SFM Historical Prices

Summary

Key Stock Metrics

94.68

(August 13, 2024)

52-Week Low

182.00

(June 3, 2025)

52-Week High

182.00

(June 3, 2025)

All-Time High

148.99

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-08-01	35.00	40.64	33.00	40.11	14762456
2013-08-02	41.07	41.50	38.48	39.98	2108713
2013-08-05	40.07	41.85	39.25	41.13	789500
2013-08-06	41.51	41.51	38.58	39.77	711685
2013-08-07	40.24	40.25	38.63	39.30	1120326
2013-08-08	40.04	40.10	39.00	39.11	472942
2013-08-09	39.00	39.64	38.63	38.84	298409
2013-08-12	38.52	38.83	37.30	37.60	547441
2013-08-13	37.31	38.20	36.71	37.89	559610
2013-08-14	37.98	39.00	37.80	38.90	253276
2013-08-15	38.70	39.33	38.40	39.17	247766
2013-08-16	39.88	40.19	39.20	39.34	666679
2013-08-19	39.50	39.80	38.10	38.36	204900
2013-08-20	38.25	38.42	37.30	38.29	273209
2013-08-21	38.58	38.58	37.12	37.22	204320
2013-08-22	37.11	39.00	37.11	38.59	205310
2013-08-23	41.50	41.75	38.30	39.06	1030906
2013-08-26	39.34	39.88	38.25	38.99	230164
2013-08-27	38.05	38.19	37.75	37.88	267066
2013-08-28	38.38	38.39	37.33	37.47	215229
2013-08-29	37.10	37.50	36.80	37.38	350273
2013-08-30	37.44	38.01	36.23	36.96	574268
2013-09-03	37.66	37.66	36.53	36.75	236420
2013-09-04	36.90	37.03	36.50	36.80	275443
2013-09-05	36.87	37.10	36.80	36.87	220705
2013-09-06	37.11	39.00	36.99	38.84	216367
2013-09-09	39.34	39.34	38.29	39.03	147707
2013-09-10	38.10	39.46	36.87	38.22	593749
2013-09-11	38.28	38.68	37.18	38.21	622549
2013-09-12	38.23	38.70	37.68	38.62	193207
2013-09-13	38.87	39.10	38.65	38.89	124163
2013-09-16	39.25	39.85	39.13	39.43	410900
2013-09-17	39.42	40.32	39.04	39.56	366451
2013-09-18	39.69	40.63	39.69	40.56	289118
2013-09-19	41.00	42.51	41.00	41.86	662350
2013-09-20	42.54	44.75	42.46	42.99	1127834
2013-09-23	44.40	44.56	43.20	44.54	449084
2013-09-24	44.83	45.50	44.52	45.38	329979
2013-09-25	45.50	46.31	43.61	44.23	316136
2013-09-26	44.54	45.58	44.29	44.85	291490
2013-09-27	44.20	45.95	42.06	45.17	630410
2013-09-30	43.71	44.85	43.41	44.39	1399007
2013-10-01	44.21	45.00	43.71	44.94	209947
2013-10-02	45.77	46.37	45.00	46.35	565417
2013-10-03	46.16	46.26	45.60	46.02	362345
2013-10-04	46.07	48.15	46.01	48.12	828040
2013-10-07	47.92	48.00	45.53	45.69	633604
2013-10-08	45.50	45.54	42.11	42.84	1133309
2013-10-09	42.47	44.99	42.24	44.79	734142
2013-10-10	45.46	46.85	45.15	46.48	537985
2013-10-11	46.57	47.92	45.85	46.20	447642
2013-10-14	45.19	47.05	44.86	46.40	414693
2013-10-15	46.50	46.74	45.84	46.42	504300
2013-10-16	46.46	47.26	46.46	47.00	505283
2013-10-17	46.91	47.76	46.50	47.47	416026
2013-10-18	47.98	48.39	47.21	48.10	242501
2013-10-21	48.32	49.34	47.38	49.11	277329
2013-10-22	49.03	49.45	47.25	47.53	204225
2013-10-23	47.28	47.93	45.31	46.22	353300
2013-10-24	46.64	47.32	46.22	46.62	247291
2013-10-25	46.80	47.13	46.11	46.58	151319
2013-10-28	46.44	47.73	46.44	47.54	226480
2013-10-29	47.53	47.71	45.86	46.60	169690
2013-10-30	46.57	47.22	46.06	46.30	234858
2013-10-31	46.31	46.64	45.40	46.06	390787
2013-11-01	45.95	46.11	44.23	45.34	300933
2013-11-04	45.50	47.00	45.07	46.90	245495
2013-11-05	46.78	47.71	46.50	47.45	184761
2013-11-06	47.88	48.10	47.45	48.04	357936
2013-11-07	47.39	47.39	45.62	46.58	1395954
2013-11-08	44.60	48.95	44.21	45.69	825661
2013-11-11	45.49	46.42	44.73	45.14	268924
2013-11-12	45.01	45.80	44.11	44.67	243961
2013-11-13	44.28	44.74	43.68	44.66	363734
2013-11-14	44.63	44.66	43.43	43.65	236989
2013-11-15	43.55	43.68	42.78	43.05	510185
2013-11-18	43.10	43.15	40.51	40.59	562207
2013-11-19	40.00	41.34	39.02	39.66	1115329
2013-11-20	39.62	39.76	37.90	38.18	946172
2013-11-21	38.19	39.30	37.90	38.31	1147801
2013-11-22	39.05	39.10	37.46	37.86	1244052
2013-11-25	37.73	37.86	37.05	37.52	1286539
2013-11-26	36.55	38.05	36.11	38.00	10716316
2013-11-27	38.29	38.79	37.83	38.10	1634905
2013-11-29	38.14	38.23	37.55	37.84	491865
2013-12-02	38.00	38.52	37.65	38.20	2105982
2013-12-03	37.93	38.41	37.68	38.30	911228
2013-12-04	38.40	38.61	37.87	38.30	807293
2013-12-05	38.15	38.27	37.51	37.58	679532
2013-12-06	38.00	38.06	37.69	37.85	671536
2013-12-09	38.00	38.00	37.44	37.49	804437
2013-12-10	37.34	37.62	36.55	36.60	684579
2013-12-11	37.25	37.45	36.61	36.89	1403180
2013-12-12	37.00	37.00	36.49	36.56	864026
2013-12-13	36.73	36.98	36.29	36.29	601524
2013-12-16	36.87	36.93	35.94	36.01	730803
2013-12-17	36.19	37.15	35.58	37.06	1060956
2013-12-18	36.67	37.55	36.50	37.44	857571
2013-12-19	37.18	37.60	37.02	37.57	679977
2013-12-20	37.02	37.90	37.02	37.81	1704057
2013-12-23	37.86	37.90	37.65	37.81	361799
2013-12-24	37.67	38.15	37.63	37.97	192939
2013-12-26	38.00	38.47	37.92	38.23	290072
2013-12-27	38.30	38.46	37.85	38.19	864361
2013-12-30	38.03	38.38	37.59	38.03	359721
2013-12-31	37.91	38.50	37.80	38.43	424253
2014-01-02	38.18	38.50	37.28	37.51	526306
2014-01-03	37.43	37.86	36.66	37.60	797570
2014-01-06	37.57	37.77	36.14	36.79	1140017
2014-01-07	36.89	37.83	36.80	37.52	630361
2014-01-08	37.42	38.63	37.29	38.45	579240
2014-01-09	38.40	38.60	36.62	38.20	1271705
2014-01-10	38.11	38.43	37.89	38.34	716090
2014-01-13	38.16	39.74	37.25	37.65	1128910
2014-01-14	37.80	39.85	37.69	39.63	1162090
2014-01-15	39.67	40.06	38.90	39.23	988281
2014-01-16	39.30	40.09	38.85	39.55	659363
2014-01-17	39.34	39.57	37.61	38.06	477726
2014-01-21	38.43	38.60	37.12	37.35	842195
2014-01-22	37.48	37.85	37.14	37.70	318340
2014-01-23	37.60	37.60	36.95	37.15	478627
2014-01-24	36.89	37.40	35.33	35.56	1144140
2014-01-27	35.69	36.68	35.21	36.28	786781
2014-01-28	36.32	36.48	35.52	35.55	518817
2014-01-29	35.22	35.69	34.93	35.15	677606
2014-01-30	35.38	35.52	34.81	35.10	769432
2014-01-31	34.80	36.12	34.50	35.74	670367
2014-02-03	35.55	36.09	34.39	34.63	1135805
2014-02-04	34.95	36.15	34.72	34.98	813858
2014-02-05	35.24	35.24	34.55	34.91	387560
2014-02-06	34.94	35.64	34.56	35.28	668331
2014-02-07	35.20	35.81	34.85	35.06	951297
2014-02-10	35.25	35.25	34.37	34.62	803691
2014-02-11	34.96	34.96	34.27	34.59	894404
2014-02-12	34.82	35.25	34.66	35.04	1092623
2014-02-13	34.19	34.92	34.04	34.85	1049225
2014-02-14	34.93	35.16	34.60	35.00	605891
2014-02-18	34.95	35.75	34.84	35.50	726676
2014-02-19	35.38	36.55	35.38	36.44	536385
2014-02-20	36.62	36.96	35.85	35.98	484269
2014-02-21	35.75	36.43	35.65	35.95	457847
2014-02-24	36.05	36.44	35.55	35.93	410027
2014-02-25	35.87	36.20	35.71	35.96	490874
2014-02-26	36.48	37.53	36.02	36.85	843391
2014-02-27	37.16	37.67	36.76	37.46	1121848
2014-02-28	38.42	39.98	37.39	38.97	3161215
2014-03-03	38.35	39.07	38.02	38.51	819493
2014-03-04	39.04	39.22	38.51	39.01	874599
2014-03-05	38.97	39.58	38.61	39.24	591465
2014-03-06	39.49	39.72	38.69	39.00	363675
2014-03-07	39.00	39.10	38.52	38.66	399007
2014-03-10	38.73	38.74	37.78	37.90	629441
2014-03-11	37.96	38.09	37.02	37.10	975592
2014-03-12	36.83	38.40	36.80	38.12	1423630
2014-03-13	38.20	38.54	37.95	38.50	1043664
2014-03-14	38.46	38.55	37.78	37.95	707108
2014-03-17	38.03	38.35	37.47	37.83	599110
2014-03-18	37.03	37.33	35.86	37.16	1859764
2014-03-19	37.01	37.70	36.95	37.31	679212
2014-03-20	37.22	37.66	36.83	37.13	326655
2014-03-21	37.14	37.37	36.68	36.96	577406
2014-03-24	36.93	36.97	35.76	35.94	703513
2014-03-25	36.26	36.50	35.38	35.49	613081
2014-03-26	36.85	37.15	34.91	35.28	1751350
2014-03-27	35.00	35.00	33.92	34.17	1425728
2014-03-28	34.87	36.55	34.75	36.47	5638051
2014-03-31	36.40	36.54	35.78	36.03	1151907
2014-04-01	36.06	37.44	35.80	37.21	1032275
2014-04-02	37.19	38.14	36.64	38.12	1101760
2014-04-03	38.10	38.35	37.62	38.23	833708
2014-04-04	38.34	38.34	35.63	36.68	2359773
