PYPL Historical Prices

Summary

Key Stock Metrics

55.85

(April 7, 2025)

52-Week Low

93.66

(December 9, 2024)

52-Week High

310.16

(July 26, 2021)

All-Time High

73.64

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-07-06	38.00	39.75	36.00	36.71	5866647
2015-07-07	37.73	37.81	36.00	36.62	7358964
2015-07-08	36.34	36.36	34.53	34.70	5387749
2015-07-09	35.10	35.52	33.99	34.50	3760051
2015-07-10	34.66	35.19	33.98	34.69	4472801
2015-07-13	35.59	37.50	35.50	36.78	7625994
2015-07-14	36.99	37.74	36.60	36.93	4653323
2015-07-15	37.98	38.20	37.03	37.51	13072783
2015-07-16	38.82	39.97	38.08	38.63	21348480
2015-07-17	39.42	40.20	38.18	38.39	45720240
2015-07-20	41.46	42.55	39.80	40.48	52286509
2015-07-21	41.08	41.11	39.12	39.35	32954573
2015-07-22	39.35	39.72	38.10	38.39	25380859
2015-07-23	38.74	38.75	36.93	37.01	19250154
2015-07-24	37.71	38.00	36.91	37.00	14274305
2015-07-27	36.78	37.38	36.22	36.39	16179913
2015-07-28	37.19	38.00	36.83	37.60	18986016
2015-07-29	38.03	38.10	37.62	37.95	11788439
2015-07-30	38.04	39.01	37.72	38.45	13845091
2015-07-31	39.14	39.20	38.22	38.70	12480580
2015-08-03	39.25	39.88	38.90	39.39	15126574
2015-08-04	39.91	39.91	38.43	38.95	10992217
2015-08-05	39.70	39.88	39.17	39.27	9463128
2015-08-06	39.63	39.74	38.55	38.85	7324116
2015-08-07	39.04	39.23	38.60	39.13	8331310
2015-08-10	39.43	39.69	38.77	39.05	7998929
2015-08-11	38.93	39.28	38.72	38.85	8184004
2015-08-12	38.55	38.58	37.01	38.19	21366670
2015-08-13	38.40	38.49	37.44	37.62	7863525
2015-08-14	37.49	38.18	37.38	38.14	6271143
2015-08-17	38.30	38.75	37.70	38.73	4931711
2015-08-18	39.00	39.00	37.87	37.99	4678847
2015-08-19	37.87	38.10	37.03	37.19	6923402
2015-08-20	36.85	37.34	35.88	35.98	10645667
2015-08-21	35.57	36.11	33.83	34.25	16824144
2015-08-24	31.17	34.85	30.00	33.75	19676580
2015-08-25	35.44	35.46	32.70	32.70	15557082
2015-08-26	33.70	33.84	31.71	33.17	25350364
2015-08-27	33.87	34.77	33.16	34.62	18909574
2015-08-28	34.51	35.26	34.37	35.04	8344820
2015-08-31	35.50	35.51	34.77	35.00	12123766
2015-09-01	34.15	34.68	33.41	33.77	13375959
2015-09-02	34.60	35.08	33.84	35.07	7521045
2015-09-03	35.01	35.46	34.77	35.31	6683814
2015-09-04	34.71	34.72	33.78	34.29	7483792
2015-09-08	34.81	34.89	34.25	34.70	7674452
2015-09-09	34.92	34.95	33.88	34.37	10946887
2015-09-10	34.23	34.29	32.95	33.46	12134501
2015-09-11	33.27	33.59	32.61	33.55	9184211
2015-09-14	33.70	33.95	33.20	33.77	7897681
2015-09-15	33.72	33.95	32.67	33.80	11874863
2015-09-16	33.46	34.06	33.36	33.77	7183907
2015-09-17	33.72	33.99	33.08	33.32	7846799
2015-09-18	32.90	33.78	32.55	32.92	16488139
2015-09-21	33.66	34.62	33.43	34.25	12736464
2015-09-22	33.94	34.10	33.19	33.35	8538006
2015-09-23	33.49	34.34	33.26	34.16	5405501
2015-09-24	34.00	34.07	33.38	33.91	6544533
2015-09-25	34.60	34.69	33.50	33.77	6566750
2015-09-28	33.68	33.68	32.16	32.25	7407253
2015-09-29	32.27	32.67	30.30	30.63	12008145
2015-09-30	31.20	31.28	30.64	31.04	13672044
2015-10-01	30.82	31.59	30.75	31.48	9656980
2015-10-02	30.82	32.86	30.75	32.83	7609776
2015-10-05	32.95	33.02	32.38	32.67	6119068
2015-10-06	32.91	32.91	31.78	31.86	7443781
2015-10-07	32.31	32.47	31.52	32.38	6969581
2015-10-08	32.44	32.45	31.09	31.67	9281454
2015-10-09	31.69	32.45	31.41	32.06	5911405
2015-10-12	32.19	32.67	32.10	32.63	3915468
2015-10-13	32.60	33.48	32.34	33.22	8787712
2015-10-14	33.40	34.46	33.40	34.05	8198250
2015-10-15	34.45	34.72	34.16	34.62	9103243
2015-10-16	34.75	35.05	33.95	34.29	5390718
2015-10-19	34.43	34.91	33.79	34.84	5855686
2015-10-20	34.80	34.99	34.59	34.87	6084245
2015-10-21	34.75	34.80	32.88	33.83	9113873
2015-10-22	34.43	35.25	34.26	34.79	8735516
2015-10-23	35.73	35.75	34.80	34.99	8909138
2015-10-26	36.05	36.59	35.52	36.44	11554647
2015-10-27	36.39	36.39	35.31	35.94	8502406
2015-10-28	36.21	36.65	35.81	36.52	11634340
2015-10-29	34.73	36.50	34.50	35.91	25137251
2015-10-30	35.64	36.49	35.24	36.01	13409243
2015-11-02	35.58	37.41	35.45	36.99	11254928
2015-11-03	37.05	38.44	37.00	37.90	12025221
2015-11-04	38.45	38.52	37.33	37.60	12226757
2015-11-05	37.82	37.98	36.66	36.71	9068886
2015-11-06	36.59	36.70	35.80	36.24	10256842
2015-11-09	36.10	36.74	35.65	36.60	11571512
2015-11-10	36.58	37.20	36.50	37.00	36384428
2015-11-11	37.19	37.32	35.75	36.33	12762469
2015-11-12	35.95	36.05	34.83	35.57	11835858
2015-11-13	35.18	35.50	34.50	34.53	7364367
2015-11-16	34.55	35.66	34.53	35.61	6734488
2015-11-17	35.89	36.45	35.71	36.21	7344945
2015-11-18	36.32	36.95	35.79	36.22	8323149
2015-11-19	36.45	36.50	35.91	36.19	5042281
2015-11-20	36.45	36.45	35.92	36.36	4543444
2015-11-23	36.50	36.65	35.41	35.56	6960964
2015-11-24	35.25	35.30	34.88	35.12	8390058
2015-11-25	35.20	35.86	35.13	35.36	3882189
2015-11-27	35.52	35.70	35.06	35.18	2550193
2015-11-30	35.36	35.44	34.69	35.26	9357310
2015-12-01	35.41	35.41	33.85	35.17	14893927
2015-12-02	35.23	36.17	34.93	35.15	5762384
2015-12-03	35.20	35.23	33.85	34.23	7311905
2015-12-04	34.38	35.82	34.22	35.62	10664349
2015-12-07	35.71	35.80	34.85	35.16	4917953
2015-12-08	34.63	35.70	34.52	35.60	7420819
2015-12-09	35.39	35.60	34.83	35.07	7381669
2015-12-10	35.16	35.91	35.16	35.49	6949734
2015-12-11	35.15	35.33	34.42	34.69	8309205
2015-12-14	34.61	35.22	34.33	35.01	5803074
2015-12-15	35.19	36.51	35.18	36.32	11709751
2015-12-16	36.12	36.25	35.19	35.98	7076271
2015-12-17	36.00	36.58	35.51	35.54	6454069
2015-12-18	35.35	35.76	34.73	34.98	13745948
2015-12-21	35.21	36.15	35.11	36.08	5856044
2015-12-22	36.12	36.89	35.78	36.81	6030899
2015-12-23	36.79	37.68	36.77	37.11	7579531
2015-12-24	37.01	37.23	36.82	37.07	2133437
2015-12-28	36.70	37.00	36.25	36.61	4930147
2015-12-29	36.92	37.45	36.75	37.08	3436624
2015-12-30	37.07	37.25	36.46	36.48	4106713
2015-12-31	36.30	36.50	36.05	36.20	4481936
2016-01-04	35.13	35.56	34.28	34.75	12287716
2016-01-05	34.98	34.98	33.86	34.31	11227717
2016-01-06	33.70	34.01	33.21	33.98	8441271
2016-01-07	33.15	34.16	33.02	33.13	11041083
2016-01-08	33.46	33.88	32.63	32.69	7848846
2016-01-11	33.02	33.43	32.47	33.04	8937358
2016-01-12	33.35	33.57	32.66	33.08	7853995
2016-01-13	33.28	33.57	31.97	32.12	8069449
2016-01-14	32.15	33.04	31.71	32.87	7749477
2016-01-15	31.62	32.54	31.62	32.31	12174356
2016-01-19	32.76	33.18	31.93	32.20	6674703
2016-01-20	31.43	31.70	30.52	31.20	13170588
2016-01-21	31.61	31.74	30.90	31.20	9978942
2016-01-22	31.65	31.97	31.54	31.69	9443981
2016-01-25	31.98	31.98	31.35	31.47	7591779
2016-01-26	31.49	31.98	31.39	31.97	8616958
2016-01-27	31.96	32.63	31.38	31.59	12711682
2016-01-28	33.63	34.75	33.35	34.24	20378569
2016-01-29	34.49	36.26	34.36	36.14	21201081
2016-02-01	35.65	37.32	35.59	37.08	17356043
2016-02-02	36.53	37.77	36.44	36.83	17310567
2016-02-03	36.87	37.55	36.07	37.01	14543103
2016-02-04	36.66	37.29	36.54	37.17	10212258
2016-02-05	37.16	37.16	34.82	35.07	16245837
2016-02-08	34.00	34.29	31.98	33.61	20628966
2016-02-09	32.80	33.86	31.64	32.70	16439154
2016-02-10	33.62	33.94	32.82	32.90	8636453
2016-02-11	32.12	33.64	32.01	33.52	13170076
2016-02-12	33.97	34.44	33.81	34.30	9437119
2016-02-16	34.65	35.52	34.48	35.46	9152381
2016-02-17	35.98	36.91	35.81	36.36	12070600
2016-02-18	36.41	36.53	35.66	36.31	9022079
2016-02-19	36.00	36.24	35.61	35.76	9652780
2016-02-22	36.45	36.50	35.82	36.00	10476243
2016-02-23	35.72	35.94	35.02	35.48	8415202
2016-02-24	35.22	36.75	34.86	36.47	8091152
2016-02-25	36.67	36.83	36.18	36.74	5209549
2016-02-26	36.73	37.54	36.37	37.49	8594979
2016-02-29	37.47	38.93	37.45	38.14	23939899
2016-03-01	38.52	39.55	38.02	39.25	14085282
2016-03-02	39.20	39.93	38.70	39.16	12895941
2016-03-03	38.96	39.24	38.63	39.02	7656878
2016-03-04	38.77	39.70	38.76	39.04	7200095
2016-03-07	38.78	39.40	38.72	38.98	5340266
2016-03-08	38.69	38.88	38.11	38.16	6012691
2016-03-09	38.48	38.62	37.82	38.57	4990510
2016-03-10	38.66	39.30	37.48	38.49	7655723
2016-03-11	39.00	39.53	38.85	39.49	9539513
2016-03-14	39.48	39.48	39.46	39.48	1915
2016-03-15	39.05	39.64	39.05	39.27	5013862
2016-03-16	39.09	39.89	38.57	39.84	6363503
2016-03-17	39.85	40.12	39.17	39.93	9789562
2016-03-18	39.86	39.86	38.69	39.41	15132356
2016-03-21	39.41	41.17	39.20	41.14	13432446
2016-03-22	40.67	41.75	40.63	41.32	10552302
2016-03-23	41.06	41.31	40.04	40.52	8104680
2016-03-24	39.40	39.51	37.00	38.92	15040264
2016-03-28	38.81	39.17	38.62	38.74	6192899
2016-03-29	38.74	39.72	38.30	39.53	5694000
2016-03-30	39.94	40.04	39.00	39.04	5246797
2016-03-31	38.74	39.00	38.43	39.04	8086983
2016-04-01	38.51	39.46	38.40	39.40	6982014
2016-04-04	39.36	39.38	38.41	38.79	5381340
2016-04-05	38.35	38.81	37.70	38.55	5364753
2016-04-06	38.45	39.19	38.25	39.16	5526193
2016-04-07	38.85	38.94	38.12	38.28	7294453
2016-04-08	38.61	38.70	38.10	38.41	7822305
2016-04-11	38.33	38.82	38.03	38.06	5428928
2016-04-12	38.32	38.32	37.34	37.80	7677829
2016-04-13	38.25	39.12	38.19	38.79	7082364
2016-04-14	38.94	39.02	38.42	38.64	4590156
2016-04-15	38.69	38.95	38.29	38.58	5239576
2016-04-18	38.56	39.69	38.43	39.64	6433030
2016-04-19	39.75	40.07	38.98	39.24	5915827
2016-04-20	39.24	40.24	39.17	40.08	7723520
2016-04-21	40.20	40.55	40.01	40.10	5539350
2016-04-22	39.72	40.64	39.68	40.31	6433904
2016-04-25	40.27	40.84	39.54	39.82	7934207
2016-04-26	39.57	40.13	39.33	39.73	5271169
2016-04-27	39.68	40.18	39.20	40.01	12727635
2016-04-28	41.00	41.49	39.91	40.07	17799975
2016-04-29	39.71	39.87	38.59	39.18	10001401
2016-05-02	39.07	39.27	38.73	39.02	6777514
2016-05-03	38.63	38.97	38.14	38.36	9146618
2016-05-04	38.07	38.46	37.87	38.31	8121646
2016-05-05	38.38	39.12	38.32	38.95	7127183
2016-05-06	38.71	39.70	38.61	39.48	6566908
2016-05-09	39.42	40.18	39.33	39.62	5860985
2016-05-10	39.62	40.15	39.24	40.11	6589127
2016-05-11	39.57	40.31	39.57	39.71	5995494
2016-05-12	39.85	40.00	39.17	39.51	6323088
2016-05-13	39.54	39.80	39.31	39.48	5885930
2016-05-16	39.36	39.53	39.13	39.30	10316036
2016-05-17	39.10	39.66	38.75	39.07	10746107
2016-05-18	39.18	39.36	38.50	38.98	10393509
2016-05-19	38.81	38.88	37.31	37.65	17041329
2016-05-20	37.79	37.95	37.49	37.53	12497204
2016-05-23	37.68	38.23	37.39	38.07	9083796
2016-05-24	38.28	39.01	38.28	38.92	7555190
2016-05-25	38.87	39.06	38.51	38.76	6561151
2016-05-26	38.71	38.74	38.00	38.07	5894744
2016-05-27	38.00	38.35	37.92	38.09	5863610
2016-05-31	37.96	38.03	37.50	37.79	12231362
2016-06-01	37.81	38.48	37.71	38.31	5458457
2016-06-02	38.42	38.69	38.32	38.56	4659221
2016-06-03	38.44	38.59	37.81	38.33	4986042
2016-06-06	38.47	38.49	37.98	38.10	5065932
2016-06-07	38.07	38.48	37.52	37.57	6324422
2016-06-08	37.53	37.70	37.06	37.55	8667370
2016-06-09	37.48	37.57	37.11	37.13	10206706
2016-06-10	36.83	37.05	36.62	36.77	7741351
2016-06-13	36.50	37.11	36.50	36.54	8215970
2016-06-14	36.37	37.28	36.25	37.16	10281933
2016-06-15	37.16	37.22	36.79	36.84	7092048
2016-06-16	36.62	37.04	36.35	36.97	6106029
2016-06-17	37.03	37.18	36.63	36.97	7947873
2016-06-20	37.28	37.76	36.82	36.86	7789608
2016-06-21	36.80	36.80	35.95	36.16	12816091
2016-06-22	36.28	36.49	35.78	36.00	9292358
2016-06-23	36.27	36.67	36.05	36.66	4808720
2016-06-24	35.00	35.73	34.61	35.08	17647191
2016-06-27	34.74	34.76	34.00	34.20	11219538
2016-06-28	34.46	35.25	34.23	35.24	12408155
2016-06-29	35.69	35.91	35.29	35.77	9520385
2016-06-30	35.81	36.53	35.59	36.51	9152990
2016-07-01	36.60	36.67	36.25	36.35	7260381
2016-07-05	36.30	36.36	35.87	36.12	5321119
2016-07-06	35.94	36.17	35.72	35.93	7821280
2016-07-07	35.92	36.39	35.84	36.32	7326735
2016-07-08	36.78	37.46	36.66	37.36	6828882
2016-07-11	37.45	38.33	37.40	38.15	10096189
2016-07-12	38.47	38.91	38.24	38.79	10006323
2016-07-13	38.84	39.99	38.83	39.28	12458481
2016-07-14	39.69	40.07	39.40	39.96	9683504
2016-07-15	40.02	40.07	38.98	39.09	8140573
2016-07-18	39.13	39.22	38.73	38.92	7877439
2016-07-19	38.97	39.47	38.83	39.37	8120130
2016-07-20	39.44	40.45	39.12	40.05	11189094
2016-07-21	40.33	40.33	39.65	40.13	13363317
2016-07-22	37.30	37.59	36.43	37.42	36397318
2016-07-25	37.70	38.18	37.62	37.78	16904133
2016-07-26	37.78	38.27	37.60	37.69	10279223
2016-07-27	37.64	37.69	37.05	37.22	8894242
2016-07-28	37.40	37.68	37.10	37.22	5111331
2016-07-29	37.41	37.48	36.86	37.24	6850060
2016-08-01	37.43	37.44	36.90	37.06	5473949
2016-08-02	37.06	37.09	36.36	36.54	5997704
2016-08-03	36.59	36.74	36.28	36.58	7663836
2016-08-04	36.82	37.39	36.73	37.30	7507761
2016-08-05	37.55	38.15	37.55	38.10	7670438
2016-08-08	38.19	38.30	37.65	37.91	6101319
2016-08-09	38.03	38.14	37.88	38.10	5049127
2016-08-10	38.02	38.25	37.91	38.07	5546799
2016-08-11	38.19	38.49	38.10	38.46	5999407
2016-08-12	38.30	38.63	38.10	38.51	6527984
2016-08-15	38.55	38.65	38.34	38.46	4548206
2016-08-16	38.40	38.53	38.15	38.38	6170765
2016-08-17	38.41	38.46	37.88	38.14	5263987
2016-08-18	38.07	38.38	37.93	38.22	3881084
2016-08-19	38.02	38.18	37.90	38.09	5107878
2016-08-22	37.93	38.20	37.66	38.11	10704362
2016-08-23	38.42	38.43	37.80	37.86	6066416
2016-08-24	37.81	37.95	37.41	37.52	5914176
2016-08-25	37.50	37.57	37.25	37.51	5132089
2016-08-26	37.72	37.84	37.38	37.65	4177726
2016-08-29	37.61	37.65	37.27	37.29	4780712
2016-08-30	37.26	37.52	36.99	37.00	6873648
2016-08-31	37.00	37.24	36.84	37.15	7166276
2016-09-01	37.27	37.32	36.58	36.83	10412233
2016-09-02	37.01	37.13	36.30	37.07	6726906
2016-09-06	37.05	37.65	37.02	37.18	6416930
2016-09-07	37.33	38.58	37.26	38.56	10817701
2016-09-08	38.65	39.33	38.50	39.27	12037292
2016-09-09	38.75	39.02	37.91	38.01	10747079
2016-09-12	37.65	38.84	37.54	38.77	8635027
2016-09-13	38.62	40.33	38.41	39.86	17924853
2016-09-14	39.99	40.28	39.53	39.96	13062293
2016-09-15	40.31	41.14	39.87	40.83	12720951
2016-09-16	40.71	40.88	40.32	40.70	11909449
2016-09-19	40.24	40.46	39.75	40.01	7574483
2016-09-20	40.30	40.30	39.67	39.69	5563314
2016-09-21	39.86	40.39	39.70	40.29	5378400
2016-09-22	40.42	40.66	40.14	40.49	5691048
2016-09-23	39.60	40.50	39.60	40.07	6234613
2016-09-26	39.38	40.51	39.38	40.34	9054362
2016-09-27	40.04	41.23	39.49	41.06	8674079
2016-09-28	41.15	41.19	40.21	40.97	6751179
2016-09-29	40.91	41.30	40.36	40.39	7953014
2016-09-30	40.29	41.05	40.27	40.97	8685607
2016-10-03	40.87	41.20	40.16	40.59	6924977
2016-10-04	41.30	41.30	40.44	40.78	5046632
2016-10-05	40.95	40.95	40.40	40.44	6128205
2016-10-06	40.32	40.39	39.86	40.18	6312037
2016-10-07	40.42	40.42	39.62	39.88	6109946
