018-11-15	19.00	19.64	18.66	19.49	3465076
2018-11-16	19.30	19.51	18.72	19.12	3382187
2018-11-19	19.00	19.01	17.36	17.53	7354353
2018-11-20	16.90	18.72	16.70	17.72	8467150
2018-11-21	18.00	18.30	16.85	16.91	5903867
2018-11-23	16.65	17.63	16.57	17.35	1624639
2018-11-26	17.43	17.78	17.08	17.65	3499262
2018-11-27	17.37	17.63	17.12	17.27	2568295
2018-11-28	17.61	18.62	17.45	18.56	3977681
2018-11-29	18.50	18.79	18.37	18.40	2361556
2018-11-30	18.47	18.98	18.34	18.91	3452681
2018-12-03	19.62	19.70	18.73	18.99	4262594
2018-12-04	18.82	19.05	17.95	18.04	3257256
2018-12-06	17.43	18.53	17.28	18.49	3490354
2018-12-07	18.38	18.50	17.20	17.41	3306007
2018-12-10	17.15	17.93	17.11	17.48	3204217
2018-12-11	17.85	18.00	17.36	17.42	1925259
2018-12-12	17.83	18.49	17.72	17.99	2891439
2018-12-13	18.13	18.19	17.39	17.51	1989222
2018-12-14	17.21	17.36	16.99	17.13	3960246
2018-12-17	17.06	17.44	16.64	16.80	4135851
2018-12-18	16.99	17.34	16.88	17.11	4879311
2018-12-19	17.03	17.29	15.79	15.98	4232049
2018-12-20	15.82	16.13	14.93	15.39	7841292
2018-12-21	15.43	15.60	14.92	15.02	4158810
2018-12-24	13.99	15.17	13.99	14.80	1738688
2018-12-26	14.99	15.63	14.64	15.63	2750918
2018-12-27	15.36	15.81	15.06	15.79	2893512
2018-12-28	15.87	16.08	15.51	15.81	2576245
2018-12-31	15.93	16.24	15.79	16.08	2153931
2019-01-02	15.70	16.49	15.62	16.41	5109110
2019-01-03	15.94	16.07	15.42	15.43	2662560
2019-01-04	15.97	16.08	15.58	15.75	5715860
2019-01-07	15.78	16.50	15.65	16.35	4264111
2019-01-08	16.66	17.26	16.50	17.19	4290938
2019-01-09	17.23	17.53	17.17	17.43	4246044
2019-01-10	17.29	17.45	17.07	17.33	4181051
2019-01-11	17.11	17.57	17.04	17.42	1605694
2019-01-14	17.11	17.13	16.86	16.98	3992040
2019-01-15	17.05	17.61	17.02	17.56	2103551
2019-01-16	17.50	17.72	17.23	17.50	1830038
2019-01-17	17.37	17.69	17.29	17.54	2312406
2019-01-18	17.81	17.89	17.54	17.77	1986111
2019-01-22	17.65	17.73	16.90	16.96	2686087
2019-01-23	17.07	17.53	16.94	17.16	1652947
2019-01-24	17.22	17.79	17.15	17.71	1608078
2019-01-25	18.02	18.47	17.85	18.39	2956511
2019-01-28	18.01	18.14	17.86	17.94	1717350
2019-01-29	17.98	18.09	17.19	17.30	2179354
2019-01-30	17.55	17.92	17.23	17.74	1930326
2019-01-31	17.69	18.12	17.64	17.91	2079027
2019-02-01	17.85	18.33	17.85	18.19	1597758
2019-02-04	18.19	18.80	18.10	18.76	4533753
2019-02-05	18.90	19.01	18.66	18.87	3315474
2019-02-06	18.87	19.16	18.63	18.73	3016464
2019-02-07	18.43	18.43	17.94	18.26	4114867
2019-02-08	18.04	18.29	17.92	18.28	1782157
2019-02-11	18.55	18.91	18.30	18.79	4350436
2019-02-12	18.93	19.47	18.89	19.36	3841881
2019-02-13	19.39	19.51	18.95	19.03	2538707
2019-02-14	18.54	19.03	18.32	19.02	3540607
2019-02-15	19.20	19.37	19.09	19.21	1368634
2019-02-19	19.13	19.42	19.13	19.32	2378717
2019-02-20	18.62	19.33	18.30	19.28	3183723
2019-02-21	19.27	19.67	19.09	19.56	3766375
2019-02-22	19.87	20.19	19.77	19.94	6752964
2019-02-25	20.50	20.50	19.96	20.02	3348211
2019-02-26	20.00	20.47	19.94	20.27	5411718
2019-02-27	20.28	20.52	20.16	20.45	2091817
2019-02-28	20.44	20.75	20.36	20.48	4866359
2019-03-01	19.85	21.08	19.50	20.86	8346980
2019-03-04	20.86	20.95	19.74	20.17	8207117
2019-03-05	20.17	20.47	20.09	20.13	2521810
2019-03-06	20.09	20.27	18.82	18.98	4691037
2019-03-07	18.92	19.62	18.66	19.60	3763537
2019-03-08	19.33	19.53	19.13	19.46	3013798
2019-03-11	19.50	19.98	19.36	19.98	6512256
2019-03-12	19.98	20.12	19.70	19.85	1827285
2019-03-13	20.00	20.79	19.89	20.55	3186147
2019-03-14	20.39	20.57	20.24	20.42	2243681
2019-03-15	20.50	20.96	20.43	20.92	2492410
2019-03-18	20.85	21.18	20.46	20.87	3179290
2019-03-19	20.91	21.27	20.84	21.01	2247427
2019-03-20	20.97	21.17	20.66	20.92	3247950
2019-03-21	20.89	21.67	20.80	21.53	1926187
2019-03-22	21.15	21.46	20.37	20.38	3434848
2019-03-25	20.26	20.71	20.08	20.58	2220553
2019-03-26	20.70	21.11	20.67	21.10	4004871
2019-03-27	21.10	21.21	20.37	20.94	3139999
2019-03-28	21.00	21.53	20.96	21.47	3840018
2019-03-29	21.53	21.87	21.40	21.79	3613225
2019-04-01	21.99	22.67	21.99	22.48	5009971
2019-04-02	22.50	22.89	22.29	22.79	5263213
2019-04-03	22.84	23.39	22.73	23.38	5340934
2019-04-04	23.32	23.35	22.56	22.76	3531960
2019-04-05	22.77	23.15	22.69	22.86	2021442
2019-04-08	23.35	23.53	22.98	23.20	2826976
2019-04-09	23.09	23.28	22.92	22.99	2966769
2019-04-10	22.97	23.32	22.91	23.29	2031708
2019-04-11	23.14	23.22	22.95	22.99	2632865
2019-04-12	23.11	23.22	22.81	22.92	2620413
2019-04-15	22.91	23.22	22.50	22.86	4173446
2019-04-16	22.94	23.14	22.74	22.86	3892061
2019-04-17	23.18	23.29	22.87	22.99	2389028
2019-04-18	23.02	23.05	22.53	22.78	3802225
2019-04-22	22.60	22.92	22.38	22.80	2049381
2019-04-23	22.90	23.34	22.74	23.21	2452677
2019-04-24	23.34	23.37	22.81	22.81	1929418
2019-04-25	22.88	23.15	22.47	22.77	1530422
2019-04-26	22.56	22.57	22.27	22.35	3165507
2019-04-29	22.41	22.79	22.36	22.68	2029352
2019-04-30	22.61	22.98	22.45	22.86	1608330
2019-05-01	23.19	23.30	22.37	22.38	2076052
2019-05-02	22.30	22.86	22.06	22.40	1952131
2019-05-03	22.62	22.79	22.27	22.65	1773704
2019-05-06	22.02	22.70	22.00	22.67	1918189
2019-05-07	22.34	22.55	22.07	22.32	2149041
2019-05-08	22.25	22.61	22.13	22.39	1558965
2019-05-09	22.09	22.18	21.35	22.07	2649878
2019-05-10	21.91	22.20	21.52	22.10	1451220
2019-05-13	21.40	21.40	20.58	20.75	3234750
2019-05-14	20.89	21.35	20.76	21.17	2435375
2019-05-15	20.76	21.16	20.29	20.72	3597013
2019-05-16	20.74	21.13	20.68	20.79	6123288
2019-05-17	20.63	20.97	20.32	20.62	2545796
2019-05-20	20.31	20.35	19.98	20.00	3464446
2019-05-21	20.12	20.67	20.12	20.60	4027455
2019-05-22	16.65	16.94	15.42	15.50	25882162
2019-05-23	15.23	16.06	15.17	15.82	9749421
2019-05-24	15.93	16.25	15.78	16.14	5345452
2019-05-28	16.13	16.20	15.71	15.91	4994685
2019-05-29	15.76	16.02	15.60	15.76	3679620
2019-05-30	15.79	16.36	15.75	16.20	6477735
2019-05-31	15.82	16.10	15.74	15.86	6482420
2019-06-03	15.86	15.95	15.56	15.70	6090083
2019-06-04	15.91	16.16	15.72	16.12	4938655
2019-06-05	16.35	16.54	16.07	16.15	4279775
2019-06-06	16.10	16.15	15.25	15.52	4715219
2019-06-07	15.60	15.71	15.32	15.50	2347520
2019-06-10	15.60	15.90	15.53	15.61	2433914
2019-06-11	15.78	15.84	15.55	15.68	2568253
2019-06-12	15.62	15.79	15.44	15.62	2928875
2019-06-13	15.62	15.74	15.44	15.63	1864705
2019-06-14	15.50	15.52	15.21	15.46	2021088
2019-06-17	15.56	15.94	15.45	15.60	4853400
2019-06-18	15.80	16.34	15.80	16.14	5431132
2019-06-19	16.15	16.37	16.07	16.20	1995602
2019-06-20	16.39	16.77	16.32	16.60	4170981
2019-06-21	16.60	16.60	15.99	16.14	5998308
2019-06-24	16.22	16.25	15.65	15.71	1839975
2019-06-25	15.72	16.03	15.61	15.73	3437314
2019-06-26	15.97	16.08	15.49	15.51	2305779
2019-06-27	15.51	15.66	15.19	15.35	4190888
2019-06-28	15.43	15.62	15.13	15.27	6323542
2019-07-01	15.57	15.95	15.52	15.61	3093920
2019-07-02	15.61	15.64	15.26	15.45	2033837
2019-07-03	15.44	15.65	15.26	15.59	3946216
2019-07-05	15.44	15.49	15.09	15.34	1963516
2019-07-08	15.21	15.25	15.01	15.12	1706940
2019-07-09	15.01	15.33	15.01	15.31	1697571
2019-07-10	15.40	15.79	15.33	15.67	2637138
2019-07-11	15.64	15.92	15.58	15.76	2461958
2019-07-12	15.82	16.08	15.67	15.93	2623703
2019-07-15	16.00	16.18	15.90	16.11	3210518
2019-07-16	16.12	16.12	15.61	15.79	4383486
2019-07-17	15.90	16.08	15.77	15.97	1844683
2019-07-18	15.90	15.95	15.32	15.62	3297698
2019-07-19	15.70	16.07	15.59	15.80	2898986
2019-07-22	15.86	16.02	15.36	15.44	3722572
2019-07-23	15.56	15.61	15.13	15.60	5704774
2019-07-24	15.61	16.03	15.57	15.96	3008862
2019-07-25	15.97	16.02	15.73	15.88	1522135
2019-07-26	15.89	16.25	15.72	15.90	3824888
2019-07-29	15.92	15.93	15.43	15.63	2219566
2019-07-30	15.49	15.62	15.29	15.42	8495295
2019-07-31	15.45	15.50	14.98	15.14	7891196
2019-08-01	15.21	15.57	14.93	15.00	7760745
2019-08-02	14.00	14.18	13.52	13.61	12632290
2019-08-05	13.23	13.36	12.68	13.01	5265696
2019-08-06	13.23	13.45	12.90	13.06	2943938
2019-08-07	12.84	13.19	12.69	13.09	3864153
2019-08-08	13.37	13.44	13.17	13.42	3651959
2019-08-09	13.32	13.75	13.24	13.58	4112536
2019-08-12	13.51	13.51	13.18	13.27	3371636
2019-08-13	13.03	13.92	12.92	13.42	4371216
2019-08-14	13.17	13.28	12.95	13.22	3383952
2019-08-15	13.40	13.49	12.86	13.01	4325273
2019-08-16	13.11	13.48	13.02	13.35	2378973
2019-08-19	13.59	13.92	13.57	13.84	4197336
2019-08-20	13.88	13.98	13.59	13.67	2994192
2019-08-21	13.83	14.03	13.65	13.87	4590473
2019-08-22	15.55	16.14	15.25	16.04	14250761
2019-08-23	15.80	16.43	15.53	15.63	6490233
2019-08-26	15.94	16.12	15.47	15.76	4569244
2019-08-27	15.81	15.93	15.43	15.52	3487635
2019-08-28	15.48	15.66	15.31	15.61	2028319
2019-08-29	15.89	16.08	15.80	15.99	3408424
2019-08-30	16.07	16.31	15.99	16.28	3125558
2019-09-03	16.07	16.24	15.68	15.92	4548572
2019-09-04	16.09	16.45	16.07	16.36	2649054
2019-09-05	16.55	17.40	16.55	17.29	4979297
2019-09-06	17.39	17.43	17.02	17.11	3089621
2019-09-09	17.63	17.78	17.41	17.70	4239351
2019-09-10	17.53	17.79	17.39	17.75	4690512
2019-09-11	17.75	18.17	17.62	18.17	3022819
2019-09-12	18.45	18.47	17.72	17.75	3344742
2019-09-13	17.70	17.80	17.39	17.72	2431225
2019-09-16	17.52	17.88	17.51	17.76	1834874
2019-09-17	17.66	17.86	17.51	17.65	3403123
2019-09-18	17.78	18.18	17.26	17.72	6706090
2019-09-19	17.65	17.86	17.50	17.67	2017409
2019-09-20	17.59	17.75	17.19	17.39	7313089