2014-04-07	36.62	36.65	35.05	35.42	1184016
2014-04-08	36.29	37.40	35.96	36.56	843216
2014-04-09	36.72	37.01	36.20	36.87	368020
2014-04-10	36.80	37.00	35.37	35.59	702427
2014-04-11	35.30	35.84	34.50	34.63	635374
2014-04-14	35.05	35.18	34.28	34.60	516554
2014-04-15	34.91	35.14	33.56	33.90	638993
2014-04-16	34.07	34.84	33.68	33.84	435661
2014-04-17	33.85	34.34	33.62	33.93	244224
2014-04-21	33.94	34.59	33.41	34.26	342765
2014-04-22	34.20	34.77	34.01	34.24	638208
2014-04-23	34.77	34.82	33.95	34.00	376044
2014-04-24	34.28	34.28	33.11	33.31	856433
2014-04-25	33.25	33.60	32.86	32.91	939288
2014-04-28	33.14	33.39	31.85	32.20	973243
2014-04-29	32.16	32.42	31.91	32.00	596597
2014-04-30	31.87	32.18	31.52	31.97	565783
2014-05-01	32.05	32.30	31.78	31.99	620415
2014-05-02	31.49	31.95	31.11	31.54	1249666
2014-05-05	30.96	31.60	30.73	30.77	1170167
2014-05-06	30.85	31.57	30.56	31.09	997859
2014-05-07	28.90	28.96	25.73	27.40	5834361
2014-05-08	29.00	29.53	25.90	26.26	5056812
2014-05-09	26.35	27.25	26.34	26.51	2211863
2014-05-12	26.80	28.30	26.79	27.85	1397751
2014-05-13	27.89	28.77	27.80	28.55	1957825
2014-05-14	28.41	28.72	28.15	28.46	1533547
2014-05-15	28.54	28.71	28.25	28.64	1652615
2014-05-16	28.71	29.02	28.55	28.86	929124
2014-05-19	28.75	29.01	28.41	28.50	2347397
2014-05-20	28.41	28.45	27.50	27.77	2672570
2014-05-21	27.98	28.08	27.15	27.38	1292168
2014-05-22	27.28	27.51	27.01	27.20	1266487
2014-05-23	27.33	27.60	26.87	27.12	1111316
2014-05-27	27.38	27.63	26.99	27.50	1602028
2014-05-28	27.53	27.59	27.25	27.35	771972
2014-05-29	27.33	27.51	27.00	27.04	1061884
2014-05-30	27.10	27.28	26.93	27.10	1825293
2014-06-02	27.13	27.40	26.60	26.80	801807
2014-06-03	26.80	27.41	26.69	27.21	696167
2014-06-04	27.15	28.00	26.86	27.61	686143
2014-06-05	27.57	28.54	27.32	28.28	983384
2014-06-06	28.42	29.07	28.28	28.96	798231
2014-06-09	29.00	29.30	28.56	29.05	886592
2014-06-10	29.00	29.38	28.75	29.08	696417
2014-06-11	29.17	29.31	28.72	29.12	764626
2014-06-12	30.15	30.74	29.85	30.00	1990623
2014-06-13	30.21	30.53	29.59	30.33	1532398
2014-06-16	30.35	31.29	30.11	31.17	1548907
2014-06-17	31.12	31.30	30.83	31.05	1011229
2014-06-18	30.96	31.25	30.69	31.18	850312
2014-06-19	30.06	31.33	30.06	31.01	1022817
2014-06-20	31.08	31.28	30.43	31.16	2272126
2014-06-23	31.09	31.63	30.94	31.55	1289264
2014-06-24	31.51	31.56	31.06	31.29	1177493
2014-06-25	31.58	32.73	31.55	32.68	1639548
2014-06-26	32.77	32.93	32.20	32.83	1193177
2014-06-27	32.76	32.90	32.42	32.54	6955813
2014-06-30	32.55	32.75	32.05	32.72	1412075
2014-07-01	32.75	32.86	32.40	32.80	1520719
2014-07-02	32.77	33.18	32.54	32.61	816769
2014-07-03	32.80	33.15	32.64	32.93	430660
2014-07-07	32.86	33.00	32.45	32.58	780835
2014-07-08	32.31	32.38	31.67	31.77	1136773
2014-07-09	31.91	32.49	31.80	32.03	525156
2014-07-10	31.68	31.96	31.25	31.35	770459
2014-07-11	31.19	31.59	30.78	31.39	858538
2014-07-14	31.60	31.65	30.95	31.23	597204
2014-07-15	31.61	31.86	30.82	31.21	679884
2014-07-16	31.42	31.55	30.97	31.10	601799
2014-07-17	31.07	31.31	30.90	31.19	1025930
2014-07-18	31.25	31.96	31.09	31.77	1042832
2014-07-21	31.62	32.51	31.62	32.04	813112
2014-07-22	32.04	32.53	32.03	32.20	697663
2014-07-23	32.08	32.25	31.33	31.53	1073924
2014-07-24	31.59	32.24	31.48	31.90	880583
2014-07-25	31.77	31.81	31.20	31.24	571393
2014-07-28	31.39	31.52	30.73	30.88	1036015
2014-07-29	30.91	31.82	30.80	31.49	1315373
2014-07-30	31.54	31.78	31.25	31.39	706666
2014-07-31	31.14	31.14	30.30	30.51	1636838
2014-08-01	30.60	30.65	29.11	29.94	2121158
2014-08-04	30.13	31.23	29.72	30.80	1122988
2014-08-05	30.73	30.99	30.42	30.74	1124478
2014-08-06	30.57	31.80	30.57	31.75	1478299
2014-08-07	31.67	31.99	30.18	30.55	2384492
2014-08-08	31.97	32.91	30.79	31.67	3303467
2014-08-11	31.95	32.69	31.76	32.56	1066220
2014-08-12	31.17	31.36	30.07	30.31	2594252
2014-08-13	29.89	30.27	29.80	30.00	8863121
2014-08-14	30.00	30.18	29.80	30.07	2270747
2014-08-15	30.18	30.23	29.44	29.50	1350517
2014-08-18	29.74	29.80	29.10	29.55	1574839
2014-08-19	29.59	29.99	29.46	29.80	846696
2014-08-20	29.68	29.80	29.34	29.73	999618
2014-08-21	29.66	29.94	29.59	29.60	713395
2014-08-22	29.61	30.55	29.61	30.34	1782037
2014-08-25	30.48	30.60	30.17	30.59	829383
2014-08-26	30.60	30.80	30.47	30.68	785180
2014-08-27	30.79	30.92	30.50	30.90	791911
2014-08-28	30.91	31.11	30.60	31.01	614006
2014-08-29	31.01	31.12	30.47	30.94	605978
2014-09-02	30.97	31.35	30.85	30.87	858982
2014-09-03	30.95	31.21	30.21	30.34	1186627
2014-09-04	30.47	31.20	30.19	30.82	724032
2014-09-05	30.79	31.41	30.47	31.31	768290
2014-09-08	31.34	31.68	31.06	31.48	554552
2014-09-09	31.50	31.70	30.64	30.69	614441
2014-09-10	30.80	30.93	30.21	30.25	835191
2014-09-11	30.20	30.71	30.12	30.62	791238
2014-09-12	30.66	30.90	30.38	30.77	1745492
2014-09-15	30.75	30.75	29.98	30.05	1672492
2014-09-16	29.97	30.36	29.84	30.20	1426643
2014-09-17	30.28	30.79	30.17	30.50	925370
2014-09-18	30.45	31.32	30.10	31.29	572881
2014-09-19	31.89	31.96	30.80	31.46	1316986
2014-09-22	31.32	31.32	30.19	30.22	816800
2014-09-23	30.12	30.47	30.00	30.09	823998
2014-09-24	30.16	30.33	29.99	30.14	458822
2014-09-25	30.14	30.26	29.47	29.70	859441
2014-09-26	29.78	30.02	29.50	29.57	368545
2014-09-29	29.46	29.51	29.01	29.30	535539
2014-09-30	29.33	29.50	29.06	29.07	450330
2014-10-01	29.04	29.14	28.67	28.75	1292512
2014-10-02	28.87	29.76	28.69	29.58	1056085
2014-10-03	29.81	30.04	29.47	29.49	356630
2014-10-06	29.60	29.88	29.37	29.52	490840
2014-10-07	29.29	29.50	28.85	28.98	705861
2014-10-08	29.04	29.66	28.78	29.58	589665
2014-10-09	29.54	29.60	28.87	28.93	622264
2014-10-10	29.00	29.00	27.47	27.67	1504687
2014-10-13	28.30	28.55	27.17	27.40	2594204
2014-10-14	27.66	28.75	27.32	28.29	1167926
2014-10-15	27.89	29.52	27.89	29.50	1305912
2014-10-16	29.02	29.50	28.65	29.40	983700
2014-10-17	29.44	29.44	28.70	28.81	599873
2014-10-20	28.83	29.49	28.76	29.25	807084
2014-10-21	29.48	30.00	29.10	29.83	671849
2014-10-22	29.78	29.89	28.78	28.81	1014511
2014-10-23	28.95	29.02	28.35	28.95	705744
2014-10-24	29.55	29.64	28.68	28.95	440754
2014-10-27	28.75	28.90	28.29	28.67	458392
2014-10-28	28.75	29.32	28.65	29.15	1099807
2014-10-29	29.04	29.28	28.52	28.81	544479
2014-10-30	28.72	28.94	28.44	28.76	934712
2014-10-31	28.90	29.91	28.88	29.11	1325545
2014-11-03	29.24	29.99	29.21	29.59	911373
2014-11-04	29.55	30.75	29.26	30.57	1471786
2014-11-05	30.89	31.29	30.58	30.69	1349263
2014-11-06	31.10	31.65	30.89	31.28	1855544
2014-11-07	30.75	32.12	29.25	31.70	3142477
2014-11-10	31.00	31.79	30.71	31.47	1460339
2014-11-11	29.68	29.99	29.50	29.79	7188462
2014-11-12	29.92	30.19	29.51	30.08	1860072
2014-11-13	30.31	30.46	30.09	30.22	452591
2014-11-14	30.13	30.83	30.07	30.75	1430610
2014-11-17	30.73	31.07	30.40	30.91	979008
2014-11-18	31.04	31.64	30.89	31.41	889925
2014-11-19	31.26	31.62	31.02	31.43	586277
2014-11-20	31.37	31.72	31.32	31.40	571013
2014-11-21	31.74	32.21	31.50	32.05	1727747
2014-11-24	32.32	32.32	31.63	31.91	597830
2014-11-25	31.96	32.06	31.44	32.01	654756
2014-11-26	31.95	32.09	31.65	31.74	276506
2014-11-28	31.89	32.36	31.62	31.79	377393
2014-12-01	32.01	32.30	31.36	32.00	800471
2014-12-02	31.91	32.23	31.50	31.79	664019
2014-12-03	31.88	31.88	30.95	31.08	669068
2014-12-04	31.16	31.42	31.02	31.19	754601
2014-12-05	30.90	31.09	29.63	30.41	1367040
2014-12-08	30.23	30.43	29.80	30.13	878691
2014-12-09	29.95	30.29	29.44	30.22	883848
2014-12-10	30.24	30.35	29.81	30.01	524432
2014-12-11	30.15	30.75	30.08	30.21	648939
2014-12-12	29.95	30.86	29.95	30.68	790233