2016-10-10	40.13	40.17	39.59	39.86	6636680
2016-10-11	40.03	40.11	38.96	39.19	9955667
2016-10-12	39.77	39.80	39.30	39.53	7039942
2016-10-13	39.39	39.40	38.75	39.20	7865587
2016-10-14	39.46	39.89	39.23	39.24	6647595
2016-10-17	39.24	39.62	39.16	39.48	5279515
2016-10-18	40.00	40.18	39.78	39.83	5475850
2016-10-19	39.97	40.47	39.84	40.24	6587733
2016-10-20	40.23	40.29	39.82	40.09	13337494
2016-10-21	41.85	44.24	41.84	44.15	37554668
2016-10-24	44.00	44.52	43.14	43.87	19079031
2016-10-25	43.66	44.07	43.00	43.31	9463932
2016-10-26	43.00	43.21	42.31	42.33	10918791
2016-10-27	42.55	42.57	41.62	41.69	9447256
2016-10-28	41.98	41.98	41.07	41.76	11979238
2016-10-31	41.78	42.00	41.36	41.66	7159986
2016-11-01	41.68	42.30	41.29	41.54	9398950
2016-11-02	41.43	41.57	41.08	41.35	7947621
2016-11-03	41.32	41.50	40.92	41.19	6239903
2016-11-04	40.30	41.49	40.30	40.90	6541343
2016-11-07	41.52	41.65	41.06	41.28	7904865
2016-11-08	41.42	42.15	41.09	41.58	6968107
2016-11-09	40.60	41.47	40.58	41.26	9744400
2016-11-10	41.90	41.90	39.58	40.45	12097577
2016-11-11	40.77	40.77	39.80	40.08	10776524
2016-11-14	40.40	40.40	38.45	38.81	17877790
2016-11-15	39.04	39.48	38.90	38.94	16038229
2016-11-16	39.05	39.21	38.71	39.07	12730896
2016-11-17	39.12	40.06	38.95	39.88	9758539
2016-11-18	40.08	40.57	39.91	40.08	9521525
2016-11-21	40.12	40.77	40.12	40.63	6667226
2016-11-22	40.99	41.10	39.95	40.33	7734699
2016-11-23	40.31	40.43	39.85	40.05	5770587
2016-11-25	40.40	40.56	39.99	40.26	2324478
2016-11-28	40.26	40.49	39.93	39.96	4170587
2016-11-29	40.07	40.36	39.79	39.89	5083663
2016-11-30	40.10	40.18	39.18	39.28	8420727
2016-12-01	39.56	39.68	38.18	38.34	11265567
2016-12-02	38.34	38.75	38.06	38.62	6335151
2016-12-05	38.85	39.34	38.65	38.99	5053862
2016-12-06	39.23	39.26	38.71	38.98	5954455
2016-12-07	39.08	39.46	38.80	39.45	7012032
2016-12-08	39.68	40.00	39.45	39.61	6102590
2016-12-09	39.70	39.79	39.38	39.65	3923741
2016-12-12	39.60	39.90	39.35	39.43	4474526
2016-12-13	39.55	39.75	39.39	39.43	6385892
2016-12-14	39.46	39.89	39.46	39.55	4658726
2016-12-15	39.80	40.29	39.35	39.54	6418929
2016-12-16	39.90	39.90	39.12	39.32	9786253
2016-12-19	39.40	39.80	39.11	39.44	4268583
2016-12-20	39.61	39.74	39.26	39.74	3637161
2016-12-21	39.84	40.74	39.82	40.09	6768561
2016-12-22	40.04	40.09	39.54	39.68	5064974
2016-12-23	39.82	39.87	39.48	39.58	3379149
2016-12-27	39.50	40.08	39.43	39.72	2660152
2016-12-28	39.76	40.03	39.53	39.57	3292367
2016-12-29	39.54	40.17	39.54	39.96	3707957
2016-12-30	39.96	40.07	39.34	39.47	5012053
2017-01-03	40.29	40.98	40.00	40.25	8247354
2017-01-04	40.35	41.03	40.05	41.00	6806386
2017-01-05	41.43	41.72	41.04	41.06	6431957
2017-01-06	41.24	41.64	40.79	41.45	5586404
2017-01-09	41.49	41.51	41.11	41.40	3943868
2017-01-10	41.40	41.55	41.07	41.08	4174906
2017-01-11	41.23	41.38	40.84	41.28	4425295
2017-01-12	41.28	41.61	40.92	41.56	3840529
2017-01-13	41.65	41.84	41.53	41.60	3917699
2017-01-17	41.60	41.71	41.20	41.27	5932904
2017-01-18	41.41	41.49	41.11	41.35	4706020
2017-01-19	41.25	41.68	41.03	41.27	4718177
2017-01-20	41.39	41.72	41.30	41.69	6868514
2017-01-23	41.86	42.11	41.25	41.62	8497050
2017-01-24	41.95	42.04	41.53	41.96	6107190
2017-01-25	42.36	42.44	41.66	41.71	9253596
2017-01-26	42.36	42.50	41.29	41.50	11838127
2017-01-27	41.00	41.20	39.92	40.27	22749197
2017-01-30	40.17	40.27	39.42	39.86	11486023
2017-01-31	39.70	40.01	39.45	39.78	9100057
2017-02-01	39.96	40.00	39.11	39.31	8860416
2017-02-02	39.40	39.84	39.02	39.58	8736786
2017-02-03	39.79	39.93	39.55	39.59	7131059
2017-02-06	39.64	39.83	39.34	39.74	8206410
2017-02-07	40.01	40.34	39.70	40.02	7956319
2017-02-08	40.18	40.99	39.92	40.88	7398987
2017-02-09	40.44	41.00	40.30	40.83	6467576
2017-02-10	40.82	40.86	40.56	40.58	6248231
2017-02-13	40.83	41.30	40.74	41.17	6260907
2017-02-14	41.18	41.63	40.94	41.62	6496404
2017-02-15	41.69	41.93	41.27	41.87	7124617
2017-02-16	41.87	42.31	41.70	42.15	5730802
2017-02-17	41.92	42.30	41.80	41.96	5106063
2017-02-21	41.93	42.56	41.90	42.43	5874724
2017-02-22	42.30	42.53	42.12	42.42	4316768
2017-02-23	42.37	42.67	42.16	42.53	5456296
2017-02-24	42.11	43.07	41.83	43.07	6769528
2017-02-27	42.89	42.89	42.35	42.64	5026742
2017-02-28	42.49	42.49	41.99	42.00	6956821
2017-03-01	42.31	42.52	41.99	42.43	6003750
2017-03-02	42.40	42.86	42.20	42.77	4572587
2017-03-03	42.70	43.04	42.58	43.03	4214435
2017-03-06	42.98	43.03	42.63	42.87	6032844
2017-03-07	42.80	43.20	42.71	42.89	4404707
2017-03-08	42.84	43.18	42.72	42.79	4573934
2017-03-09	42.66	43.00	42.45	42.92	3487918
2017-03-10	43.19	43.28	42.76	42.99	4636199
2017-03-13	42.87	42.97	42.45	42.59	5527468
2017-03-14	42.51	42.64	41.74	42.10	5888061
2017-03-15	42.29	42.57	41.89	42.39	4291806
2017-03-16	42.50	42.58	42.14	42.40	3998562
2017-03-17	42.57	43.30	42.37	43.08	12309652
2017-03-20	43.10	43.32	42.81	43.16	6686901
2017-03-21	43.33	43.40	42.46	42.64	7838436
2017-03-22	42.60	43.24	42.45	43.19	6513341
2017-03-23	43.13	43.61	43.00	43.14	7176360
2017-03-24	43.48	43.50	42.94	43.13	5739538
2017-03-27	42.69	43.20	42.58	43.08	3850321
2017-03-28	42.87	43.25	42.84	43.15	4396544
2017-03-29	43.15	43.30	42.96	43.24	3951121
2017-03-30	43.15	43.80	43.00	43.54	5691682
2017-03-31	43.44	43.48	43.01	43.02	5177925
2017-04-03	43.20	43.30	42.51	42.63	7772986
2017-04-04	42.74	42.74	42.26	42.72	4681835
2017-04-05	42.83	43.34	42.74	42.89	5292287
2017-04-06	42.90	43.00	42.72	42.90	5395420
2017-04-07	42.89	43.18	42.71	43.04	4861189
2017-04-10	43.07	43.55	43.01	43.05	4579501
2017-04-11	42.99	43.09	42.61	42.69	4856260
2017-04-12	42.10	42.81	42.06	42.49	5800144
2017-04-13	42.50	42.89	42.32	42.55	3631442
2017-04-17	42.60	43.14	42.60	43.10	3151602
2017-04-18	43.20	43.20	42.86	43.09	3711648
2017-04-19	43.03	43.47	42.90	43.30	4913855
2017-04-20	43.32	43.80	43.26	43.69	4811155
2017-04-21	43.86	44.00	43.60	43.81	8015796
2017-04-24	44.09	44.28	43.95	44.27	4643797
2017-04-25	44.49	45.01	44.35	44.71	7827949
2017-04-26	45.04	45.04	44.25	44.41	9846931
2017-04-27	47.25	48.10	46.75	47.15	34420209
2017-04-28	47.03	47.76	46.87	47.72	11642778
2017-05-01	47.39	47.71	47.32	47.54	14537516
2017-05-02	47.41	49.07	47.40	49.05	16820809
2017-05-03	49.16	49.29	48.63	49.02	11613055
2017-05-04	48.93	49.38	48.82	48.91	7148798
2017-05-05	48.62	49.44	48.40	49.30	4876241
2017-05-08	49.43	49.45	48.81	49.17	6641007
2017-05-09	49.06	49.37	48.90	49.22	4774764
2017-05-10	49.18	49.80	49.02	49.79	6507686
2017-05-11	49.63	49.71	49.11	49.70	5547776
2017-05-12	49.58	49.75	49.24	49.37	4933734
2017-05-15	49.31	50.00	49.25	49.77	4705853
2017-05-16	49.63	50.35	49.57	50.34	5347215
2017-05-17	49.87	50.10	49.03	49.05	6598437
2017-05-18	49.03	49.58	48.89	49.11	9932138
2017-05-19	49.15	49.71	49.06	49.39	7813796
2017-05-22	49.45	49.88	49.35	49.77	13144888
2017-05-23	49.90	50.18	49.77	50.13	7134231
2017-05-24	50.23	51.08	50.14	51.05	6311013
2017-05-25	50.77	51.13	50.64	50.93	4950501
2017-05-26	51.04	51.39	50.89	51.19	4780790
2017-05-30	50.96	51.28	50.86	51.06	5550300
2017-05-31	51.13	52.24	50.88	52.21	11107174
2017-06-01	52.48	53.39	52.48	53.16	13898324
2017-06-02	53.44	53.64	53.08	53.52	9121796
2017-06-05	53.77	54.07	53.59	53.80	9656350
2017-06-06	53.75	53.80	53.16	53.40	6307991
2017-06-07	53.30	53.94	53.26	53.85	6368670
2017-06-08	54.03	54.43	53.45	54.39	6369854
2017-06-09	54.65	55.14	52.85	53.40	11174120
2017-06-12	52.81	52.90	51.43	52.16	15765578
2017-06-13	52.29	52.49	51.70	52.06	10411769
2017-06-14	52.00	52.51	51.54	51.90	7132478
2017-06-15	51.44	52.38	50.83	52.29	12401612
2017-06-16	52.04	52.16	51.58	51.84	10931122
2017-06-19	52.28	53.00	52.11	52.93	5643921
2017-06-20	52.84	53.23	52.43	52.52	4578671
2017-06-21	52.99	53.58	52.61	53.54	8016526
2017-06-22	53.71	53.95	52.86	53.87	9673131
2017-06-23	53.82	54.53	53.69	54.33	6257335
2017-06-26	54.44	55.10	53.65	53.74	4890334
2017-06-27	53.60	53.79	52.64	52.73	7706779
2017-06-28	52.75	54.44	52.65	54.39	7934293
2017-06-29	53.81	54.10	52.52	53.42	11616229
2017-06-30	53.60	54.25	53.29	53.67	8234950
2017-07-03	54.14	54.33	52.83	52.87	4831590
2017-07-05	53.00	54.75	52.94	54.61	9800564
2017-07-06	54.22	54.35	53.15	53.47	7447943
2017-07-07	53.70	54.48	53.52	53.97	4948120
2017-07-10	54.91	55.42	54.70	54.94	10469616
2017-07-11	54.92	55.20	54.33	54.76	9011496
2017-07-12	56.60	57.45	55.55	56.55	17490783
2017-07-13	57.30	57.91	56.80	57.90	14795531
2017-07-14	58.14	58.63	56.92	57.16	11777059
2017-07-17	57.53	57.60	57.02	57.58	5803328
2017-07-18	57.50	58.96	57.31	58.96	9477534
2017-07-19	58.31	58.62	57.55	58.35	9706707
2017-07-20	58.75	59.38	58.43	59.09	8057396
2017-07-21	59.00	59.33	58.59	58.67	7545010
2017-07-24	58.90	59.07	58.34	58.58	6429338
2017-07-25	58.73	58.83	58.19	58.26	8514021
2017-07-26	58.48	58.94	57.90	58.79	13615557
2017-07-27	61.00	61.30	57.69	60.15	22713432
2017-07-28	59.80	60.71	59.04	59.20	10800785
2017-07-31	59.37	59.64	58.52	58.55	7400741
2017-08-01	59.00	59.39	58.79	59.34	9079118
2017-08-02	59.67	59.71	58.44	59.12	6517344
2017-08-03	59.16	59.28	58.36	58.42	6259966
2017-08-04	58.62	58.93	58.32	58.86	6174328
2017-08-07	59.18	59.64	58.84	59.62	5888220
2017-08-08	59.61	59.88	59.25	59.48	6001864
2017-08-09	58.97	59.73	58.59	59.67	6023896
2017-08-10	59.24	59.37	57.81	58.02	9571160
2017-08-11	57.85	58.25	57.58	58.04	6962121
2017-08-14	58.61	59.28	58.27	59.06	7561812
2017-08-15	59.30	59.98	59.23	59.69	6483473
2017-08-16	59.95	60.70	59.60	60.29	5746963
2017-08-17	60.15	60.28	59.29	59.29	6744200
2017-08-18	59.36	59.82	58.94	59.44	4653341
2017-08-21	59.33	59.65	58.76	59.40	4243191
2017-08-22	59.72	61.00	59.44	60.84	5835707
2017-08-23	60.30	60.51	59.82	60.05	4531978
2017-08-24	60.22	60.43	59.11	60.00	4045282
2017-08-25	60.33	60.58	59.61	59.97	4087413
2017-08-28	60.31	60.53	59.81	60.53	4660643
2017-08-29	59.82	61.16	59.63	61.01	4359308
2017-08-30	61.05	61.86	60.89	61.77	5695990
2017-08-31	62.00	62.03	61.17	61.68	6145817
2017-09-01	61.98	62.23	61.38	61.46	3440389
2017-09-05	61.26	61.75	60.58	61.27	5719134
2017-09-06	61.74	61.99	60.90	61.24	5350878
2017-09-07	61.33	62.13	61.28	62.00	5022747
2017-09-08	61.94	62.00	61.10	61.13	4942551
2017-09-11	61.73	63.26	61.62	62.64	8266266
2017-09-12	62.95	63.12	62.15	62.56	6276588
2017-09-13	62.47	62.75	61.58	62.04	6380899
2017-09-14	62.04	62.37	61.71	62.24	5697762
2017-09-15	62.27	62.80	61.96	62.50	9940945
2017-09-18	62.62	63.53	62.52	62.92	7688047
2017-09-19	63.01	63.93	62.96	63.83	7773975
2017-09-20	63.99	64.87	63.83	64.74	11903623
2017-09-21	64.67	64.95	63.91	64.63	6727318
2017-09-22	64.33	65.24	64.11	65.08	6743757
2017-09-25	65.00	65.00	62.37	63.50	13156910
2017-09-26	63.71	63.76	62.84	62.94	8551871
2017-09-27	63.41	63.75	63.16	63.33	7380726
2017-09-28	63.62	64.06	63.11	63.93	4147985
2017-09-29	63.86	64.17	63.50	64.03	6891295
2017-10-02	64.50	65.12	64.10	64.18	5163335
2017-10-03	64.51	64.51	63.76	64.22	5633112
2017-10-04	64.30	64.30	63.69	64.01	4438833
2017-10-05	64.38	66.00	64.22	65.82	7445661
2017-10-06	66.00	66.41	65.79	66.05	6122368
2017-10-09	66.20	66.55	65.90	66.23	5517941
2017-10-10	66.60	66.67	65.79	66.04	5831798
2017-10-11	67.25	68.42	66.98	67.78	12005648
2017-10-12	68.02	68.98	67.80	68.86	8888300
2017-10-13	69.49	69.61	68.00	68.66	8640690
2017-10-16	69.04	69.20	67.28	67.31	9581821
2017-10-17	67.65	67.67	66.35	66.67	10843963
2017-10-18	67.40	67.50	67.00	67.26	8076433
2017-10-19	67.30	67.45	66.16	67.25	14546383
2017-10-20	71.33	71.73	69.69	70.97	34282802
2017-10-23	71.02	71.33	69.55	69.80	12232484
2017-10-24	69.73	70.57	69.67	70.21	12280444
2017-10-25	69.94	71.42	69.85	71.02	12755811
2017-10-26	71.46	72.07	71.04	71.34	8015095
2017-10-27	71.72	71.79	70.58	71.06	9256556
2017-10-30	71.45	71.54	70.53	71.15	7215987
2017-10-31	71.34	72.74	71.11	72.56	7555330
2017-11-01	72.78	72.99	71.69	72.38	6655600
2017-11-02	72.46	72.78	72.01	72.25	4535638
2017-11-03	72.37	73.41	71.94	73.39	6726393
2017-11-06	73.72	74.76	73.42	74.74	10156293
2017-11-07	75.17	75.45	74.19	74.41	7026585
2017-11-08	74.00	75.00	73.31	74.77	7593063
2017-11-09	74.02	74.20	72.41	74.10	8875485
2017-11-10	73.77	74.14	73.56	73.99	5714571
2017-11-13	73.61	74.29	73.34	74.03	6187837
2017-11-14	74.10	74.82	73.62	74.49	6281490
2017-11-15	74.30	74.40	73.19	73.43	6232485
2017-11-16	75.50	77.94	75.28	77.70	12856516
2017-11-17	78.01	78.01	75.80	76.38	11886686
2017-11-20	76.60	77.32	75.88	76.01	6841836
2017-11-21	77.09	78.43	76.85	77.77	10603105
2017-11-22	77.90	77.99	76.62	77.57	8073499
2017-11-24	77.81	78.90	77.70	78.57	4306578
2017-11-27	78.63	79.39	77.71	77.84	6780920
2017-11-28	77.95	78.23	77.24	77.79	8741506
2017-11-29	77.95	77.98	71.67	73.25	25202112
2017-11-30	73.77	75.87	73.54	75.73	15962025
2017-12-01	75.22	76.44	74.26	75.30	13387754
2017-12-04	75.59	75.74	68.61	70.97	26283639
2017-12-05	69.81	72.75	69.61	71.20	16634001
2017-12-06	70.89	73.20	70.83	73.14	9331407
2017-12-07	73.25	74.07	73.25	73.69	7937722
2017-12-08	74.71	74.71	72.60	72.91	8350428
2017-12-11	72.96	73.68	72.56	73.29	6421869
2017-12-12	73.45	74.31	73.00	73.62	6573512
2017-12-13	74.08	75.42	73.77	74.09	7196416
2017-12-14	74.50	75.53	74.20	74.26	7519576
2017-12-15	74.82	75.87	73.51	75.65	12543854
2017-12-18	76.30	76.35	75.20	75.32	8361091
2017-12-19	75.39	75.39	73.91	74.50	7753123
2017-12-20	74.64	74.90	73.76	74.00	6121321
2017-12-21	74.19	74.47	73.80	74.02	4763864
2017-12-22	73.80	74.04	72.90	73.89	3894977
2017-12-26	73.29	74.34	72.63	74.27	4919144
2017-12-27	74.25	74.93	74.00	74.59	4461486
2017-12-28	74.96	75.00	73.86	74.17	3810176
2017-12-29	73.92	74.53	73.58	73.62	4496563
2018-01-02	74.24	74.50	73.43	73.84	7296534
2018-01-03	74.30	76.85	74.05	76.75	9945418
2018-01-04	77.33	77.93	76.26	76.73	8650007
2018-01-05	77.11	78.93	77.01	78.70	11822129
2018-01-08	78.70	79.18	77.77	79.05	7963556
2018-01-09	80.10	80.39	78.52	79.19	9620434
2018-01-10	78.50	79.49	77.70	79.37	6248619
2018-01-11	79.45	79.87	78.91	79.75	6267464
2018-01-12	80.00	80.77	79.66	80.54	6891095
2018-01-16	80.95	81.80	79.94	80.42	9596634
2018-01-17	80.40	82.61	79.96	82.47	7146923
2018-01-18	82.43	83.44	81.61	82.94	7395055
2018-01-19	83.23	84.19	83.13	83.84	8783546
2018-01-22	84.00	84.21	83.22	83.98	7560451
2018-01-23	84.12	84.55	83.45	84.21	9736409
2018-01-24	84.52	85.29	82.71	83.71	8736226
2018-01-25	84.00	85.27	83.71	84.34	7268277