2019-09-23	17.26	17.40	17.06	17.26	2019192
2019-09-24	17.37	17.44	16.79	16.96	2879591
2019-09-25	16.93	17.35	16.73	17.29	2223190
2019-09-26	17.31	17.31	16.99	17.16	1671567
2019-09-27	17.31	17.31	16.80	16.87	1884623
2019-09-30	16.89	17.11	16.77	16.94	1703565
2019-10-01	17.00	17.08	16.33	16.50	3291798
2019-10-02	16.23	16.26	15.73	15.91	3589465
2019-10-03	15.92	16.39	15.68	16.28	2745128
2019-10-04	16.20	16.43	15.98	16.33	2748219
2019-10-07	16.34	16.68	16.33	16.36	1838682
2019-10-08	16.15	16.20	15.87	15.88	1598057
2019-10-09	16.07	16.37	15.93	16.36	3495362
2019-10-10	17.21	17.38	16.43	16.64	8278788
2019-10-11	16.91	17.36	16.85	17.19	3256477
2019-10-14	17.15	17.58	17.15	17.44	3372897
2019-10-15	17.46	17.85	17.38	17.65	2450298
2019-10-16	18.23	18.31	17.88	18.04	5155423
2019-10-17	17.94	18.19	17.73	18.11	2969384
2019-10-18	18.02	18.27	17.78	18.23	2803487
2019-10-21	18.31	18.59	18.25	18.38	2682405
2019-10-22	18.43	19.02	18.23	19.01	4609229
2019-10-23	18.94	19.11	18.72	19.03	3368152
2019-10-24	19.25	19.36	18.90	19.19	3078940
2019-10-25	19.12	19.46	19.12	19.35	1840485
2019-10-28	19.49	19.64	19.31	19.35	2507519
2019-10-29	19.35	19.42	19.03	19.33	2251086
2019-10-30	19.36	19.62	19.06	19.40	2241539
2019-10-31	19.35	19.49	19.01	19.46	2135123
2019-11-01	19.55	19.69	19.29	19.40	2720594
2019-11-04	19.59	19.71	18.75	18.78	3952957
2019-11-05	18.87	19.03	18.51	18.80	3584248
2019-11-06	18.80	19.00	18.32	18.42	2573794
2019-11-07	18.58	19.13	18.55	18.89	3880476
2019-11-08	18.90	19.08	18.66	19.06	1399534
2019-11-11	18.93	19.17	18.82	19.00	1434866
2019-11-12	19.00	19.78	19.00	19.52	3745901
2019-11-13	19.40	20.00	19.35	19.76	5337136
2019-11-14	19.70	20.00	19.57	19.80	2027809
2019-11-15	19.99	20.11	19.84	20.00	2230160
2019-11-18	20.01	20.49	19.98	20.48	4215392
2019-11-19	20.45	20.50	19.98	20.05	2352475
2019-11-20	19.90	20.39	19.85	20.06	5914626
2019-11-21	20.14	20.14	19.54	19.85	8066384
2019-11-22	15.95	17.02	15.80	16.86	26909125
2019-11-25	16.65	17.16	16.40	17.01	7748210
2019-11-26	17.00	17.14	16.40	16.41	4250037
2019-11-27	16.56	16.63	16.12	16.26	2615276
2019-11-29	16.20	16.36	16.05	16.07	1441636
2019-12-02	16.06	16.10	15.68	15.73	4084267
2019-12-03	15.53	15.73	15.30	15.55	2644473
2019-12-04	15.72	15.95	15.60	15.80	2137070
2019-12-05	15.80	16.09	15.74	15.87	1699269
2019-12-06	15.96	16.29	15.95	16.23	3877261
2019-12-09	16.25	16.58	16.19	16.31	5611956
2019-12-10	16.33	16.52	16.19	16.26	2859403
2019-12-11	16.25	16.37	16.07	16.33	1854424
2019-12-12	16.25	16.61	16.17	16.49	2198632
2019-12-13	16.44	16.47	16.17	16.46	2792641
2019-12-16	16.60	16.86	16.53	16.75	2594737
2019-12-17	16.85	16.85	16.58	16.69	2280395
2019-12-18	16.68	17.10	16.66	17.05	3372434
2019-12-19	17.13	17.15	16.95	17.01	2080155
2019-12-20	17.02	17.02	16.78	16.90	5317967
2019-12-23	17.01	17.20	16.94	17.00	3517966
2019-12-24	17.02	17.28	16.93	17.28	1314576
2019-12-26	17.26	17.27	17.03	17.06	1418334
2019-12-27	17.14	17.21	17.01	17.20	1751746
2019-12-30	17.20	17.25	16.75	16.93	2161676
2019-12-31	16.88	17.14	16.86	17.11	1786819
2020-01-02	17.25	17.81	17.16	17.80	5411941
2020-01-03	17.50	17.54	17.21	17.42	2482114
2020-01-06	17.29	17.70	17.22	17.63	3150174
2020-01-07	17.66	17.74	17.55	17.71	2476941
2020-01-08	17.65	18.11	17.37	18.04	3053093
2020-01-09	18.10	18.54	18.10	18.47	3869685
2020-01-10	18.50	18.81	18.36	18.77	4224456
2020-01-13	18.85	19.05	18.77	18.84	4460744
2020-01-14	18.86	18.96	18.39	18.41	3357333
2020-01-15	18.35	18.75	18.27	18.36	2099666
2020-01-16	18.53	19.00	18.48	18.96	2139842
2020-01-17	18.85	18.91	18.12	18.50	2819505
2020-01-21	18.45	18.51	18.12	18.22	3622188
2020-01-22	18.50	19.08	18.33	18.72	3219960
2020-01-23	18.75	19.31	18.58	19.25	2417250
2020-01-24	19.32	19.48	18.88	19.17	2445998
2020-01-27	18.60	18.84	18.48	18.79	4487200
2020-01-28	19.00	19.18	18.86	19.14	2235776
2020-01-29	19.32	19.32	18.85	18.91	1760893
2020-01-30	18.74	18.98	18.41	18.50	2046100
2020-01-31	18.48	18.48	17.74	17.80	2791339
2020-02-03	17.84	18.06	17.74	17.76	2612833
2020-02-04	18.06	18.32	17.87	18.25	3773159
2020-02-05	18.50	18.81	18.31	18.70	3405709
2020-02-06	18.74	19.10	18.60	18.87	2059949
2020-02-07	18.74	18.77	18.31	18.39	1421891
2020-02-10	18.33	18.88	18.25	18.86	2838340
2020-02-11	19.08	19.43	18.79	18.89	1998758
2020-02-12	19.05	19.75	19.05	19.74	2266627
2020-02-13	19.09	19.21	18.85	18.88	2298629
2020-02-14	19.00	19.02	18.79	18.91	899129
2020-02-18	18.72	18.87	18.59	18.76	3122774
2020-02-19	18.90	19.12	18.66	18.70	3058310
2020-02-20	18.57	18.66	18.12	18.47	5760858
2020-02-21	18.34	18.44	17.75	17.88	4406588
2020-02-24	17.07	17.56	17.01	17.35	4827553
2020-02-25	17.58	17.64	16.56	16.62	6103546
2020-02-26	16.70	16.92	15.70	15.86	5506876
2020-02-27	15.38	15.61	15.00	15.06	9344809
2020-02-28	14.86	15.86	14.66	15.26	7674676
2020-03-02	15.40	15.76	14.72	15.76	6021819
2020-03-03	15.70	16.02	14.97	15.20	3393020
2020-03-04	15.49	15.60	15.05	15.58	2404917
2020-03-05	15.20	15.41	14.94	15.13	3629962
2020-03-06	14.58	15.12	14.57	15.08	3775414
2020-03-09	14.05	14.42	13.57	13.62	3712399
2020-03-10	14.14	14.47	13.47	14.47	4868633
2020-03-11	14.03	14.06	13.46	13.72	4938228
2020-03-12	12.00	12.90	11.60	11.61	7098876
2020-03-13	12.28	12.73	11.80	11.89	6187735
2020-03-16	10.75	11.06	9.04	9.07	6682093
2020-03-17	9.31	9.81	8.07	9.16	8843413
2020-03-18	8.50	9.41	7.93	8.76	4420509
2020-03-19	8.61	10.33	8.57	10.21	5398403
2020-03-20	10.39	10.77	9.63	9.73	5858442
2020-03-23	9.69	10.98	9.29	10.81	3826909
2020-03-24	11.43	12.45	11.21	12.36	5676024
2020-03-25	12.45	13.12	12.09	12.55	4084065
2020-03-26	12.60	14.04	12.60	14.00	4089888
2020-03-27	13.44	13.54	12.45	12.69	2471217
2020-03-30	12.58	13.42	12.17	12.40	2412015
2020-03-31	12.37	12.97	12.19	12.30	2686149
2020-04-01	11.69	12.02	11.21	11.25	4337222
2020-04-02	11.22	11.89	11.10	11.59	3341987
2020-04-03	11.58	11.68	10.54	10.62	3614943
2020-04-06	11.26	12.00	11.10	11.94	5196466
2020-04-07	12.64	12.75	11.95	12.00	3558029
2020-04-08	12.24	12.69	12.00	12.58	2709442
2020-04-09	12.85	13.28	12.56	12.79	2511433
2020-04-13	12.68	12.86	12.22	12.75	2649078
2020-04-14	13.25	13.61	12.86	12.98	5068592
2020-04-15	12.50	12.71	12.01	12.21	4162424
2020-04-16	12.51	12.62	11.96	12.32	3068071
2020-04-17	12.65	12.93	12.43	12.86	3154974
2020-04-20	12.61	13.40	12.59	12.86	3329155
2020-04-21	12.59	12.70	12.19	12.35	2030796
2020-04-22	12.80	13.00	12.49	12.72	3288018
2020-04-23	12.85	13.29	12.80	13.02	3202437
2020-04-24	13.18	14.14	13.15	14.02	2841033
2020-04-27	14.17	14.69	14.09	14.24	3184621
2020-04-28	14.41	14.76	13.95	13.99	3418904
2020-04-29	14.14	15.11	14.13	14.99	2804215
2020-04-30	14.74	15.20	14.40	14.40	3366110
2020-05-01	13.96	14.07	13.28	13.37	2557281
2020-05-04	13.23	13.30	12.57	12.87	3807891
2020-05-05	13.39	13.56	13.14	13.17	2161230
2020-05-06	13.31	13.97	13.31	13.74	2318681
2020-05-07	14.06	14.99	14.03	14.97	8567790
2020-05-08	15.00	15.53	14.95	15.51	3022120
2020-05-11	15.28	15.41	15.08	15.08	1734244
2020-05-12	15.25	15.33	14.54	14.54	1671730
2020-05-13	14.57	14.58	13.71	14.00	2346844
2020-05-14	13.81	14.27	13.39	14.19	2139433
2020-05-15	13.81	14.36	13.74	14.29	2056242
2020-05-18	14.81	15.09	14.76	14.89	2015855
2020-05-19	14.85	15.27	14.56	14.91	2138068
2020-05-20	15.30	15.84	15.17	15.82	2197294
2020-05-21	16.00	16.30	15.74	15.98	3521971
2020-05-22	15.89	16.29	15.73	16.27	2222078
2020-05-26	16.92	16.97	16.34	16.85	3678416
2020-05-27	17.10	17.55	16.38	17.37	3575207
2020-05-28	17.29	17.50	16.65	16.78	4550887
2020-05-29	17.00	18.08	17.00	17.61	5982955
2020-06-01	17.13	17.49	16.81	16.97	4151952
2020-06-02	17.00	17.40	16.92	17.34	3178723
2020-06-03	17.50	17.65	17.12	17.26	1997806
2020-06-04	17.11	17.49	16.97	17.10	1629434
2020-06-05	17.50	17.59	16.68	16.81	2382185
2020-06-08	17.08	17.69	16.97	17.60	2616983
2020-06-09	17.38	17.38	16.92	17.11	1895534
2020-06-10	17.11	17.36	16.82	17.05	1664514
2020-06-11	16.37	16.61	15.39	15.42	2735280
2020-06-12	16.06	16.30	15.60	15.99	3648520
2020-06-15	15.56	16.97	15.53	16.96	2919095
2020-06-16	17.50	17.78	17.12	17.34	3777306
2020-06-17	17.45	17.80	17.32	17.45	3118377
2020-06-18	17.16	17.43	17.03	17.31	1492036
2020-06-19	17.46	17.75	17.12	17.28	2732989
2020-06-22	17.16	17.32	16.21	16.70	6583293
2020-06-23	16.94	17.40	16.73	17.22	6109382
2020-06-24	17.01	17.03	16.38	16.50	3444982
2020-06-25	16.42	16.61	16.11	16.57	2995695
2020-06-26	16.59	17.28	16.51	17.21	5576071
2020-06-29	17.21	17.28	16.76	17.20	2355307
2020-06-30	17.20	17.50	17.07	17.33	2086038
2020-07-01	17.34	17.43	17.12	17.29	2073646
2020-07-02	17.45	17.90	17.04	17.14	3401333
2020-07-06	17.49	17.97	17.36	17.66	5882459
2020-07-07	17.60	17.73	17.05	17.07	2440179
2020-07-08	17.18	17.18	16.63	17.10	5964878
2020-07-09	17.27	17.66	16.99	17.43	2601048
2020-07-10	17.39	17.43	17.02	17.30	1745495
2020-07-13	17.45	17.65	16.70	16.80	3487621
2020-07-14	16.64	17.00	16.14	16.94	3083215
2020-07-15	17.17	17.55	17.02	17.43	3746493
2020-07-16	17.32	17.64	17.28	17.32	2366573
2020-07-17	17.34	17.38	17.01	17.28	2402410
2020-07-20	17.35	17.96	17.31	17.91	3129746
2020-07-21	18.00	18.13	17.70	17.77	3066097
2020-07-22	17.80	18.07	17.76	17.94	2699646
2020-07-23	17.93	18.59	17.85	17.99	3911272
2020-07-24	17.61	17.62	17.22	17.23	2329799
2020-07-27	17.49	18.11	17.26	18.03	3610910