2014-12-15	30.20	31.34	30.20	30.67	746426
2014-12-16	30.60	31.45	30.47	31.01	1137879
2014-12-17	31.00	31.99	30.75	31.93	955157
2014-12-18	32.10	32.45	31.88	31.95	1048309
2014-12-19	32.07	32.26	31.59	32.08	1198031
2014-12-22	32.10	32.42	32.02	32.41	784415
2014-12-23	32.43	32.94	32.40	32.68	1329486
2014-12-24	32.93	32.93	32.52	32.70	491693
2014-12-26	32.73	32.87	32.49	32.73	631196
2014-12-29	32.66	33.06	32.65	32.96	1044203
2014-12-30	32.75	33.35	32.56	33.20	797684
2014-12-31	33.14	33.98	33.00	33.98	900594
2015-01-02	33.99	34.25	33.79	34.02	2262595
2015-01-05	34.07	34.32	32.71	33.21	1456042
2015-01-06	33.16	33.46	32.59	33.07	2962829
2015-01-07	33.16	33.97	33.06	33.77	1743159
2015-01-08	33.85	34.24	33.61	33.75	857411
2015-01-09	33.83	34.00	33.54	33.95	823437
2015-01-12	34.00	35.00	33.87	34.90	1332015
2015-01-13	35.00	35.00	34.27	34.47	1097852
2015-01-14	34.21	34.58	34.05	34.39	664685
2015-01-15	34.59	34.60	33.85	33.94	807012
2015-01-16	33.91	34.47	33.71	34.01	786444
2015-01-20	34.01	34.42	33.72	34.14	802652
2015-01-21	34.82	35.85	34.74	35.42	2729038
2015-01-22	35.89	35.92	35.06	35.45	1330865
2015-01-23	35.30	36.46	35.16	36.42	1286841
2015-01-26	36.20	36.88	36.00	36.88	1190461
2015-01-27	36.64	36.98	36.19	36.75	1083371
2015-01-28	36.94	36.94	36.19	36.32	716153
2015-01-29	36.47	36.58	36.00	36.45	586773
2015-01-30	36.31	36.95	36.25	36.41	1054554
2015-02-02	36.41	36.44	35.38	36.24	808838
2015-02-03	36.40	36.44	35.94	36.35	492511
2015-02-04	36.31	37.00	36.08	36.90	683125
2015-02-05	36.88	37.10	36.46	37.01	818557
2015-02-06	37.15	37.44	36.78	36.92	621617
2015-02-09	36.90	36.90	36.59	36.68	637236
2015-02-10	36.64	37.27	36.54	37.08	543764
2015-02-11	36.99	37.20	36.67	37.16	699372
2015-02-12	37.49	38.29	37.24	37.85	1516009
2015-02-13	38.05	38.45	37.83	38.38	860591
2015-02-17	38.38	38.43	38.00	38.25	1113070
2015-02-18	38.10	38.35	37.91	38.09	820190
2015-02-19	38.01	38.25	37.64	37.75	662140
2015-02-20	37.85	37.93	37.40	37.48	572919
2015-02-23	37.58	37.77	36.94	37.04	726901
2015-02-24	37.00	37.46	36.43	36.64	1266930
2015-02-25	37.00	37.64	36.63	37.09	1847475
2015-02-26	36.50	36.51	35.19	36.01	4061823
2015-02-27	36.11	36.86	35.85	36.81	1616720
2015-03-02	35.81	36.97	35.59	35.85	1646943
2015-03-03	35.88	35.93	34.86	35.16	1450844
2015-03-04	35.18	35.28	34.41	34.73	1748131
2015-03-05	35.72	35.72	34.97	35.19	4583722
2015-03-06	35.05	35.50	35.00	35.49	1984889
2015-03-09	35.47	35.69	35.01	35.41	1273347
2015-03-10	35.06	35.35	34.72	34.76	1318068
2015-03-11	34.72	34.74	34.15	34.33	1876204
2015-03-12	34.45	34.82	34.24	34.61	1073988
2015-03-13	34.69	34.99	34.36	34.64	1288009
2015-03-16	34.67	34.90	34.48	34.52	1040911
2015-03-17	34.34	34.97	34.21	34.67	1397237
2015-03-18	34.41	35.06	34.41	34.59	1177295
2015-03-19	34.42	34.51	33.85	33.96	1271433
2015-03-20	34.01	34.26	33.40	33.99	2110815
2015-03-23	34.13	34.19	33.02	33.02	1966679
2015-03-24	33.12	33.76	32.87	33.15	1985898
2015-03-25	33.29	33.30	32.97	33.27	1673702
2015-03-26	33.30	33.34	32.94	33.09	927510
2015-03-27	33.18	33.29	32.71	33.15	1002523
2015-03-30	33.16	33.68	33.12	33.55	1011698
2015-03-31	34.72	35.53	34.31	35.23	2450505
2015-04-01	35.05	35.14	34.48	35.09	1842296
2015-04-02	34.97	36.13	34.97	35.80	1802960
2015-04-06	35.77	36.01	35.51	35.81	1584693
2015-04-07	35.89	36.10	35.66	35.68	1315454
2015-04-08	35.67	35.78	35.05	35.09	1266899
2015-04-09	35.13	35.53	34.87	35.00	1177746
2015-04-10	35.17	35.27	34.71	35.03	892442
2015-04-13	35.11	35.38	34.83	34.99	921289
2015-04-14	35.04	35.06	34.18	34.19	822920
2015-04-15	34.38	34.52	33.22	33.25	1200396
2015-04-16	33.23	33.46	33.03	33.20	1232531
2015-04-17	33.15	33.44	32.84	33.04	863860
2015-04-20	33.18	33.34	32.80	32.99	695496
2015-04-21	33.16	33.39	32.89	33.39	1030487
2015-04-22	33.28	33.63	33.15	33.33	830271
2015-04-23	33.47	34.03	33.38	33.90	2509296
2015-04-24	34.07	34.23	33.81	33.92	2036480
2015-04-27	34.00	34.02	32.96	33.13	1025807
2015-04-28	33.66	33.99	33.15	33.89	1491525
2015-04-29	33.86	33.87	32.94	33.29	2020425
2015-04-30	33.54	33.56	31.90	31.99	2394464
2015-05-01	32.20	32.42	31.74	31.77	1649249
2015-05-04	31.90	32.11	31.24	31.25	1828508
2015-05-05	31.11	31.47	30.59	30.89	2444813
2015-05-06	30.99	31.23	30.44	31.06	2034594
2015-05-07	30.00	30.76	29.47	30.21	4748705
2015-05-08	27.93	29.00	26.98	27.23	11106334
2015-05-11	27.56	28.05	27.44	27.82	4615884
2015-05-12	27.82	29.08	27.65	28.97	4163416
2015-05-13	29.43	29.76	29.11	29.70	3376551
2015-05-14	29.66	29.95	29.37	29.84	2864687
2015-05-15	29.91	30.31	29.70	30.26	2222008
2015-05-18	30.30	30.56	29.75	30.04	1925785
2015-05-19	29.94	30.11	29.66	29.85	1164340
2015-05-20	29.95	30.16	29.47	29.90	1274848
2015-05-21	30.00	30.46	29.82	30.30	903621
2015-05-22	30.32	30.63	30.01	30.46	1459671
2015-05-26	30.36	30.63	29.70	29.74	1477658
2015-05-27	29.87	30.10	29.64	29.71	1252648
2015-05-28	29.73	29.86	29.19	29.21	1630232
2015-05-29	29.25	30.11	29.24	29.99	1631765
2015-06-01	29.98	30.47	29.87	30.46	1371151
2015-06-02	30.42	30.66	29.91	29.99	1717221
2015-06-03	29.96	30.00	29.17	29.20	2396247
2015-06-04	29.15	29.35	28.89	29.18	1276643
2015-06-05	29.17	29.35	28.86	29.12	630817
2015-06-08	29.07	29.07	27.49	27.58	2740558
2015-06-09	28.00	28.00	26.98	27.43	1529093
2015-06-10	27.53	27.71	27.27	27.66	1371642
2015-06-11	27.84	27.92	27.46	27.58	1318247
2015-06-12	27.54	27.90	27.44	27.52	947437
2015-06-15	27.45	28.17	27.36	28.06	1467873
2015-06-16	28.00	28.33	27.95	28.24	1267492
2015-06-17	28.38	28.72	27.86	27.87	1765816
2015-06-18	28.08	28.30	27.81	28.01	2059362
2015-06-19	28.09	28.10	27.85	27.90	1912668
2015-06-22	27.88	28.29	27.83	28.02	1786389
2015-06-23	28.21	28.65	27.90	28.31	1806028
2015-06-24	28.19	28.34	27.87	28.00	1085131
2015-06-25	27.97	28.26	27.81	28.00	1251672
2015-06-26	28.00	28.17	27.66	27.92	6337520
2015-06-29	27.50	27.77	27.10	27.17	1978744
2015-06-30	27.19	27.51	26.94	26.98	1940121
2015-07-01	27.25	27.27	26.22	26.32	2789107
2015-07-02	26.32	26.73	25.98	26.40	2244941
2015-07-06	26.36	26.90	26.07	26.56	6388843
2015-07-07	26.64	27.17	26.21	27.05	2033938
2015-07-08	27.05	27.43	26.43	26.72	1447789
2015-07-09	26.94	27.15	26.72	26.74	1030228
2015-07-10	26.92	27.04	26.29	26.52	1655601
2015-07-13	26.75	27.05	26.53	27.00	1203272
2015-07-14	27.19	27.21	26.77	26.95	664112
2015-07-15	26.97	27.13	26.66	26.77	782131
2015-07-16	26.97	26.97	26.32	26.33	2066786
2015-07-17	26.24	26.36	25.94	26.02	2132206
2015-07-20	26.10	26.12	25.77	25.92	1554820
2015-07-21	25.67	26.24	25.66	25.77	1595551
2015-07-22	25.49	25.79	24.18	24.51	3845239
2015-07-23	24.48	24.59	24.19	24.30	1686682
2015-07-24	24.24	24.49	24.05	24.31	1631023
2015-07-27	24.08	24.21	23.86	23.95	1626490
2015-07-28	24.11	24.29	23.62	24.08	2134347
2015-07-29	24.29	24.96	24.16	24.68	2043819
2015-07-30	23.37	24.26	22.12	24.12	2383921
2015-07-31	24.20	24.67	23.91	24.52	2029109
2015-08-03	24.45	24.60	23.62	23.89	1661342
2015-08-04	23.89	24.23	23.64	24.21	2227901
2015-08-05	24.19	24.77	24.00	24.03	2410303
2015-08-06	23.93	24.30	23.44	23.50	3202997
2015-08-07	22.00	22.32	20.75	20.77	11954602
2015-08-10	21.48	21.52	20.93	21.11	3508429
2015-08-11	20.93	21.46	20.78	20.98	2038800
2015-08-12	20.76	21.52	20.73	21.30	2234016
2015-08-13	21.40	21.55	20.99	21.14	1590198
2015-08-14	21.04	21.20	20.82	21.02	1443484
2015-08-17	21.07	21.31	20.91	21.26	1477404
2015-08-18	21.30	21.30	20.99	21.19	1280794
2015-08-19	21.16	21.30	20.89	20.95	1652836
2015-08-20	20.81	21.15	20.69	21.03	2253543
2015-08-21	20.81	20.94	19.56	19.62	4233118
2015-08-24	17.94	19.78	16.41	19.59	3863685