2018-01-26	84.46	85.49	84.04	85.45	7840318
2018-01-29	85.20	85.35	83.62	84.31	8198945
2018-01-30	83.00	84.17	82.00	83.78	7864528
2018-01-31	84.18	86.32	84.16	85.32	15221427
2018-02-01	79.95	80.95	76.70	78.40	44271646
2018-02-02	78.10	79.62	76.28	76.57	21979787
2018-02-05	75.95	78.98	74.68	74.71	18810638
2018-02-06	72.63	76.52	72.25	75.68	19739626
2018-02-07	75.35	77.58	74.94	75.59	11988019
2018-02-08	75.63	75.91	72.27	72.32	13665355
2018-02-09	73.14	75.27	71.63	74.75	14339365
2018-02-12	75.49	76.28	74.85	75.28	10419606
2018-02-13	74.81	75.60	74.55	74.97	7743645
2018-02-14	74.18	77.36	74.13	77.27	8955753
2018-02-15	78.01	78.30	76.58	78.30	9311008
2018-02-16	78.20	78.75	77.53	78.37	9758525
2018-02-20	77.70	78.54	76.66	77.06	6875391
2018-02-21	77.20	78.50	76.47	76.51	8260361
2018-02-22	76.80	78.37	76.77	77.70	6632292
2018-02-23	78.26	79.70	77.39	79.69	7520694
2018-02-26	80.00	80.05	78.98	79.35	7130682
2018-02-27	79.11	79.93	78.61	79.46	8861955
2018-02-28	79.90	82.17	79.39	79.41	10799506
2018-03-01	79.60	80.44	77.88	78.64	8443335
2018-03-02	77.52	79.11	76.93	78.87	9426242
2018-03-05	78.07	79.42	77.09	79.07	6652980
2018-03-06	79.33	79.95	78.85	79.23	7477760
2018-03-07	78.65	79.56	78.01	79.52	5546703
2018-03-08	79.85	80.49	79.53	79.87	6878581
2018-03-09	80.26	80.85	80.11	80.71	7667562
2018-03-12	80.75	81.17	80.35	80.60	6607596
2018-03-13	80.69	80.99	79.27	80.20	6414654
2018-03-14	80.74	83.50	80.64	83.31	14281118
2018-03-15	83.75	83.99	81.57	82.57	9850566
2018-03-16	82.80	83.23	81.27	82.16	8356179
2018-03-19	80.89	81.44	79.11	80.30	9028914
2018-03-20	80.18	81.19	80.05	80.86	7388075
2018-03-21	80.94	82.35	80.51	81.04	6757190
2018-03-22	79.81	80.12	78.46	78.56	9608364
2018-03-23	78.50	79.06	76.35	76.44	9569050
2018-03-26	77.98	79.17	77.03	78.95	8682648
2018-03-27	79.59	79.90	75.65	76.31	7980307
2018-03-28	75.70	76.75	74.74	75.06	14370325
2018-03-29	75.31	77.20	74.55	75.87	11064269
2018-04-02	75.23	76.30	74.01	75.00	11417691
2018-04-03	75.28	75.41	73.35	74.56	8885973
2018-04-04	73.00	75.06	72.52	74.78	8230790
2018-04-05	75.59	77.82	75.48	76.95	10015717
2018-04-06	75.52	76.40	73.70	73.86	8179131
2018-04-09	74.60	76.88	74.60	75.19	7328434
2018-04-10	76.51	77.31	75.80	76.79	6217464
2018-04-11	76.20	77.40	76.08	76.50	4581013
2018-04-12	76.80	77.99	76.61	77.46	5034799
2018-04-13	78.00	78.63	76.83	77.27	5909943
2018-04-16	77.88	78.50	77.19	77.80	5101377
2018-04-17	78.55	80.43	78.50	80.03	7135657
2018-04-18	80.10	80.89	79.32	80.34	5943689
2018-04-19	80.20	80.39	79.19	79.68	7122738
2018-04-20	79.22	79.87	78.30	78.73	6265267
2018-04-23	78.86	79.45	77.99	78.21	4038517
2018-04-24	78.90	79.40	75.08	75.28	9186611
2018-04-25	75.39	75.58	73.70	74.00	10940287
2018-04-26	76.32	77.62	75.49	76.03	13625287
2018-04-27	76.21	76.39	73.64	74.13	9794316
2018-04-30	74.00	75.02	73.69	74.61	9444449
2018-05-01	74.15	74.99	73.60	74.81	5660219
2018-05-02	75.00	75.71	71.21	71.73	17710747
2018-05-03	71.30	73.77	70.22	73.45	17310691
2018-05-04	73.19	74.44	72.23	73.99	7470794
2018-05-07	74.22	75.12	74.10	74.67	7583734
2018-05-08	74.62	75.94	74.44	75.72	6267169
2018-05-09	76.08	77.05	75.46	77.01	6230501
2018-05-10	77.39	79.26	77.25	79.19	11541352
2018-05-11	79.25	79.39	78.08	79.20	9871283
2018-05-14	79.14	79.65	78.44	78.81	5821169
2018-05-15	77.85	78.20	76.93	77.79	6173510
2018-05-16	77.50	78.54	77.28	77.82	5350161
2018-05-17	77.63	81.16	77.59	79.19	8329549
2018-05-18	79.90	81.94	79.82	80.79	14626894
2018-05-21	81.61	82.32	80.37	81.25	7882072
2018-05-22	81.39	81.61	80.28	80.62	5188282
2018-05-23	79.66	81.12	79.41	81.08	5059808
2018-05-24	80.91	83.06	79.66	81.55	11696832
2018-05-25	82.65	82.72	80.49	80.96	9471281
2018-05-29	80.71	81.34	80.20	80.73	6924208
2018-05-30	81.16	82.06	80.90	81.60	5516230
2018-05-31	81.81	82.83	81.55	82.07	8250136
2018-06-01	82.55	83.46	81.85	83.25	7092081
2018-06-04	83.23	84.80	82.77	84.57	7423686
2018-06-05	84.50	85.20	84.01	85.05	9033556
2018-06-06	85.05	85.61	84.50	85.21	7867161
2018-06-07	85.21	85.30	82.31	83.27	7838563
2018-06-08	83.23	84.49	83.15	84.34	7430930
2018-06-11	84.45	84.59	83.79	83.89	4870444
2018-06-12	83.93	86.20	83.88	85.02	9216898
2018-06-13	85.50	86.00	84.68	85.27	7510276
2018-06-14	85.50	86.30	85.21	85.61	6643352
2018-06-15	85.33	85.69	84.10	85.31	8710787
2018-06-18	84.84	86.20	84.44	85.85	5579359
2018-06-19	84.64	84.96	83.43	84.52	6245114
2018-06-20	84.86	86.97	84.82	85.95	9174942
2018-06-21	86.50	87.55	85.45	85.97	8101290
2018-06-22	86.32	86.56	84.61	85.12	7503397
2018-06-25	84.08	84.47	81.21	82.19	10780118
2018-06-26	82.68	83.21	81.77	82.32	6742177
2018-06-27	82.55	82.97	80.45	80.67	8974510
2018-06-28	80.39	82.83	80.16	82.48	7374725
2018-06-29	82.75	83.66	82.61	83.27	6816964
2018-07-02	82.75	83.96	82.06	83.89	4929447
2018-07-03	84.36	84.90	83.15	83.27	3644133
2018-07-05	83.64	84.64	83.30	84.59	5287716
2018-07-06	84.41	86.00	83.94	85.94	5095457
2018-07-09	86.60	86.90	85.35	86.23	5683472
2018-07-10	86.72	86.72	85.77	86.17	3723180
2018-07-11	85.47	86.86	85.07	86.25	4153183
2018-07-12	87.20	89.19	86.80	89.13	6912332
2018-07-13	89.00	89.10	86.83	87.99	6110637
2018-07-16	88.26	88.34	87.48	87.77	4452265
2018-07-17	87.25	88.72	86.59	88.58	5086126
2018-07-18	88.70	88.93	87.68	88.22	4797062
2018-07-19	88.00	88.59	87.16	87.38	5612878
2018-07-20	87.32	88.00	87.14	87.47	7554139
2018-07-23	87.14	89.60	85.82	89.24	11759671
2018-07-24	90.60	92.35	90.41	91.41	13369404
2018-07-25	91.13	92.35	91.01	91.37	12050439
2018-07-26	88.51	90.68	87.25	89.14	14505569
2018-07-27	89.50	90.28	84.75	85.46	14903397
2018-07-30	85.50	85.50	81.85	82.39	13501510
2018-07-31	82.51	83.32	81.30	82.14	13462210
2018-08-01	82.24	83.98	82.01	83.46	11160356
2018-08-02	82.95	85.59	82.85	85.53	8327178
2018-08-03	85.99	86.20	84.15	85.19	6216575
2018-08-06	85.19	86.10	84.90	85.77	5702760
2018-08-07	86.30	86.99	85.95	86.30	4951217
2018-08-08	86.23	87.10	85.86	86.74	3889380
2018-08-09	86.91	88.09	86.48	87.17	5507014
2018-08-10	86.55	88.03	86.01	87.01	5796458
2018-08-13	87.42	88.50	86.96	87.01	6040062
2018-08-14	87.37	87.83	86.48	87.73	6107398
2018-08-15	86.78	87.25	84.61	85.19	8742930
2018-08-16	85.85	85.90	84.87	85.32	5967213
2018-08-17	85.10	85.77	84.22	85.45	6245013
2018-08-20	85.74	86.00	84.90	85.75	4102976
2018-08-21	85.82	87.38	85.82	86.22	5389566
2018-08-22	86.00	87.16	85.63	86.95	4265905
2018-08-23	86.72	88.18	86.67	87.38	4310036
2018-08-24	87.95	90.13	87.95	90.10	7403855
2018-08-27	90.68	91.32	89.78	89.97	5466661
2018-08-28	90.10	90.85	89.68	90.61	4643751
2018-08-29	90.78	92.94	90.78	92.62	7929101
2018-08-30	92.29	93.01	91.71	92.09	7146558
2018-08-31	91.84	92.74	91.80	92.33	4874378
2018-09-04	91.94	93.44	91.62	93.07	6466717
2018-09-05	92.98	93.00	88.70	89.05	10202178
2018-09-06	89.18	89.56	88.06	89.00	6840606
2018-09-07	88.13	89.68	87.39	88.82	5679468
2018-09-10	89.43	89.99	88.56	89.80	5465965
2018-09-11	89.83	91.71	89.04	91.43	7324353
2018-09-12	91.53	92.46	90.21	92.40	7213519
2018-09-13	92.60	93.70	92.06	92.19	8308315
2018-09-14	92.25	92.68	90.68	90.78	9342821
2018-09-17	90.66	91.30	88.51	88.68	9293798
2018-09-18	88.71	90.09	88.71	89.72	5820686
2018-09-19	90.10	90.74	88.24	89.31	5495100
2018-09-20	89.84	90.78	89.19	90.60	6562065
2018-09-21	91.05	92.00	90.42	90.62	25379398
2018-09-24	89.95	90.26	88.26	89.62	8303272
2018-09-25	89.62	90.38	89.27	90.04	5953397
2018-09-26	90.34	90.93	89.70	89.85	5936191
2018-09-27	90.61	90.70	88.86	88.99	6996564
2018-09-28	88.79	89.05	87.60	87.84	7920916
2018-10-01	88.13	88.80	87.40	87.55	9260577
2018-10-02	87.27	87.35	85.83	86.68	6488198
2018-10-03	87.40	87.95	86.37	87.15	6625013
2018-10-04	86.39	86.50	83.54	84.34	9078341
2018-10-05	84.21	84.84	82.32	83.18	10735779
2018-10-08	82.62	82.89	78.65	80.55	16872156
2018-10-09	80.65	81.84	79.44	80.03	9332600
2018-10-10	79.61	79.91	75.32	75.45	16920253
2018-10-11	76.81	77.79	74.66	75.90	21010646
2018-10-12	79.12	79.60	77.79	79.03	14131406
2018-10-15	78.88	79.14	77.22	77.23	8481098
2018-10-16	78.85	80.91	78.46	80.61	10059964
2018-10-17	81.19	81.39	79.50	80.09	10022637
2018-10-18	80.17	80.44	77.36	77.48	19748527
2018-10-19	83.75	86.17	82.92	84.78	34211905
2018-10-22	84.86	86.23	83.57	85.43	11254755
2018-10-23	83.20	87.80	82.99	87.57	14753761
2018-10-24	87.04	87.69	83.01	83.09	14754551
2018-10-25	84.24	86.51	83.56	85.96	9267622
2018-10-26	83.22	85.66	82.18	83.37	13969414
2018-10-29	84.74	85.24	78.99	81.15	12918820
2018-10-30	80.33	81.96	79.42	80.90	13100808
2018-10-31	82.37	85.35	82.30	84.19	11191843
2018-11-01	84.18	85.15	83.57	85.04	5952606
2018-11-02	85.46	86.10	82.65	83.51	7014351
2018-11-05	83.33	84.25	82.25	84.05	4622289
2018-11-06	84.10	85.31	83.72	84.69	4662485
2018-11-07	85.86	88.49	85.73	88.23	8672013
2018-11-08	87.70	89.06	87.68	89.04	7539282
2018-11-09	88.45	88.45	85.55	86.76	9105908
2018-11-12	86.17	86.65	83.30	83.78	6278185
2018-11-13	84.12	85.23	83.16	83.78	4731289
2018-11-14	84.98	85.14	83.07	84.05	6678468
2018-11-15	83.79	87.09	83.60	86.74	10001248
2018-11-16	86.00	86.72	84.83	85.06	7580987
2018-11-19	84.77	85.19	79.90	80.13	11455289
2018-11-20	77.00	79.08	75.47	77.76	14202099
2018-11-21	79.09	79.89	77.64	79.12	8522932
2018-11-23	78.09	79.71	77.90	77.95	3066853
2018-11-26	78.97	80.98	78.86	80.86	9292903
2018-11-27	81.00	82.00	80.21	81.97	5335151
2018-11-28	82.27	86.00	81.95	85.98	9341953
2018-11-29	85.37	85.68	83.79	84.26	6516560
2018-11-30	84.39	85.86	83.66	85.81	11273280
2018-12-03	87.29	88.84	87.19	87.98	10822485
2018-12-04	87.24	88.47	84.02	84.19	8251093
2018-12-06	81.82	85.86	81.29	85.82	10197740
2018-12-07	84.96	85.99	81.97	82.77	8419488
2018-12-10	83.25	85.50	82.76	84.93	9348154
2018-12-11	86.01	86.90	84.56	85.51	8159070
2018-12-12	86.84	88.46	86.50	86.50	10306780
2018-12-13	87.73	88.71	86.41	87.56	8877266
2018-12-14	86.38	87.94	85.42	85.92	6869115
2018-12-17	85.69	86.30	83.35	84.10	8368108
2018-12-18	84.70	86.37	84.62	85.51	9573004
2018-12-19	85.63	87.80	82.93	84.03	11258380
2018-12-20	83.78	84.87	80.82	82.44	12532882
2018-12-21	82.81	83.77	77.69	78.14	17704936
2018-12-24	77.48	79.32	76.70	77.06	6800483
2018-12-26	77.70	82.80	77.65	82.80	10994728
2018-12-27	81.33	84.36	80.24	84.31	7849070
2018-12-28	85.00	85.23	82.34	83.26	6850418
2018-12-31	84.24	84.48	82.55	84.09	7247755
2019-01-02	82.38	86.20	82.24	85.75	10146197
2019-01-03	84.36	84.75	81.91	82.09	9650676
2019-01-04	83.71	86.91	83.37	86.27	9234825
2019-01-07	86.42	87.55	86.02	86.93	11094140
2019-01-08	88.11	88.90	87.69	88.70	8307637
2019-01-09	88.81	90.32	88.50	89.55	9578323
2019-01-10	89.10	90.79	87.92	90.70	7478123
2019-01-11	90.11	91.14	90.10	90.65	7398181
2019-01-14	89.96	90.81	89.55	90.43	6084735
2019-01-15	90.64	91.91	90.19	91.60	10377929
2019-01-16	91.72	92.35	90.21	90.55	8475025
2019-01-17	90.25	90.87	89.81	90.40	10254547
2019-01-18	91.35	91.44	89.78	91.12	11958388
2019-01-22	90.33	90.97	89.09	89.94	7890273
2019-01-23	90.74	91.17	89.57	90.50	5596051
2019-01-24	90.67	92.99	90.55	92.20	9749072
2019-01-25	93.05	94.58	92.69	94.28	11664736
2019-01-28	93.30	93.42	90.69	92.30	7361144
2019-01-29	92.33	92.85	90.57	91.12	6399936
2019-01-30	92.02	93.34	90.90	92.42	11622819
2019-01-31	89.02	90.09	86.62	88.76	23729880
2019-02-01	88.36	90.50	88.25	90.01	10514645
2019-02-04	89.88	92.12	89.71	91.66	7084477
2019-02-05	91.91	92.35	91.36	92.27	5591260
2019-02-06	90.80	92.29	90.19	92.25	5939421
2019-02-07	91.11	91.71	90.01	90.85	7283827
2019-02-08	90.02	91.91	90.00	91.87	7642107
2019-02-11	92.25	93.75	92.15	92.69	6455938
2019-02-12	93.44	94.51	93.20	94.38	7497035
2019-02-13	94.59	96.04	93.84	94.01	8577942
2019-02-14	93.65	94.99	93.10	94.42	6579170
2019-02-15	95.00	95.43	94.45	94.91	6080181
2019-02-19	94.45	95.30	94.06	95.02	8092379
2019-02-20	95.00	95.72	93.98	94.73	8154094
2019-02-21	94.72	95.51	94.33	94.96	6410003
2019-02-22	95.24	96.00	95.07	95.98	4898247
2019-02-25	96.07	97.30	96.00	96.70	7470730
2019-02-26	96.34	96.82	95.53	96.59	5906401
2019-02-27	96.11	98.04	95.93	97.86	5565391
2019-02-28	97.66	98.53	97.08	98.07	6151847
2019-03-01	98.92	99.45	98.34	98.80	5434436
2019-03-04	98.03	98.50	95.34	96.57	7855772
2019-03-05	96.65	97.14	96.15	96.53	6321889
2019-03-06	96.52	97.28	95.91	96.46	3226530
2019-03-07	96.17	96.75	95.30	96.21	6170276
2019-03-08	95.04	95.77	94.51	95.69	4578084
2019-03-11	96.01	97.57	95.95	97.45	5387479
2019-03-12	98.00	98.08	96.90	97.50	5624849
2019-03-13	98.20	100.59	98.14	99.31	9356601
2019-03-14	99.46	99.67	98.93	99.03	5414658
2019-03-15	99.40	101.26	99.33	100.73	10960863
2019-03-18	101.21	101.83	99.37	100.27	6454037
2019-03-19	100.60	101.69	100.60	101.54	6965119
2019-03-20	101.45	103.05	100.84	102.31	6462929
2019-03-21	102.15	104.56	102.09	104.15	7216748
2019-03-22	103.87	104.00	101.25	101.27	7194999
2019-03-25	100.94	102.18	100.51	101.55	5117698
2019-03-26	102.34	103.29	101.75	103.15	4498014
2019-03-27	103.20	104.17	101.74	103.07	5450156
2019-03-28	103.45	104.01	102.67	103.86	4466587
2019-03-29	104.52	104.70	103.46	103.84	5625544
2019-04-01	104.99	105.76	103.85	105.55	6157204
2019-04-02	105.76	105.76	104.66	105.23	4177507
2019-04-03	105.91	105.97	104.49	104.69	5442449
2019-04-04	104.70	104.97	102.65	104.46	7996830
2019-04-05	104.84	105.80	104.62	105.73	8573757
2019-04-08	105.66	107.00	104.67	106.57	9261995
2019-04-09	106.06	107.51	105.83	106.93	7217072
2019-04-10	107.15	107.77	106.39	107.51	6561918
2019-04-11	107.51	107.74	105.91	106.46	7681003
2019-04-12	107.03	108.54	106.41	108.48	6998048
2019-04-15	108.58	109.00	107.31	108.14	4480406
2019-04-16	108.80	108.80	107.58	108.20	3766267
2019-04-17	107.81	108.86	107.25	108.81	5354021
2019-04-18	108.36	108.45	105.08	107.36	10220713
2019-04-22	106.79	107.18	106.02	106.81	6408498
2019-04-23	107.10	107.51	106.44	106.90	8564219
2019-04-24	107.11	108.39	106.42	107.22	9553117
2019-04-25	108.52	110.92	108.52	110.22	10959443
2019-04-26	109.72	110.57	107.88	110.56	7683160
2019-04-29	110.70	113.00	110.44	112.44	6989300
2019-04-30	112.44	113.22	111.20	112.77	6489380
2019-05-01	113.21	113.69	110.92	110.94	5444708
2019-05-02	110.60	111.16	108.91	109.70	5272425
2019-05-03	110.57	112.12	110.25	111.96	4660901
2019-05-06	109.44	111.12	108.58	110.85	4722565
2019-05-07	110.17	110.17	107.64	108.95	6178708
2019-05-08	108.58	109.88	108.15	109.07	4118033