2020-07-28	17.89	17.93	17.32	17.33	3551052
2020-07-29	17.33	17.41	16.98	17.05	3164723
2020-07-30	16.79	17.48	16.62	17.44	2573868
2020-07-31	17.55	17.88	17.23	17.86	3930693
2020-08-03	18.01	18.29	17.87	18.09	2984256
2020-08-04	18.10	18.48	17.98	18.12	3107250
2020-08-05	18.28	18.43	18.01	18.16	1980209
2020-08-06	17.98	18.04	17.56	17.96	1904302
2020-08-07	17.88	17.94	17.08	17.33	2102489
2020-08-10	17.54	17.96	17.32	17.78	3668912
2020-08-11	17.65	17.97	17.30	17.34	2286014
2020-08-12	17.58	17.59	17.14	17.27	1612363
2020-08-13	17.15	17.24	16.45	16.55	8803182
2020-08-14	16.57	16.70	15.79	15.96	4083325
2020-08-17	16.12	16.24	15.91	15.97	4595340
2020-08-18	15.93	15.95	15.41	15.75	2715516
2020-08-19	15.90	16.33	15.85	15.90	2665442
2020-08-20	15.75	16.53	15.61	16.41	5255832
2020-08-21	16.45	16.69	16.11	16.43	3566690
2020-08-24	16.72	16.74	16.43	16.70	4295634
2020-08-25	16.75	16.92	16.26	16.75	7218458
2020-08-26	14.62	16.07	14.34	15.05	22362274
2020-08-27	15.12	15.28	14.69	14.73	6314500
2020-08-28	14.81	15.39	14.80	15.13	5903515
2020-08-31	15.12	15.45	15.07	15.26	5277912
2020-09-01	15.37	15.39	15.00	15.02	3168232
2020-09-02	15.17	15.61	14.89	15.60	2593944
2020-09-03	15.32	15.41	14.77	15.04	3730572
2020-09-04	15.05	15.12	14.09	14.72	4759909
2020-09-08	14.14	14.77	14.08	14.40	3048281
2020-09-09	14.70	15.09	14.41	15.04	4800099
2020-09-10	15.17	15.21	14.42	14.43	2825422
2020-09-11	14.68	14.80	14.30	14.72	3217678
2020-09-14	14.94	15.41	14.82	15.27	3180970
2020-09-15	15.33	15.48	15.19	15.28	1998003
2020-09-16	15.40	15.61	15.22	15.26	3049647
2020-09-17	14.97	15.06	14.64	14.86	3026853
2020-09-18	14.97	14.97	14.34	14.48	8041236
2020-09-21	14.20	14.70	13.91	14.69	6697483
2020-09-22	14.79	15.25	14.79	15.23	5861554
2020-09-23	15.26	15.33	14.43	14.50	3014902
2020-09-24	14.25	14.64	14.07	14.45	3273985
2020-09-25	14.46	14.92	14.42	14.82	3331495
2020-09-28	15.12	15.35	15.03	15.22	3026059
2020-09-29	15.36	15.85	15.31	15.68	3784249
2020-09-30	15.66	15.77	15.32	15.39	4866820
2020-10-01	15.75	15.85	15.53	15.79	3298612
2020-10-02	15.36	15.66	15.24	15.55	2754369
2020-10-05	15.74	16.41	15.66	16.25	8084700
2020-10-06	16.30	17.09	16.29	16.75	5685642
2020-10-07	17.00	17.40	16.97	17.24	5976588
2020-10-08	17.45	18.10	17.44	17.76	4962460
2020-10-09	17.90	18.05	17.51	17.57	3652053
2020-10-12	17.78	17.85	17.32	17.64	3909938
2020-10-13	17.89	18.45	17.78	18.30	6303620
2020-10-14	18.50	18.57	17.89	18.22	4525802
2020-10-15	17.87	18.37	17.71	18.27	2413163
2020-10-16	18.47	18.55	18.17	18.27	2175363
2020-10-19	18.37	18.73	18.33	18.41	4544306
2020-10-20	18.63	18.85	18.24	18.25	2642182
2020-10-21	18.34	18.45	17.89	17.97	2280072
2020-10-22	18.07	18.13	17.65	17.95	1657182
2020-10-23	17.98	18.11	17.66	18.10	2188478
2020-10-26	17.83	17.93	17.25	17.45	2883787
2020-10-27	17.51	17.73	17.35	17.46	1494907
2020-10-28	17.03	17.08	16.69	16.80	2463212
2020-10-29	16.89	17.10	16.66	16.90	6818308
2020-10-30	16.75	16.99	15.80	16.10	4507042
2020-11-02	16.29	16.64	16.16	16.58	4285917
2020-11-03	16.80	17.07	16.65	16.91	1978929
2020-11-04	17.14	17.42	16.91	17.32	1968519
2020-11-05	16.86	17.39	16.52	17.36	6324644
2020-11-06	17.39	17.73	16.99	17.62	3328075
2020-11-09	18.32	18.51	17.73	17.74	2281514
2020-11-10	17.68	17.77	17.00	17.34	2214802
2020-11-11	17.58	17.87	17.38	17.71	2046816
2020-11-12	17.70	17.80	17.30	17.39	2512224
2020-11-13	17.56	17.96	17.56	17.96	1667917
2020-11-16	18.00	18.38	17.81	18.32	3096266
2020-11-17	18.30	18.70	17.96	18.69	2508140
2020-11-18	18.69	19.02	18.46	18.46	2444028
2020-11-19	18.39	18.80	18.32	18.75	1473862
2020-11-20	18.72	19.03	18.65	18.86	2128459
2020-11-23	19.00	19.73	19.00	19.69	2907399
2020-11-24	20.00	20.00	19.51	19.76	4457208
2020-11-25	19.28	19.79	18.06	18.13	7014847
2020-11-27	18.17	18.59	18.15	18.43	2451122
2020-11-30	18.44	18.59	17.72	18.27	3952052
2020-12-01	18.42	18.96	18.31	18.81	3185825
2020-12-02	18.72	19.06	18.51	19.05	2750383
2020-12-03	19.05	19.58	18.80	19.36	2607979
2020-12-04	19.48	21.05	19.37	21.00	6714993
2020-12-07	20.97	21.75	20.85	21.33	5149531
2020-12-08	21.25	21.81	21.18	21.46	6093589
2020-12-09	21.21	22.35	20.88	21.13	5348024
2020-12-10	20.85	21.91	20.76	21.84	3116471
2020-12-11	21.48	22.20	21.27	21.62	3295028
2020-12-14	21.72	22.14	21.57	21.60	5388033
2020-12-15	21.69	21.95	21.39	21.60	3673113
2020-12-16	21.79	22.24	21.42	21.89	3682173
2020-12-17	22.00	22.59	21.77	22.31	3839410
2020-12-18	22.27	22.68	22.22	22.47	5559832
2020-12-21	22.22	23.01	22.00	22.79	6557295
2020-12-22	22.83	23.82	22.80	23.46	5045558
2020-12-23	23.69	24.63	23.63	24.20	9267014
2020-12-24	24.50	24.50	23.63	23.98	2008533
2020-12-28	24.23	24.54	23.79	23.92	3347551
2020-12-29	23.92	24.06	22.63	22.87	3963795
2020-12-30	23.00	23.32	22.74	22.93	3152679
2020-12-31	22.84	22.95	22.50	22.61	2198022
2021-01-04	22.82	24.07	22.30	22.94	8949899
2021-01-05	22.85	23.45	22.78	23.36	3412831
2021-01-06	23.33	23.79	22.80	22.90	6806849
2021-01-07	23.34	23.74	23.14	23.65	3334457
2021-01-08	23.80	24.37	23.56	23.73	5623922
2021-01-11	23.29	23.98	23.05	23.53	3415998
2021-01-12	23.60	23.79	23.27	23.42	2542464
2021-01-13	23.34	23.59	23.14	23.28	2780049
2021-01-14	23.41	24.03	23.26	23.35	3616639
2021-01-15	23.34	23.60	22.81	22.86	2884159
2021-01-19	23.00	23.25	22.52	22.64	3299719
2021-01-20	22.92	23.24	22.74	22.87	2863558
2021-01-21	23.15	23.37	22.68	23.21	2248493
2021-01-22	23.01	23.15	22.74	22.98	1987070
2021-01-25	23.03	23.49	22.29	23.24	4261772
2021-01-26	23.39	23.47	22.50	22.51	2695261
2021-01-27	22.07	23.10	21.36	22.80	5129734
2021-01-28	22.92	24.07	22.86	23.68	4369285
2021-01-29	23.73	23.86	22.73	23.13	3776592
2021-02-01	23.32	23.90	22.97	23.64	3637069
2021-02-02	24.09	25.03	23.94	24.82	4644736
2021-02-03	25.34	28.35	24.89	26.61	16491760
2021-02-04	27.88	27.88	26.77	26.90	8506091
2021-02-05	27.18	27.37	26.81	27.05	6609106
2021-02-08	27.44	27.89	27.18	27.61	5596279
2021-02-09	27.65	28.25	27.47	27.85	3755689
2021-02-10	28.32	28.73	27.51	27.70	4510666
2021-02-11	28.22	28.87	27.71	28.81	5035099
2021-02-12	28.60	29.37	28.32	28.90	3047513
2021-02-16	29.38	29.53	28.08	28.10	4083664
2021-02-17	27.80	27.93	27.07	27.66	5323126
2021-02-18	26.80	27.47	26.73	27.11	4257188
2021-02-19	27.65	27.65	27.10	27.28	6274011
2021-02-22	26.94	27.30	26.19	26.31	3711771
2021-02-23	25.13	25.70	23.23	25.57	6093598
2021-02-24	25.20	26.05	25.09	25.76	4958138
2021-02-25	25.60	26.25	23.63	23.72	9400990
2021-02-26	23.85	24.43	22.52	23.38	7558894
2021-03-01	24.02	24.74	23.87	24.49	7196275
2021-03-02	24.57	24.72	23.18	23.19	5279347
2021-03-03	23.38	23.53	21.74	21.89	8548523
2021-03-04	21.60	21.85	19.81	20.20	9570434
2021-03-05	20.46	20.78	18.52	20.67	11462626
2021-03-08	20.75	20.81	19.22	19.37	7042528
2021-03-09	21.46	21.80	20.78	21.36	8369227
2021-03-10	21.71	22.24	21.23	21.28	6379866
2021-03-11	22.06	22.88	22.00	22.74	7382352
2021-03-12	22.27	22.59	21.84	22.40	3928337
2021-03-15	23.18	24.22	22.85	24.19	5663239
2021-03-16	24.33	24.60	23.35	23.63	4987959
2021-03-17	23.09	24.23	22.73	23.89	4555520
2021-03-18	23.15	23.54	22.19	22.32	5347365
2021-03-19	22.41	22.68	21.81	22.30	6950974
2021-03-22	22.70	23.36	22.36	23.07	4654002
2021-03-23	23.13	23.13	21.79	22.01	6517154
2021-03-24	22.23	22.32	20.84	20.89	5355684
2021-03-25	20.49	21.30	20.12	21.15	7705894
2021-03-26	21.25	21.77	20.93	21.64	6174894
2021-03-29	21.64	21.73	20.75	20.86	4431709
2021-03-30	20.66	21.04	20.12	20.90	5998604
2021-03-31	21.26	21.86	21.18	21.54	4225201
2021-04-01	22.11	22.42	21.76	21.97	3499699
2021-04-05	22.63	22.63	21.70	21.98	2429833
2021-04-06	21.82	22.29	21.67	22.10	3412720
2021-04-07	22.09	22.10	21.49	21.63	2495300
2021-04-08	21.95	21.99	21.28	21.65	2956837
2021-04-09	21.47	21.66	21.17	21.64	2373907
2021-04-12	21.44	21.95	21.11	21.94	4684610
2021-04-13	22.00	22.19	21.50	21.73	4193079
2021-04-14	21.91	22.59	21.66	21.69	3319866
2021-04-15	21.98	22.12	21.53	21.60	2438444
2021-04-16	21.56	21.67	21.29	21.55	2287473
2021-04-19	21.14	21.46	20.65	20.78	3492441
2021-04-20	20.64	20.98	20.10	20.25	4232884
2021-04-21	20.19	20.77	19.97	20.70	2656623
2021-04-22	20.81	21.10	20.35	20.52	2171883
2021-04-23	20.72	20.98	20.58	20.91	2313229
2021-04-26	21.09	21.48	20.96	21.36	3079888
2021-04-27	21.52	21.56	21.01	21.10	1812500
2021-04-28	20.90	21.00	20.69	20.83	1876897
2021-04-29	21.04	21.11	20.33	20.52	2370991
2021-04-30	20.27	20.53	19.98	20.22	2548545
2021-05-03	20.30	20.37	19.53	19.59	2866166
2021-05-04	19.35	19.43	18.68	18.90	4349602
2021-05-05	19.09	19.01	18.21	18.55	3897902
2021-05-06	18.59	18.65	17.96	18.27	6620926
2021-05-07	18.60	18.93	18.51	18.62	5167860
2021-05-10	18.45	18.49	17.69	17.87	5245321
2021-05-11	17.00	18.18	16.95	17.85	6319575
2021-05-12	17.47	17.77	16.79	17.03	6865253
2021-05-13	17.38	17.75	16.83	17.18	8120394
2021-05-14	17.38	18.05	17.30	18.03	4860613
2021-05-17	18.01	18.13	17.61	18.04	3310174
2021-05-18	18.16	18.50	17.92	18.04	3243919
2021-05-19	17.61	18.20	17.50	17.86	6537476
2021-05-20	18.03	18.36	17.94	18.35	5040889
2021-05-21	18.91	19.08	18.63	18.71	5363969
2021-05-24	18.77	19.38	18.72	18.95	6181499
2021-05-25	19.08	19.20	18.77	18.87	3024611
2021-05-26	18.96	19.34	18.93	19.20	5156497
2021-05-27	19.40	19.53	18.57	19.09	8439050
2021-05-28	19.17	19.35	18.88	19.05	4459800
2021-06-01	19.13	19.27	18.64	18.75	5140348