2015-08-25	20.91	20.99	19.74	19.87	2698879
2015-08-26	19.71	20.04	19.37	19.81	3058443
2015-08-27	19.96	20.64	19.73	20.60	3222072
2015-08-28	20.58	20.72	20.29	20.44	1606492
2015-08-31	20.40	20.56	20.17	20.37	1570348
2015-09-01	19.99	20.50	19.92	20.13	1253315
2015-09-02	20.41	20.60	20.11	20.37	830546
2015-09-03	20.38	20.69	20.27	20.66	994537
2015-09-04	20.51	20.80	20.29	20.70	1292796
2015-09-08	20.88	21.47	20.78	21.39	1897721
2015-09-09	21.51	22.00	21.14	21.24	2058219
2015-09-10	21.06	22.40	21.01	22.30	2973072
2015-09-11	22.23	22.38	21.85	22.22	1970298
2015-09-14	22.33	22.37	21.87	22.10	1586173
2015-09-15	22.29	23.35	22.29	23.11	2996099
2015-09-16	23.02	23.98	23.02	23.89	2690289
2015-09-17	23.62	23.85	23.17	23.61	2814351
2015-09-18	23.43	23.63	22.80	22.86	2239737
2015-09-21	23.00	23.14	22.64	22.68	1363148
2015-09-22	22.34	22.58	21.93	22.47	1516357
2015-09-23	22.48	22.64	21.76	21.81	726271
2015-09-24	21.60	21.68	20.99	21.39	1663682
2015-09-25	21.65	22.04	21.35	21.61	1736062
2015-09-28	21.69	21.72	21.08	21.31	1756380
2015-09-29	21.45	21.98	21.11	21.24	1855701
2015-09-30	21.47	21.55	20.88	21.10	1080419
2015-10-01	21.08	21.29	20.55	21.10	2196443
2015-10-02	20.98	22.10	20.77	22.00	2574024
2015-10-05	22.16	22.61	22.11	22.49	1355138
2015-10-06	22.55	22.56	21.72	22.02	1493835
2015-10-07	22.13	22.49	21.93	22.33	1515582
2015-10-08	22.35	23.21	22.24	22.99	2406829
2015-10-09	22.93	23.87	22.80	23.54	2044169
2015-10-12	23.65	23.69	22.65	22.94	1429756
2015-10-13	22.78	22.97	22.33	22.34	1190153
2015-10-14	22.41	22.64	21.73	21.82	1228999
2015-10-15	21.97	22.37	21.55	22.10	1352985
2015-10-16	22.21	22.91	21.82	22.60	2185009
2015-10-19	22.75	22.89	22.48	22.65	1233744
2015-10-20	22.78	22.82	22.34	22.65	1040568
2015-10-21	22.59	22.85	22.34	22.61	1193504
2015-10-22	22.75	22.99	22.37	22.60	1248162
2015-10-23	22.68	22.96	22.07	22.39	810406
2015-10-26	22.25	22.26	19.93	20.27	4361306
2015-10-27	20.54	21.25	20.39	20.98	1703467
2015-10-28	21.17	21.40	20.54	20.89	2216339
2015-10-29	20.73	21.10	20.51	20.90	968335
2015-10-30	20.86	20.98	20.24	20.38	1391657
2015-11-02	20.28	21.10	20.04	20.93	2161207
2015-11-03	20.98	21.06	20.52	20.88	2472389
2015-11-04	20.96	20.99	19.75	19.88	3889403
2015-11-05	22.15	23.08	21.59	23.01	10241238
2015-11-06	23.04	24.05	22.78	24.04	3117197
2015-11-09	23.95	24.32	22.77	22.98	2785489
2015-11-10	22.97	23.57	22.97	23.26	1668617
2015-11-11	23.26	23.48	22.66	22.83	1013169
2015-11-12	22.71	23.42	22.70	22.91	1310744
2015-11-13	22.87	23.24	22.43	22.93	1514382
2015-11-16	22.81	23.39	22.74	23.36	957613
2015-11-17	23.41	23.87	23.02	23.78	1467090
2015-11-18	23.68	24.78	23.55	24.61	3580750
2015-11-19	24.63	24.64	23.62	23.69	1283832
2015-11-20	23.62	24.13	23.36	23.48	1337209
2015-11-23	23.57	23.99	23.48	23.60	1062327
2015-11-24	23.54	24.57	23.50	24.26	1259033
2015-11-25	24.22	24.99	24.19	24.83	1252943
2015-11-27	24.77	24.97	24.45	24.63	476851
2015-11-30	24.79	24.83	24.10	24.13	928682
2015-12-01	24.34	24.99	24.19	24.70	1317353
2015-12-02	24.62	24.80	23.85	24.26	1280820
2015-12-03	24.29	25.46	24.14	24.99	1724035
2015-12-04	25.12	25.40	24.69	25.02	1371443
2015-12-07	24.70	25.71	24.55	25.56	1287650
2015-12-08	25.25	25.38	24.62	24.94	1246577
2015-12-09	24.93	25.50	24.84	25.33	1164780
2015-12-10	25.26	26.00	25.25	25.63	1313285
2015-12-11	25.30	25.95	24.97	25.49	1397787
2015-12-14	25.55	25.91	25.23	25.41	1201736
2015-12-15	25.61	25.86	25.12	25.21	1202462
2015-12-16	25.41	25.89	25.25	25.81	867656
2015-12-17	25.84	26.22	25.24	25.69	1433988
2015-12-18	25.82	26.26	24.82	24.99	2947854
2015-12-21	25.06	25.44	24.73	25.29	1698732
2015-12-22	25.26	26.26	25.19	26.09	1248479
2015-12-23	26.30	26.89	26.20	26.32	1041516
2015-12-24	26.20	26.53	26.12	26.50	302491
2015-12-28	26.30	26.94	26.30	26.65	1249944
2015-12-29	26.95	27.34	26.50	26.91	1145154
2015-12-30	26.51	26.74	25.88	26.63	1214335
2015-12-31	26.63	26.74	26.15	26.59	931788
2016-01-04	25.99	26.80	25.81	26.78	2313382
2016-01-05	26.95	27.85	26.83	26.98	3887346
2016-01-06	26.49	27.29	25.49	25.91	11009063
2016-01-07	25.42	26.05	24.94	25.80	3584302
2016-01-08	25.87	26.22	25.41	25.52	2336274
2016-01-11	25.71	25.92	25.12	25.25	2160779
2016-01-12	25.47	25.98	25.10	25.92	2085478
2016-01-13	25.90	25.98	24.79	24.96	1991597
2016-01-14	24.97	24.97	23.90	24.73	1939608
2016-01-15	23.82	23.89	22.39	23.07	4683231
2016-01-19	23.43	23.57	21.56	21.85	5098603
2016-01-20	21.73	22.86	21.25	22.53	3308855
2016-01-21	22.45	23.05	22.29	22.45	2050395
2016-01-22	23.05	23.40	22.68	22.77	1442500
2016-01-25	22.72	22.96	22.42	22.54	918835
2016-01-26	22.56	22.97	21.89	22.09	1582050
2016-01-27	22.64	22.89	22.08	22.21	1515406
2016-01-28	22.31	22.53	21.92	22.14	802017
2016-01-29	22.24	23.01	22.24	22.80	1808608
2016-02-01	22.93	23.79	22.68	23.72	2100608
2016-02-02	23.47	23.84	22.98	23.74	1951609
2016-02-03	23.97	24.34	22.99	23.72	1366293
2016-02-04	23.45	23.96	22.68	23.57	1572661
2016-02-05	23.58	23.80	22.93	22.96	952442
2016-02-08	24.23	24.23	23.18	23.67	27242723
2016-02-09	23.28	23.44	21.86	22.40	4711790
2016-02-10	22.44	22.92	21.93	22.00	2368162
2016-02-11	21.50	22.65	21.18	22.09	3819972
2016-02-12	22.61	23.37	22.08	23.34	1873357
2016-02-16	23.57	24.55	23.34	24.10	1955609
2016-02-17	24.25	25.07	24.09	24.84	1296237
2016-02-18	24.90	24.90	23.69	24.44	2507879
2016-02-19	24.27	24.69	23.97	24.68	1879243
2016-02-22	24.81	25.00	24.57	24.77	1924741
2016-02-23	24.83	25.17	24.29	24.79	1621854
2016-02-24	27.03	27.03	24.25	25.21	3215884
2016-02-25	26.10	28.04	25.99	27.43	7751483
2016-02-26	27.43	28.30	27.21	27.90	2986344
2016-02-29	27.68	28.60	27.51	28.48	3709369
2016-03-01	28.65	28.98	28.44	28.63	2895430
2016-03-02	28.65	29.06	28.39	28.88	2114623
2016-03-03	28.39	28.68	28.04	28.67	2875984
2016-03-04	28.74	28.81	27.94	28.21	1992115
2016-03-07	27.93	28.65	27.91	28.18	1890597
2016-03-08	28.00	28.43	27.54	28.18	1747756
2016-03-09	27.81	27.91	27.51	27.70	1671252
2016-03-10	27.75	27.98	26.83	27.33	1608288
2016-03-11	27.60	28.24	27.41	27.97	836567
2016-03-14	28.36	28.49	27.98	28.06	1232716
2016-03-15	28.00	28.35	27.65	28.29	1775539
2016-03-16	28.36	28.92	28.04	28.46	1785471
2016-03-17	28.35	29.10	28.25	28.85	1767066
2016-03-18	28.54	30.00	28.53	29.75	3520817
2016-03-21	29.78	29.93	29.31	29.47	1552576
2016-03-22	29.43	29.92	29.39	29.51	1016654
2016-03-23	29.37	29.37	28.74	28.74	1395470
2016-03-24	28.60	29.03	28.23	29.00	1314933
2016-03-28	29.00	29.05	28.71	28.88	248661
2016-03-29	28.73	29.18	28.29	28.86	1209892
2016-03-30	29.16	29.34	28.80	29.23	1113229
2016-03-31	29.23	29.36	28.77	29.23	1064308
2016-04-01	28.78	28.82	28.29	28.45	1817936
2016-04-04	28.38	28.85	28.25	28.62	1081098
2016-04-05	28.42	28.77	28.15	28.23	1778884
2016-04-06	28.30	29.05	28.13	29.02	1223101
2016-04-07	28.96	29.35	28.81	29.11	1812018
2016-04-08	29.16	29.37	28.80	28.86	1731971
2016-04-11	28.92	28.99	27.64	27.69	1537265
2016-04-12	27.85	28.31	27.43	28.07	1383256
2016-04-13	28.29	28.64	28.13	28.56	917297
2016-04-14	28.51	28.69	27.72	28.04	1160170
2016-04-15	28.08	28.40	27.97	28.20	1294176
2016-04-18	28.06	28.09	27.54	27.97	1293901
2016-04-19	28.08	28.21	27.83	27.90	813784
2016-04-20	27.99	29.16	27.83	29.02	1705293
2016-04-21	28.78	29.08	27.19	27.69	2583329
2016-04-22	27.61	28.00	27.26	27.75	1198205
2016-04-25	27.76	28.49	27.72	28.19	1031181
2016-04-26	28.29	28.42	28.13	28.30	888473
2016-04-27	28.21	28.45	27.95	28.33	993872
2016-04-28	28.28	28.86	28.13	28.16	772221
2016-04-29	28.14	28.46	27.68	28.07	1224607
2016-05-02	28.03	28.78	27.79	28.24	1895105