2019-05-09	108.10	110.13	107.25	109.73	4657418
2019-05-10	109.22	110.68	107.46	110.41	3750890
2019-05-13	107.60	108.63	106.52	106.83	5657900
2019-05-14	107.56	110.40	107.35	109.09	4559662
2019-05-15	108.59	111.93	108.31	111.50	5315281
2019-05-16	111.20	114.66	111.16	113.87	6031779
2019-05-17	113.07	114.25	112.24	112.80	4512583
2019-05-20	111.97	113.31	111.23	112.15	3631596
2019-05-21	112.67	113.12	111.69	112.43	4001417
2019-05-22	112.28	113.96	112.21	112.47	3092002
2019-05-23	111.47	111.71	109.06	109.90	7183631
2019-05-24	110.84	111.24	109.46	109.85	4832620
2019-05-28	110.57	113.14	110.50	111.74	6568269
2019-05-29	110.75	110.97	109.31	110.08	8166166
2019-05-30	110.64	111.57	110.09	111.41	3871752
2019-05-31	110.33	110.80	108.74	109.75	4913455
2019-06-03	111.09	111.09	103.96	105.52	11261210
2019-06-04	106.83	108.83	105.78	108.73	7280429
2019-06-05	110.04	110.88	109.46	110.77	6220170
2019-06-06	111.11	112.04	110.27	111.78	4743958
2019-06-07	112.30	115.14	112.08	114.02	5916410
2019-06-10	115.10	117.35	114.85	115.62	6483553
2019-06-11	116.97	117.45	113.30	114.60	5038942
2019-06-12	114.59	114.89	113.47	114.50	3914615
2019-06-13	114.82	115.82	114.59	115.72	4089424
2019-06-14	115.91	116.73	115.27	116.17	4241994
2019-06-17	116.58	117.34	116.37	117.16	4621594
2019-06-18	118.60	118.65	115.84	115.98	6793322
2019-06-19	116.00	117.34	115.22	117.14	5165966
2019-06-20	118.85	119.95	117.84	118.79	5437516
2019-06-21	116.08	117.28	115.97	116.21	10651525
2019-06-24	116.51	116.77	115.66	116.50	3369867
2019-06-25	116.58	116.96	113.39	114.44	5395305
2019-06-26	115.70	116.38	114.12	114.15	4637342
2019-06-27	114.51	114.87	113.08	113.67	5139346
2019-06-28	114.24	114.62	113.33	114.46	6679793
2019-07-01	116.72	116.75	114.35	115.03	5709683
2019-07-02	115.18	116.20	114.58	116.17	4155388
2019-07-03	116.88	117.72	116.06	117.68	3288929
2019-07-05	116.54	117.40	114.69	117.16	3801715
2019-07-08	116.34	117.23	115.14	116.95	4983572
2019-07-09	116.37	118.62	116.25	118.37	4739005
2019-07-10	119.11	120.20	118.78	119.64	5879661
2019-07-11	120.17	120.75	119.24	120.65	4999657
2019-07-12	120.92	121.00	119.31	120.12	4540257
2019-07-15	120.77	121.04	119.80	120.90	3721345
2019-07-16	121.10	121.48	119.53	119.71	4006838
2019-07-17	119.65	119.99	118.80	118.81	4627478
2019-07-18	118.99	120.80	118.63	119.87	4440672
2019-07-19	120.74	121.36	118.60	118.63	4916241
2019-07-22	118.99	119.21	118.12	118.69	5677409
2019-07-23	119.42	120.27	118.70	120.22	5016048
2019-07-24	120.00	121.33	118.93	121.30	8969808
2019-07-25	116.75	117.55	113.23	115.12	19417195
2019-07-26	115.71	116.35	114.34	115.49	7995933
2019-07-29	113.50	114.28	111.22	111.45	13820205
2019-07-30	110.79	112.29	108.77	112.04	8456015
2019-07-31	112.20	112.30	109.43	110.40	10096159
2019-08-01	110.45	112.45	109.67	110.80	9436130
2019-08-02	109.47	109.65	105.83	107.09	10466910
2019-08-05	103.76	105.39	102.41	103.60	11745393
2019-08-06	105.00	106.00	104.48	105.03	7740468
2019-08-07	104.06	107.16	103.30	106.63	7622015
2019-08-08	107.35	108.14	106.08	106.79	7814988
2019-08-09	106.40	106.52	104.45	104.82	7777343
2019-08-12	104.01	104.38	102.21	102.72	7897875
2019-08-13	103.39	106.70	102.68	106.04	9909591
2019-08-14	104.17	105.13	102.44	103.27	9538834
2019-08-15	103.90	105.79	103.13	104.95	7049233
2019-08-16	106.08	106.61	105.55	106.16	5989174
2019-08-19	108.00	108.44	106.83	107.67	5721282
2019-08-20	107.91	108.58	107.02	107.37	4359576
2019-08-21	108.54	110.02	108.40	109.82	5416562
2019-08-22	110.08	110.29	107.65	108.77	3864359
2019-08-23	108.93	110.14	105.51	106.04	7457331
2019-08-26	107.11	107.83	106.29	107.66	3669041
2019-08-27	108.39	108.72	106.95	107.45	4938397
2019-08-28	106.71	107.63	105.35	107.47	3256235
2019-08-29	108.96	109.76	108.78	109.21	3931033
2019-08-30	110.13	110.97	108.54	109.05	3958699
2019-09-03	107.92	108.86	106.46	106.75	4038074
2019-09-04	107.75	109.24	107.29	108.73	3691497
2019-09-05	110.00	111.63	109.51	111.46	5348782
2019-09-06	111.66	111.67	109.62	110.05	4676035
2019-09-09	110.62	110.77	103.90	105.43	10958990
2019-09-10	104.77	104.95	101.31	103.05	13428039
2019-09-11	104.15	104.48	103.11	104.02	7006282
2019-09-12	105.71	107.92	105.49	107.10	11585351
2019-09-13	106.66	107.29	105.25	107.00	8390194
2019-09-16	106.13	108.01	105.99	106.52	5215635
2019-09-17	106.81	107.89	106.46	107.50	4115933
2019-09-18	107.78	107.80	103.73	105.60	6685977
2019-09-19	105.64	107.02	105.60	106.12	5247013
2019-09-20	104.71	105.46	103.91	104.64	10707881
2019-09-23	104.73	105.32	104.35	105.11	3396306
2019-09-24	105.41	106.10	102.73	103.69	6444130
2019-09-25	103.34	104.46	101.54	104.14	5523936
2019-09-26	104.43	104.87	103.22	104.55	4780793
2019-09-27	104.87	105.17	101.10	102.20	7189838
2019-09-30	102.68	104.07	101.48	103.59	7512787
2019-10-01	104.00	104.64	102.23	102.53	5746364
2019-10-02	101.81	101.83	99.36	99.73	8011727
2019-10-03	99.54	101.31	98.61	101.03	5343141
2019-10-04	101.84	102.98	100.84	102.79	5534673
2019-10-07	102.11	102.61	101.52	101.62	3829056
2019-10-08	100.85	101.15	99.25	99.33	7398352
2019-10-09	99.44	100.69	99.39	99.89	5038850
2019-10-10	99.40	101.00	99.40	100.54	4561588
2019-10-11	101.78	103.96	101.47	101.58	4788311
2019-10-14	101.59	102.35	101.37	101.75	3817790
2019-10-15	102.01	103.66	101.90	103.59	4629287
2019-10-16	103.00	103.23	101.90	103.09	4363705
2019-10-17	103.89	104.34	102.84	103.63	4019239
2019-10-18	103.92	104.32	100.75	101.22	7261238
2019-10-21	102.36	102.73	100.47	101.44	6917672
2019-10-22	101.36	101.95	97.12	97.36	11384723
2019-10-23	97.42	97.60	94.77	96.64	17459600
2019-10-24	106.08	106.98	103.19	104.91	23817914
2019-10-25	104.46	107.49	104.42	107.19	12070921
2019-10-28	107.99	108.46	106.45	106.60	7004191
2019-10-29	106.84	107.02	104.70	105.00	5420866
2019-10-30	105.29	106.60	103.96	106.50	4204919
2019-10-31	106.47	106.50	103.26	104.10	7200513
2019-11-01	104.70	105.30	103.93	104.98	5489839
2019-11-04	105.72	105.76	102.61	102.81	5818361
2019-11-05	103.05	103.25	100.29	100.99	9236156
2019-11-06	101.20	101.34	100.17	100.63	7332216
2019-11-07	100.94	101.72	100.29	100.47	9088435
2019-11-08	100.03	101.71	99.60	101.42	5451433
2019-11-11	101.04	103.04	100.66	102.67	5391050
2019-11-12	102.97	103.09	100.92	102.03	6715166
2019-11-13	102.00	103.60	101.63	102.12	5329359
2019-11-14	101.87	103.85	101.37	103.73	4980344
2019-11-15	104.35	104.48	103.11	104.20	5640361
2019-11-18	103.85	104.20	102.98	103.66	4831599
2019-11-19	104.08	106.17	104.01	104.95	7960162
2019-11-20	105.22	105.38	103.12	104.09	5962021
2019-11-21	103.00	104.47	102.15	102.55	7525120
2019-11-22	102.92	103.23	100.72	101.77	6448811
2019-11-25	102.38	104.57	102.06	104.45	8338769
2019-11-26	104.80	106.78	104.50	106.20	13150051
2019-11-27	106.89	108.24	106.80	107.75	7555124
2019-11-29	107.97	108.39	106.90	108.01	4439511
2019-12-02	107.96	108.49	104.65	106.21	7185204
2019-12-03	105.00	106.13	104.51	105.59	9062795
2019-12-04	106.29	106.29	104.66	105.00	7849569
2019-12-05	105.45	105.50	104.11	104.59	5637586
2019-12-06	104.79	105.34	104.16	104.34	7018440
2019-12-09	104.60	105.10	103.60	103.78	5681147
2019-12-10	103.77	104.13	103.26	103.62	5316693
2019-12-11	103.72	105.87	103.59	105.51	5782111
2019-12-12	105.21	106.22	104.13	105.67	6380433
2019-12-13	105.83	107.91	105.52	107.65	7001186
2019-12-16	108.40	109.83	108.35	109.57	8466723
2019-12-17	109.57	109.60	107.67	108.46	8168386
2019-12-18	108.86	109.47	107.76	107.83	6478284
2019-12-19	107.80	108.94	107.46	108.88	6590055
2019-12-20	109.28	109.62	108.13	108.75	9831071
2019-12-23	109.05	109.45	108.38	108.61	4659074
2019-12-24	108.64	109.26	108.38	108.69	1679950
2019-12-26	109.13	109.75	108.57	109.75	4050317
2019-12-27	110.17	110.18	108.90	109.40	3390317
2019-12-30	109.52	109.60	107.73	107.97	3769715
2019-12-31	107.54	108.45	107.20	108.17	4080618
2020-01-02	109.47	111.21	109.28	110.75	7419283
2020-01-03	109.49	110.42	108.76	108.76	7099931
2020-01-06	107.57	110.22	107.44	110.17	6766627
2020-01-07	111.50	111.56	109.53	109.67	6916836
2020-01-08	110.40	112.64	109.82	111.82	8295189
2020-01-09	112.99	113.56	111.59	112.57	5950181
2020-01-10	113.64	113.71	112.27	112.93	6965689
2020-01-13	113.98	115.88	113.86	115.28	9652847
2020-01-14	115.52	115.59	114.12	114.64	7182707
2020-01-15	115.14	115.95	114.61	114.85	5955223
2020-01-16	115.92	116.00	114.85	115.40	4793197
2020-01-17	116.45	116.70	115.47	116.04	9730424
2020-01-21	115.31	116.39	115.11	116.15	8746199
2020-01-22	116.73	117.45	115.47	115.50	5305308
2020-01-23	117.40	117.94	115.80	117.89	8533941
2020-01-24	118.45	119.60	116.51	116.98	7123969
2020-01-27	113.63	115.98	112.31	115.24	7002260
2020-01-28	115.83	117.21	114.72	116.52	6432992
2020-01-29	117.47	117.53	115.16	116.66	9255661
2020-01-30	112.79	117.20	112.42	117.12	13653347
2020-01-31	116.75	117.32	113.15	113.89	9467156
2020-02-03	114.30	117.24	114.05	116.51	8236584
2020-02-04	118.04	120.34	117.30	120.08	7396789
2020-02-05	121.20	122.19	118.89	119.72	7595345
2020-02-06	120.09	120.60	119.47	119.89	4020286
2020-02-07	119.60	119.67	118.41	118.88	4166262
2020-02-10	118.56	120.15	118.50	120.06	4868408
2020-02-11	120.76	121.00	118.40	118.84	4677447
2020-02-12	118.85	119.91	117.87	118.56	6482283
2020-02-13	118.04	121.10	117.80	120.51	6066472
2020-02-14	120.89	123.00	120.80	122.99	5769897
2020-02-18	122.58	122.99	121.68	122.27	5085799
2020-02-19	122.63	124.45	122.30	123.91	4878649
2020-02-20	123.86	124.31	120.40	122.43	7212911
2020-02-21	121.72	121.85	118.53	119.49	5896230
2020-02-24	114.29	116.79	113.52	116.44	10139308
2020-02-25	115.67	116.42	109.33	109.66	13636134
2020-02-26	109.81	112.63	108.60	109.11	10306927
2020-02-27	106.30	112.05	106.30	107.84	15461904
2020-02-28	104.26	108.73	103.72	107.99	17215994
2020-03-02	107.46	113.05	106.53	112.86	13366965
2020-03-03	112.82	114.56	108.26	109.76	11912275
2020-03-04	112.04	115.39	110.62	115.30	8245198
2020-03-05	112.03	114.90	111.24	112.18	7671457
2020-03-06	107.95	111.57	107.58	110.89	8524269
2020-03-09	102.72	106.99	99.71	101.63	12458891
2020-03-10	105.30	109.74	103.17	109.74	11748492
2020-03-11	106.65	107.75	101.98	103.90	10761017
2020-03-12	96.56	104.78	94.50	96.96	20114391
2020-03-13	100.52	110.60	99.78	110.15	19170559
2020-03-16	94.00	103.16	91.23	92.72	16204938
2020-03-17	94.50	101.08	90.52	97.87	17969391
2020-03-18	91.86	95.10	86.15	91.46	16073257
2020-03-19	91.56	98.06	87.04	93.69	12181578
2020-03-20	95.64	96.23	86.21	86.68	14874413
2020-03-23	86.29	88.15	82.07	85.26	12969720
2020-03-24	89.40	98.00	89.40	97.29	13936472
2020-03-25	97.43	100.42	95.27	95.71	11814366
2020-03-26	96.31	100.93	95.64	100.63	9452863
2020-03-27	97.00	97.11	93.06	93.48	11311959
2020-03-30	95.50	98.26	94.37	97.03	8948597
2020-03-31	96.38	99.43	94.87	95.74	9882034
2020-04-01	92.72	94.67	90.38	91.38	9628376
2020-04-02	91.10	94.68	90.92	93.52	7077181
2020-04-03	92.79	92.95	89.88	92.39	7699462
2020-04-06	97.80	102.50	96.26	101.67	11998987
2020-04-07	105.26	106.23	99.90	100.28	10291513
2020-04-08	101.61	105.51	100.75	105.06	9385890
2020-04-09	105.63	108.70	104.78	105.84	10894921
2020-04-13	104.85	106.29	102.34	105.98	7716160
2020-04-14	109.00	110.98	107.93	109.79	8417858
2020-04-15	107.46	109.09	106.42	107.95	7821377
2020-04-16	109.50	109.53	106.57	108.31	9575624
2020-04-17	110.30	112.12	110.05	111.85	11069777
2020-04-20	110.90	114.30	110.03	112.17	10730723
2020-04-21	111.12	112.85	107.41	107.54	11736608
2020-04-22	110.29	116.00	109.91	115.19	12879850
2020-04-23	115.94	118.39	115.00	115.24	7563183
2020-04-24	115.47	120.47	115.40	120.18	10680406
2020-04-27	121.25	122.39	120.06	120.53	6678219
2020-04-28	121.66	122.00	115.90	116.14	9192284
2020-04-29	119.30	124.03	118.65	123.58	9891526
2020-04-30	121.35	123.45	120.62	123.00	7569776
2020-05-01	119.85	122.70	119.43	120.61	5613832
2020-05-04	121.26	124.18	120.31	123.66	7674351
2020-05-05	124.94	127.94	124.85	125.43	9241882
2020-05-06	127.05	129.59	126.12	128.31	14031243
2020-05-07	139.92	147.20	139.28	146.29	35487924
2020-05-08	143.25	146.40	142.11	144.96	13169422
2020-05-11	142.96	145.27	142.18	143.96	10273368
2020-05-12	144.00	145.65	140.91	141.03	9757599
2020-05-13	140.20	145.10	139.61	143.73	11142641
2020-05-14	142.07	144.70	141.43	144.41	9272877
2020-05-15	142.90	145.89	141.63	145.51	8361165
2020-05-18	148.13	149.18	145.99	146.24	8580542
2020-05-19	146.75	149.72	145.22	145.39	7779063
2020-05-20	148.00	151.08	147.90	150.94	7811268
2020-05-21	150.58	150.74	148.04	148.22	5612696
2020-05-22	148.26	151.00	147.36	150.86	5724145
2020-05-26	154.12	154.55	146.29	147.00	10267534
2020-05-27	145.48	146.40	140.02	145.96	9554775
2020-05-28	144.73	151.95	144.51	148.79	10050679
2020-05-29	150.50	155.33	148.93	155.01	10156091
2020-06-01	154.90	155.97	153.05	154.53	5658288
2020-06-02	156.00	157.60	154.61	157.49	6344432
2020-06-03	157.49	158.27	155.12	156.78	6732830
2020-06-04	156.70	159.48	153.64	154.60	7554487
2020-06-05	152.98	156.34	150.00	156.00	8446143
2020-06-08	154.28	156.21	153.11	156.09	5494431
2020-06-09	155.79	158.21	155.59	156.86	7265620
2020-06-10	157.60	160.89	157.60	159.91	5881831
2020-06-11	158.34	159.50	152.92	153.04	9041718
2020-06-12	157.06	157.21	151.89	155.26	7038068
2020-06-15	152.63	157.92	152.22	157.55	5117394
2020-06-16	160.19	162.83	158.30	161.22	6539467
2020-06-17	162.84	164.96	161.66	163.83	5582620
2020-06-18	164.72	168.83	164.31	168.05	8583734
2020-06-19	170.60	171.12	164.01	164.36	11332668
2020-06-22	165.58	170.90	165.55	170.26	7793821
2020-06-23	172.00	175.40	170.40	172.79	7693874
2020-06-24	170.60	173.48	164.29	168.00	8931751
2020-06-25	169.00	172.78	168.19	172.50	6650737
2020-06-26	173.71	173.71	168.60	170.87	8158658
2020-06-29	171.48	171.48	165.56	168.35	5423702
2020-06-30	170.70	174.69	169.41	174.23	6831902
2020-07-01	174.63	178.23	172.56	177.43	6869584
2020-07-02	179.69	179.80	176.72	177.21	5943623
2020-07-06	180.29	181.24	174.46	176.18	8348329
2020-07-07	177.69	179.95	176.31	177.28	5529363
2020-07-08	178.89	182.64	178.50	181.57	7233512
2020-07-09	183.40	183.99	179.15	183.23	6340005
2020-07-10	181.63	182.52	177.13	178.40	7583166
2020-07-13	180.42	180.66	170.74	171.51	10234780
2020-07-14	168.75	172.60	164.33	172.30	10624487
2020-07-15	172.99	173.36	169.01	172.06	6659704
2020-07-16	169.90	171.34	166.50	169.81	6630594