2021-06-02	18.88	19.35	18.69	19.20	5504564
2021-06-03	19.03	19.18	18.52	18.57	4138576
2021-06-04	18.56	18.89	18.49	18.68	2678783
2021-06-07	18.78	18.91	18.56	18.87	2238919
2021-06-08	19.00	19.14	18.62	19.10	2749819
2021-06-09	19.21	19.39	18.84	18.93	1800440
2021-06-10	18.93	19.28	18.86	19.13	2332006
2021-06-11	19.20	19.26	18.91	19.07	2927886
2021-06-14	19.17	19.84	19.17	19.55	4285248
2021-06-15	19.40	19.74	19.19	19.25	2995585
2021-06-16	19.28	19.63	18.99	19.25	3383049
2021-06-17	19.16	19.70	19.07	19.36	4062596
2021-06-18	19.20	19.30	18.74	18.91	6272721
2021-06-21	18.86	19.44	18.52	19.40	3135119
2021-06-22	19.34	19.60	18.86	19.31	7162108
2021-06-23	19.19	19.85	19.19	19.73	3394184
2021-06-24	19.97	19.98	19.49	19.62	2671391
2021-06-25	19.70	20.01	19.57	20.00	6779863
2021-06-28	20.12	20.33	19.82	19.91	2790386
2021-06-29	19.92	20.19	19.81	20.01	1980760
2021-06-30	19.98	20.04	19.48	19.53	4208540
2021-07-01	19.56	19.64	19.12	19.31	3024471
2021-07-02	19.50	19.60	19.23	19.45	1908084
2021-07-06	19.43	19.58	19.22	19.49	3505537
2021-07-07	19.64	19.71	18.90	19.09	3349652
2021-07-08	18.62	19.09	18.28	18.84	2297115
2021-07-09	18.86	19.27	18.79	19.22	2636833
2021-07-12	19.19	19.31	18.79	18.89	3106075
2021-07-13	18.75	18.98	18.55	18.58	3155030
2021-07-14	18.71	18.83	18.18	18.19	4611392
2021-07-15	18.12	18.49	17.62	18.03	7243196
2021-07-16	18.15	18.24	17.83	17.93	6683520
2021-07-19	17.45	18.28	17.40	18.24	7578503
2021-07-20	18.33	19.91	18.32	19.80	12695493
2021-07-21	19.74	20.40	19.43	20.19	6488157
2021-07-22	20.20	20.41	19.71	19.79	7004389
2021-07-23	19.89	19.91	19.62	19.68	1965437
2021-07-26	19.68	20.05	19.57	19.65	5360975
2021-07-27	19.50	19.61	18.90	19.20	6291222
2021-07-28	19.19	19.54	19.08	19.42	6871386
2021-07-29	19.50	19.83	19.41	19.71	4072200
2021-07-30	19.51	19.64	19.33	19.52	4070628
2021-08-02	19.65	20.17	19.55	20.04	4948471
2021-08-03	20.17	20.33	19.73	20.32	3174562
2021-08-04	20.27	20.44	20.11	20.30	2973346
2021-08-05	20.38	20.73	20.28	20.73	2523763
2021-08-06	20.65	20.73	20.10	20.11	3142377
2021-08-09	20.09	20.28	19.74	20.04	3468524
2021-08-10	20.11	20.26	19.44	19.48	3761077
2021-08-11	19.64	20.02	19.45	19.98	4707552
2021-08-12	19.95	20.35	19.89	20.34	1679995
2021-08-13	20.33	20.34	19.86	19.93	1524382
2021-08-16	19.84	19.87	19.50	19.53	2132009
2021-08-17	19.34	19.36	19.07	19.28	2794766
2021-08-18	19.28	19.61	19.12	19.22	1598016
2021-08-19	19.00	19.34	18.75	19.14	2376580
2021-08-20	19.29	19.62	19.18	19.61	2974810
2021-08-23	19.83	20.43	19.81	20.40	3415295
2021-08-24	20.40	20.75	20.29	20.69	2649406
2021-08-25	20.68	21.09	20.55	20.95	4246204
2021-08-26	23.41	24.99	23.29	23.84	16890737
2021-08-27	23.78	24.24	23.64	24.06	8560085
2021-08-30	24.09	25.68	24.00	25.56	10282184
2021-08-31	25.52	26.10	25.42	25.83	5532686
2021-09-01	25.86	26.02	25.64	25.97	4497614
2021-09-02	26.17	26.44	25.89	26.10	3058244
2021-09-03	26.10	26.61	26.02	26.48	4037571
2021-09-07	26.42	26.55	26.00	26.10	2522119
2021-09-08	26.40	26.42	25.49	25.86	3454030
2021-09-09	25.94	26.51	25.86	26.31	2904723
2021-09-10	26.31	26.95	26.30	26.41	3088875
2021-09-13	26.68	26.80	26.13	26.35	3384430
2021-09-14	26.49	26.74	26.28	26.48	2102919
2021-09-15	26.48	26.76	26.26	26.75	2088641
2021-09-16	26.62	26.91	26.58	26.69	1650455
2021-09-17	26.38	26.50	25.81	26.27	8394007
2021-09-20	25.59	25.90	25.10	25.88	3481753
2021-09-21	26.13	26.13	25.51	25.68	4561010
2021-09-22	25.74	26.60	25.66	26.39	3954886
2021-09-23	26.59	27.48	26.51	27.04	4775196
2021-09-24	26.81	27.38	26.76	27.11	2868257
2021-09-27	26.91	27.31	26.59	27.10	4339200
2021-09-28	26.86	26.86	25.82	26.13	3601654
2021-09-29	26.91	26.93	25.12	25.28	4487943
2021-09-30	25.50	25.73	25.14	25.16	2637760
2021-10-01	25.18	25.84	25.18	25.71	2505018
2021-10-04	25.61	25.61	24.63	24.87	3395329
2021-10-05	25.09	25.79	24.97	25.68	6969320
2021-10-06	25.33	25.85	25.12	25.72	3345133
2021-10-07	25.86	26.20	25.59	25.68	4306241
2021-10-08	25.76	25.84	25.39	25.39	2459539
2021-10-11	25.26	25.64	25.18	25.25	1586212
2021-10-12	25.28	25.49	25.07	25.18	2006665
2021-10-13	25.35	25.70	25.34	25.50	2285893
2021-10-14	25.91	26.47	25.91	26.21	2977463
2021-10-15	26.40	26.54	26.22	26.22	2024124
2021-10-18	26.13	26.20	25.91	25.94	2107902
2021-10-19	26.08	26.34	25.39	26.10	6663721
2021-10-20	26.23	26.41	25.87	25.89	2932454
2021-10-21	25.81	26.33	25.78	26.26	2088529
2021-10-22	26.26	27.18	26.26	26.43	3550050
2021-10-25	26.44	26.61	26.28	26.36	1613623
2021-10-26	26.51	26.85	26.25	26.74	3079608
2021-10-27	26.77	27.16	26.42	26.45	1737086
2021-10-28	26.63	27.25	26.46	26.87	1961340
2021-10-29	26.60	27.07	26.59	26.86	1704784
2021-11-01	26.85	27.79	26.85	27.15	2774018
2021-11-02	27.14	27.19	26.53	27.11	2349520
2021-11-03	27.00	28.02	26.59	27.97	5446668
2021-11-04	28.12	28.19	27.21	27.41	2279451
2021-11-05	27.70	27.79	27.25	27.70	2640912
2021-11-08	27.85	28.77	27.85	28.57	4607524
2021-11-09	28.87	29.25	28.60	28.86	3799248
2021-11-10	28.61	28.94	27.99	28.35	2668444
2021-11-11	28.56	28.77	28.31	28.39	1644467
2021-11-12	28.48	28.64	27.99	28.20	5057752
2021-11-15	28.47	28.62	27.66	28.07	2943607
2021-11-16	27.96	28.25	27.71	28.13	1971470
2021-11-17	28.25	28.57	27.62	27.71	3564141
2021-11-18	27.79	28.27	27.73	28.19	2833019
2021-11-19	28.12	28.31	27.59	27.69	2775691
2021-11-22	27.92	28.06	27.03	27.48	4266855
2021-11-23	27.30	27.76	26.82	27.28	3725105
2021-11-24	29.47	31.88	28.78	30.95	14699923
2021-11-26	30.49	31.85	29.78	29.87	4388978
2021-11-29	30.23	32.24	30.03	32.08	10388557
2021-11-30	31.69	32.56	30.32	30.97	8484833
2021-12-01	31.55	31.97	30.62	30.63	6600200
2021-12-02	30.44	31.78	30.10	31.60	4162252
2021-12-03	31.93	32.55	31.03	31.60	3131973
2021-12-06	31.42	32.03	30.55	31.55	4084374
2021-12-07	32.37	33.70	32.35	33.32	6167138
2021-12-08	33.50	33.78	32.88	33.09	3819382
2021-12-09	32.99	33.55	32.43	32.44	2731982
2021-12-10	32.83	33.14	32.14	32.46	3466443
2021-12-13	32.70	32.89	31.83	31.86	3288192
2021-12-14	31.29	31.89	30.93	31.65	2919636
2021-12-15	31.82	32.83	31.33	32.58	3980567
2021-12-16	32.70	33.10	31.55	31.84	3867590
2021-12-17	31.53	32.72	31.30	32.09	5814271
2021-12-20	31.50	31.84	30.95	31.68	3016325
2021-12-21	32.18	32.96	32.04	32.95	2752395
2021-12-22	32.79	33.05	31.81	32.96	3827132
2021-12-23	33.00	34.65	32.82	33.34	4942028
2021-12-27	33.33	34.31	33.33	34.16	2319712
2021-12-28	34.17	35.09	33.47	33.50	2898322
2021-12-29	33.55	33.79	33.30	33.44	1717563
2021-12-30	33.36	33.51	32.58	32.63	2389552
2021-12-31	33.26	33.26	32.52	32.55	1693077
2022-01-03	32.61	32.77	31.52	32.00	3516983
2022-01-04	32.13	32.44	31.19	31.65	2673784
2022-01-05	31.42	32.00	30.75	30.78	3038111
2022-01-06	30.55	31.30	30.32	30.66	3586613
2022-01-07	30.70	30.94	29.68	29.83	2926761
2022-01-10	29.36	29.93	28.68	29.91	3396903
2022-01-11	29.75	30.12	29.48	29.94	2143490
2022-01-12	30.30	30.54	29.21	29.29	2907324
2022-01-13	29.33	29.33	28.02	28.27	3257609
2022-01-14	27.88	28.45	27.21	27.59	3645322
2022-01-18	27.00	27.50	26.39	26.51	4426038
2022-01-19	27.01	27.31	26.11	26.12	3061137
2022-01-20	26.31	26.81	25.60	25.65	3360994
2022-01-21	25.07	25.61	24.69	24.73	5482169
2022-01-24	24.15	26.70	23.24	26.40	12675043
2022-01-25	25.82	26.10	24.64	24.92	6537925
2022-01-26	25.82	26.18	24.64	24.95	4255180
2022-01-27	25.59	26.16	24.51	24.56	3943282
2022-01-28	24.56	25.31	24.29	25.31	4108098
2022-01-31	25.41	26.49	25.35	26.49	5607484
2022-02-01	26.72	26.73	25.98	26.56	3174553
2022-02-02	26.91	26.93	25.82	26.40	2940404
2022-02-03	25.91	26.59	25.75	25.94	2573711
2022-02-04	25.90	26.81	25.78	26.38	2829270
2022-02-07	26.47	26.94	26.23	26.45	2068958
2022-02-08	26.17	27.07	26.12	27.04	1924535
2022-02-09	27.42	27.69	27.11	27.68	1961156
2022-02-10	26.87	28.12	26.71	27.58	2225673
2022-02-11	27.62	27.97	26.41	26.62	2523319
2022-02-14	26.62	26.82	26.00	26.18	2517203
2022-02-15	26.73	27.37	26.68	27.30	1988724
2022-02-16	27.04	27.67	27.04	27.44	1803056
2022-02-17	27.05	27.28	26.11	26.16	2227592
2022-02-18	26.17	26.46	25.52	25.88	2444194
2022-02-22	25.36	26.32	25.36	25.58	2347728
2022-02-23	25.70	26.35	25.34	25.35	4241705
2022-02-24	24.25	26.15	23.34	26.11	3683197
2022-02-25	25.91	26.19	25.34	26.08	2964801
2022-02-28	25.70	26.10	25.39	25.94	3280782
2022-03-01	25.71	26.04	25.36	25.48	3369267
2022-03-02	25.85	26.73	25.71	26.50	6367431
2022-03-03	30.49	32.50	29.51	29.89	15267013
2022-03-04	29.42	30.26	29.00	29.41	6276811
2022-03-07	29.50	30.15	28.44	28.95	5045344
2022-03-08	28.55	30.19	28.53	29.17	4403514
2022-03-09	29.93	31.84	29.60	31.52	5410829
2022-03-10	31.15	32.57	31.01	32.40	5620499
2022-03-11	32.37	32.83	31.57	31.67	3201558
2022-03-14	31.38	31.99	30.11	30.41	3086995
2022-03-15	30.57	31.19	30.51	31.03	1806558
2022-03-16	31.48	32.06	30.45	31.68	2994216
2022-03-17	31.50	33.85	31.41	33.85	6082179
2022-03-18	33.65	34.58	33.58	34.55	4479127
2022-03-21	34.58	35.54	34.10	35.07	5186657
2022-03-22	35.10	35.71	34.80	35.25	4157112
2022-03-23	34.70	34.90	33.97	34.53	5122978
2022-03-24	34.87	35.93	34.40	35.73	4594063
2022-03-25	36.04	36.44	35.27	35.84	4499652
2022-03-28	36.05	36.71	35.49	35.95	4052753
2022-03-29	36.20	36.42	35.59	36.00	2716150
2022-03-30	36.00	36.49	35.55	35.97	3569567
2022-03-31	36.10	36.10	35.31	35.31	2730578
2022-04-01	35.26	35.87	34.88	35.12	3189509