2016-05-03	28.12	28.34	27.17	27.27	2199217
2016-05-04	27.21	27.61	26.71	27.38	2324289
2016-05-05	25.00	25.56	24.00	25.48	8149377
2016-05-06	25.73	26.28	25.31	26.21	3856714
2016-05-09	26.10	26.81	25.63	26.65	1643585
2016-05-10	25.18	26.05	24.75	26.00	3388692
2016-05-11	26.39	26.67	25.75	25.87	1373232
2016-05-12	26.01	26.24	25.88	26.07	1381370
2016-05-13	26.04	26.16	25.15	25.27	3165545
2016-05-16	25.42	25.62	24.63	24.89	3867891
2016-05-17	24.76	24.95	24.18	24.45	2773002
2016-05-18	24.40	24.40	23.86	24.02	1505687
2016-05-19	24.01	24.58	23.90	24.53	1774799
2016-05-20	24.64	24.87	24.42	24.77	1605206
2016-05-23	24.72	24.95	24.44	24.48	1387068
2016-05-24	24.66	24.73	24.29	24.32	2937176
2016-05-25	24.45	25.12	24.18	24.92	2206792
2016-05-26	24.97	25.60	24.89	25.16	1513678
2016-05-27	25.14	25.52	24.75	24.85	1322217
2016-05-31	25.09	25.37	24.70	24.76	1230618
2016-06-01	24.79	25.41	24.78	25.38	1829814
2016-06-02	25.25	25.45	24.59	24.90	2349167
2016-06-03	24.82	24.93	24.21	24.44	2201612
2016-06-06	24.57	24.57	23.78	24.12	2529293
2016-06-07	24.18	24.39	23.92	24.12	1644347
2016-06-08	24.24	24.32	23.96	23.99	1587104
2016-06-09	24.00	24.08	23.70	23.92	2494718
2016-06-10	23.76	23.76	23.16	23.43	2106236
2016-06-13	23.28	23.37	22.95	22.98	1968355
2016-06-14	22.95	23.25	22.45	22.64	1996312
2016-06-15	22.58	22.93	22.35	22.64	2574151
2016-06-16	22.53	22.81	22.30	22.62	1574571
2016-06-17	22.65	22.91	22.60	22.60	2368934
2016-06-20	22.86	22.99	22.56	22.60	2307239
2016-06-21	22.55	22.76	22.13	22.14	2080010
2016-06-22	22.23	22.44	22.07	22.10	1489275
2016-06-23	22.19	22.45	21.95	22.16	2067608
2016-06-24	21.55	22.17	21.50	21.93	4655080
2016-06-27	21.90	21.93	21.10	21.62	2297857
2016-06-28	21.92	22.24	21.53	21.97	2321144
2016-06-29	22.27	22.54	22.10	22.49	1781572
2016-06-30	22.44	23.06	22.27	22.90	3249427
2016-07-01	23.00	23.32	22.65	22.73	2142007
2016-07-05	22.63	22.88	22.21	22.75	2279773
2016-07-06	22.74	23.23	22.53	23.12	6466550
2016-07-07	23.23	23.59	23.06	23.52	1834648
2016-07-08	23.67	23.97	23.37	23.95	3124832
2016-07-11	23.91	24.27	23.43	23.71	4801088
2016-07-12	23.58	23.93	23.40	23.44	3804318
2016-07-13	23.60	23.99	23.30	23.74	2160775
2016-07-14	23.74	23.94	23.63	23.71	2072113
2016-07-15	23.57	23.77	23.15	23.17	1927905
2016-07-18	24.04	24.04	22.91	23.12	1816105
2016-07-19	23.14	23.14	22.53	22.77	2605483
2016-07-20	22.59	22.87	22.05	22.82	3028829
2016-07-21	22.90	23.07	22.63	22.78	1752259
2016-07-22	22.79	23.27	22.79	23.15	1579858
2016-07-25	23.17	23.88	23.13	23.45	1958685
2016-07-26	24.00	24.36	23.73	24.17	3403625
2016-07-27	24.18	24.43	23.81	23.93	2230302
2016-07-28	23.60	23.80	22.18	23.28	4396173
2016-07-29	23.24	23.26	22.87	23.13	2381984
2016-08-01	23.24	23.46	23.08	23.24	1950839
2016-08-02	23.18	23.48	22.64	22.82	2354764
2016-08-03	22.82	23.33	22.61	23.25	4054622
2016-08-04	24.35	24.52	22.30	22.95	10796649
2016-08-05	22.73	23.10	22.54	23.00	3457551
2016-08-08	22.64	22.85	22.35	22.52	2413060
2016-08-09	22.51	22.73	22.25	22.43	2143429
2016-08-10	22.55	22.72	22.00	22.55	2337736
2016-08-11	22.69	22.94	22.21	22.53	1590564
2016-08-12	22.54	22.80	22.37	22.66	1746583
2016-08-15	22.76	23.10	22.67	23.05	2048715
2016-08-16	23.00	23.15	22.77	22.81	1592476
2016-08-17	22.81	22.95	22.26	22.38	1759966
2016-08-18	22.50	22.64	22.29	22.44	1553203
2016-08-19	22.47	22.58	22.26	22.48	1495302
2016-08-22	22.47	23.00	22.43	22.97	1627938
2016-08-23	22.99	23.49	22.88	23.17	2136249
2016-08-24	23.25	23.66	23.19	23.26	1502159
2016-08-25	23.14	23.27	22.97	23.22	1589588
2016-08-26	23.17	23.30	22.82	23.00	1473935
2016-08-29	23.07	23.24	22.82	22.95	1003511
2016-08-30	22.97	22.98	22.67	22.81	840428
2016-08-31	22.69	22.82	22.31	22.53	1800784
2016-09-01	22.47	22.57	22.22	22.44	1584834
2016-09-02	22.48	23.08	22.48	22.71	1448065
2016-09-06	22.82	22.84	22.48	22.81	1157049
2016-09-07	19.08	19.96	19.00	19.68	20859758
2016-09-08	19.35	19.68	19.30	19.42	5643319
2016-09-09	19.21	19.70	18.70	19.60	5203495
2016-09-12	19.59	19.66	19.34	19.37	2650811
2016-09-13	19.45	19.86	19.15	19.22	2486308
2016-09-14	19.43	19.43	19.13	19.30	1925076
2016-09-15	19.23	20.09	19.21	20.02	3689821
2016-09-16	20.00	20.18	19.79	20.09	3280307
2016-09-19	20.25	20.92	20.20	20.50	2655247
2016-09-20	20.58	20.61	20.24	20.25	1869658
2016-09-21	20.27	20.58	20.11	20.39	1699694
2016-09-22	20.42	20.60	20.36	20.45	1678225
2016-09-23	20.58	20.86	20.44	20.59	1878647
2016-09-26	20.50	20.65	20.26	20.27	2030117
2016-09-27	20.25	20.35	20.01	20.15	1669417
2016-09-28	20.11	20.32	20.04	20.17	1433023
2016-09-29	20.21	20.35	19.98	19.99	1689244
2016-09-30	20.59	20.83	20.30	20.65	2574398
2016-10-03	20.45	20.80	20.45	20.78	1793015
2016-10-04	20.72	21.07	20.63	20.77	2185081
2016-10-05	20.74	20.97	20.54	20.58	4320688
2016-10-06	20.72	21.43	20.65	21.30	2566590
2016-10-07	21.24	21.40	20.85	21.14	2111887
2016-10-10	21.09	21.55	21.09	21.48	1659608
2016-10-11	21.32	21.72	21.24	21.66	2530704
2016-10-12	21.58	22.21	21.54	22.07	1905183
2016-10-13	21.97	21.99	21.54	21.75	2099135
2016-10-14	21.73	21.86	21.58	21.74	1850083
2016-10-17	21.82	22.06	21.53	21.56	1696236
2016-10-18	21.76	21.76	21.30	21.32	2089271
2016-10-19	21.33	21.41	21.25	21.32	1594233
2016-10-20	21.32	21.53	21.24	21.42	1852645
2016-10-21	21.27	21.42	21.03	21.21	2914061
2016-10-24	21.35	21.63	21.21	21.23	2277230
2016-10-25	21.30	21.67	21.12	21.55	2641458
2016-10-26	21.48	22.15	21.43	21.98	4063616
2016-10-27	22.04	22.20	21.73	22.10	1965328
2016-10-28	22.00	22.29	22.00	22.16	2730687
2016-10-31	22.29	22.36	22.03	22.15	2789694
2016-11-01	22.13	22.31	21.92	22.08	2879125
2016-11-02	22.07	22.63	21.91	22.57	3634978
2016-11-03	21.70	22.13	19.80	20.03	13855214
2016-11-04	19.96	20.78	19.72	20.48	5906246
2016-11-07	20.61	20.99	20.51	20.73	2291908
2016-11-08	20.63	20.67	20.24	20.44	1895744
2016-11-09	20.09	20.62	19.95	20.49	3223367
2016-11-10	20.49	21.27	20.25	21.15	4214810
2016-11-11	21.00	21.85	20.69	21.74	3321991
2016-11-14	21.68	22.46	21.61	22.29	3134976
2016-11-15	22.10	22.40	21.79	22.24	2309137
2016-11-16	22.29	22.44	21.67	21.79	2454195
2016-11-17	21.67	21.80	21.20	21.59	2953416
2016-11-18	21.60	21.84	21.48	21.56	1458951
2016-11-21	21.57	21.92	21.50	21.68	1819118
2016-11-22	21.80	21.87	21.55	21.64	1643633
2016-11-23	21.62	21.80	21.42	21.61	1417197
2016-11-25	21.59	21.67	21.40	21.52	395338
2016-11-28	21.56	21.68	21.08	21.15	1442691
2016-11-29	21.12	21.20	20.27	20.48	2876666
2016-11-30	20.65	20.75	19.99	20.01	3401996
2016-12-01	19.90	20.38	19.76	20.34	2513313
2016-12-02	20.27	20.75	20.15	20.45	2311589
2016-12-05	20.49	20.70	20.32	20.62	1935814
2016-12-06	20.71	20.83	20.31	20.59	2403226
2016-12-07	20.45	20.78	20.43	20.57	1582958
2016-12-08	20.64	21.23	20.59	21.10	1786888
2016-12-09	21.06	21.25	20.87	21.01	1555536
2016-12-12	20.93	20.93	20.04	20.09	1974374
2016-12-13	20.23	20.28	19.86	20.20	1837574
2016-12-14	20.14	20.62	20.11	20.32	1977001
2016-12-15	20.40	20.74	20.26	20.60	2094424
2016-12-16	20.49	21.13	20.49	20.86	5202542
2016-12-19	20.91	21.16	20.63	20.77	2038857
2016-12-20	20.87	20.98	20.37	20.53	2625248
2016-12-21	20.51	20.71	20.41	20.61	2126677
2016-12-22	20.72	20.72	19.69	19.70	2615861
2016-12-23	19.79	20.07	19.51	19.55	1907732
2016-12-27	19.55	19.66	19.42	19.49	1895912
2016-12-28	19.44	19.57	19.39	19.48	1150173
2016-12-29	19.50	19.62	19.21	19.29	1013256
2016-12-30	19.26	19.44	18.88	18.92	1974721
2017-01-03	19.10	19.49	19.01	19.49	2784607
2017-01-04	19.52	19.74	19.39	19.49	2265113
2017-01-05	19.37	19.61	19.22	19.55	2960405
2017-01-06	19.52	19.58	19.30	19.51	2333878