2020-07-17	171.50	174.56	169.54	173.92	7353955
2020-07-20	174.65	179.64	172.68	178.82	6025037
2020-07-21	179.25	179.46	174.32	175.58	5701784
2020-07-22	176.16	179.49	175.73	178.42	4669007
2020-07-23	178.15	180.75	171.94	173.86	6999615
2020-07-24	171.08	173.60	169.08	172.56	6256092
2020-07-27	173.92	178.46	172.39	177.98	6868784
2020-07-28	178.01	179.58	176.01	176.27	6125669
2020-07-29	178.45	185.44	178.27	184.60	15436643
2020-07-30	191.81	198.66	189.13	192.51	16803593
2020-07-31	193.05	196.35	191.69	196.07	10865370
2020-08-03	198.25	199.40	195.22	197.07	7961646
2020-08-04	196.35	199.10	195.52	197.33	5771585
2020-08-05	199.00	204.23	198.09	202.91	7573326
2020-08-06	202.00	204.16	198.88	204.09	5821425
2020-08-07	203.71	203.95	196.70	198.63	6525299
2020-08-10	198.70	199.85	191.69	193.32	8792199
2020-08-11	192.00	193.54	186.52	189.03	9155292
2020-08-12	190.00	192.51	189.40	191.32	7939997
2020-08-13	192.10	195.13	191.48	193.07	10082355
2020-08-14	195.19	195.47	190.51	191.46	4847965
2020-08-17	193.92	197.42	193.25	196.29	6279277
2020-08-18	197.73	198.75	194.00	194.57	5362472
2020-08-19	195.06	196.84	191.92	192.44	6865340
2020-08-20	192.06	198.70	191.51	198.18	6772962
2020-08-21	197.93	199.10	196.22	196.79	6092535
2020-08-24	200.00	201.10	196.57	198.88	5404075
2020-08-25	198.49	201.96	196.24	201.67	5108202
2020-08-26	202.53	205.35	200.25	203.48	6072171
2020-08-27	206.81	207.00	202.30	204.34	6051898
2020-08-28	205.42	205.42	202.42	204.48	4581319
2020-08-31	203.70	205.25	202.30	204.14	5628727
2020-09-01	205.59	209.88	205.15	208.93	6237911
2020-09-02	211.62	212.45	204.60	210.82	7219494
2020-09-03	205.69	206.59	194.95	204.99	16006894
2020-09-04	200.99	201.84	182.85	191.84	17034108
2020-09-08	184.70	191.75	184.70	185.95	9282378
2020-09-09	191.00	195.75	187.30	194.60	8541960
2020-09-10	196.09	198.22	187.84	190.09	6580655
2020-09-11	191.46	192.10	180.93	184.00	8110351
2020-09-14	186.00	188.60	184.38	186.96	7053058
2020-09-15	190.05	190.45	184.18	186.02	7763369
2020-09-16	187.10	189.34	180.67	180.91	8174799
2020-09-17	176.63	178.74	173.79	175.79	11840100
2020-09-18	176.70	178.25	171.63	176.07	13557242
2020-09-21	174.84	183.45	174.08	183.21	13765625
2020-09-22	186.79	188.06	182.19	187.78	8939288
2020-09-23	188.39	188.47	181.10	181.61	6782378
2020-09-24	180.17	184.90	179.60	182.19	7374516
2020-09-25	182.40	187.92	180.13	187.25	7606454
2020-09-28	191.00	192.47	188.09	192.02	7590637
2020-09-29	192.64	195.78	191.11	194.50	6766102
2020-09-30	194.06	198.72	193.31	197.03	7939637
2020-10-01	199.26	201.27	196.22	196.94	7268872
2020-10-02	192.73	196.21	189.25	191.91	6546430
2020-10-05	193.55	196.91	192.16	196.85	5024054
2020-10-06	196.13	197.37	190.88	191.66	5921767
2020-10-07	193.91	195.71	193.33	194.61	4228748
2020-10-08	196.75	196.87	192.67	193.06	5582626
2020-10-09	194.36	197.35	192.60	197.27	7082372
2020-10-12	199.87	204.08	196.63	201.51	10603246
2020-10-13	202.44	209.02	200.11	207.74	8145300
2020-10-14	208.20	208.95	200.50	203.60	8591824
2020-10-15	199.99	203.48	198.13	203.14	7630531
2020-10-16	204.44	207.47	202.22	204.45	9663990
2020-10-19	205.52	207.23	199.10	200.06	6566682
2020-10-20	201.14	205.47	200.31	201.96	4867725
2020-10-21	208.30	215.83	206.02	213.07	17247188
2020-10-22	211.90	212.34	202.14	203.93	12398290
2020-10-23	206.24	206.24	201.21	203.04	6644745
2020-10-26	200.66	203.89	195.05	197.22	7715998
2020-10-27	198.79	201.32	197.72	200.43	4754359
2020-10-28	196.96	198.39	191.50	192.31	8050042
2020-10-29	194.08	197.59	192.31	195.04	7627102
2020-10-30	193.29	195.33	182.92	186.13	12041236
2020-11-02	189.01	192.71	185.05	187.76	14386024
2020-11-03	177.94	188.75	174.81	179.81	31655971
2020-11-04	186.76	195.00	184.11	194.29	16106952
2020-11-05	202.30	204.92	199.37	204.56	15188527
2020-11-06	204.60	204.92	198.55	202.73	8075064
2020-11-09	195.74	196.07	184.44	184.72	18986391
2020-11-10	184.98	186.71	178.60	183.36	13144319
2020-11-11	187.50	193.10	186.40	192.34	9151685
2020-11-12	193.95	194.90	188.43	189.10	7103620
2020-11-13	191.11	191.73	186.85	188.62	6020699
2020-11-16	185.19	192.38	183.54	191.94	10127757
2020-11-17	192.13	194.63	190.63	192.30	6448805
2020-11-18	192.59	192.95	189.54	190.12	8095357
2020-11-19	190.82	192.75	189.57	190.90	9391530
2020-11-20	192.47	194.73	190.96	192.67	11518655
2020-11-23	194.53	202.16	193.92	200.82	12019989
2020-11-24	204.00	207.08	198.86	206.00	14781555
2020-11-25	206.29	216.07	206.23	214.46	13817473
2020-11-27	213.20	213.84	208.62	211.39	5363151
2020-11-30	212.51	215.83	207.09	214.12	12976149
2020-12-01	217.15	220.57	214.34	216.54	10146956
2020-12-02	215.60	215.75	210.50	212.56	7537366
2020-12-03	213.33	216.93	213.11	214.54	7645193
2020-12-04	214.88	218.55	213.01	217.77	6214640
2020-12-07	217.39	219.32	216.31	217.93	5363365
2020-12-08	216.33	218.72	215.57	216.94	5419592
2020-12-09	217.00	218.94	209.25	210.80	7807532
2020-12-10	208.36	216.23	206.65	215.34	6556822
2020-12-11	213.39	215.00	210.42	214.06	4283354
2020-12-14	215.95	223.16	215.00	220.79	9759424
2020-12-15	221.93	222.31	217.12	221.60	6508117
2020-12-16	224.80	231.15	224.61	230.20	10110033
2020-12-17	234.51	238.10	232.40	235.51	8914060
2020-12-18	236.66	237.17	232.28	236.45	11534717
2020-12-21	232.62	239.75	232.20	237.72	8156045
2020-12-22	240.17	243.68	238.09	243.49	6340935
2020-12-23	243.60	244.25	238.33	239.44	6421336
2020-12-24	240.36	242.12	238.09	238.64	3053752
2020-12-28	243.50	243.50	235.25	235.73	7079520
2020-12-29	236.00	236.25	229.68	231.03	8316075
2020-12-30	232.19	233.84	230.02	231.51	6017643
2020-12-31	232.00	234.69	229.69	234.20	5002663
2021-01-04	237.80	238.00	227.53	231.92	8148695
2021-01-05	230.47	235.64	229.80	234.91	5047831
2021-01-06	228.94	232.49	225.70	226.83	9211701
2021-01-07	229.46	235.60	229.22	235.04	7107892
2021-01-08	237.43	242.91	236.07	242.46	6767739
2021-01-11	238.04	240.84	234.09	237.50	5073071
2021-01-12	237.62	238.80	233.83	237.64	4145557
2021-01-13	236.57	247.44	236.54	244.90	7354936
2021-01-14	246.87	249.85	241.54	242.06	6976718
2021-01-15	242.25	244.56	235.03	239.79	8373333
2021-01-19	243.30	248.74	241.00	247.25	7436752
2021-01-20	248.85	249.65	244.14	244.26	5803248
2021-01-21	246.67	250.37	243.58	248.64	10336554
2021-01-22	246.65	254.39	246.20	252.00	7800506
2021-01-25	253.80	254.39	242.22	247.75	8499384
2021-01-26	246.90	248.76	240.03	241.00	7882985
2021-01-27	234.70	235.40	225.00	229.94	11787024
2021-01-28	235.00	241.56	232.21	237.79	8295538
2021-01-29	238.65	240.87	232.66	234.31	9805849
2021-02-01	238.37	244.14	235.40	241.85	7788173
2021-02-02	243.61	250.19	240.53	249.10	7082835
2021-02-03	253.96	254.32	247.39	251.90	13545704
2021-02-04	265.34	274.94	260.85	270.43	23840855
2021-02-05	268.61	270.00	264.71	269.44	7978598
2021-02-08	276.88	282.70	274.62	282.17	10084303
2021-02-09	280.38	286.89	276.51	284.20	8696995
2021-02-10	285.10	286.08	278.40	283.18	9364487
2021-02-11	287.33	302.10	281.60	285.03	21371109
2021-02-12	292.64	299.34	289.32	298.37	11882184
2021-02-16	306.40	309.14	298.18	304.79	13597698
2021-02-17	297.63	301.50	290.56	297.20	9879846
2021-02-18	291.13	292.97	285.03	290.81	9715481
2021-02-19	292.12	293.94	285.46	286.92	9413810
2021-02-22	281.42	285.00	273.29	273.85	13132453
2021-02-23	259.69	267.25	252.56	265.00	20440281
2021-02-24	266.11	268.67	259.10	266.07	10839984
2021-02-25	262.76	266.00	251.42	253.94	13403264
2021-02-26	257.45	261.86	253.11	259.85	11915229
2021-03-01	268.90	274.54	265.72	273.63	10558514
2021-03-02	275.96	277.50	268.91	269.19	8484874
2021-03-03	265.02	267.66	253.25	255.06	10841763
2021-03-04	251.76	254.80	232.27	239.07	18878783
2021-03-05	243.12	243.75	223.09	239.05	16830228
2021-03-08	239.00	241.33	225.65	226.09	13340269
2021-03-09	240.98	244.44	236.04	241.76	12071203
2021-03-10	249.31	249.96	241.27	242.07	9507992
2021-03-11	247.12	254.92	246.53	253.83	9234249
2021-03-12	249.49	251.55	244.30	250.35	7609684
2021-03-15	251.42	252.00	246.79	249.98	7065138
2021-03-16	253.42	254.78	247.55	249.31	7370425
2021-03-17	245.84	254.46	242.90	251.47	6340146
2021-03-18	246.46	247.27	237.80	238.41	9331202
2021-03-19	239.63	243.15	237.13	241.28	10555120
2021-03-22	242.03	246.95	240.85	244.39	5790225
2021-03-23	245.55	246.84	242.25	243.77	5093181
2021-03-24	244.49	244.97	233.76	234.27	6097320
2021-03-25	232.63	235.34	227.52	234.24	8846639
2021-03-26	233.62	241.31	232.30	241.03	8217621
2021-03-29	241.58	243.20	233.61	235.67	7510936
2021-03-30	236.88	238.36	232.63	236.54	6241995
2021-03-31	238.11	245.23	237.27	242.84	7633372
2021-04-01	248.04	252.65	246.04	247.54	6990135
2021-04-05	250.51	251.76	245.70	251.02	5744396
2021-04-06	251.65	255.00	249.50	253.19	5580356
2021-04-07	253.08	259.22	251.07	255.60	7243248
2021-04-08	260.16	265.00	258.17	264.50	9059072
2021-04-09	262.98	266.94	261.38	266.77	6689731
2021-04-12	265.39	270.33	262.59	269.03	6681204
2021-04-13	271.27	276.87	271.00	275.43	7284375
2021-04-14	275.84	277.86	266.20	267.21	8507211
2021-04-15	271.36	276.12	270.16	274.00	7542765
2021-04-16	273.16	274.15	268.59	269.87	6061589
2021-04-19	267.13	268.50	263.90	267.91	5258204
2021-04-20	269.62	272.58	262.24	264.43	6208389
2021-04-21	261.41	266.00	259.27	264.89	4669053
2021-04-22	265.13	268.16	259.40	262.27	5983169
2021-04-23	260.97	267.79	260.97	266.03	6299063
2021-04-26	266.66	271.75	265.92	271.72	5327779
2021-04-27	272.05	273.82	268.03	268.82	4296187
2021-04-28	268.76	275.25	267.17	271.09	5530309
2021-04-29	273.26	273.87	263.53	267.85	5663677
2021-04-30	265.00	266.15	261.60	262.29	6594463
2021-05-03	265.06	265.80	256.18	259.09	7522024
2021-05-04	255.73	256.80	246.65	250.16	9217267
2021-05-05	254.92	254.92	246.25	247.40	9507304
2021-05-06	256.00	256.31	245.11	252.02	17998727
2021-05-07	255.92	258.64	251.64	253.36	10170019
2021-05-10	252.01	252.41	243.45	243.63	8909232
2021-05-11	235.00	250.56	233.61	248.60	9258171
2021-05-12	240.59	246.50	238.82	239.91	8649753
2021-05-13	241.92	245.68	237.80	240.80	7274043
2021-05-14	244.02	247.12	242.27	246.29	6729725
2021-05-17	245.15	246.24	240.60	244.36	5185101
2021-05-18	243.50	247.44	242.66	243.21	4726795
2021-05-19	235.86	245.34	235.11	244.63	7210456
2021-05-20	246.99	252.93	245.35	251.54	8112928
2021-05-21	253.80	255.21	250.41	250.69	6842155
2021-05-24	254.13	257.60	252.43	257.17	6370095
2021-05-25	258.50	260.37	257.28	258.65	6048116
2021-05-26	259.78	262.32	259.16	261.37	5405262
2021-05-27	259.86	260.64	256.28	259.47	7051206
2021-05-28	261.07	263.15	259.87	260.02	4281832
2021-06-01	261.08	263.42	256.52	259.27	5869632
2021-06-02	260.48	264.78	259.58	262.17	6801808
2021-06-03	258.40	260.98	256.15	257.79	4947147
2021-06-04	259.51	263.46	259.15	263.04	4086113
2021-06-07	262.48	262.94	260.19	260.60	3979778
2021-06-08	261.57	264.55	260.57	263.15	4427016
2021-06-09	265.00	268.20	263.26	263.60	4652997
2021-06-10	263.07	269.65	261.69	269.47	6055717
2021-06-11	268.75	271.90	268.40	271.45	4494584
2021-06-14	271.90	274.97	270.60	274.93	5174233
2021-06-15	274.73	274.73	270.68	271.89	5371069
2021-06-16	271.45	275.16	265.31	268.82	6874616
2021-06-17	268.50	279.37	268.46	278.11	8071052
2021-06-18	275.30	286.38	274.86	283.38	14713402
2021-06-21	283.28	284.31	276.73	283.10	7287754
2021-06-22	281.70	287.46	280.22	286.75	6049410
2021-06-23	285.94	288.55	284.78	288.12	4966741
2021-06-24	290.18	296.01	289.64	293.21	7160286
2021-06-25	292.60	292.87	287.80	289.60	6616873
2021-06-28	290.85	294.26	289.78	293.65	5058605
2021-06-29	292.97	295.18	291.53	292.76	4333201
2021-06-30	291.53	292.70	289.51	291.48	4235983
2021-07-01	290.33	291.90	285.76	289.00	5652486
2021-07-02	290.94	292.43	288.92	290.24	4171502
2021-07-06	290.04	294.53	289.52	292.64	5043522
2021-07-07	294.90	299.31	291.91	297.13	6713925
2021-07-08	292.10	295.87	289.46	295.05	5911952
2021-07-09	296.41	300.83	295.00	300.21	5543262
2021-07-12	302.37	303.50	298.56	302.97	5455983
2021-07-13	302.19	307.82	298.75	301.19	7235032
2021-07-14	303.01	304.81	299.33	300.75	4848213
2021-07-15	300.86	301.18	294.14	296.51	4943528
2021-07-16	297.23	298.75	294.44	294.63	4268899
2021-07-19	292.35	295.07	288.81	294.85	5681478
2021-07-20	295.52	300.03	291.57	298.07	5424096
2021-07-21	296.49	301.83	296.20	301.77	5497140
2021-07-22	302.02	304.57	301.87	303.69	3601476
2021-07-23	305.76	309.48	304.20	308.53	4231088
2021-07-26	309.66	310.16	305.23	306.80	3805925
2021-07-27	305.50	306.34	294.89	300.48	6938396
2021-07-28	300.74	302.43	296.78	301.98	9184958
2021-07-29	285.37	289.00	281.60	283.17	18236974
2021-07-30	280.25	280.50	274.21	275.53	11693277
2021-08-02	276.89	276.89	270.43	270.99	10082821
2021-08-03	272.06	274.54	269.57	273.50	8323049
2021-08-04	274.07	276.09	270.67	275.50	6616877
2021-08-05	277.10	280.96	275.82	280.67	7354195
2021-08-06	280.00	282.37	276.87	279.54	6086327
2021-08-09	280.22	281.10	277.46	278.15	3822996
2021-08-10	278.94	280.49	272.50	274.37	6264118
2021-08-11	277.44	278.24	273.13	276.41	5785928
2021-08-12	274.25	276.81	273.06	274.59	4513787
2021-08-13	276.17	276.81	274.61	274.91	4097209
2021-08-16	273.73	279.19	273.56	278.28	5285791
2021-08-17	275.25	275.55	269.08	271.10	7966077
2021-08-18	271.01	272.77	268.48	268.84	4830905
2021-08-19	267.19	272.01	266.60	270.58	5119910
2021-08-20	269.54	273.94	269.54	272.96	4179531
2021-08-23	275.75	278.29	273.02	276.98	5507500
2021-08-24	278.93	279.58	276.51	279.51	3542641
2021-08-25	279.82	279.83	276.77	277.69	4392583
2021-08-26	277.89	278.68	273.52	273.62	3626405
2021-08-27	274.03	278.89	273.67	278.33	3916952
2021-08-30	279.61	290.41	279.08	288.47	14631047
2021-08-31	290.93	292.65	284.34	288.66	8911799
2021-09-01	290.10	290.90	286.36	286.75	5568281
2021-09-02	288.90	288.90	285.25	285.53	4647112
2021-09-03	285.03	290.38	284.40	289.13	5287970
2021-09-07	290.41	293.68	288.04	293.26	6789751
2021-09-08	296.55	296.70	283.33	285.23	11039278
2021-09-09	287.45	289.37	285.08	286.88	4169970
2021-09-10	288.60	289.00	284.11	284.32	3816588
2021-09-13	286.72	287.19	277.80	280.49	4836471
2021-09-14	281.84	283.17	279.71	282.24	4216695
2021-09-15	284.21	285.75	279.50	282.43	4056783
2021-09-16	281.04	283.69	280.39	282.97	3606742
2021-09-17	282.18	282.50	275.92	276.34	8117226
2021-09-20	271.55	273.00	265.68	269.91	7728307
2021-09-21	271.75	272.30	267.80	269.49	4326076
2021-09-22	270.46	273.47	266.50	272.34	5574070