2022-04-04	35.29	35.99	35.04	35.25	2805845
2022-04-05	34.96	35.10	33.46	33.52	6160592
2022-04-06	33.00	33.23	32.09	32.43	5443520
2022-04-07	32.72	33.02	31.70	32.17	3865398
2022-04-08	31.88	32.16	31.11	31.13	3852275
2022-04-11	30.83	31.20	30.58	30.70	4661380
2022-04-12	31.12	31.56	30.45	30.51	3098389
2022-04-13	30.52	31.51	30.48	31.35	3053666
2022-04-14	31.31	31.42	30.68	30.73	1853207
2022-04-18	30.70	30.83	30.18	30.55	1818131
2022-04-19	30.58	31.31	30.45	30.94	2063934
2022-04-20	31.18	31.56	30.95	31.16	2986679
2022-04-21	31.49	31.81	30.01	30.20	3328559
2022-04-22	30.00	30.27	29.34	29.69	3771462
2022-04-25	29.33	30.96	29.32	30.77	4444431
2022-04-26	30.57	30.75	29.92	30.06	2654703
2022-04-27	30.20	30.68	29.67	29.84	3456008
2022-04-28	30.21	30.83	29.61	30.58	2321648
2022-04-29	30.09	30.81	29.29	29.30	2170762
2022-05-02	29.30	29.85	28.67	29.82	3084651
2022-05-03	29.73	29.98	28.98	29.22	2060644
2022-05-04	29.42	30.04	28.15	30.00	3320728
2022-05-05	29.65	29.65	27.47	27.78	4174132
2022-05-06	27.40	27.89	26.77	27.38	2486454
2022-05-09	26.71	27.10	25.52	25.61	4272814
2022-05-10	26.29	26.56	25.31	26.10	3361014
2022-05-11	25.83	26.52	24.70	24.75	4234367
2022-05-12	24.53	25.99	24.25	25.21	4109937
2022-05-13	25.72	26.84	25.72	26.59	3790743
2022-05-16	26.25	26.71	25.88	26.02	2317651
2022-05-17	26.59	26.74	25.79	26.29	2655052
2022-05-18	25.77	26.32	25.19	25.57	3360992
2022-05-19	25.27	25.76	24.16	25.17	6143930
2022-05-20	24.28	24.54	22.34	23.44	7920412
2022-05-23	23.46	23.96	23.22	23.54	4419347
2022-05-24	23.27	23.38	21.90	22.33	4439275
2022-05-25	22.20	23.38	22.18	23.03	3230849
2022-05-26	22.77	23.39	22.21	23.07	4669496
2022-05-27	23.59	24.53	23.59	24.38	6205981
2022-05-31	24.29	24.51	23.62	23.73	4481886
2022-06-01	23.90	25.07	23.52	24.01	9022436
2022-06-02	27.12	29.17	26.63	28.37	20707879
2022-06-03	27.88	28.27	27.18	27.65	5059212
2022-06-06	28.31	28.62	27.29	27.76	3674349
2022-06-07	27.51	28.25	27.44	27.90	2959642
2022-06-08	27.97	28.06	27.20	27.61	3447960
2022-06-09	27.49	27.69	26.57	26.61	2677153
2022-06-10	26.30	26.64	25.66	26.07	2662889
2022-06-13	25.05	25.48	24.36	24.85	3543469
2022-06-14	24.95	25.47	24.80	24.95	3159436
2022-06-15	25.17	26.17	25.08	25.68	3089755
2022-06-16	24.93	25.34	24.14	24.49	3906702
2022-06-17	24.65	25.72	24.64	25.33	6118441
2022-06-21	25.88	26.31	25.69	25.69	4518298
2022-06-22	25.31	25.68	25.01	25.32	4252998
2022-06-23	25.58	26.73	25.42	26.60	6223287
2022-06-24	26.98	27.43	26.74	26.95	4378236
2022-06-27	27.11	27.33	26.46	26.96	3398583
2022-06-28	26.87	27.13	25.75	26.11	3132239
2022-06-29	26.25	26.38	25.71	25.92	2080285
2022-06-30	25.50	25.88	24.98	25.71	3675138
2022-07-01	25.54	25.86	24.23	24.76	3252158
2022-07-05	24.43	25.75	24.30	25.68	3697253
2022-07-06	25.60	25.76	25.19	25.48	2661570
2022-07-07	25.81	26.74	25.75	26.03	2461395
2022-07-08	25.76	26.39	25.53	26.28	1524359
2022-07-11	26.05	26.23	25.69	26.01	1261298
2022-07-12	26.19	26.41	25.32	25.52	2340979
2022-07-13	25.04	25.97	24.89	25.51	2133017
2022-07-14	25.26	25.81	25.03	25.65	3078661
2022-07-15	26.16	26.16	25.40	25.92	1786770
2022-07-18	26.04	26.61	25.62	25.83	2409721
2022-07-19	26.11	26.62	26.05	26.57	2293100
2022-07-20	26.70	27.60	26.58	27.13	4002533
2022-07-21	26.89	27.58	26.87	27.56	2799989
2022-07-22	27.50	27.99	26.61	26.82	3456107
2022-07-25	26.74	27.04	26.25	26.98	2227972
2022-07-26	27.12	27.40	26.55	26.73	2191255
2022-07-27	27.02	27.79	26.99	27.52	3189792
2022-07-28	27.52	28.21	27.32	27.90	2232738
2022-07-29	27.87	28.53	27.76	28.35	2711203
2022-08-01	28.31	28.83	28.16	28.35	1590502
2022-08-02	27.80	28.73	27.77	28.61	2437829
2022-08-03	28.83	29.17	28.71	29.09	1714460
2022-08-04	29.17	29.53	29.03	29.52	1724065
2022-08-05	29.06	29.99	29.04	29.63	2044766
2022-08-08	29.59	30.09	29.56	29.86	2431037
2022-08-09	29.55	29.66	29.00	29.21	2382326
2022-08-10	30.02	30.48	29.90	30.27	2797425
2022-08-11	30.56	30.66	29.94	30.21	2086429
2022-08-12	30.52	30.65	30.14	30.37	2669789
2022-08-15	30.29	30.41	30.03	30.28	1953994
2022-08-16	30.28	30.48	30.12	30.25	1490661
2022-08-17	30.23	30.38	29.75	30.16	2120147
2022-08-18	30.33	31.52	30.23	31.34	4922970
2022-08-19	30.94	31.03	30.39	30.69	2955499
2022-08-22	30.25	30.33	29.84	29.93	2376567
2022-08-23	29.99	30.17	29.45	29.68	2914509
2022-08-24	29.76	30.19	29.55	29.72	1606902
2022-08-25	30.09	31.08	30.06	31.05	3443636
2022-08-26	30.94	31.16	30.12	30.38	3219728
2022-08-29	29.94	30.23	29.67	29.77	3489468
2022-08-30	29.96	30.17	29.08	29.49	3522646
2022-08-31	29.61	29.86	28.89	28.97	5398000
2022-09-01	30.00	30.28	27.19	28.23	11849973
2022-09-02	28.66	29.76	28.41	29.16	7175705
2022-09-06	29.13	29.40	28.12	28.73	3587732
2022-09-07	28.73	29.22	28.49	29.22	3568103
2022-09-08	29.00	29.54	28.76	29.15	3535611
2022-09-09	29.48	30.70	29.46	30.30	5708498
2022-09-12	30.65	30.88	30.08	30.81	4015665
2022-09-13	30.09	30.38	29.18	29.64	3982826
2022-09-14	29.69	29.85	29.36	29.67	2522586
2022-09-15	29.33	29.39	28.32	28.71	4238912
2022-09-16	28.41	28.76	27.88	28.73	6790254
2022-09-19	28.28	28.63	27.87	28.14	3082497
2022-09-20	27.93	28.20	27.72	28.01	2134574
2022-09-21	28.20	28.52	27.56	27.57	2462184
2022-09-22	27.25	27.44	25.98	26.50	8765952
2022-09-23	26.04	26.29	25.75	26.26	3031068
2022-09-26	26.07	26.51	25.79	26.09	2938158
2022-09-27	26.79	27.20	26.58	26.86	3550956
2022-09-28	26.76	27.72	26.72	27.66	4084846
2022-09-29	27.25	27.51	26.94	27.44	2868948
2022-09-30	27.40	28.14	27.36	27.37	2790009
2022-10-03	27.61	27.91	27.30	27.71	2886902
2022-10-04	28.41	28.87	28.25	28.70	3334318
2022-10-05	28.31	29.36	28.26	29.04	3089990
2022-10-06	28.98	29.43	28.98	29.15	1934122
2022-10-07	28.53	28.79	27.98	28.26	2380111
2022-10-10	28.42	28.49	26.87	27.30	3211834
2022-10-11	27.16	27.52	26.40	27.04	3609158
2022-10-12	27.11	27.17	26.37	26.44	2876604
2022-10-13	25.83	26.88	25.50	26.46	3560051
2022-10-14	27.00	27.20	26.06	26.30	2700425
2022-10-17	26.74	27.84	26.68	27.75	5246970
2022-10-18	28.43	28.70	27.52	27.82	2441733
2022-10-19	27.55	28.06	27.27	27.46	2990867
2022-10-20	27.46	28.12	27.41	27.64	3107760
2022-10-21	27.66	28.90	27.54	28.81	4054973
2022-10-24	28.82	29.01	28.11	28.63	2413237
2022-10-25	28.66	29.72	28.58	29.51	2748843
2022-10-26	29.19	29.74	28.91	29.30	2847607
2022-10-27	30.56	31.05	29.74	29.83	4190550
2022-10-28	29.69	30.80	29.69	30.50	2730356
2022-10-31	30.97	31.38	30.62	30.86	3347536
2022-11-01	31.40	31.97	31.30	31.70	4274195
2022-11-02	31.59	31.91	30.76	30.95	2983772
2022-11-03	30.18	30.88	29.77	30.50	2667241
2022-11-04	30.99	31.20	29.91	30.34	2577876
2022-11-07	30.33	30.83	30.09	30.65	2303542
2022-11-08	30.94	31.28	30.48	30.88	2520515
2022-11-09	30.25	30.32	29.27	29.66	3857997
2022-11-10	31.13	31.47	30.36	30.95	3330750
2022-11-11	31.00	31.42	30.44	30.78	3354817
2022-11-14	30.74	32.39	30.39	31.07	7040217
2022-11-15	31.83	32.45	31.36	31.56	4669307
2022-11-16	31.19	31.30	30.33	30.48	4017565
2022-11-17	29.90	30.51	29.67	30.49	3186613
2022-11-18	30.95	30.95	30.42	30.75	3119026
2022-11-21	30.48	30.57	30.06	30.45	2206331
2022-11-22	30.39	30.60	29.90	30.48	3192099
2022-11-23	30.43	30.92	30.38	30.61	2208447
2022-11-25	30.36	30.61	29.80	30.46	1110574
2022-11-28	30.25	30.69	29.45	29.54	6064435
2022-11-29	29.63	29.94	29.38	29.46	6885391
2022-11-30	28.98	29.25	27.33	29.19	10668516
2022-12-01	30.45	30.57	28.60	30.25	9438205
2022-12-02	30.05	30.08	28.87	29.61	5324066
2022-12-05	29.51	30.14	29.24	29.28	2859449
2022-12-06	29.38	29.64	28.82	29.02	3156329
2022-12-07	28.94	29.18	28.36	28.68	2337940
2022-12-08	28.89	29.42	28.67	29.14	3269799
2022-12-09	29.00	29.56	28.92	29.14	2048947
2022-12-12	29.27	29.82	29.02	29.81	2900035
2022-12-13	30.55	30.88	29.88	30.18	5352540
2022-12-14	30.18	31.23	30.00	30.65	4910029
2022-12-15	30.15	30.21	28.96	29.08	3938004
2022-12-16	28.88	29.14	28.38	28.62	5493939
2022-12-19	28.50	28.67	27.25	27.52	5431335
2022-12-20	27.35	27.88	26.91	27.75	4595841
2022-12-21	27.87	27.87	27.25	27.72	5958257
2022-12-22	27.41	27.52	26.65	26.96	3230809
2022-12-23	26.71	26.81	26.19	26.65	3953682
2022-12-27	26.64	26.74	26.41	26.41	2268072
2022-12-28	26.35	26.53	26.13	26.28	2579944
2022-12-29	26.60	27.14	26.54	27.04	2575401
2022-12-30	26.75	26.95	26.36	26.76	2020775
2023-01-03	26.99	27.55	26.59	27.15	2727850
2023-01-04	27.40	27.42	26.57	26.89	5664821
2023-01-05	26.65	26.76	25.78	26.03	3889540
2023-01-06	26.38	26.74	26.10	26.67	3643931
2023-01-09	26.95	27.27	26.32	26.40	3773512
2023-01-10	26.29	26.61	26.27	26.46	3406264
2023-01-11	26.52	26.85	26.20	26.57	2873451
2023-01-12	26.85	26.85	26.18	26.52	3451015
2023-01-13	26.17	26.65	26.10	26.46	4162787
2023-01-17	26.41	27.15	26.10	27.14	4967504
2023-01-18	27.43	27.63	26.71	26.74	4929130
2023-01-19	26.49	26.67	25.59	25.89	5842011
2023-01-20	26.10	26.19	25.71	26.01	3883428
2023-01-23	26.21	27.23	26.10	27.05	7198232
2023-01-24	26.95	27.71	26.90	27.66	5545606
2023-01-25	27.19	27.63	26.63	27.61	4352440
2023-01-26	28.04	28.28	27.64	28.24	4521193
2023-01-27	28.09	28.85	27.97	28.30	5657474
2023-01-30	28.09	28.38	27.97	28.32	2911274
2023-01-31	28.41	29.12	28.31	28.94	4194752
2023-02-01	29.02	29.67	28.69	29.55	4269730
2023-02-02	29.88	30.97	29.88	30.27	8773222
2023-02-03	29.83	30.45	29.60	29.91	3784191
2023-02-06	29.57	29.86	29.29	29.45	3844408