2017-01-09	19.58	19.70	19.30	19.45	1992059
2017-01-10	19.38	19.67	19.38	19.47	1811910
2017-01-11	19.33	19.49	19.04	19.36	2706931
2017-01-12	19.25	19.44	19.14	19.36	1018821
2017-01-13	19.46	20.14	19.40	19.92	3259574
2017-01-17	20.06	20.40	20.00	20.22	3186111
2017-01-18	20.16	20.28	19.90	20.20	3471781
2017-01-19	19.40	20.03	19.40	19.72	4324512
2017-01-20	19.94	20.11	19.50	19.51	3485457
2017-01-23	19.60	19.76	18.81	18.87	5507978
2017-01-24	18.88	19.14	18.87	19.10	2265504
2017-01-25	19.15	19.61	19.15	19.30	2410568
2017-01-26	19.35	19.52	19.25	19.28	1206345
2017-01-27	19.07	19.20	18.64	18.72	3711530
2017-01-30	18.74	18.77	17.96	18.46	3084320
2017-01-31	18.35	18.70	18.11	18.67	2161449
2017-02-01	18.91	18.94	18.25	18.47	1962623
2017-02-02	18.46	18.95	18.40	18.86	3145878
2017-02-03	18.76	18.96	18.60	18.78	1898367
2017-02-06	18.77	18.90	18.51	18.53	1405367
2017-02-07	18.53	18.61	17.87	17.94	2849866
2017-02-08	17.99	18.21	17.59	18.11	3150345
2017-02-09	18.06	18.94	18.03	18.94	2802376
2017-02-10	18.99	19.68	18.98	19.52	3702814
2017-02-13	19.60	19.60	19.03	19.06	1992759
2017-02-14	18.96	19.00	18.59	18.89	1514466
2017-02-15	18.79	18.94	18.54	18.80	2265414
2017-02-16	18.91	18.94	18.60	18.66	2043793
2017-02-17	18.66	19.35	18.66	19.12	3252922
2017-02-21	19.11	19.44	19.11	19.32	2299839
2017-02-22	19.24	19.34	18.93	19.00	4351287
2017-02-23	19.58	19.86	18.91	19.13	5209141
2017-02-24	18.93	19.59	18.79	19.37	4468078
2017-02-27	19.34	19.39	18.89	19.03	5448544
2017-02-28	19.02	19.06	18.21	18.46	4019097
2017-03-01	18.64	18.72	18.32	18.46	2675514
2017-03-02	18.33	18.52	18.28	18.41	1625856
2017-03-03	18.34	18.52	17.90	18.11	2589491
2017-03-06	17.95	18.17	17.78	17.83	1545596
2017-03-07	17.83	17.84	17.38	17.63	2263118
2017-03-08	17.63	18.04	17.55	17.92	1903988
2017-03-09	17.96	18.12	17.73	17.78	1622592
2017-03-10	17.85	18.18	17.63	17.85	5547231
2017-03-13	17.78	18.15	17.76	17.94	2414387
2017-03-14	17.98	18.53	17.92	18.50	2617802
2017-03-15	18.45	18.92	18.35	18.81	2825238
2017-03-16	19.00	21.89	18.88	20.88	14199622
2017-03-17	20.81	22.15	20.00	22.02	14264916
2017-03-20	22.50	23.07	21.22	21.83	12732592
2017-03-21	21.90	22.81	21.70	22.46	5840622
2017-03-22	22.50	22.95	22.43	22.77	3530290
2017-03-23	22.82	23.50	22.68	22.77	6350128
2017-03-24	22.97	23.26	22.44	22.58	4036123
2017-03-27	22.44	22.95	22.25	22.54	2134467
2017-03-28	22.54	22.86	22.45	22.81	1931544
2017-03-29	22.86	23.61	22.70	23.52	3977577
2017-03-30	23.60	23.67	22.72	22.79	2903428
2017-03-31	22.85	23.27	22.81	23.12	2444916
2017-04-03	23.01	23.37	22.73	22.94	2479776
2017-04-04	22.87	23.44	22.65	23.06	4570648
2017-04-05	23.12	23.53	22.61	22.65	4206500
2017-04-06	22.64	23.27	22.62	22.98	3548352
2017-04-07	23.00	23.32	22.89	22.91	1807149
2017-04-10	23.00	23.89	22.90	23.16	5935412
2017-04-11	23.21	23.52	22.83	23.21	3930303
2017-04-12	23.24	23.46	22.81	22.90	1683819
2017-04-13	23.00	23.16	22.66	22.69	1692768
2017-04-17	22.66	23.13	22.66	22.94	1569438
2017-04-18	22.95	22.95	22.64	22.70	1716181
2017-04-19	22.91	22.94	22.65	22.91	1945385
2017-04-20	23.11	23.20	22.73	22.80	2458482
2017-04-21	22.81	23.01	22.37	22.74	2968002
2017-04-24	22.85	22.98	21.00	21.98	8387826
2017-04-25	22.14	22.98	22.01	22.66	4173191
2017-04-26	22.63	23.05	22.40	22.60	2858259
2017-04-27	22.71	22.80	22.16	22.71	2240087
2017-04-28	22.75	22.85	22.26	22.31	3129192
2017-05-01	22.34	22.62	22.02	22.21	1696208
2017-05-02	22.35	22.42	22.02	22.25	2091662
2017-05-03	22.30	22.76	22.19	22.75	3822767
2017-05-04	23.50	23.50	22.24	22.74	3585050
2017-05-05	22.86	23.56	22.52	23.56	3613611
2017-05-08	23.61	23.71	23.00	23.41	2587339
2017-05-09	23.52	23.54	23.26	23.32	1479486
2017-05-10	23.32	23.70	23.13	23.63	2311583
2017-05-11	23.60	24.41	23.60	24.13	3348491
2017-05-12	24.00	24.18	23.66	23.89	1747894
2017-05-15	24.00	24.30	23.80	23.97	1708089
2017-05-16	23.91	23.98	23.57	23.81	1990406
2017-05-17	23.59	23.95	23.45	23.70	1460691
2017-05-18	23.82	24.09	23.63	23.90	1354559
2017-05-19	23.90	24.10	23.74	24.07	2457873
2017-05-22	24.00	24.23	23.96	24.04	1735210
2017-05-23	23.98	24.01	23.42	23.45	1491250
2017-05-24	23.45	23.61	23.32	23.52	988414
2017-05-25	23.54	23.89	23.36	23.77	1142496
2017-05-26	23.81	24.00	23.61	23.96	805919
2017-05-30	23.45	23.90	23.27	23.85	1522640
2017-05-31	23.87	24.05	23.77	23.96	1318670
2017-06-01	23.94	24.49	23.84	24.42	2007317
2017-06-02	24.50	24.58	24.24	24.49	1446856
2017-06-05	24.49	24.60	24.25	24.46	1556396
2017-06-06	24.39	24.49	24.00	24.01	1279043
2017-06-07	24.00	24.15	23.90	24.04	1174304
2017-06-08	24.00	24.46	23.95	24.11	1580665
2017-06-09	24.20	24.90	24.09	24.79	1536634
2017-06-12	24.27	25.98	24.27	24.92	2314455
2017-06-13	24.95	25.11	24.47	24.82	1416837
2017-06-14	24.77	24.95	24.54	24.74	874578
2017-06-15	23.60	24.08	22.37	22.42	4015448
2017-06-16	20.30	21.56	19.30	21.01	22031059
2017-06-19	21.82	22.07	21.33	21.74	7631817
2017-06-20	22.00	22.03	21.41	21.48	2787003
2017-06-21	21.46	21.76	21.19	21.38	3061977
2017-06-22	21.52	21.90	21.40	21.55	1865442
2017-06-23	21.41	22.44	21.41	22.01	4231971
2017-06-26	22.07	22.28	21.70	22.17	2363234
2017-06-27	22.23	22.38	21.78	21.79	1469479
2017-06-28	21.94	22.66	21.82	22.60	2043694
2017-06-29	22.60	23.19	22.29	22.64	1882939
2017-06-30	22.78	22.88	22.57	22.67	1614459
2017-07-03	22.71	23.01	22.35	22.49	994626
2017-07-05	22.39	22.61	22.23	22.38	1858750
2017-07-06	22.41	22.79	22.41	22.54	1402151
2017-07-07	22.57	23.63	22.50	23.56	2436184
2017-07-10	23.52	23.60	23.27	23.40	2842158
2017-07-11	23.42	23.79	23.28	23.57	2348267
2017-07-12	23.83	24.01	23.38	23.41	1371039
2017-07-13	23.52	23.96	23.18	23.83	2503327
2017-07-14	23.90	24.51	23.81	24.01	1688654
2017-07-17	24.01	24.34	23.95	24.05	1232838
2017-07-18	24.00	24.23	23.99	24.13	1868481
2017-07-19	24.10	24.30	23.96	24.03	2418745
2017-07-20	24.16	24.61	24.04	24.16	2017684
2017-07-21	24.18	24.42	24.13	24.36	1838034
2017-07-24	24.37	24.50	24.04	24.29	2267236
2017-07-25	24.27	24.82	24.15	24.56	2529054
2017-07-26	24.68	24.92	24.42	24.50	1912685
2017-07-27	24.23	24.56	24.00	24.26	2401307
2017-07-28	24.21	24.38	23.67	23.93	4211528
2017-07-31	24.00	24.20	23.71	24.07	3375235
2017-08-01	24.18	24.24	23.84	24.01	2803466
2017-08-02	24.00	24.15	23.29	23.98	3172300
2017-08-03	23.99	24.13	22.57	23.57	5439392
2017-08-04	24.49	24.49	23.35	23.81	2016715
2017-08-07	23.96	24.57	23.68	24.52	3389970
2017-08-08	24.64	24.64	24.19	24.34	2208404
2017-08-09	24.30	24.30	23.79	23.89	1766572
2017-08-10	23.83	23.96	23.49	23.82	1923596
2017-08-11	23.56	24.33	23.46	24.14	1763142
2017-08-14	24.22	24.61	24.22	24.24	2319578
2017-08-15	24.52	24.52	24.12	24.14	1158079
2017-08-16	24.24	24.42	24.15	24.18	862523
2017-08-17	24.26	24.53	24.01	24.11	840624
2017-08-18	24.01	24.50	24.01	24.44	2346592
2017-08-21	24.26	24.37	23.71	23.87	1573445
2017-08-22	23.87	24.17	23.76	23.95	1427947
2017-08-23	23.80	23.95	23.74	23.75	826091
2017-08-24	23.82	24.04	21.89	22.10	7257730
2017-08-25	22.16	22.27	21.31	21.84	5590120
2017-08-28	21.58	21.58	19.58	19.72	9303128
2017-08-29	19.85	20.03	19.20	19.77	5103649
2017-08-30	20.05	20.56	19.66	20.33	6429494
2017-08-31	20.25	20.31	19.62	19.94	3521621
2017-09-01	19.99	20.31	19.73	19.89	2708233
2017-09-05	19.83	19.91	19.44	19.70	4028235
2017-09-06	19.58	20.57	19.53	20.53	3550516
2017-09-07	20.41	20.71	19.86	20.48	4257375
2017-09-08	20.14	20.62	19.84	20.47	3782748
2017-09-11	20.39	20.55	19.01	19.42	6769747
2017-09-12	19.60	19.74	19.40	19.56	3537718
2017-09-13	19.65	19.90	19.43	19.80	3053140
2017-09-14	19.60	19.80	18.85	18.93	5880798