2021-09-23	274.45	279.95	273.78	279.10	5409581
2021-09-24	276.02	278.33	274.69	278.11	3985813
2021-09-27	274.78	276.78	272.19	273.39	4614852
2021-09-28	269.90	271.44	261.68	262.19	8352372
2021-09-29	263.51	264.46	256.89	259.00	6829064
2021-09-30	259.65	263.47	258.73	260.21	5329257
2021-10-01	261.45	265.82	260.11	264.65	4560448
2021-10-04	261.84	262.57	251.59	255.01	7267168
2021-10-05	255.22	262.77	253.59	260.15	6326587
2021-10-06	256.29	264.39	256.03	264.06	4615285
2021-10-07	265.95	268.69	263.07	263.54	5276445
2021-10-08	264.96	265.47	259.80	260.06	4095908
2021-10-11	257.93	260.66	254.69	255.05	5031650
2021-10-12	256.00	257.97	253.78	255.85	4289324
2021-10-13	258.73	261.24	254.25	256.36	6024050
2021-10-14	261.50	267.41	260.20	266.45	7855106
2021-10-15	268.70	269.72	265.44	268.35	5007867
2021-10-18	266.39	270.44	264.71	270.33	4367137
2021-10-19	271.01	273.27	269.84	271.70	3985909
2021-10-20	273.00	273.51	253.10	258.36	31271743
2021-10-21	258.61	258.96	242.98	243.21	42508925
2021-10-22	243.73	246.66	239.75	240.40	24170917
2021-10-25	254.96	255.52	245.82	246.88	23046733
2021-10-26	249.45	249.88	241.01	243.00	14404294
2021-10-27	243.85	244.69	233.92	234.94	19043914
2021-10-28	237.00	237.94	232.78	236.83	14288265
2021-10-29	235.43	238.90	231.71	232.59	13010816
2021-11-01	232.70	233.55	230.19	231.28	14054938
2021-11-02	232.54	232.76	227.80	229.46	12676707
2021-11-03	228.33	230.90	225.31	230.38	14177954
2021-11-04	231.61	231.92	225.00	228.22	14158856
2021-11-05	230.00	230.42	224.60	225.78	16665648
2021-11-08	227.96	230.97	226.25	229.42	23213877
2021-11-09	212.40	212.40	200.68	205.42	63995079
2021-11-10	204.10	208.20	202.78	204.64	23585948
2021-11-11	207.92	208.31	201.56	202.03	17712094
2021-11-12	203.25	210.02	201.48	208.30	20954568
2021-11-15	212.22	214.21	210.71	212.54	17433101
2021-11-16	214.89	215.97	211.77	215.67	16697515
2021-11-17	211.15	213.97	203.35	206.27	23095572
2021-11-18	206.99	207.50	199.20	200.50	19980106
2021-11-19	202.19	202.50	193.07	193.61	24607529
2021-11-22	193.62	193.90	184.28	189.48	29956603
2021-11-23	189.16	190.79	185.20	188.05	20004537
2021-11-24	187.00	189.64	184.74	188.71	13359144
2021-11-26	188.38	193.00	186.83	187.79	11080417
2021-11-29	188.92	189.90	182.43	187.24	16308218
2021-11-30	186.47	188.83	180.50	184.89	21144293
2021-12-01	187.77	190.35	179.15	179.32	19542916
2021-12-02	180.11	188.80	179.73	187.15	20422677
2021-12-03	187.73	187.80	179.29	183.93	20737544
2021-12-06	183.41	186.07	179.20	184.86	13303433
2021-12-07	188.67	192.83	188.43	191.02	17772718
2021-12-08	191.95	197.69	190.09	197.35	14433205
2021-12-09	196.06	196.42	191.44	191.75	11550681
2021-12-10	192.94	194.15	186.80	188.51	11908148
2021-12-13	187.50	190.20	185.30	186.38	11812188
2021-12-14	183.74	189.14	182.78	186.80	11414170
2021-12-15	185.12	191.10	183.67	190.66	11278507
2021-12-16	194.17	195.24	188.25	188.75	12326082
2021-12-17	187.01	187.84	181.99	186.20	18899845
2021-12-20	182.53	184.41	181.67	182.68	10906779
2021-12-21	183.18	189.29	183.08	189.14	12515481
2021-12-22	189.16	191.77	188.04	191.68	9541564
2021-12-23	192.47	192.96	190.25	192.01	7762002
2021-12-27	192.39	193.92	191.08	192.01	8357284
2021-12-28	192.19	194.00	189.11	190.10	7974873
2021-12-29	190.03	191.27	187.83	189.97	7038696
2021-12-30	189.61	193.95	188.91	191.88	9634832
2021-12-31	191.45	192.23	188.40	188.58	7360352
2022-01-03	191.41	196.00	189.95	194.94	12797801
2022-01-04	196.00	196.10	188.19	191.14	14197966
2022-01-05	189.87	194.25	187.15	187.16	13227643
2022-01-06	185.52	195.00	185.07	192.27	14206255
2022-01-07	190.02	193.13	186.30	187.60	12627265
2022-01-10	185.75	185.75	177.40	182.95	14701568
2022-01-11	182.99	192.85	182.62	191.52	12867650
2022-01-12	189.70	191.45	185.28	187.20	13588818
2022-01-13	187.78	190.84	180.35	181.01	12779859
2022-01-14	179.15	182.00	175.40	178.42	14374445
2022-01-18	176.96	179.68	174.00	174.46	12735481
2022-01-19	174.35	177.28	172.60	173.55	13715748
2022-01-20	175.01	179.88	173.04	173.28	13992537
2022-01-21	171.80	172.96	163.30	163.54	20050952
2022-01-24	156.11	162.45	152.08	162.17	23702207
2022-01-25	159.80	160.91	155.27	158.20	13268098
2022-01-26	162.09	165.33	155.49	156.98	15966504
2022-01-27	159.43	162.55	156.54	158.11	12657007
2022-01-28	158.37	163.64	156.79	163.52	9861663
2022-01-31	164.44	172.16	163.22	171.94	14260028
2022-02-01	172.77	176.20	170.53	175.80	23286877
2022-02-02	139.89	139.90	129.01	132.57	136263990
2022-02-03	129.95	131.45	123.85	124.30	52101230
2022-02-04	124.39	126.70	121.40	126.08	33103477
2022-02-07	126.58	129.42	120.50	121.41	30384513
2022-02-08	121.02	123.33	118.55	120.26	30862685
2022-02-09	122.21	123.97	119.81	122.94	29475577
2022-02-10	121.54	125.28	118.48	119.02	30012632
2022-02-11	119.65	120.89	114.73	115.29	24624884
2022-02-14	113.62	116.63	113.00	114.12	22786950
2022-02-15	115.42	116.40	114.01	115.46	19007632
2022-02-16	114.70	114.79	110.38	110.54	28938685
2022-02-17	109.99	111.41	104.99	105.20	33972162
2022-02-18	106.00	106.74	103.03	103.65	28157409
2022-02-22	102.15	105.08	101.71	103.17	28422164
2022-02-23	105.02	105.55	100.60	100.72	25263644
2022-02-24	94.74	105.26	94.50	105.02	35400626
2022-02-25	106.15	111.10	104.53	110.94	33806875
2022-02-28	110.31	113.54	108.93	111.93	25719349
2022-03-01	112.73	112.75	105.56	106.51	19597676
2022-03-02	105.61	107.23	103.69	106.61	17023538
2022-03-03	107.66	107.75	100.86	101.34	20330763
2022-03-04	100.24	102.39	98.62	99.91	20159124
2022-03-07	99.57	100.33	93.50	93.61	26529924
2022-03-08	93.04	98.60	92.25	94.90	25130946
2022-03-09	98.12	100.73	97.29	100.22	20811252
2022-03-10	99.05	99.32	96.40	98.55	14703198
2022-03-11	99.75	99.82	95.52	96.57	15141665
2022-03-14	96.05	100.64	94.63	96.87	20988852
2022-03-15	98.68	100.57	96.05	100.46	18032858
2022-03-16	102.38	107.94	101.89	107.92	24840489
2022-03-17	106.56	112.18	106.47	112.16	21950824
2022-03-18	111.53	119.38	110.23	118.77	31997825
2022-03-21	117.22	117.50	112.50	114.65	19888872
2022-03-22	114.65	119.35	114.65	117.87	16746093
2022-03-23	115.53	117.36	114.09	114.65	14430567
2022-03-24	115.82	116.19	113.32	116.05	13546673
2022-03-25	116.04	116.19	112.09	113.76	12378260
2022-03-28	114.00	117.10	112.36	116.17	13867983
2022-03-29	118.65	121.55	116.97	121.18	15918407
2022-03-30	122.33	122.81	118.03	118.49	16513336
2022-03-31	118.11	118.89	115.59	115.65	13928293
2022-04-01	116.00	118.24	115.04	116.67	11037797
2022-04-04	117.06	122.32	116.88	121.86	15292250
2022-04-05	122.83	122.92	117.20	117.65	12778748
2022-04-06	115.26	115.52	110.86	112.49	16288878
2022-04-07	111.52	114.34	110.10	113.04	12471329
2022-04-08	112.26	113.24	110.25	111.21	10521847
2022-04-11	109.75	111.40	108.44	109.81	10706635
2022-04-12	111.64	112.74	107.75	108.25	12493550
2022-04-13	102.59	105.95	102.29	105.17	26481916
2022-04-14	105.08	105.70	102.06	102.31	16125794
2022-04-18	102.05	103.00	99.14	100.58	15342449
2022-04-19	100.00	104.86	99.91	103.66	12768109
2022-04-20	101.95	101.95	94.43	94.90	26487031
2022-04-21	96.14	97.61	88.81	89.40	27204147
2022-04-22	89.30	90.25	85.98	86.03	21052959
2022-04-25	85.33	87.93	84.42	87.78	15683356
2022-04-26	86.77	86.87	83.57	83.70	17205299
2022-04-27	83.57	86.61	82.12	82.61	24669832
2022-04-28	85.06	93.18	84.37	92.09	42836610
2022-04-29	91.00	94.51	87.75	87.93	24872396
2022-05-02	87.55	92.49	86.82	91.53	21340463
2022-05-03	91.48	92.25	90.04	90.71	15227635
2022-05-04	90.25	92.85	87.12	92.72	15850562
2022-05-05	90.73	90.73	84.17	85.43	22066474
2022-05-06	85.32	85.37	80.90	81.68	21369329
2022-05-09	79.89	82.14	78.85	79.53	25513691
2022-05-10	81.71	82.27	76.13	78.75	21126342
2022-05-11	77.75	80.39	75.02	75.17	16770240
2022-05-12	73.75	76.56	71.83	74.29	29360958
2022-05-13	76.37	79.19	76.37	78.83	17111400
2022-05-16	78.59	79.06	76.19	77.65	15432314
2022-05-17	79.89	81.29	77.31	79.75	12677442
2022-05-18	78.60	79.94	76.77	77.18	15955288
2022-05-19	76.83	82.31	76.83	81.28	19779340
2022-05-20	83.71	83.77	77.56	80.54	16887352
2022-05-23	80.44	82.06	79.28	81.18	12309245
2022-05-24	79.89	80.00	77.20	78.65	13309573
2022-05-25	77.96	80.78	77.25	80.12	14075385
2022-05-26	80.37	81.30	79.75	80.42	21681859
2022-05-27	81.16	85.42	80.74	85.21	16874052
2022-05-31	84.71	86.59	83.14	85.21	15499955
2022-06-01	85.47	86.77	81.85	82.48	11019066
2022-06-02	82.22	88.61	82.22	88.32	17299832
2022-06-03	86.68	88.10	85.70	86.53	11808262
2022-06-06	87.96	88.99	86.40	86.81	12471993
2022-06-07	85.10	88.82	84.52	88.59	10423790
2022-06-08	88.32	89.32	86.89	87.51	9129602
2022-06-09	86.81	88.13	84.07	84.11	11771458
2022-06-10	80.43	81.46	78.25	79.30	19130861
2022-06-13	76.03	78.13	73.46	73.72	19674409
2022-06-14	74.30	75.08	71.46	72.46	19289260
2022-06-15	73.47	77.10	72.39	75.83	17165614
2022-06-16	73.33	74.07	70.71	71.23	14404309
2022-06-17	71.33	73.66	70.47	72.90	17231100
2022-06-21	74.51	75.00	72.28	72.37	14934769
2022-06-22	71.87	74.58	71.38	72.97	13590705
2022-06-23	73.27	74.00	71.56	73.81	16986787
2022-06-24	74.79	78.66	74.39	77.68	29843842
2022-06-27	77.99	78.45	75.32	75.94	11657201
2022-06-28	75.68	76.92	71.61	71.82	15005631
2022-06-29	71.21	72.15	69.77	71.47	11344507
2022-06-30	70.82	70.89	67.58	69.84	14264683
2022-07-01	69.84	71.70	69.66	71.40	9727264
2022-07-05	70.18	74.49	68.76	74.40	12833153
2022-07-06	74.83	75.40	72.63	73.24	9436619
2022-07-07	73.18	75.15	72.77	75.04	10739774
2022-07-08	73.12	74.76	71.83	73.43	11734548
2022-07-11	72.66	73.28	70.07	70.47	10875733
2022-07-12	70.46	72.51	70.46	71.43	12294873
2022-07-13	69.22	72.07	68.51	71.36	12037030
2022-07-14	70.52	70.85	68.71	69.55	9822455
2022-07-15	70.53	74.00	70.25	73.91	14155264
2022-07-18	75.12	76.56	73.61	74.13	14053055
2022-07-19	75.46	77.90	74.32	77.74	11531787
2022-07-20	76.88	80.31	76.85	80.24	13929305
2022-07-21	79.79	84.13	79.72	82.75	17900449
2022-07-22	82.65	84.51	80.35	81.05	12379715
2022-07-25	80.85	82.28	79.04	81.65	11218978
2022-07-26	80.03	80.22	76.71	77.04	13245434
2022-07-27	83.10	87.02	81.36	86.42	30554903
2022-07-28	85.54	86.50	83.35	85.86	12476467
2022-07-29	86.52	87.62	84.82	86.53	12115703
2022-08-01	87.05	89.21	85.27	88.57	11710239
2022-08-02	87.11	90.67	86.91	89.63	19673924
2022-08-03	101.14	101.95	97.27	97.92	53766791
2022-08-04	97.90	98.41	94.47	96.98	20145868
2022-08-05	95.24	96.99	94.41	95.32	12281468
2022-08-08	96.35	98.94	95.32	96.26	19557490
2022-08-09	95.45	95.78	93.61	94.48	12357235
2022-08-10	98.09	99.00	96.36	98.91	17077237
2022-08-11	101.12	101.95	98.55	99.11	16441158
2022-08-12	100.55	101.78	100.01	101.10	12320895
2022-08-15	100.72	102.22	100.47	101.51	10125639
2022-08-16	102.57	103.03	100.16	102.08	14123794
2022-08-17	100.05	101.00	99.02	99.42	10651075
2022-08-18	98.75	100.63	97.16	99.86	11268504
2022-08-19	97.89	98.43	95.90	96.56	11274736
2022-08-22	94.05	95.30	93.13	93.58	12384440
2022-08-23	93.03	95.29	92.38	93.20	11397486
2022-08-24	93.12	95.77	93.02	93.76	8957716
2022-08-25	94.14	96.76	93.95	96.72	8169067
2022-08-26	96.90	97.46	92.63	92.70	12286548
2022-08-29	91.03	93.97	90.95	92.66	11062920
2022-08-30	93.28	94.52	90.75	91.80	8773014
2022-08-31	95.44	96.38	93.23	93.44	14585798
2022-09-01	92.25	92.86	89.79	92.66	10452119
2022-09-02	93.71	94.07	90.61	91.13	8673540
2022-09-06	91.16	92.21	89.81	91.62	9198934
2022-09-07	91.88	95.56	91.76	94.97	9529736
2022-09-08	93.60	96.38	93.37	96.17	10113263
2022-09-09	96.20	97.27	95.66	96.23	12029623
2022-09-12	97.28	99.30	96.85	97.65	11236255
2022-09-13	94.19	97.36	93.80	95.01	15105420
2022-09-14	96.76	97.85	95.53	97.66	15117188
2022-09-15	95.10	98.98	95.02	96.40	15043052
2022-09-16	94.90	94.95	91.85	94.00	17490493
2022-09-19	93.00	95.15	92.63	95.03	10977463
2022-09-20	92.13	93.51	90.40	91.63	15905803
2022-09-21	93.07	95.64	91.13	91.18	14457878
2022-09-22	90.86	91.50	87.10	87.66	12996947
2022-09-23	86.92	87.63	85.68	86.97	12175885
2022-09-26	87.07	89.08	84.13	84.26	16936399
2022-09-27	85.35	87.70	84.58	85.75	11627600
2022-09-28	85.83	91.65	85.56	91.12	14925948
2022-09-29	89.67	90.56	87.71	88.70	10772526
2022-09-30	87.95	89.52	85.98	86.07	10641930
2022-10-03	87.53	88.06	85.45	87.18	10416299
2022-10-04	89.55	93.00	89.50	92.79	11239529
2022-10-05	91.02	94.61	90.99	93.83	9803544
2022-10-06	93.22	95.57	93.22	94.42	8652282
2022-10-07	92.18	92.82	89.69	90.17	9229569
2022-10-10	87.38	87.85	84.24	84.52	20930470
2022-10-11	84.09	84.82	79.82	83.09	16098553
2022-10-12	83.54	85.17	82.32	83.81	11069268
2022-10-13	79.35	84.79	79.35	84.04	15397915
2022-10-14	84.26	85.52	80.29	80.47	11764565
2022-10-17	82.71	84.83	82.63	84.66	19583270
2022-10-18	87.42	87.75	84.62	85.29	9921587
2022-10-19	84.36	85.76	83.31	84.47	8590109
2022-10-20	84.68	87.60	84.00	84.78	10581861
2022-10-21	83.62	85.13	82.35	83.94	14423801
2022-10-24	84.55	84.60	80.86	83.32	13298956
2022-10-25	86.17	89.68	85.96	89.24	18001395
2022-10-26	88.10	91.34	87.92	88.55	12109437
2022-10-27	88.55	89.71	87.10	87.35	10785787
2022-10-28	86.09	87.42	84.19	86.25	16005726
2022-10-31	85.51	86.25	82.47	83.58	17709487
2022-11-01	85.00	86.14	83.06	83.11	10269668
2022-11-02	83.11	84.22	79.39	79.45	13037409
2022-11-03	78.15	78.72	75.29	76.55	26962895
2022-11-04	75.00	75.31	71.17	75.18	41464864
2022-11-07	76.53	78.18	76.12	77.66	18061466
2022-11-08	78.15	83.23	78.05	81.13	19481300
2022-11-09	80.02	80.25	78.09	78.68	14327580
2022-11-10	84.11	86.90	83.11	86.80	20122066
2022-11-11	86.52	92.00	86.46	91.03	19916726
2022-11-14	90.16	91.37	88.92	89.51	10910626
2022-11-15	92.49	92.62	89.28	89.86	14515675
2022-11-16	89.62	89.71	85.48	87.04	17049823
2022-11-17	84.62	87.34	83.51	85.64	11250077
2022-11-18	86.86	87.28	84.43	84.92	9371737
2022-11-21	84.26	84.80	80.57	80.63	13839650
2022-11-22	80.14	80.16	76.05	79.91	17402561
2022-11-23	79.52	80.99	78.74	80.75	8851732
2022-11-25	80.60	80.75	79.42	80.08	4634524
2022-11-28	79.93	82.92	79.64	79.93	11287998
2022-11-29	79.23	80.75	77.26	77.64	15491087
2022-11-30	77.70	79.11	75.32	78.41	25747321
2022-12-01	79.11	80.75	78.14	78.53	15188966
2022-12-02	76.82	77.06	74.52	74.66	24238438
2022-12-05	74.01	75.49	72.83	73.62	18317164
2022-12-06	73.38	73.84	71.35	72.23	14692566
2022-12-07	71.68	75.34	71.01	74.42	24695638
2022-12-08	75.09	75.86	73.79	74.22	13151074
2022-12-09	73.95	74.59	73.34	73.57	11781646
2022-12-12	73.14	74.07	72.80	73.80	13652848