2023-02-07	29.31	30.34	29.24	30.25	3680856
2023-02-08	30.22	30.81	30.21	30.44	3498623
2023-02-09	30.91	31.74	30.80	30.92	5121371
2023-02-10	30.71	30.90	30.31	30.55	3183452
2023-02-13	30.71	31.01	30.50	30.81	4325782
2023-02-14	30.67	31.61	30.55	31.32	5626268
2023-02-15	31.33	32.18	31.30	31.96	4593957
2023-02-16	31.49	32.02	31.34	31.59	3259313
2023-02-17	31.32	31.42	30.39	30.48	5046700
2023-02-21	29.87	30.18	29.49	29.49	6029311
2023-02-22	29.44	29.58	28.65	29.08	5020754
2023-02-23	29.25	29.48	28.49	29.45	6651526
2023-02-24	28.92	29.04	27.97	28.09	5635193
2023-02-27	28.46	28.71	28.38	28.61	7852923
2023-02-28	28.67	28.89	28.47	28.54	5588487
2023-03-01	28.69	29.21	28.58	28.79	5803785
2023-03-02	25.74	25.85	23.74	24.43	31304392
2023-03-03	24.51	24.72	23.96	24.56	10761450
2023-03-06	24.63	25.20	24.32	24.46	6811385
2023-03-07	24.39	24.93	24.23	24.40	5970310
2023-03-08	24.39	24.97	24.25	24.73	4660199
2023-03-09	24.63	24.80	23.68	23.77	8376780
2023-03-10	23.50	23.89	23.27	23.45	5930296
2023-03-13	23.31	23.50	22.95	23.09	5554583
2023-03-14	23.47	23.67	23.22	23.46	6591881
2023-03-15	23.08	23.72	22.96	23.35	5712414
2023-03-16	23.23	24.30	23.13	24.12	5914466
2023-03-17	24.07	24.70	23.99	24.05	7555777
2023-03-20	24.00	24.41	23.87	24.32	4136263
2023-03-21	24.49	25.12	24.34	25.08	6996952
2023-03-22	24.96	25.26	24.48	24.50	4902066
2023-03-23	24.84	24.94	24.03	24.12	4571391
2023-03-24	24.08	24.14	23.53	23.77	3318200
2023-03-27	24.05	24.15	23.71	23.98	6293605
2023-03-28	23.95	24.03	23.66	23.87	3285675
2023-03-29	24.18	24.73	24.00	24.64	3965802
2023-03-30	24.88	24.91	24.48	24.75	3677964
2023-03-31	24.70	25.52	24.65	25.51	3942491
2023-04-03	25.45	25.70	25.20	25.52	3091432
2023-04-04	25.64	25.77	25.32	25.68	4403199
2023-04-05	25.53	25.54	24.94	25.32	4933280
2023-04-06	25.71	25.82	25.18	25.62	4749645
2023-04-10	25.49	26.19	25.49	26.04	5364323
2023-04-11	26.02	26.44	25.95	26.19	5325880
2023-04-12	26.45	26.53	25.65	25.75	4017451
2023-04-13	26.03	26.23	25.69	26.13	2897749
2023-04-14	26.01	26.52	25.87	26.05	3306982
2023-04-17	25.98	26.19	25.82	25.97	2769072
2023-04-18	26.11	26.23	25.87	26.05	2598627
2023-04-19	25.59	25.65	24.43	24.54	8469459
2023-04-20	24.19	24.24	23.79	23.86	6247537
2023-04-21	23.62	23.83	23.16	23.28	6981954
2023-04-24	23.11	23.34	22.83	22.95	5995249
2023-04-25	22.85	22.94	22.24	22.28	5928706
2023-04-26	22.32	22.77	22.17	22.65	4915530
2023-04-27	22.65	22.84	22.41	22.81	3258233
2023-04-28	22.72	22.93	22.55	22.83	2130527
2023-05-01	22.91	23.07	22.72	23.04	2384790
2023-05-02	22.95	23.15	22.27	22.50	3732078
2023-05-03	22.60	22.77	22.22	22.25	3106405
2023-05-04	22.22	22.63	22.14	22.22	2068022
2023-05-05	22.43	22.82	22.43	22.64	2389537
2023-05-08	22.59	22.88	22.43	22.75	2294020
2023-05-09	22.66	23.17	22.57	23.11	3639159
2023-05-10	23.37	23.46	22.75	23.04	1800654
2023-05-11	23.02	23.15	22.76	22.94	4799897
2023-05-12	23.01	23.37	22.64	23.24	5938889
2023-05-15	23.32	23.65	23.25	23.62	2944639
2023-05-16	23.53	23.90	23.53	23.69	3307686
2023-05-17	23.87	24.09	23.58	24.05	2165713
2023-05-18	24.15	24.91	24.05	24.82	4217533
2023-05-19	24.66	24.72	24.00	24.24	3718901
2023-05-22	24.35	25.04	24.30	24.84	4726515
2023-05-23	24.77	25.10	24.48	24.52	2949537
2023-05-24	24.36	24.61	24.21	24.53	2345886
2023-05-25	25.40	26.05	25.29	25.89	6257179
2023-05-26	25.89	27.74	25.87	27.56	7192835
2023-05-30	28.00	29.66	27.98	29.40	14331202
2023-05-31	29.06	29.40	28.43	28.79	12830509
2023-06-01	31.01	35.42	30.97	34.28	20728992
2023-06-02	32.80	34.64	32.71	34.25	11457488
2023-06-05	34.19	34.85	33.88	34.25	5053510
2023-06-06	34.28	35.00	34.11	34.90	3553850
2023-06-07	34.99	35.44	33.80	34.02	6158413
2023-06-08	34.37	34.84	34.05	34.55	4321070
2023-06-09	34.90	35.60	34.72	35.37	4774203
2023-06-12	35.46	36.25	35.30	36.20	4309647
2023-06-13	36.50	36.68	36.08	36.60	3685177
2023-06-14	36.48	37.50	36.45	37.36	5498950
2023-06-15	36.92	37.68	36.87	37.60	3243712
2023-06-16	37.98	38.36	37.42	37.74	5881110
2023-06-20	37.34	37.63	36.78	37.02	4125749
2023-06-21	37.20	37.23	36.05	36.10	4058573
2023-06-22	35.90	36.69	35.26	36.65	6245852
2023-06-23	36.09	36.31	35.59	35.85	5687770
2023-06-26	36.05	36.42	35.52	35.56	3300036
2023-06-27	35.84	36.14	35.66	35.91	3002362
2023-06-28	35.80	36.19	35.60	35.86	2767373
2023-06-29	35.90	36.15	35.52	36.14	3183054
2023-06-30	36.45	37.08	36.19	36.82	3268995
2023-07-03	36.77	37.19	36.77	37.10	1719673
2023-07-05	36.76	37.22	36.69	36.89	2415164
2023-07-06	36.40	36.98	36.31	36.85	2915286
2023-07-07	37.10	37.91	37.00	37.25	3325696
2023-07-10	37.07	38.26	37.02	38.14	3856428
2023-07-11	38.28	38.38	37.64	38.20	2999897
2023-07-12	38.50	38.50	37.48	37.50	3494137
2023-07-13	37.79	38.39	37.56	38.32	2242519
2023-07-14	38.11	38.33	37.61	37.92	2148761
2023-07-17	37.79	38.77	37.76	38.50	2829809
2023-07-18	38.44	38.99	37.81	38.60	3138764
2023-07-19	38.66	39.19	38.56	38.59	3156731
2023-07-20	38.11	38.58	37.43	37.64	4335166
2023-07-21	38.07	38.30	37.06	37.07	3677180
2023-07-24	37.20	37.92	37.20	37.89	4952550
2023-07-25	38.11	38.76	37.74	38.73	2629919
2023-07-26	38.49	38.60	37.80	38.19	2728731
2023-07-27	38.82	38.99	37.83	38.01	3624228
2023-07-28	38.16	38.39	37.52	37.55	2600764
2023-07-31	37.71	37.94	36.45	36.99	5428139
2023-08-01	36.58	37.71	36.55	37.62	3777268
2023-08-02	37.03	37.89	36.95	37.46	2723163
2023-08-03	37.10	37.93	37.01	37.58	2453753
2023-08-04	37.64	38.10	36.81	37.55	2363996
2023-08-07	37.85	37.85	37.19	37.66	1632504
2023-08-08	37.61	37.62	36.73	36.97	3301832
2023-08-09	36.97	37.00	35.62	36.18	5311186
2023-08-10	36.59	37.03	36.19	36.47	1929685
2023-08-11	36.27	36.65	35.95	36.02	2463356
2023-08-14	36.06	36.66	35.93	36.64	2246950
2023-08-15	37.00	37.28	36.54	36.56	1816212
2023-08-16	36.45	37.16	36.45	36.99	3104976
2023-08-17	37.22	37.36	36.43	36.53	2939519
2023-08-18	36.01	36.94	35.94	36.82	2641717
2023-08-21	37.03	37.99	37.00	37.32	4926634
2023-08-22	37.74	38.09	37.30	37.45	2079011
2023-08-23	37.50	38.49	37.24	37.99	3608958
2023-08-24	38.39	38.46	35.58	35.69	4041198
2023-08-25	35.72	36.12	35.26	35.77	3057992
2023-08-28	36.00	36.37	35.66	36.01	2269638
2023-08-29	35.77	36.44	35.61	36.32	2771397
2023-08-30	36.25	37.05	35.78	36.48	5868813
2023-08-31	37.15	37.52	34.01	36.59	10401657
2023-09-01	37.37	39.15	37.35	38.36	5213216
2023-09-05	38.48	40.50	38.48	40.17	5845472
2023-09-06	39.86	40.19	39.36	39.65	3531977
2023-09-07	39.00	39.22	38.32	38.96	3569726
2023-09-08	38.92	39.44	38.61	39.10	2470674
2023-09-11	39.65	39.75	38.95	39.18	2264670
2023-09-12	38.80	39.40	38.19	38.29	2371765
2023-09-13	38.35	38.58	37.29	37.31	2786831
2023-09-14	37.44	37.58	36.40	36.90	2977973
2023-09-15	37.00	37.04	35.91	36.25	7546171
2023-09-18	36.00	36.16	35.36	35.91	3549478
2023-09-19	35.83	36.21	35.81	35.98	2594186
2023-09-20	36.13	36.51	35.65	35.71	2280628
2023-09-21	35.01	35.10	33.64	34.66	6664110
2023-09-22	34.92	35.01	34.33	34.63	2449916
2023-09-25	34.51	34.85	33.62	33.89	2576772
2023-09-26	33.59	33.90	33.33	33.49	2431133
2023-09-27	33.76	34.71	33.57	34.49	4486968
2023-09-28	34.56	35.20	34.33	35.11	2437165
2023-09-29	35.50	35.83	35.37	35.62	3026178
2023-10-02	35.62	36.22	35.54	35.54	2400740
2023-10-03	35.32	35.59	34.05	34.30	2229523
2023-10-04	34.83	34.92	33.93	34.39	1848354
2023-10-05	34.26	34.70	33.87	34.44	1439702
2023-10-06	34.20	35.43	34.20	35.35	2039996
2023-10-09	35.06	35.34	34.67	35.14	1235627
2023-10-10	35.17	36.65	35.13	36.09	2569303
2023-10-11	36.19	36.76	36.00	36.58	2509745
2023-10-12	36.80	36.99	35.51	35.90	1562952
2023-10-13	35.95	36.24	35.05	35.11	1560695
2023-10-16	35.30	35.71	35.01	35.59	1609988
2023-10-17	35.20	35.79	35.17	35.47	1544715
2023-10-18	35.09	35.38	34.19	34.27	1879043
2023-10-19	34.61	34.90	33.77	33.84	1807668
2023-10-20	33.60	33.75	32.58	33.08	2432883
2023-10-23	32.97	33.58	32.45	33.41	2037025
2023-10-24	33.71	33.98	33.37	33.97	1588840
2023-10-25	33.79	34.26	33.06	33.19	1396912
2023-10-26	32.90	33.37	32.05	32.56	2765231
2023-10-27	32.96	33.36	32.76	32.95	1946580
2023-10-30	33.18	33.35	32.66	32.97	2340531
2023-10-31	33.17	34.02	32.80	33.81	1917154
2023-11-01	33.68	34.08	33.48	34.07	1837839
2023-11-02	34.60	34.83	33.81	34.22	1983401
2023-11-03	34.31	35.16	34.19	34.96	2058032
2023-11-06	35.12	35.29	34.66	34.98	1375686
2023-11-07	35.20	35.79	34.90	35.30	1499484
2023-11-08	35.42	35.58	35.18	35.34	1427146
2023-11-09	35.42	35.74	35.14	35.40	1351519
2023-11-10	35.52	36.45	35.52	36.31	1771836
2023-11-13	36.29	36.41	35.83	35.94	1912684
2023-11-14	36.97	37.88	36.63	37.86	2770997
2023-11-15	38.10	38.19	37.47	37.73	3055789
2023-11-16	37.38	37.56	35.82	36.16	2769906
2023-11-17	36.18	36.76	36.11	36.65	2296714
2023-11-20	36.63	37.16	36.59	37.12	2027070
2023-11-21	36.80	36.99	36.38	36.58	2409100
2023-11-22	36.86	37.64	36.85	37.39	2203877
2023-11-24	37.22	37.35	36.52	36.96	1695294
2023-11-27	36.80	37.18	36.08	36.11	5078132
2023-11-28	35.99	36.23	35.61	35.87	4265338
2023-11-29	36.61	38.28	36.61	37.93	9183371
2023-11-30	31.03	33.48	31.00	33.31	19462986
2023-12-01	33.21	33.75	32.27	33.15	7014612
2023-12-04	33.03	33.14	32.41	32.89	5339657
2023-12-05	32.71	32.75	32.23	32.59	3979802
2023-12-06	32.70	32.77	31.79	31.81	3648297
2023-12-07	32.25	32.71	31.90	32.51	3335429
2023-12-08	32.26	33.41	32.26	33.17	3029609
2023-12-11	33.06	33.38	32.95	33.22	2167611