2017-09-15	18.93	19.14	18.81	19.00	5845986
2017-09-18	18.95	19.03	18.60	18.77	2465989
2017-09-19	19.00	19.14	18.95	19.01	2131972
2017-09-20	18.95	19.03	18.76	18.90	2736481
2017-09-21	18.88	18.98	18.76	18.83	1836184
2017-09-22	18.75	18.89	18.67	18.75	1928706
2017-09-25	18.65	18.86	18.48	18.71	2020529
2017-09-26	18.79	19.33	18.78	19.26	3163230
2017-09-27	19.18	19.29	18.66	18.70	2379465
2017-09-28	18.69	19.10	18.69	18.87	2037440
2017-09-29	18.94	19.04	18.77	18.77	1103538
2017-10-02	18.86	18.86	18.48	18.63	1550360
2017-10-03	18.41	18.72	18.39	18.53	2584102
2017-10-04	18.62	18.90	18.45	18.64	2713954
2017-10-05	18.72	18.98	18.49	18.53	2035071
2017-10-06	18.52	18.85	18.50	18.82	3368271
2017-10-09	18.80	18.88	18.09	18.12	2280759
2017-10-10	18.30	18.54	18.27	18.49	1823317
2017-10-11	18.95	19.13	18.23	18.27	2891862
2017-10-12	18.29	18.74	18.20	18.63	1661585
2017-10-13	18.70	19.28	18.59	19.26	2555379
2017-10-16	19.27	19.31	18.69	18.75	2143891
2017-10-17	18.79	18.87	18.58	18.66	948904
2017-10-18	18.67	19.07	18.57	18.98	2803372
2017-10-19	18.95	19.24	18.78	19.01	912352
2017-10-20	19.01	19.24	18.80	19.00	1788591
2017-10-23	19.09	19.09	18.76	18.81	1084363
2017-10-24	18.81	19.03	18.75	18.86	650255
2017-10-25	18.86	18.91	18.71	18.80	984755
2017-10-26	18.88	18.95	18.02	18.10	1940864
2017-10-27	18.04	18.12	17.55	17.93	5716653
2017-10-30	17.89	18.68	17.87	18.47	3155230
2017-10-31	18.59	19.24	18.34	18.49	2948505
2017-11-01	18.49	19.08	18.42	18.87	3176317
2017-11-02	21.41	21.73	19.52	20.48	8412766
2017-11-03	20.59	21.22	20.07	20.37	2977002
2017-11-06	20.45	21.00	20.41	20.77	2791432
2017-11-07	20.67	20.82	19.96	20.25	2002683
2017-11-08	20.08	20.51	19.94	20.38	1513583
2017-11-09	20.51	21.05	20.41	20.80	2898539
2017-11-10	20.86	21.05	20.73	20.80	1386177
2017-11-13	20.75	20.98	20.73	20.85	1199444
2017-11-14	19.87	20.75	19.80	20.59	2308897
2017-11-15	20.37	20.49	19.98	20.22	2130991
2017-11-16	20.30	20.67	20.24	20.37	1814002
2017-11-17	20.42	21.09	20.42	20.69	1947626
2017-11-20	21.04	21.42	20.59	21.31	2584369
2017-11-21	21.36	21.72	21.06	21.67	2114123
2017-11-22	21.74	22.14	21.67	22.05	3257836
2017-11-24	22.17	22.21	21.74	21.76	590771
2017-11-27	21.75	22.27	21.66	22.09	1937418
2017-11-28	22.05	22.53	22.04	22.52	1481291
2017-11-29	22.47	23.07	22.43	23.07	2650834
2017-11-30	23.50	24.10	23.02	23.38	4640834
2017-12-01	23.07	23.76	22.61	23.66	3076693
2017-12-04	23.75	24.28	23.65	24.02	3542607
2017-12-05	24.09	24.09	23.60	23.72	2390275
2017-12-06	23.67	23.99	23.58	23.74	1537172
2017-12-07	23.68	23.93	23.49	23.79	1503266
2017-12-08	23.75	24.10	23.58	23.79	2589218
2017-12-11	23.72	23.97	23.63	23.80	2467816
2017-12-12	23.77	24.18	23.52	23.61	1703817
2017-12-13	23.74	23.84	23.53	23.68	1430946
2017-12-14	23.74	23.82	23.56	23.68	1645313
2017-12-15	23.79	24.25	23.69	24.12	3887302
2017-12-18	24.18	24.52	24.09	24.27	1965282
2017-12-19	24.31	24.44	24.08	24.12	1024233
2017-12-20	24.00	24.74	23.95	24.57	1517823
2017-12-21	24.78	24.93	24.53	24.78	1317704
2017-12-22	24.83	24.86	24.65	24.85	601371
2017-12-26	24.83	25.00	24.70	24.73	730644
2017-12-27	24.83	24.89	24.43	24.51	714011
2017-12-28	24.39	24.61	24.32	24.45	616894
2017-12-29	24.52	24.62	24.35	24.35	934272
2018-01-02	24.33	24.94	24.32	24.91	2302506
2018-01-03	24.98	24.99	24.44	24.58	2178403
2018-01-04	24.69	24.82	24.11	24.23	3346246
2018-01-05	24.23	24.49	23.87	24.29	2954897
2018-01-08	24.31	24.90	24.28	24.77	1914913
2018-01-09	25.00	25.50	24.33	24.39	3304961
2018-01-10	24.20	24.65	24.13	24.41	1868115
2018-01-11	24.52	25.08	24.46	24.86	1746408
2018-01-12	24.86	25.80	24.86	25.47	2650462
2018-01-16	25.84	26.15	25.69	25.75	2602815
2018-01-17	25.88	26.22	25.79	25.96	2377604
2018-01-18	26.04	26.08	25.79	25.95	1377114
2018-01-19	26.00	26.98	25.86	26.65	1964454
2018-01-22	26.65	27.20	26.63	27.06	2193519
2018-01-23	27.06	27.68	26.83	27.64	2171539
2018-01-24	27.64	28.04	27.44	27.67	2087820
2018-01-25	27.94	28.07	27.61	27.89	1712622
2018-01-26	27.82	28.04	27.54	28.02	1647875
2018-01-29	28.00	28.06	27.83	27.98	1828125
2018-01-30	27.75	28.05	27.58	27.94	1202804
2018-01-31	28.23	28.29	27.68	27.93	1690555
2018-02-01	27.91	27.94	27.47	27.68	1460531
2018-02-02	27.44	27.57	26.70	26.97	2304052
2018-02-05	26.70	26.98	25.93	25.93	2067494
2018-02-06	25.50	26.78	25.30	26.71	2567597
2018-02-07	26.74	26.89	26.36	26.62	1374088
2018-02-08	26.55	26.70	25.96	26.05	1584438
2018-02-09	26.22	26.68	25.57	26.35	2131526
2018-02-12	26.57	26.85	25.75	26.20	1328393
2018-02-13	26.15	27.00	26.11	26.66	1683092
2018-02-14	26.53	27.33	26.27	26.94	1851661
2018-02-15	27.16	27.45	26.84	26.95	1115193
2018-02-16	26.84	27.25	26.56	27.02	1721962
2018-02-20	26.85	26.94	25.68	26.00	2303526
2018-02-21	25.95	26.68	25.72	26.12	2506853
2018-02-22	27.63	27.63	24.94	25.51	3517306
2018-02-23	25.63	25.69	24.91	25.09	2788981
2018-02-26	24.73	26.05	24.42	25.99	3810546
2018-02-27	26.03	26.35	25.64	25.82	2231415
2018-02-28	25.98	26.12	25.76	25.76	1628125
2018-03-01	25.86	26.09	25.51	25.83	1893466
2018-03-02	25.67	26.11	25.36	25.64	2390976
2018-03-05	25.24	25.75	25.05	25.18	1936980
2018-03-06	25.26	25.91	25.24	25.90	1611408
2018-03-07	25.77	25.77	25.03	25.21	1250039
2018-03-08	25.06	25.42	24.08	24.11	3639458
2018-03-09	24.30	25.35	24.30	25.23	2926677
2018-03-12	25.33	25.64	25.00	25.14	1587222
2018-03-13	25.25	25.45	25.14	25.27	1089995
2018-03-14	25.25	25.47	24.28	24.34	1790589
2018-03-15	24.44	24.66	24.14	24.17	1641446
2018-03-16	24.24	24.88	24.16	24.48	1948310
2018-03-19	24.45	24.91	24.17	24.38	1853686
2018-03-20	24.54	24.85	24.30	24.51	1438231
2018-03-21	24.60	24.68	24.33	24.42	1717599
2018-03-22	24.28	24.67	23.73	23.86	1242586
2018-03-23	23.87	24.33	23.14	23.17	2429012
2018-03-26	23.32	23.68	22.94	23.36	1259891
2018-03-27	23.45	23.65	23.14	23.33	1693028
2018-03-28	23.40	23.88	23.32	23.43	1498223
2018-03-29	23.51	23.72	23.23	23.47	1239776
2018-04-02	23.33	23.42	22.66	22.80	2059754
2018-04-03	23.01	23.44	22.80	23.35	1043868
2018-04-04	23.08	23.86	22.98	23.78	1179359
2018-04-05	23.92	23.97	23.47	23.73	846187
2018-04-06	24.33	24.36	23.39	23.81	1588168
2018-04-09	23.84	23.85	23.52	23.60	1053897
2018-04-10	23.82	24.01	23.62	23.89	960269
2018-04-11	23.71	23.97	23.59	23.81	700028
2018-04-12	24.02	24.24	23.76	24.16	821629
2018-04-13	24.16	24.25	23.56	23.74	926293
2018-04-16	23.89	24.67	23.83	24.59	1935379
2018-04-17	24.70	25.03	24.48	24.80	1130091
2018-04-18	24.83	25.20	24.46	24.58	1049426
2018-04-19	24.57	24.57	24.12	24.44	890632
2018-04-20	24.50	24.68	24.21	24.40	947594
2018-04-23	24.37	24.56	24.00	24.14	823043
2018-04-24	24.17	24.58	24.17	24.44	942322
2018-04-25	24.53	24.84	24.45	24.55	1371460
2018-04-26	24.52	24.86	24.37	24.61	795377
2018-04-27	24.69	24.94	24.58	24.77	1155829
2018-04-30	24.90	25.54	24.90	25.03	2894173
2018-05-01	24.90	25.00	23.67	24.27	1659319
2018-05-02	24.10	24.54	23.54	24.39	2190779
2018-05-03	22.20	22.38	20.99	21.15	7621361
2018-05-04	21.11	21.92	21.09	21.66	4560202
2018-05-07	21.59	21.95	21.36	21.65	3227987
2018-05-08	21.70	22.06	21.48	21.68	2313287
2018-05-09	21.66	22.21	21.60	22.03	1705350
2018-05-10	22.12	22.28	21.69	21.95	1776003
2018-05-11	21.97	22.22	21.71	21.96	1441148
2018-05-14	21.97	22.33	21.80	22.14	1403373
2018-05-15	22.03	22.25	21.74	22.02	1739091
2018-05-16	22.08	23.12	21.94	22.35	3351616
2018-05-17	22.46	22.72	22.12	22.30	1247933
2018-05-18	22.21	22.49	21.71	21.79	1347725
2018-05-21	21.90	22.12	21.65	21.96	996595
2018-05-22	21.96	22.09	21.80	21.90	986538
2018-05-23	21.79	21.95	21.69	21.78	1247823
2018-05-24	21.82	22.10	21.47	21.83	871241