2022-12-13	77.04	77.81	73.10	73.70	20069616
2022-12-14	73.70	74.34	71.59	72.63	18298756
2022-12-15	71.29	71.66	69.44	69.77	17639938
2022-12-16	69.40	70.86	68.45	69.26	25735164
2022-12-19	69.06	69.60	67.75	68.95	15329986
2022-12-20	68.39	70.13	68.13	68.76	9470903
2022-12-21	68.81	70.19	68.07	69.21	13861596
2022-12-22	68.54	68.82	66.39	68.57	16488169
2022-12-23	68.05	69.25	67.71	69.03	9990400
2022-12-27	68.96	69.24	67.68	68.33	10323752
2022-12-28	68.12	69.47	67.29	67.55	8897589
2022-12-29	68.39	70.74	68.22	70.56	13142958
2022-12-30	69.48	71.26	69.06	71.22	10175658
2023-01-03	73.69	75.26	73.38	74.58	27974216
2023-01-04	76.11	78.48	75.43	77.69	19144650
2023-01-05	77.30	77.32	75.65	76.27	11113763
2023-01-06	76.77	77.06	73.95	76.48	14167910
2023-01-09	77.00	78.77	76.53	77.08	12966060
2023-01-10	76.90	78.02	76.50	77.92	10436048
2023-01-11	78.67	79.19	77.82	78.54	10640362
2023-01-12	79.01	80.30	77.10	79.78	9381907
2023-01-13	78.53	79.81	78.03	79.48	8624660
2023-01-17	80.14	80.67	78.88	80.18	11261761
2023-01-18	79.80	80.75	77.12	77.31	13601923
2023-01-19	76.26	77.42	75.96	76.75	10023405
2023-01-20	77.01	79.10	75.90	79.09	12193167
2023-01-23	77.83	79.72	76.66	79.50	17407322
2023-01-24	79.38	80.39	78.11	79.58	9491264
2023-01-25	78.56	79.55	77.30	79.10	9463413
2023-01-26	80.08	80.90	78.56	80.81	10566025
2023-01-27	80.56	82.53	80.32	81.83	10889093
2023-01-30	80.87	81.36	79.54	79.64	10301044
2023-01-31	79.70	82.47	79.61	81.49	15730265
2023-02-01	81.34	83.60	79.58	82.91	13221624
2023-02-02	86.72	88.63	84.65	86.96	16906581
2023-02-03	85.39	87.84	85.20	85.52	14786883
2023-02-06	83.33	83.80	82.14	82.33	14175936
2023-02-07	82.06	83.67	80.82	83.23	13520765
2023-02-08	82.35	82.61	79.62	79.72	13569313
2023-02-09	81.73	81.80	78.10	78.42	25473867
2023-02-10	79.37	82.85	78.60	80.80	37521045
2023-02-13	80.65	80.71	78.44	79.45	15898540
2023-02-14	79.00	79.37	76.30	77.26	18801983
2023-02-15	76.53	78.79	76.05	77.91	14511551
2023-02-16	76.87	78.72	76.54	76.73	11461787
2023-02-17	76.20	76.33	73.59	74.66	15855721
2023-02-21	73.71	75.57	73.68	75.24	14537401
2023-02-22	75.36	76.28	74.89	75.48	9526680
2023-02-23	75.89	76.28	73.63	75.19	9292018
2023-02-24	73.50	74.03	72.98	73.55	12317666
2023-02-27	74.32	74.57	73.46	73.77	8579281
2023-02-28	73.53	74.34	73.13	73.60	8607417
2023-03-01	73.63	74.22	73.25	73.82	7699553
2023-03-02	72.62	74.37	72.60	74.10	7736316
2023-03-03	74.16	76.32	74.09	76.29	10040042
2023-03-06	76.94	77.76	76.36	76.78	9608557
2023-03-07	76.54	77.38	74.79	74.91	9680412
2023-03-08	75.16	76.20	74.35	75.84	9467869
2023-03-09	76.96	79.27	75.73	75.93	17398175
2023-03-10	75.94	75.94	73.10	73.43	13123835
2023-03-13	72.62	73.97	71.09	72.61	14049002
2023-03-14	74.08	74.67	72.68	73.24	12491519
2023-03-15	72.11	73.94	71.77	73.91	10548734
2023-03-16	73.44	74.51	72.52	74.35	11652235
2023-03-17	73.95	75.07	72.48	72.99	27210436
2023-03-20	73.00	74.14	72.02	73.21	16888461
2023-03-21	74.14	76.84	74.07	76.72	12327575
2023-03-22	76.86	77.12	74.24	74.34	11641254
2023-03-23	72.95	74.51	71.71	72.56	18567643
2023-03-24	71.92	73.90	71.53	73.88	9181929
2023-03-27	74.82	75.17	73.18	73.30	11908872
2023-03-28	73.10	73.59	71.86	72.70	9252414
2023-03-29	73.21	74.30	73.00	74.18	8746697
2023-03-30	74.93	75.18	73.90	74.39	8429763
2023-03-31	74.51	76.03	74.12	75.94	8378585
2023-04-03	75.63	75.92	74.71	75.29	8911724
2023-04-04	75.46	75.69	74.73	75.26	8949082
2023-04-05	75.11	75.11	73.12	73.61	10812732
2023-04-06	73.27	75.00	72.28	74.96	10524544
2023-04-10	74.46	74.86	73.46	74.52	7591754
2023-04-11	76.03	76.44	73.21	73.58	14190881
2023-04-12	73.94	75.70	73.35	73.50	10422324
2023-04-13	73.71	75.56	73.56	75.52	8724140
2023-04-14	75.20	76.74	75.15	76.53	8902653
2023-04-17	76.84	77.95	76.55	77.33	9717635
2023-04-18	77.71	77.94	76.21	76.42	7558905
2023-04-19	75.30	75.94	74.10	75.32	8888295
2023-04-20	74.40	74.97	73.47	73.58	8847643
2023-04-21	73.40	74.24	72.92	74.18	8591139
2023-04-24	74.41	74.87	73.38	74.29	7460807
2023-04-25	73.90	74.29	71.76	71.78	10255784
2023-04-26	71.21	72.77	71.03	72.06	9068775
2023-04-27	73.00	74.37	72.96	74.27	11420109
2023-04-28	74.24	76.05	73.92	76.00	10718873
2023-05-01	76.03	76.50	74.97	75.11	6857876
2023-05-02	74.82	75.06	71.93	72.28	12766951
2023-05-03	72.41	72.99	71.35	71.43	11865695
2023-05-04	71.77	73.05	71.76	71.81	10230510
2023-05-05	72.96	75.08	72.94	74.97	11954241
2023-05-08	75.71	76.38	74.92	75.52	22864045
2023-05-09	69.53	69.68	65.85	65.91	68702553
2023-05-10	66.50	66.59	62.78	63.38	46309067
2023-05-11	63.45	64.38	62.64	64.18	27903279
2023-05-12	64.10	64.18	61.31	61.69	28711130
2023-05-15	61.75	62.73	61.58	62.25	20633509
2023-05-16	61.80	61.98	60.75	60.80	17517510
2023-05-17	61.15	61.72	60.40	61.46	19938697
2023-05-18	61.46	61.66	60.46	61.27	19820498
2023-05-19	61.90	61.95	60.71	60.92	19398048
2023-05-22	60.95	63.15	60.65	63.03	20220608
2023-05-23	63.03	63.30	61.84	62.00	16815493
2023-05-24	61.65	62.22	61.23	61.80	14790302
2023-05-25	61.74	61.74	59.32	59.37	24461258
2023-05-26	59.50	60.61	58.95	60.22	20666752
2023-05-30	61.04	62.19	59.55	62.05	21356716
2023-05-31	61.84	63.22	61.17	61.99	27790812
2023-06-01	62.41	63.61	61.83	63.05	16686196
2023-06-02	63.74	64.40	63.56	63.96	16438701
2023-06-05	64.07	64.98	63.51	64.51	13498337
2023-06-06	64.43	65.18	64.23	65.02	13039248
2023-06-07	65.25	65.32	63.55	64.04	15511864
2023-06-08	64.20	64.70	63.99	64.24	13568477
2023-06-09	64.00	64.06	62.43	63.49	17151726
2023-06-12	63.60	64.26	63.12	63.73	15969490
2023-06-13	63.55	64.24	63.13	63.56	19963415
2023-06-14	64.14	65.10	63.03	63.60	24028135
2023-06-15	63.12	66.21	62.63	65.85	21527728
2023-06-16	65.95	67.15	65.22	66.43	29703731
2023-06-20	67.13	69.20	66.78	68.89	31379158
2023-06-21	68.95	69.02	67.22	68.19	23910590
2023-06-22	67.52	68.65	67.06	68.57	16872538
2023-06-23	67.42	68.16	65.85	66.94	27683805
2023-06-26	66.87	67.58	66.41	66.44	12224355
2023-06-27	66.87	67.10	65.78	66.23	16371203
2023-06-28	66.05	66.48	65.62	66.03	15390593
2023-06-29	66.30	67.34	65.62	65.86	14894152
2023-06-30	66.09	66.98	65.75	66.73	16907133
2023-07-03	67.12	68.63	66.84	68.10	8617899
2023-07-05	68.04	68.90	67.00	68.85	13980553
2023-07-06	67.71	67.85	65.63	66.14	17458844
2023-07-07	66.19	67.66	65.98	66.79	12341805
2023-07-10	66.80	69.36	66.69	69.28	14871988
2023-07-11	69.64	70.73	69.41	70.62	14798991
2023-07-12	71.72	71.87	70.28	70.59	14458457
2023-07-13	71.37	72.74	71.00	72.39	14536257
2023-07-14	72.66	72.98	71.92	72.10	12202244
2023-07-17	72.52	73.78	71.96	73.49	13168841
2023-07-18	73.48	74.41	73.26	74.37	11915019
2023-07-19	74.47	75.04	73.90	74.22	12167232
2023-07-20	72.82	74.68	72.80	73.02	14221125
2023-07-21	72.73	73.62	71.83	72.99	25514976
2023-07-24	73.04	73.97	73.02	73.69	8854191
2023-07-25	73.68	74.30	72.94	72.96	8535991
2023-07-26	72.89	73.76	72.41	73.43	11332514
2023-07-27	74.33	75.06	71.81	72.03	11836586
2023-07-28	73.04	74.19	72.96	73.98	10191925
2023-07-31	74.90	76.54	74.74	75.82	15661095
2023-08-01	76.19	76.28	74.56	75.53	14658692
2023-08-02	74.38	74.99	72.50	73.20	24567820
2023-08-03	66.70	66.93	64.10	64.18	51387329
2023-08-04	64.80	64.97	62.66	62.75	25279502
2023-08-07	63.02	64.75	62.20	64.42	23738026
2023-08-08	63.77	63.99	62.49	63.19	17683725
2023-08-09	63.10	63.39	61.93	62.02	13788674
2023-08-10	62.60	63.05	62.08	62.79	13119082
2023-08-11	62.27	62.50	61.47	61.54	12419259
2023-08-14	62.15	63.44	61.68	63.27	22668025
2023-08-15	62.76	62.77	59.40	59.47	32003469
2023-08-16	59.44	60.19	59.26	59.68	16592736
2023-08-17	59.01	59.20	58.15	58.60	20616663
2023-08-18	57.39	59.80	57.29	59.42	19035887
2023-08-21	59.46	59.77	58.75	59.51	14133676
2023-08-22	59.92	61.32	59.61	60.98	17364192
2023-08-23	61.28	62.37	60.93	61.76	13105368
2023-08-24	61.69	61.92	60.62	60.71	12846929
2023-08-25	60.99	61.60	60.08	61.19	11150109
2023-08-28	61.59	61.96	61.03	61.67	10459264
2023-08-29	61.63	62.74	61.53	62.50	11627635
2023-08-30	62.38	63.47	62.12	63.42	12040994
2023-08-31	62.72	63.41	62.45	62.51	13840232
2023-09-01	63.13	63.65	62.73	63.57	11715190
2023-09-05	63.38	64.18	63.04	63.74	12739127
2023-09-06	63.12	63.84	62.68	62.80	13621277
2023-09-07	62.00	62.09	61.12	61.65	12712690
2023-09-08	61.58	61.81	60.31	60.98	15373809
2023-09-11	61.98	61.98	61.98	61.98	300
2023-09-12	61.88	63.69	61.76	62.81	12224288
2023-09-13	62.81	63.32	62.17	62.84	9426567
2023-09-14	63.89	64.60	63.31	64.44	14564692
2023-09-15	64.66	65.73	63.91	64.21	21843532
2023-09-18	63.35	63.52	62.75	62.94	14049970
2023-09-19	62.10	62.42	61.45	62.19	11446549
2023-09-20	62.56	62.62	60.83	60.86	11138922
2023-09-21	59.95	60.31	58.61	58.62	15360965
2023-09-22	59.02	59.19	57.84	57.88	12756724
2023-09-25	57.54	58.90	57.51	58.86	11493781
2023-09-26	58.30	59.23	58.23	58.93	11111926
2023-09-27	59.05	59.57	56.53	57.34	19170995
2023-09-28	57.41	58.46	57.02	58.18	11387580
2023-09-29	58.85	59.33	58.07	58.46	10550327
2023-10-02	58.62	59.64	58.01	58.56	12961469
2023-10-03	57.89	58.65	57.12	57.30	12013961
2023-10-04	58.11	58.66	57.31	58.57	11019567
2023-10-05	58.39	58.66	57.26	57.48	13037220
2023-10-06	56.83	58.25	55.86	57.77	18348602
2023-10-09	57.00	58.09	56.32	57.96	10376590
2023-10-10	57.96	58.50	57.41	57.72	17455196
2023-10-11	58.11	58.89	57.58	58.07	10866196
2023-10-12	58.09	58.11	56.24	56.36	13497056
2023-10-13	56.50	56.88	55.53	55.75	12064800
2023-10-16	56.11	57.08	55.81	57.00	14267715
2023-10-17	56.51	57.59	56.49	57.16	10325232
2023-10-18	56.53	57.10	55.71	55.80	10514531
2023-10-19	55.66	56.40	54.70	54.81	16298546
2023-10-20	53.99	54.47	53.34	53.39	20982457
2023-10-23	52.92	54.13	52.65	53.45	13629381
2023-10-24	53.88	54.61	53.59	54.24	9733911
2023-10-25	52.55	52.78	51.23	51.49	22784062
2023-10-26	51.50	52.25	51.06	51.75	17045584
2023-10-27	51.51	51.67	50.25	50.39	18382714
2023-10-30	50.95	51.45	50.58	51.05	13168905
2023-10-31	51.09	51.89	50.80	51.80	12942524
2023-11-01	51.91	52.20	51.10	51.66	25259740
2023-11-02	55.05	55.43	52.55	55.06	35347996
2023-11-03	55.42	56.27	55.38	56.10	18742123
2023-11-06	56.65	56.72	54.19	54.62	17246772
2023-11-07	54.44	55.04	54.05	54.63	13038537
2023-11-08	54.33	55.83	53.55	55.08	20518512
2023-11-09	55.80	56.03	54.15	54.28	12568732
2023-11-10	54.34	54.83	53.87	54.77	9685048
2023-11-13	54.44	54.72	53.98	54.39	11861095
2023-11-14	55.49	57.19	55.42	56.68	16775387
2023-11-15	57.00	58.56	56.99	58.25	15222135
2023-11-16	57.96	58.27	56.55	56.82	12748590
2023-11-17	56.87	56.96	56.35	56.54	12145870
2023-11-20	56.54	57.24	56.26	56.99	11416276
2023-11-21	56.55	56.63	55.28	55.40	13728993
2023-11-22	55.79	56.74	55.62	56.34	11456893
2023-11-24	56.00	56.13	55.55	55.76	6846559
2023-11-27	56.00	56.97	55.71	56.39	15183844
2023-11-28	56.47	58.70	56.13	58.47	23957897
2023-11-29	59.23	60.20	57.91	57.97	19258344
2023-11-30	58.05	58.10	57.05	57.61	19039357
2023-12-01	57.63	59.81	57.45	59.65	18435700
2023-12-04	59.43	60.38	59.24	59.85	14107889
2023-12-05	59.31	59.47	57.32	57.92	21506494
2023-12-06	57.83	60.46	57.75	59.53	25245569
2023-12-07	59.09	59.15	58.12	58.48	17422362
2023-12-08	58.26	59.74	57.40	58.94	15467509
2023-12-11	59.10	59.80	58.96	59.04	12082679
2023-12-12	59.39	59.39	58.14	58.89	13845514
2023-12-13	58.73	61.89	58.54	61.73	19128147
2023-12-14	62.94	64.13	61.21	61.87	27947294
2023-12-15	62.37	62.37	60.82	61.26	24010962
2023-12-18	61.42	61.73	60.86	61.47	13800146
2023-12-19	61.79	63.28	61.72	63.01	19929044
2023-12-20	62.95	63.97	61.67	61.74	17421040
2023-12-21	62.21	62.45	61.59	62.06	12195063
2023-12-22	62.17	62.73	61.58	61.84	13175443
2023-12-26	61.95	62.69	61.86	62.56	9940638
2023-12-27	62.67	62.83	62.11	62.68	11112297
2023-12-28	62.62	63.50	62.45	63.08	11233445
2023-12-29	63.00	63.16	61.15	61.41	16807370
2024-01-02	61.22	62.16	60.43	61.46	15248446
2024-01-03	60.70	60.75	58.35	58.63	21245801
2024-01-04	58.02	59.07	57.44	58.45	16680401
2024-01-05	57.74	60.37	57.64	60.12	17420162
2024-01-08	60.40	61.92	60.06	61.74	14264436
2024-01-09	60.28	62.02	60.12	61.05	14877312
2024-01-10	60.95	61.43	60.29	60.96	10137889
2024-01-11	60.65	61.50	60.08	61.35	11900696
2024-01-12	61.80	61.91	60.74	61.00	9282572
2024-01-16	60.05	60.24	58.10	58.45	20907071
2024-01-17	57.42	59.98	56.47	59.89	29527412
2024-01-18	60.49	62.47	60.12	62.09	25339454
2024-01-19	63.00	66.21	62.26	65.82	38264634
2024-01-22	68.02	68.21	63.22	63.74	44006892
2024-01-23	64.53	65.73	64.18	64.78	19883746
2024-01-24	65.99	66.00	62.96	63.02	21694060
2024-01-25	63.46	64.33	58.90	60.71	43452620
2024-01-26	60.32	62.27	60.01	61.78	18430732
2024-01-29	61.20	63.79	60.90	63.76	15913851
2024-01-30	62.90	64.50	62.07	63.68	18786106
2024-01-31	63.00	63.40	61.19	61.35	15623057
2024-02-01	61.51	62.06	60.64	62.02	13449401
2024-02-02	61.79	62.72	61.00	62.42	14618910
2024-02-05	62.00	62.08	61.30	61.54	10223339
2024-02-06	62.03	63.73	61.62	63.71	17564318
2024-02-07	64.54	64.90	62.85	63.24	33211334
2024-02-08	57.98	58.59	55.77	56.13	68272674
2024-02-09	56.21	59.22	56.16	58.91	31421423
2024-02-12	58.61	60.62	58.42	60.09	21768226
2024-02-13	57.88	58.73	57.86	58.26	19540231
2024-02-14	58.60	59.02	57.63	58.87	16520620
2024-02-15	58.86	60.25	58.06	59.70	13321039
2024-02-16	58.86	59.75	58.45	59.14	12195813
2024-02-20	58.23	59.03	58.19	58.63	12399526
2024-02-21	58.08	58.45	57.15	57.48	13424268
2024-02-22	57.77	58.64	57.37	58.35	17292990
2024-02-23	58.85	59.43	58.23	59.16	13356992
2024-02-26	58.93	60.18	58.71	59.33	11065551
2024-02-27	59.57	60.24	59.44	60.16	11467606
2024-02-28	59.70	60.90	59.44	60.25	9851606
2024-02-29	60.60	61.87	60.02	60.34	17117343
2024-03-01	60.53	61.64	60.21	60.54	17590442
2024-03-04	60.41	60.60	58.86	59.98	17125211
2024-03-05	59.51	60.83	57.87	58.27	18056682
2024-03-06	58.75	58.92	57.91	58.12	17187416
2024-03-07	58.46	59.06	57.95	58.50	19447863
2024-03-08	58.72	59.56	58.24	59.01	18283481
2024-03-11	59.00	60.22	58.95	60.08	11172680
2024-03-12	59.80	60.48	59.30	60.03	13485068
2024-03-13	59.98	63.30	59.81	62.45	19983379
2024-03-14	62.51	64.20	62.21	63.00	19342011
2024-03-15	62.60	63.83	62.43	62.85	20039972
2024-03-18	63.12	64.76	63.10	64.23	14219880
2024-03-19	63.77	64.05	62.80	63.01	9089319
2024-03-20	63.58	65.36	63.12	65.05	12641434
2024-03-21	65.30	66.99	65.05	66.14	14022134
2024-03-22	66.44	67.25	64.75	64.77	10208057
2024-03-25	64.80	66.39	64.80	66.00	10224312