2023-12-12	33.01	33.89	32.54	33.81	3714495
2023-12-13	33.85	34.62	33.75	34.28	4012445
2023-12-14	34.73	36.27	34.73	36.26	5015456
2023-12-15	36.35	36.85	36.13	36.59	6089740
2023-12-18	36.63	37.63	36.63	37.49	2945536
2023-12-19	37.58	37.70	36.62	36.71	2901440
2023-12-20	36.59	36.70	35.76	35.81	2850122
2023-12-21	36.02	36.33	35.11	36.06	7108641
2023-12-22	36.01	36.49	35.59	35.88	3014413
2023-12-26	36.00	36.00	35.37	35.54	2484348
2023-12-27	35.62	35.86	35.50	35.57	1547685
2023-12-28	35.64	36.11	35.61	36.04	1716343
2023-12-29	35.95	36.14	35.62	35.66	1707329
2024-01-02	35.28	35.34	34.32	34.82	3783533
2024-01-03	37.13	37.72	36.16	36.52	14697372
2024-01-04	36.29	37.00	36.20	36.80	51113548
2024-01-05	36.55	37.30	35.88	35.89	6405445
2024-01-08	36.06	37.45	35.90	37.44	7012186
2024-01-09	37.30	37.75	36.89	37.28	3759573
2024-01-10	37.50	37.59	36.49	36.65	5802185
2024-01-11	36.61	37.05	36.27	36.99	3127739
2024-01-12	37.25	37.58	36.47	36.61	2159560
2024-01-16	36.45	36.59	35.47	36.12	2977932
2024-01-17	35.80	36.97	35.35	36.97	3662354
2024-01-18	37.52	39.02	37.26	38.93	5338490
2024-01-19	39.40	40.91	39.14	40.90	6228811
2024-01-22	41.48	42.08	41.02	41.18	5772051
2024-01-23	41.25	41.41	40.55	40.72	3221445
2024-01-24	41.10	42.48	40.97	41.94	4218820
2024-01-25	42.43	42.47	41.27	41.28	2671703
2024-01-26	40.96	41.39	40.62	40.67	2596379
2024-01-29	40.70	41.61	40.65	41.47	3132802
2024-01-30	41.67	41.95	40.99	41.15	2296728
2024-01-31	40.63	40.80	39.80	39.99	3461605
2024-02-01	40.37	40.94	40.01	40.65	2147522
2024-02-02	41.21	42.68	40.81	42.25	3833901
2024-02-05	42.29	42.80	41.59	41.89	2277162
2024-02-06	42.09	42.24	40.91	41.68	4042928
2024-02-07	41.94	42.73	41.65	42.54	2432671
2024-02-08	42.55	44.35	42.55	44.14	4107441
2024-02-09	44.48	45.22	44.35	44.75	2740675
2024-02-12	44.75	45.34	44.46	44.51	2826476
2024-02-13	42.80	43.64	42.26	42.71	3592811
2024-02-14	42.00	42.74	41.35	42.43	3132659
2024-02-15	42.65	43.54	42.20	43.41	2618428
2024-02-16	43.46	43.61	42.78	42.95	1838193
2024-02-20	41.43	41.61	40.59	40.80	5323196
2024-02-21	39.99	39.99	38.78	39.23	5298917
2024-02-22	40.67	41.37	40.32	41.19	3723560
2024-02-23	41.25	41.47	40.52	40.57	3849246
2024-02-26	40.82	41.77	40.79	41.50	2881929
2024-02-27	41.75	42.13	41.29	41.48	2840542
2024-02-28	41.00	42.52	40.95	42.12	7035727
2024-02-29	47.58	52.76	47.58	52.65	13450251
2024-03-01	52.22	56.00	52.14	55.33	10534636
2024-03-04	55.72	56.42	54.69	55.72	5792956
2024-03-05	55.24	55.67	53.97	54.92	3813175
2024-03-06	56.47	57.91	56.05	56.93	4736623
2024-03-07	57.49	57.63	55.68	57.16	3549862
2024-03-08	57.53	58.46	55.18	55.35	3438280
2024-03-11	55.00	55.00	52.95	54.06	3850728
2024-03-12	54.94	55.38	49.74	52.36	10817555
2024-03-13	52.35	52.35	50.25	50.58	4172217
2024-03-14	50.96	51.54	49.98	50.77	2595399
2024-03-15	50.65	51.10	49.79	49.96	5890882
2024-03-18	51.00	51.15	50.11	50.60	2343472
2024-03-19	50.31	50.45	48.89	49.78	3097046
2024-03-20	50.14	51.94	49.88	51.79	3482012
2024-03-21	52.75	53.26	52.33	52.84	3292962
2024-03-22	52.45	52.59	50.96	52.23	4279507
2024-03-25	51.55	53.40	51.55	52.68	2711741
2024-03-26	52.89	53.82	52.12	52.17	2221088
2024-03-27	52.61	53.10	51.85	52.55	2204668
2024-03-28	52.56	53.33	51.88	51.99	2572241
2024-04-01	52.00	52.84	51.40	52.06	2554749
2024-04-02	51.07	51.89	50.30	51.66	2686998
2024-04-03	51.05	53.89	51.05	53.53	3639777
2024-04-04	54.13	54.97	52.46	52.61	3503485
2024-04-05	52.81	53.87	52.19	53.79	2847130
2024-04-08	54.06	54.46	53.31	53.75	2064465
2024-04-09	53.42	53.74	51.77	52.73	2438294
2024-04-10	51.49	53.50	51.35	53.14	2782379
2024-04-11	53.75	55.09	53.40	54.99	3915129
2024-04-12	53.97	54.75	53.16	53.43	2714808
2024-04-15	53.93	54.29	52.26	52.30	3090474
2024-04-16	51.91	53.36	51.59	53.31	3654101
2024-04-17	53.39	54.07	52.29	52.32	2989849
2024-04-18	52.23	52.78	51.20	51.82	2106666
2024-04-19	50.32	50.85	48.58	49.46	4792476
2024-04-22	49.90	50.52	48.90	50.51	2829264
2024-04-23	50.95	51.87	50.90	51.80	2076508
2024-04-24	52.75	52.94	50.57	50.65	2683943
2024-04-25	49.89	52.41	49.49	52.22	2810049
2024-04-26	52.71	53.18	51.98	52.95	2273061
2024-04-29	52.79	53.48	52.08	52.43	2591429
2024-04-30	52.24	52.85	50.38	50.40	3175673
2024-05-01	50.33	51.58	49.93	50.13	3977073
2024-05-02	50.96	51.48	49.45	51.43	1705972
2024-05-03	52.48	52.86	51.49	52.24	1881586
2024-05-06	52.71	54.12	52.42	53.95	2601348
2024-05-07	53.84	54.28	53.13	53.18	2321042
2024-05-08	52.95	53.97	52.79	53.45	1492589
2024-05-09	53.77	54.95	53.41	54.11	2918613
2024-05-10	54.47	54.50	53.60	54.41	1453556
2024-05-13	54.41	54.83	53.91	54.33	2112915
2024-05-14	54.14	56.57	54.14	56.41	4215177
2024-05-15	56.85	59.75	56.54	59.59	4832518
2024-05-16	59.50	59.81	58.64	58.85	2185255
2024-05-17	59.55	60.51	58.82	59.15	3135545
2024-05-20	59.33	60.44	59.14	60.12	2847915
2024-05-21	58.77	60.24	58.06	59.91	2698901
2024-05-22	60.32	60.63	59.81	60.31	2320086
2024-05-23	62.00	62.22	59.57	60.01	2913882
2024-05-24	60.03	61.61	59.78	61.05	3470796
2024-05-28	62.00	62.61	61.43	62.52	4826875
2024-05-29	61.50	63.06	61.00	63.00	6409067
2024-05-30	68.50	68.75	61.60	63.25	7792796
2024-05-31	63.02	64.51	59.38	60.29	22239149
2024-06-03	61.53	62.03	58.64	59.80	4024723
2024-06-04	59.79	60.51	59.27	60.44	2679994
2024-06-05	61.47	63.58	61.42	63.48	3756070
2024-06-06	63.23	64.36	62.79	64.04	3600484
2024-06-07	63.64	65.30	63.31	64.94	3038921
2024-06-10	64.39	66.47	63.97	66.10	3328047
2024-06-11	66.01	66.72	65.16	66.56	3300886
2024-06-12	65.36	67.55	64.98	66.89	3485666
2024-06-13	67.49	68.69	67.16	68.30	2924987
2024-06-14	68.01	68.87	67.36	67.68	2607086
2024-06-17	68.00	68.42	66.19	67.81	3282453
2024-06-18	68.12	70.41	67.81	68.35	4756990
2024-06-20	69.62	70.21	64.78	65.96	4537854
2024-06-21	64.49	65.05	63.01	64.48	8842409
2024-06-24	63.81	64.13	62.03	62.82	4206317
2024-06-25	63.55	63.71	62.42	62.92	2816200
2024-06-26	62.70	63.24	62.17	62.71	2574904
2024-06-27	62.72	65.72	62.26	65.18	2842511
2024-06-28	65.56	66.45	63.98	64.21	3952209
2024-07-01	64.30	65.76	63.47	65.51	2744979
2024-07-02	61.00	63.02	60.50	62.77	4485282
2024-07-03	62.80	63.72	62.55	63.69	1918646
2024-07-05	64.13	64.91	63.26	64.68	2295553
2024-07-08	65.05	66.09	65.04	65.17	2559715
2024-07-09	65.68	66.62	65.24	65.88	2410869
2024-07-10	66.63	67.76	66.21	67.71	2766345
2024-07-11	67.76	68.34	64.85	65.31	2794605
2024-07-12	65.34	66.91	64.01	65.20	2113331
2024-07-15	66.00	66.42	64.96	65.81	1617039
2024-07-16	66.07	66.28	63.67	63.94	2430326
2024-07-17	62.38	62.70	60.44	60.63	2695543
2024-07-18	61.49	61.50	58.58	59.75	3426071
2024-07-19	59.63	60.27	58.58	59.10	3317097
2024-07-22	59.84	61.25	59.52	61.09	2639242
2024-07-23	61.06	62.18	60.48	61.24	2577143
2024-07-24	60.14	61.20	58.13	58.32	2722975
2024-07-25	58.05	58.61	55.75	57.42	3107112
2024-07-26	58.59	58.97	57.78	58.27	1986928
2024-07-29	58.66	59.43	58.19	58.20	1723421
2024-07-30	59.16	59.38	55.29	56.50	2948554
2024-07-31	59.42	60.70	58.46	59.93	3723688
2024-08-01	59.38	60.53	55.95	56.82	2864474
2024-08-02	54.54	54.86	52.67	54.29	2964628
2024-08-05	49.79	53.75	49.79	52.86	3260448
2024-08-06	53.33	54.64	52.49	53.84	1813456
2024-08-07	54.59	55.14	52.43	52.75	2513448
2024-08-08	53.95	55.36	53.19	55.24	2231187
2024-08-09	55.02	56.91	54.99	56.68	2247967
2024-08-12	56.70	58.05	56.57	57.19	2240055
2024-08-13	57.96	59.77	57.89	59.59	2182413
2024-08-14	60.27	60.62	59.53	60.30	2214079
2024-08-15	61.48	63.10	61.31	62.54	1937309
2024-08-16	62.10	62.84	61.41	62.42	1558110
2024-08-19	62.03	62.30	61.01	61.96	2064497
2024-08-20	62.06	62.30	61.27	61.55	1591083
2024-08-21	61.72	62.51	61.33	62.30	1915231
2024-08-22	62.25	63.08	60.80	60.95	1856173
2024-08-23	61.64	62.64	61.12	61.56	2382566
2024-08-26	61.46	61.96	60.10	60.54	2441808
2024-08-27	59.27	61.62	59.26	61.12	3390197
2024-08-28	60.51	61.09	59.24	59.76	3731030
2024-08-29	51.01	54.24	50.02	50.32	12409583
2024-08-30	50.67	51.96	50.50	51.29	5347812
2024-09-03	50.76	51.25	47.41	48.06	6973358
2024-09-04	47.41	47.97	46.29	47.39	5267539
2024-09-05	46.67	47.71	46.41	46.94	4295460
2024-09-06	46.61	47.11	44.76	45.73	3555444
2024-09-09	46.30	46.67	45.96	46.39	2519117
2024-09-10	46.40	47.01	46.01	46.71	2671943
2024-09-11	46.82	48.10	46.10	47.71	2580986
2024-09-12	47.72	48.58	47.41	48.26	2319651
2024-09-13	48.27	49.42	48.26	48.90	2189911
2024-09-16	48.46	49.69	48.17	49.58	3138221
2024-09-17	50.00	50.48	49.52	49.80	2161215
2024-09-18	50.00	50.68	49.23	49.28	2305653
2024-09-19	51.01	51.16	49.44	49.75	3349526
2024-09-20	49.69	51.00	49.34	50.72	7352633
2024-09-23	50.79	51.12	50.07	50.19	3141219
2024-09-24	50.20	50.57	49.56	49.81	2350913
2024-09-25	49.82	50.59	49.73	50.42	2655133
2024-09-26	51.31	51.58	50.09	50.45	3950664
2024-09-27	50.37	50.82	49.13	49.44	2879298
2024-09-30	49.18	50.24	48.98	50.24	3767228
2024-10-01	50.05	50.05	48.51	48.77	2052348
2024-10-02	48.77	50.60	48.77	49.92	2283850
2024-10-03	49.80	50.68	49.35	49.76	1825392
2024-10-04	50.78	51.45	50.03	51.24	2439618
2024-10-07	51.07	51.63	51.00	51.32	2253710
2024-10-08	51.53	52.59	51.01	52.51	1811069
2024-10-09	52.52	53.30	52.06	53.16	2079181
2024-10-10	52.59	53.27	52.17	53.09	1702711
2024-10-11	52.83	53.74	52.61	53.20	2602631
2024-10-14	53.64	54.60	53.64	53.90	1911605
2024-10-15	53.97	54.61	52.43	52.59	2103823