2024-03-26	66.74	67.97	66.50	66.67	14826401
2024-03-27	67.72	68.21	66.14	66.57	10591212
2024-03-28	66.87	67.72	66.43	66.99	10775822
2024-04-01	67.00	67.36	65.00	65.03	9840525
2024-04-02	63.95	64.84	63.55	64.66	10329272
2024-04-03	64.48	65.46	64.41	65.34	7176112
2024-04-04	65.99	66.36	64.34	64.54	9933370
2024-04-05	64.70	65.47	64.06	65.15	8062301
2024-04-08	65.53	66.70	65.33	66.34	8421432
2024-04-09	66.95	67.26	66.39	67.00	8459879
2024-04-10	65.12	66.19	65.05	65.88	8566270
2024-04-11	65.85	66.38	64.68	65.80	8785482
2024-04-12	65.38	65.97	64.16	64.59	9933991
2024-04-15	65.06	65.47	63.25	63.51	11008660
2024-04-16	62.99	64.21	62.92	63.43	9912670
2024-04-17	63.78	63.97	62.58	63.26	8000869
2024-04-18	63.85	64.03	61.95	62.10	9240022
2024-04-19	62.00	62.46	61.73	62.31	13177880
2024-04-22	63.04	63.64	62.48	63.19	9958232
2024-04-23	63.38	64.70	63.20	64.43	9912958
2024-04-24	64.11	65.09	64.02	64.84	8189112
2024-04-25	63.47	64.40	62.95	64.10	11711244
2024-04-26	64.13	66.30	63.75	65.96	14200886
2024-04-29	66.00	67.55	66.00	66.99	19142390
2024-04-30	70.00	70.66	67.22	67.92	43903402
2024-05-01	67.00	67.80	65.49	66.14	17966526
2024-05-02	66.70	67.44	65.83	66.98	14480564
2024-05-03	67.64	67.89	64.72	65.70	15435157
2024-05-06	66.00	66.10	64.95	65.61	11257563
2024-05-07	66.08	66.77	65.77	65.92	9232204
2024-05-08	65.46	65.70	63.77	63.81	11183819
2024-05-09	63.87	64.47	63.41	64.45	8368668
2024-05-10	64.59	64.94	62.88	62.93	8745768
2024-05-13	63.44	64.43	63.19	63.95	7311644
2024-05-14	64.39	64.86	64.27	64.58	7556453
2024-05-15	65.11	65.53	63.48	63.90	10972601
2024-05-16	63.59	64.43	63.42	64.10	8113565
2024-05-17	64.08	64.71	63.85	64.48	8204812
2024-05-20	64.53	65.04	63.77	64.77	6429049
2024-05-21	64.39	64.69	63.70	64.10	6576018
2024-05-22	63.79	63.91	61.85	62.19	14532237
2024-05-23	62.54	62.69	61.22	61.58	10533414
2024-05-24	61.95	62.06	61.27	61.64	8176776
2024-05-28	62.30	62.87	61.75	62.17	11159562
2024-05-29	61.23	61.59	60.85	61.05	8142812
2024-05-30	62.77	63.34	62.13	62.51	11874710
2024-05-31	62.73	63.56	61.77	62.99	14269038
2024-06-03	63.04	63.52	62.58	63.46	9039816
2024-06-04	63.14	64.13	63.03	63.33	9046058
2024-06-05	63.76	63.81	62.85	63.53	8846106
2024-06-06	64.29	67.82	64.17	67.02	22068792
2024-06-07	66.50	68.30	66.20	67.30	13194960
2024-06-10	66.97	67.49	65.80	67.09	11978817
2024-06-11	67.13	67.15	64.41	64.77	15108667
2024-06-12	65.46	65.86	62.90	63.43	14137513
2024-06-13	63.12	63.63	61.52	61.54	11985383
2024-06-14	61.29	61.64	60.31	60.64	10366037
2024-06-17	60.37	60.64	59.48	60.13	13558487
2024-06-18	59.92	60.11	59.03	59.12	13500311
2024-06-20	59.25	60.00	58.79	59.80	12928493
2024-06-21	59.92	60.76	59.67	60.61	18888289
2024-06-24	60.00	60.56	59.46	59.49	10464729
2024-06-25	59.57	59.57	58.97	59.33	9359170
2024-06-26	59.74	59.75	58.03	58.26	12599367
2024-06-27	58.48	58.49	57.21	58.37	11648923
2024-06-28	58.32	58.76	57.90	58.03	28102011
2024-07-01	58.36	58.37	57.03	57.81	12237467
2024-07-02	58.78	59.27	58.32	58.97	13231566
2024-07-03	59.03	60.01	58.90	59.64	6908317
2024-07-05	59.38	60.16	58.83	59.76	12243845
2024-07-08	59.72	60.03	58.63	59.09	10320364
2024-07-09	58.90	59.70	58.42	59.00	8477370
2024-07-10	59.09	59.31	58.20	58.90	7697110
2024-07-11	59.55	60.93	59.43	59.99	13081969
2024-07-12	60.39	60.52	59.78	60.27	8166185
2024-07-15	60.25	61.02	59.82	60.47	9442989
2024-07-16	60.80	62.02	60.68	61.81	9198845
2024-07-17	61.11	61.84	60.66	61.24	8322110
2024-07-18	60.55	61.33	59.94	60.00	9102024
2024-07-19	59.81	59.83	58.75	59.33	9352934
2024-07-22	59.90	60.79	59.52	60.77	7489501
2024-07-23	60.72	60.95	59.69	59.71	7572010
2024-07-24	59.55	59.66	57.98	58.07	11801729
2024-07-25	58.16	58.65	57.20	57.22	12515747
2024-07-26	57.60	58.31	56.97	58.29	11323434
2024-07-29	58.50	59.10	58.07	58.94	12346842
2024-07-30	62.78	65.06	62.43	64.00	44232794
2024-07-31	65.00	66.99	64.17	65.78	25825919
2024-08-01	65.78	67.30	65.02	65.31	19086364
2024-08-02	64.00	64.04	60.89	61.98	23117055
2024-08-05	60.70	61.06	58.65	60.46	17445401
2024-08-06	60.60	63.58	60.30	62.75	14358874
2024-08-07	63.35	65.01	62.64	62.74	13464354
2024-08-08	63.55	64.68	63.10	64.28	9761208
2024-08-09	64.80	65.50	64.47	64.72	8605324
2024-08-12	64.95	65.13	63.29	63.46	7519467
2024-08-13	64.00	65.64	63.72	65.11	8638603
2024-08-14	65.06	66.39	64.66	66.14	8944776
2024-08-15	67.16	68.12	67.05	67.94	12968279
2024-08-16	67.37	68.55	67.37	67.96	9526778
2024-08-19	68.22	69.46	68.17	69.43	9578068
2024-08-20	70.00	72.56	69.43	71.89	23545969
2024-08-21	72.07	72.77	70.87	71.46	10455485
2024-08-22	71.74	73.25	70.92	71.52	11811123
2024-08-23	72.00	72.07	70.84	71.70	8222231
2024-08-26	72.07	73.03	71.67	72.04	9062957
2024-08-27	71.75	72.35	71.30	71.59	9396932
2024-08-28	71.27	71.59	70.03	70.43	9277660
2024-08-29	71.40	73.93	71.25	73.16	13181591
2024-08-30	73.51	73.69	71.76	72.43	9634963
2024-09-03	71.76	72.95	71.40	72.00	8571345
2024-09-04	71.61	73.24	71.59	72.61	8368990
2024-09-05	73.66	74.40	71.02	72.03	11473844
2024-09-06	71.94	72.05	68.55	68.89	12315821
2024-09-09	70.39	70.65	68.25	69.35	11869340
2024-09-10	69.34	69.74	67.15	68.85	12317452
2024-09-11	69.16	69.70	67.76	69.35	12344870
2024-09-12	69.14	70.38	69.04	70.36	8376713
2024-09-13	70.04	70.62	69.86	70.10	7572594
2024-09-16	70.46	71.24	70.07	71.07	6494997
2024-09-17	71.93	72.17	71.12	71.77	6187212
2024-09-18	71.45	73.87	71.36	73.12	13498163
2024-09-19	75.00	78.25	74.81	77.57	21662377
2024-09-20	77.31	77.57	75.46	76.76	27274648
2024-09-23	77.53	78.80	77.35	77.67	12839810
2024-09-24	77.88	78.83	77.67	78.34	14724836
2024-09-25	78.23	79.26	77.34	77.36	13822395
2024-09-26	78.95	80.43	78.47	80.08	13316657
2024-09-27	80.40	80.63	77.73	77.88	11575282
2024-09-30	77.87	78.60	77.24	78.03	6853835
2024-10-01	78.21	79.01	76.39	77.47	10608717
2024-10-02	77.47	77.77	76.18	77.44	8073322
2024-10-03	76.53	77.40	76.04	77.31	9121261
2024-10-04	78.16	79.53	77.99	79.36	10083594
2024-10-07	79.29	80.49	78.62	80.26	9206569
2024-10-08	79.99	81.40	79.58	81.16	8618496
2024-10-09	80.88	82.00	80.85	81.65	6925969
2024-10-10	79.94	80.08	78.53	78.98	11326106
2024-10-11	79.54	80.73	79.16	80.51	7744777
2024-10-14	80.34	80.98	79.82	80.67	5865449
2024-10-15	80.15	81.06	78.65	79.55	7291606
2024-10-16	79.81	80.85	79.45	80.82	5434792
2024-10-17	80.75	80.90	79.23	79.82	8653971
2024-10-18	79.50	80.97	78.94	80.94	8844338
2024-10-21	80.32	81.36	80.04	80.56	7450264
2024-10-22	80.05	81.42	80.04	80.91	7571253
2024-10-23	81.24	82.24	80.09	80.83	7632139
2024-10-24	81.24	82.48	80.92	81.39	7398779
2024-10-25	82.01	82.80	81.40	81.70	7201013
2024-10-28	82.03	83.70	81.88	83.59	15243510
2024-10-29	78.04	81.25	76.81	80.28	35206386
2024-10-30	79.03	79.71	77.99	78.22	14910497
2024-10-31	78.49	79.82	78.30	79.30	13919255
2024-11-01	77.87	78.31	76.46	77.25	16473606
2024-11-04	77.26	78.44	77.00	78.13	10257036
2024-11-05	77.74	79.41	77.74	79.25	6573919
2024-11-06	81.35	81.69	80.00	81.41	11546541
2024-11-07	81.70	82.74	81.13	81.35	7994293
2024-11-08	81.46	83.07	81.35	83.01	8144180
2024-11-11	84.07	87.47	83.38	86.94	15459383
2024-11-12	86.88	87.92	85.67	86.40	10036908
2024-11-13	86.80	87.90	86.08	87.31	9256571
2024-11-14	87.06	87.47	85.48	85.79	8468252
2024-11-15	85.35	86.20	85.10	85.83	8083167
2024-11-18	86.06	86.84	84.58	84.67	10152571
2024-11-19	82.99	84.24	82.50	84.09	12442731
2024-11-20	84.51	85.60	84.24	84.74	6076348
2024-11-21	85.16	85.49	84.21	84.82	7250051
2024-11-22	84.68	86.80	84.57	86.77	6785992
2024-11-25	87.99	88.74	86.97	87.77	12998272
2024-11-26	87.40	88.18	86.90	86.94	5610415
2024-11-27	87.55	87.66	86.27	86.57	5477894
2024-11-29	86.39	87.08	85.82	86.77	4469740
2024-12-02	86.55	87.47	85.84	86.53	7273536
2024-12-03	86.40	86.40	84.62	85.14	8189778
2024-12-04	85.68	90.14	85.24	89.33	15535961
2024-12-05	89.59	90.27	88.27	89.05	9025551
2024-12-06	89.49	90.04	88.55	89.88	6955544
2024-12-09	92.25	93.66	89.73	90.00	10714196
2024-12-10	89.94	90.00	88.38	88.76	6697466
2024-12-11	88.62	91.03	87.84	90.75	6657199
2024-12-12	90.43	91.17	89.34	89.40	4711138
2024-12-13	90.42	91.19	89.82	91.02	8358050
2024-12-16	90.79	91.46	89.52	91.30	7402470
2024-12-17	90.90	92.00	90.23	90.86	8395584
2024-12-18	90.70	91.09	85.18	85.45	12583697
2024-12-19	86.28	88.42	86.16	86.78	9522428
2024-12-20	84.91	88.23	84.50	87.13	22052710
2024-12-23	86.47	87.24	85.97	86.90	5633131
2024-12-24	86.90	88.33	86.59	88.25	3276344
2024-12-26	87.60	88.73	87.26	88.14	4802170
2024-12-27	87.36	87.66	86.20	86.86	5124993
2024-12-30	85.69	86.07	84.66	85.43	5855039
2024-12-31	85.74	85.90	85.05	85.35	4533202
2025-01-02	85.84	86.94	84.82	86.18	6227776
2025-01-03	86.73	87.70	86.31	87.60	6136427
2025-01-06	88.02	90.09	87.72	89.53	7869184
2025-01-07	89.53	89.97	87.60	87.97	6080796
2025-01-08	88.06	88.23	86.79	87.94	7400030
2025-01-10	86.79	87.09	82.24	83.36	11341216
2025-01-13	82.19	84.12	81.79	83.99	7402380
2025-01-14	85.29	87.40	84.75	87.18	8958442
2025-01-15	88.72	90.19	88.47	89.64	10024081
2025-01-16	89.96	90.37	88.85	88.92	5816351
2025-01-17	90.76	93.25	90.01	91.81	16499703
2025-01-21	92.21	92.21	89.39	89.77	12629343
2025-01-22	90.00	90.37	89.14	89.85	7345739
2025-01-23	89.76	89.78	88.24	89.73	7540610
2025-01-24	89.59	90.02	88.84	89.11	6004674
2025-01-27	87.55	90.29	87.39	90.24	6923826
2025-01-28	89.76	89.83	86.88	88.19	8665994
2025-01-29	88.17	89.42	88.17	88.76	5234468
2025-01-30	89.51	90.93	88.84	89.57	7708468
2025-01-31	89.57	90.40	88.54	88.58	8338934
2025-02-03	86.50	89.71	86.00	89.51	11215041
2025-02-04	82.26	82.69	77.38	77.73	58801889
2025-02-05	78.21	79.50	77.67	79.20	23646046
2025-02-06	79.68	79.74	78.11	78.57	14440462
2025-02-07	79.00	79.49	77.23	77.31	13597269
2025-02-10	78.16	78.92	77.61	78.24	11815591
2025-02-11	77.82	77.85	76.04	76.21	15769395
2025-02-12	75.42	76.85	75.30	76.27	11782529
2025-02-13	76.37	76.93	75.73	76.59	9958597
2025-02-14	76.90	78.33	76.63	77.97	10504560
2025-02-18	78.20	78.76	77.50	78.62	11281243
2025-02-19	78.50	79.00	77.54	78.36	9082256
2025-02-20	78.12	78.17	76.85	77.63	9319311
2025-02-21	77.44	77.48	74.75	74.95	15171686
2025-02-24	75.25	75.88	73.97	75.25	12873277
2025-02-25	77.14	77.57	72.70	74.07	20647167
2025-02-26	74.33	74.48	71.77	72.05	15296804
2025-02-27	72.15	72.55	70.58	70.73	11661160
2025-02-28	70.50	71.12	69.68	71.05	13601324
2025-03-03	71.10	71.57	69.50	69.75	15753699
2025-03-04	69.00	69.08	66.34	67.48	20179966
2025-03-05	67.98	69.69	67.70	69.50	14464271
2025-03-06	68.82	69.86	67.66	68.08	11226928
2025-03-07	67.97	70.98	67.83	70.48	16388274
2025-03-10	69.02	69.97	66.99	68.16	15035191
2025-03-11	68.41	68.95	67.17	67.98	12133067
2025-03-12	68.87	69.38	67.91	68.62	11545839
2025-03-13	68.33	68.91	66.70	66.91	9778264
2025-03-14	67.81	69.14	67.52	68.95	9828715
2025-03-17	68.67	70.22	67.98	69.65	7971219
2025-03-18	69.07	69.46	68.29	68.88	7520849
2025-03-19	69.10	70.48	68.82	70.00	6876430
2025-03-20	69.44	70.81	69.25	69.67	7453575
2025-03-21	68.62	70.41	68.55	70.19	14603808
2025-03-24	71.55	71.66	70.51	70.97	9911035
2025-03-25	71.00	71.71	70.55	70.86	6690576
2025-03-26	70.93	71.62	69.55	69.97	7453991
2025-03-27	69.06	69.96	68.70	68.86	7883088
2025-03-28	68.06	68.24	64.95	65.15	16536285
2025-03-31	64.28	65.43	63.40	65.25	11562033
2025-04-01	64.62	66.36	64.60	66.10	8000576
2025-04-02	65.25	67.57	65.10	67.15	8122978
2025-04-03	63.10	63.94	60.95	61.71	18479921
2025-04-04	60.00	60.19	57.32	58.37	22124996
2025-04-07	56.74	61.48	55.85	58.53	20263197
2025-04-08	59.76	61.26	56.46	57.41	16533623
2025-04-09	56.67	64.17	56.51	63.95	22501953
2025-04-10	62.30	62.45	58.94	60.56	14398120
2025-04-11	60.53	62.81	60.45	62.59	12919356
2025-04-14	63.70	63.90	61.69	62.27	8997462
2025-04-15	62.36	62.79	61.65	62.00	9140768
2025-04-16	61.38	61.46	59.72	60.24	9833606
2025-04-17	60.35	61.47	60.13	61.00	9023742
2025-04-21	60.24	60.96	59.46	60.29	7354085
2025-04-22	60.73	61.91	59.95	61.42	9390144
2025-04-23	62.72	64.57	62.17	62.46	9838865
2025-04-24	62.90	64.83	62.76	64.77	10876971
2025-04-25	64.49	65.42	64.49	65.34	8693362
2025-04-28	65.31	65.82	64.13	64.93	14251515
2025-04-29	66.37	67.43	64.36	66.32	19706804
2025-04-30	65.16	65.99	63.54	65.84	10293798
2025-05-01	65.62	66.12	64.85	65.41	10072972
2025-05-02	66.14	67.76	65.98	67.24	10081506
2025-05-05	66.96	69.36	66.91	68.54	12000307
2025-05-06	67.95	68.93	67.80	68.05	7659394
2025-05-07	68.34	68.94	67.72	68.69	8106537
2025-05-08	69.30	70.95	69.30	70.48	11791492
2025-05-09	70.87	71.32	70.01	70.26	7470489
2025-05-12	72.97	74.15	71.85	72.31	12513047
2025-05-13	72.41	72.65	71.89	72.29	8076183
2025-05-14	72.66	73.34	72.24	72.68	7724048
2025-05-15	72.34	72.67	71.44	71.57	8116475
2025-05-16	71.47	72.22	71.08	72.18	8717851
2025-05-19	71.16	72.54	71.11	72.32	7434931
2025-05-20	71.89	72.78	71.74	72.61	8403163
2025-05-21	72.20	73.20	71.51	71.65	8094345
2025-05-22	71.48	71.99	71.28	71.45	6451026
2025-05-23	69.46	70.14	69.41	69.85	7683598
2025-05-27	70.75	72.00	70.67	71.48	8770916
2025-05-28	71.58	72.04	71.10	71.44	6292063
2025-05-29	72.16	72.45	70.25	70.93	7058910
2025-05-30	70.96	71.08	69.52	70.28	14937197
2025-06-02	69.28	70.96	69.05	70.93	7518225
2025-06-03	71.00	71.43	69.86	71.33	7316371
2025-06-04	71.49	73.07	71.33	72.80	7712328
2025-06-05	72.80	73.55	72.08	72.47	6326019
2025-06-06	73.27	73.62	72.64	73.43	7240199
2025-06-09	73.70	73.97	72.95	73.55	6166472
2025-06-10	73.58	75.27	73.32	74.76	9510736
2025-06-11	75.10	75.21	73.93	74.61	7706133
2025-06-12	74.02	75.31	74.00	74.81	8644643
2025-06-13	73.30	74.22	70.53	70.83	16744374
2025-06-16	71.63	72.49	71.07	72.26	7195509
2025-06-17	71.92	72.10	70.47	70.67	7374325
2025-06-18	70.51	71.28	67.52	68.57	20427726
2025-06-20	68.83	70.55	68.55	70.05	18497852
2025-06-23	71.00	72.15	70.16	72.01	11447942
2025-06-24	73.13	73.94	72.55	73.58	9500942
2025-06-25	74.14	74.25	72.42	73.07	7851896
2025-06-26	73.25	73.38	71.61	73.17	10235639
2025-06-27	73.27	73.75	72.86	73.64	10449548

Explore More About PYPL

Coins representing dividend payouts and trends

PYPL Dividend History

Discover PayPal Holdings 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

PYPL Stock Split History

Discover PayPal Holdings 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

PYPL Historical Prices

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

Web Analytics