2024-10-16	52.99	54.00	52.68	53.42	2164663
2024-10-17	55.00	56.59	54.29	56.49	4179672
2024-10-18	56.63	57.43	56.51	57.07	3282799
2024-10-21	56.94	57.96	56.65	57.56	3012163
2024-10-22	55.50	55.75	52.53	53.01	5235793
2024-10-23	52.57	53.38	51.99	52.38	1994588
2024-10-24	52.60	53.52	52.37	53.45	1364126
2024-10-25	54.09	54.71	53.90	54.05	1513924
2024-10-28	54.31	54.64	54.07	54.07	1096212
2024-10-29	54.16	55.16	53.77	55.07	1521524
2024-10-30	54.70	54.97	52.81	53.41	2219781
2024-10-31	52.70	52.72	49.90	50.05	3029263
2024-11-01	50.34	51.52	50.26	50.95	1916968
2024-11-04	51.00	51.10	49.53	49.72	2402213
2024-11-05	49.80	51.51	49.78	51.15	1944367
2024-11-06	53.32	54.24	52.55	54.07	3170581
2024-11-07	54.34	54.73	53.70	53.93	1740848
2024-11-08	53.58	53.86	52.68	52.91	2665902
2024-11-11	53.29	53.29	52.07	52.62	2012479
2024-11-12	52.13	52.63	49.84	50.15	5336051
2024-11-13	51.03	52.95	45.15	49.87	9654738
2024-11-14	50.22	50.22	48.99	49.83	1976931
2024-11-15	49.00	49.40	47.71	48.19	2354109
2024-11-18	48.79	49.59	48.58	49.52	2524309
2024-11-19	48.76	50.25	48.52	49.90	2577738
2024-11-20	49.90	50.14	48.95	49.78	1308973
2024-11-21	50.39	52.30	50.11	51.56	1940550
2024-11-22	52.59	53.05	51.64	51.66	2432066
2024-11-25	52.49	53.76	52.33	53.74	4356660
2024-11-26	53.75	54.80	53.50	54.60	2154337
2024-11-27	54.32	54.49	51.43	52.89	2143529
2024-11-29	53.20	53.81	52.93	52.99	1011166
2024-12-02	53.20	54.09	52.93	53.04	2743174
2024-12-03	52.72	53.79	52.56	53.54	5738570
2024-12-04	62.66	67.95	60.28	65.35	13257254
2024-12-05	65.27	66.65	62.49	62.56	6292729
2024-12-06	63.60	65.97	63.41	64.92	4825818
2024-12-09	65.19	65.49	62.77	63.81	3174163
2024-12-10	63.51	63.51	60.03	60.29	3445654
2024-12-11	61.15	62.87	60.80	62.00	2757269
2024-12-12	61.41	62.60	61.20	62.52	2053534
2024-12-13	63.68	64.26	62.14	63.70	3645944
2024-12-16	63.95	66.99	63.50	66.60	3379362
2024-12-17	66.22	66.48	64.87	65.76	2888919
2024-12-18	65.69	66.28	62.53	62.59	3749294
2024-12-19	62.92	63.64	61.01	62.34	4573306
2024-12-20	61.80	65.20	61.35	64.40	6531455
2024-12-23	64.47	65.02	63.37	63.80	2400540
2024-12-24	63.95	64.75	63.71	64.75	1184729
2024-12-26	64.80	65.66	64.28	65.40	1820865
2024-12-27	64.60	65.12	63.22	63.65	1425773
2024-12-30	62.25	63.27	61.65	62.48	1529801
2024-12-31	62.76	63.24	61.17	61.43	1877324
2025-01-02	61.88	63.37	61.11	62.49	1979504
2025-01-03	62.97	64.33	62.25	64.23	1864755
2025-01-06	65.33	65.96	64.25	64.55	2077885
2025-01-07	65.15	65.15	62.77	62.93	1773446
2025-01-08	62.60	64.45	62.35	64.26	2745062
2025-01-10	63.47	64.96	62.41	64.73	3861899
2025-01-13	62.85	63.56	60.62	62.59	2800917
2025-01-14	63.60	64.15	62.48	63.25	1997856
2025-01-15	65.04	65.67	64.28	64.72	2356486
2025-01-16	65.28	67.23	65.28	65.42	2607630
2025-01-17	66.08	66.94	64.92	66.30	1872764
2025-01-21	67.20	70.18	67.07	70.08	3545968
2025-01-22	72.00	73.67	71.40	72.31	3176753
2025-01-23	71.05	72.55	70.95	72.37	2088601
2025-01-24	73.00	73.59	71.70	72.15	2097924
2025-01-27	66.30	67.75	63.50	65.29	6294304
2025-01-28	66.12	67.67	63.44	66.81	2398718
2025-01-29	67.53	67.90	66.60	67.64	1839339
2025-01-30	68.83	69.78	68.16	68.38	1579845
2025-01-31	69.46	70.18	67.64	67.79	1930421
2025-02-03	65.85	67.67	64.72	66.78	2311863
2025-02-04	66.33	68.37	66.22	68.35	1914811
2025-02-05	68.84	70.73	68.82	69.96	2000061
2025-02-06	70.39	70.53	69.12	69.71	1647495
2025-02-07	70.35	70.74	68.46	69.07	1939341
2025-02-10	69.49	71.30	69.01	70.92	1540128
2025-02-11	69.99	70.13	67.06	67.32	3488026
2025-02-12	66.23	67.96	65.63	67.25	2054321
2025-02-13	67.35	67.92	66.64	67.54	1408535
2025-02-14	67.54	67.86	66.34	67.80	1475327
2025-02-18	68.19	68.98	67.41	68.91	1569601
2025-02-19	68.56	68.89	67.58	67.89	1626101
2025-02-20	68.10	68.23	65.87	67.80	1666441
2025-02-21	68.49	69.34	64.63	65.07	2739592
2025-02-24	65.07	65.43	62.38	63.87	2834412
2025-02-25	62.50	62.68	60.40	61.30	3535281
2025-02-26	63.00	64.16	62.35	62.44	3245143
2025-02-27	55.18	57.20	52.77	53.20	7853267
2025-02-28	52.22	54.63	50.90	52.47	5724622
2025-03-03	52.77	53.24	49.12	49.43	4072596
2025-03-04	48.21	51.02	47.64	50.11	3672008
2025-03-05	50.12	53.37	50.01	52.20	5109402
2025-03-06	50.30	50.98	48.34	48.92	4239228
2025-03-07	48.67	49.49	46.58	49.22	3681801
2025-03-10	47.88	48.38	46.56	47.90	3928506
2025-03-11	48.06	49.70	47.31	48.63	3490397
2025-03-12	50.32	50.52	48.06	48.22	2454742
2025-03-13	48.07	48.75	47.07	48.54	2796406
2025-03-14	49.91	51.85	49.80	50.92	3716127
2025-03-17	50.61	51.34	49.95	50.69	2203941
2025-03-18	50.31	50.48	48.95	49.87	2380754
2025-03-19	49.99	52.72	49.34	51.52	2955428
2025-03-20	50.73	51.84	50.55	50.79	2003855
2025-03-21	49.59	51.37	49.28	51.15	4096439
2025-03-24	52.22	53.45	51.90	52.88	2107358
2025-03-25	52.68	53.17	52.24	52.97	1768442
2025-03-26	52.95	53.14	50.51	50.64	2224407
2025-03-27	49.14	49.81	48.35	48.44	3322572
2025-03-28	48.06	48.34	45.73	46.00	3003158
2025-03-31	44.46	44.55	43.70	44.27	4276946
2025-04-01	44.73	45.59	43.96	45.39	3169846
2025-04-02	44.45	46.49	44.25	46.01	2410637
2025-04-03	43.44	43.50	40.74	40.85	3300564
2025-04-04	39.10	39.81	35.93	37.18	5136595
2025-04-07	34.76	40.12	34.51	38.50	6444803
2025-04-08	40.17	41.05	37.80	38.69	5061761
2025-04-09	38.80	45.73	38.70	44.70	5023073
2025-04-10	43.02	43.42	40.56	41.92	3298586
2025-04-11	41.76	41.76	40.27	41.08	3781349
2025-04-14	43.32	43.33	40.64	41.25	2834673
2025-04-15	41.19	42.33	41.19	41.95	2245077
2025-04-16	40.49	41.77	40.18	41.26	2239930
2025-04-17	41.66	42.20	40.93	41.75	2606917
2025-04-21	40.87	41.19	39.72	40.21	1804501
2025-04-22	40.66	41.03	40.15	40.36	2486234
2025-04-23	42.99	43.80	42.46	42.72	3146712
2025-04-24	43.13	45.44	43.08	45.13	1950033
2025-04-25	45.14	45.93	44.59	45.70	1806883
2025-04-28	45.41	46.15	44.56	45.38	1519070
2025-04-29	45.35	46.10	45.20	45.58	1340664
2025-04-30	44.03	45.37	43.51	45.36	2291336
2025-05-01	46.88	47.68	46.26	46.46	2544332
2025-05-02	47.97	48.36	47.53	47.84	1857812
2025-05-05	47.32	48.34	46.90	47.58	1438797
2025-05-06	46.53	48.42	46.31	47.58	2877444
2025-05-07	47.52	47.80	46.51	47.64	2243875
2025-05-08	48.48	49.39	47.64	48.98	2240009
2025-05-09	49.34	49.96	48.31	48.70	1570010
2025-05-12	51.34	53.45	51.19	53.34	3014420
2025-05-13	53.35	55.17	53.23	55.12	2067369
2025-05-14	55.75	56.54	55.44	56.44	2696227
2025-05-15	55.42	56.03	54.17	55.48	3858201
2025-05-16	56.18	57.16	55.60	56.56	3102083
2025-05-19	55.19	56.52	54.85	56.27	2148550
2025-05-20	56.25	57.06	55.99	56.54	2630554
2025-05-21	55.83	56.99	55.18	55.40	2244175
2025-05-22	55.40	56.59	54.85	56.05	2017696
2025-05-23	54.36	55.76	54.25	55.44	2770111
2025-05-27	56.71	56.77	54.95	55.59	4593714
2025-05-28	55.94	56.17	54.81	55.14	4125191
2025-05-29	51.58	53.88	50.55	53.64	7688520
2025-05-30	53.04	53.76	52.11	53.59	5960652
2025-06-02	53.23	53.67	51.95	53.57	2843726
2025-06-03	53.87	54.95	53.40	54.87	2705484
2025-06-04	55.00	56.09	54.70	54.72	2062033
2025-06-05	54.88	55.41	54.01	54.60	1868378
2025-06-06	55.39	55.81	54.66	55.29	1995872
2025-06-09	55.63	56.15	55.10	55.54	1820008
2025-06-10	55.67	55.75	54.67	55.12	1811425
2025-06-11	55.50	55.63	54.62	54.94	1835672
2025-06-12	54.54	55.09	54.20	54.49	1752096
2025-06-13	53.23	53.98	51.54	51.65	3686154
2025-06-16	51.99	52.07	50.20	51.67	5432580
2025-06-17	51.42	53.17	51.08	52.37	2443350
2025-06-18	52.46	53.63	52.37	52.87	2150816
2025-06-20	53.09	53.60	50.87	51.58	5727274
2025-06-23	51.38	53.34	50.88	53.25	2679566
2025-06-24	54.00	54.79	53.24	54.71	2827047
2025-06-25	55.10	55.40	54.17	54.93	1983328
2025-06-26	55.14	55.86	54.41	55.62	2160781
2025-06-27	55.51	56.26	55.06	55.40	3769339
2025-06-30	56.00	57.99	55.89	57.58	3048294
2025-07-01	57.28	57.60	54.72	55.22	2827140
2025-07-02	55.08	56.24	54.90	56.00	2073183
2025-07-03	56.36	57.42	56.15	56.93	1217759
2025-07-07	56.47	56.99	55.61	56.13	2213403
2025-07-08	56.72	57.48	55.92	57.08	2162328
2025-07-09	57.90	59.31	57.53	58.21	2865705
2025-07-10	58.44	58.83	56.70	57.56	2579282
2025-07-11	57.10	57.50	55.89	56.36	2250527
2025-07-14	55.96	55.97	54.42	54.47	2354239
2025-07-15	55.25	55.65	54.46	54.52	1746957
2025-07-16	54.52	54.89	53.43	54.84	2274192
2025-07-17	55.33	57.95	55.00	57.25	2731259
2025-07-18	57.52	58.29	57.18	58.12	1615854
2025-07-21	58.47	58.50	56.99	57.01	2053428
2025-07-22	56.74	56.75	55.19	55.80	1932377
2025-07-23	56.44	57.51	56.05	57.32	2596542
2025-07-24	57.30	57.56	56.69	56.96	1375315
2025-07-25	57.18	57.73	56.95	57.59	1435576
2025-07-28	58.26	59.70	57.73	59.40	1959749
2025-07-29	60.00	60.49	57.83	59.37	2021916
2025-07-30	59.71	60.13	58.66	59.23	1970420
2025-07-31	59.76	61.66	59.31	59.52	2663191
2025-08-01	57.50	57.64	54.43	54.51	2977419
2025-08-04	55.22	56.34	55.14	56.25	2134251
2025-08-05	56.64	57.06	55.27	55.97	1245039
2025-08-06	56.13	57.56	55.68	57.43	1808835
2025-08-07	58.00	58.62	56.74	57.81	1572091
2025-08-08	58.12	59.10	57.74	58.58	1771052
2025-08-11	58.23	58.51	58.04	58.40	37498

Explore More About PSTG

Coins representing dividend payouts and trends

PSTG Dividend History

Discover Pure Storage Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

PSTG Stock Split History

Discover Pure Storage Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

PSTG Historical Prices

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

Web Analytics