2018-05-25	21.88	22.06	21.67	21.85	810575
2018-05-29	21.80	21.91	21.44	21.57	1553533
2018-05-30	21.68	22.05	21.50	21.89	1974158
2018-05-31	21.92	22.11	21.67	21.70	2112133
2018-06-01	21.78	21.99	21.59	21.61	1529577
2018-06-04	21.66	22.00	21.56	21.76	1573605
2018-06-05	21.78	21.83	21.43	21.53	1687858
2018-06-06	21.60	21.71	21.29	21.40	1519970
2018-06-07	21.37	21.41	21.09	21.18	2043768
2018-06-08	21.13	21.41	20.67	21.35	2821537
2018-06-11	21.41	21.72	21.40	21.50	2219405
2018-06-12	21.58	21.66	21.29	21.37	1405361
2018-06-13	21.39	21.64	21.23	21.39	1600787
2018-06-14	21.42	21.59	21.34	21.41	1101561
2018-06-15	21.28	21.36	20.92	20.99	2037562
2018-06-18	20.93	21.25	20.68	20.83	1579133
2018-06-19	20.70	21.07	20.63	21.04	1363290
2018-06-20	21.16	21.65	21.03	21.58	1710450
2018-06-21	22.00	22.85	22.00	22.54	2853622
2018-06-22	22.52	22.78	22.15	22.44	3855658
2018-06-25	22.32	22.40	21.84	22.02	1701903
2018-06-26	22.05	22.38	21.85	22.23	1283266
2018-06-27	22.21	22.61	22.17	22.26	1139785
2018-06-28	22.24	22.42	21.93	22.38	1411324
2018-06-29	22.50	22.61	22.04	22.07	1243777
2018-07-02	22.03	22.15	21.53	22.07	1542203
2018-07-03	22.10	22.52	22.00	22.04	1179185
2018-07-05	22.10	22.45	21.94	22.43	1843958
2018-07-06	22.60	23.22	22.58	22.87	1108589
2018-07-09	22.87	23.15	22.70	23.03	1091173
2018-07-10	23.05	23.11	22.42	22.46	1267670
2018-07-11	22.32	22.32	21.69	21.97	1256372
2018-07-12	22.07	22.41	21.81	22.03	910807
2018-07-13	21.99	22.82	21.99	22.29	2359248
2018-07-16	22.26	22.50	21.95	22.47	1682711
2018-07-17	22.53	22.82	22.44	22.67	1404820
2018-07-18	22.79	22.79	22.05	22.20	846561
2018-07-19	22.23	22.68	22.23	22.33	1157935
2018-07-20	22.33	22.33	21.98	22.15	902668
2018-07-23	22.21	22.41	21.76	21.80	951837
2018-07-24	21.84	21.93	21.35	21.40	1178727
2018-07-25	21.35	21.53	21.07	21.19	1683670
2018-07-26	21.38	21.81	21.05	21.22	1768868
2018-07-27	21.25	21.48	21.09	21.13	1636119
2018-07-30	21.12	21.53	21.11	21.21	1748148
2018-07-31	21.24	21.57	21.07	21.49	1795545
2018-08-01	21.57	21.58	20.95	21.20	2512182
2018-08-02	21.84	24.48	21.41	23.83	5320536
2018-08-03	23.87	24.00	23.17	23.35	2659491
2018-08-06	23.36	23.76	23.16	23.56	1704736
2018-08-07	23.59	23.91	23.43	23.46	1530644
2018-08-08	23.49	23.65	23.17	23.33	1123399
2018-08-09	23.27	23.55	22.97	23.08	1157497
2018-08-10	22.94	23.99	22.94	23.69	1682516
2018-08-13	23.76	23.84	23.23	23.48	1412243
2018-08-14	23.60	24.45	23.55	24.22	2073111
2018-08-15	23.98	24.12	23.65	23.90	1356624
2018-08-16	24.15	24.28	23.91	23.96	881536
2018-08-17	23.98	24.32	23.90	24.24	750244
2018-08-20	24.32	24.84	24.24	24.54	1110092
2018-08-21	24.51	24.68	24.14	24.26	1301128
2018-08-22	24.23	24.65	24.23	24.45	818532
2018-08-23	24.35	24.78	24.22	24.75	1230287
2018-08-24	24.82	25.19	24.75	25.00	1348311
2018-08-27	25.01	25.32	25.00	25.12	1301002
2018-08-28	25.05	25.36	25.03	25.33	1161610
2018-08-29	25.40	25.63	25.15	25.19	1130476
2018-08-30	25.11	25.48	25.06	25.33	1140329
2018-08-31	25.40	26.59	25.29	26.47	2451055
2018-09-04	26.40	27.52	26.40	27.47	2817731
2018-09-05	27.43	27.68	26.93	27.32	3161147
2018-09-06	27.28	27.62	27.02	27.45	1955476
2018-09-07	27.67	28.76	27.48	28.52	3090870
2018-09-10	28.89	29.67	28.52	29.11	4205964
2018-09-11	29.10	29.36	28.35	28.46	2243519
2018-09-12	28.46	28.55	28.13	28.27	1651267
2018-09-13	27.90	27.96	27.48	27.83	2580840
2018-09-14	27.77	28.30	27.69	28.22	1993934
2018-09-17	27.65	28.36	27.56	28.16	2516034
2018-09-18	28.20	28.29	27.58	27.60	1540850
2018-09-19	27.73	27.77	27.10	27.24	1665703
2018-09-20	27.38	27.67	27.09	27.52	1475375
2018-09-21	27.80	28.15	27.42	27.54	2509563
2018-09-24	27.00	27.91	26.78	27.68	2143671
2018-09-25	27.83	27.92	27.14	27.57	1169436
2018-09-26	27.67	27.92	27.45	27.62	1067939
2018-09-27	27.55	27.67	27.16	27.31	1356262
2018-09-28	27.25	27.66	26.98	27.41	1968564
2018-10-01	27.58	27.97	27.08	27.24	1662117
2018-10-02	27.20	27.43	26.66	26.87	1296458
2018-10-03	26.94	27.24	26.86	26.99	2177201
2018-10-04	27.02	27.11	26.25	26.43	1194544
2018-10-05	26.49	27.10	26.44	26.89	1326348
2018-10-08	26.83	27.12	26.47	26.84	1481829
2018-10-09	26.73	26.99	26.38	26.73	1647320
2018-10-10	26.66	27.16	26.47	27.10	2210065
2018-10-11	27.01	27.35	26.50	26.52	2254096
2018-10-12	26.77	27.25	26.58	26.97	1510846
2018-10-15	26.88	27.52	26.66	27.33	1980534
2018-10-16	27.34	27.64	27.03	27.60	1759186
2018-10-17	27.65	27.87	27.07	27.37	1349091
2018-10-18	27.26	28.12	27.26	27.72	1983483
2018-10-19	28.00	28.07	27.46	27.46	2554904
2018-10-22	27.63	27.67	27.07	27.41	1757440
2018-10-23	27.30	27.83	26.82	27.65	1865311
2018-10-24	27.70	27.94	26.94	26.94	1928348
2018-10-25	26.98	27.31	26.54	26.99	2136337
2018-10-26	26.77	27.23	26.74	26.99	1993389
2018-10-29	27.05	27.96	27.01	27.35	2000775
2018-10-30	27.34	28.12	27.14	27.62	2265897
2018-10-31	27.62	27.83	26.61	26.89	3967823
2018-11-01	27.00	27.97	26.05	27.01	3897681
2018-11-02	26.91	27.11	26.34	26.50	2527132
2018-11-05	26.49	26.73	26.06	26.29	2016956
2018-11-06	26.41	26.64	26.10	26.21	1735516
2018-11-07	26.35	26.87	26.24	26.62	1581637
2018-11-08	26.66	27.16	26.66	27.16	1731865
2018-11-09	27.02	27.31	26.76	27.01	1453076
2018-11-12	26.96	27.69	26.96	27.45	1250730
2018-11-13	27.41	28.02	27.41	27.74	2248783
2018-11-14	27.79	28.69	27.59	28.56	3041400
2018-11-15	28.46	28.46	27.38	27.50	1824302
2018-11-16	27.17	27.70	26.31	27.67	2181539
2018-11-19	27.48	27.76	26.98	27.61	1959435
2018-11-20	27.60	28.37	27.38	27.93	2879558
2018-11-21	28.42	28.42	26.75	26.82	1600464
2018-11-23	26.78	27.49	26.76	27.42	852845
2018-11-26	27.66	27.66	26.38	26.44	1807401
2018-11-27	26.40	26.79	26.34	26.70	1509521
2018-11-28	26.74	26.98	26.45	26.63	1481677
2018-11-29	26.57	27.12	26.38	27.03	1328375
2018-11-30	23.89	24.05	22.32	23.02	16118155
2018-12-03	23.90	25.44	23.85	25.12	6602866
2018-12-04	24.84	24.96	24.00	24.15	2656589
2018-12-06	24.11	25.19	24.03	25.09	4098483
2018-12-07	25.01	25.26	24.23	24.45	2100736
2018-12-10	24.44	24.50	23.79	23.99	1873018
2018-12-11	24.46	24.49	24.05	24.19	1407093
2018-12-12	24.26	24.47	23.82	23.89	1432932
2018-12-13	23.98	24.37	23.88	24.08	1079988
2018-12-14	23.87	24.56	23.81	23.96	1342671
2018-12-17	23.99	23.99	23.40	23.50	1343156
2018-12-18	23.60	23.94	23.32	23.52	1224216
2018-12-19	23.57	23.64	23.23	23.26	1291165
2018-12-20	23.16	23.23	22.56	22.88	1573393
2018-12-21	22.85	23.62	22.71	23.07	4275690
2018-12-24	22.90	23.11	22.55	22.65	893563
2018-12-26	22.73	23.23	22.44	23.21	1514133
2018-12-27	23.00	23.19	22.25	22.99	1595313
2018-12-28	22.98	23.30	22.81	23.19	934626
2018-12-31	23.33	23.57	23.13	23.51	1653625
2019-01-02	23.21	23.50	23.01	23.49	1458256
2019-01-03	23.50	23.95	23.31	23.76	1744816
2019-01-04	23.80	24.32	23.57	23.84	2078090
2019-01-07	23.76	24.31	23.41	24.05	1810882
2019-01-08	24.17	24.50	23.99	24.43	1683074
2019-01-09	24.50	24.55	24.19	24.30	1211772
2019-01-10	24.19	24.49	24.02	24.14	1806236
2019-01-11	24.09	24.26	23.90	24.04	1935578
2019-01-14	24.02	24.22	23.82	23.93	1629258
2019-01-15	24.02	24.39	23.91	24.35	1091605
2019-01-16	24.32	24.90	24.18	24.84	1668957
2019-01-17	24.78	25.03	24.74	24.84	1387930
2019-01-18	24.96	25.32	24.82	24.95	1010311
2019-01-22	24.87	24.97	24.58	24.68	873477
2019-01-23	24.81	24.82	24.35	24.63	1041187
2019-01-24	24.61	24.73	24.28	24.37	795973
2019-01-25	24.49	24.56	23.97	24.15	1228709
2019-01-28	24.04	24.04	23.49	23.77	1473994
2019-01-29	23.90	24.50	23.82	24.19	1165445
2019-01-30	24.01	24.22	23.77	23.99	707401
2019-01-31	24.01	24.12	23.76	23.98	1343719
2019-02-01	24.05	24.10	23.31	23.47	1533819
2019-02-04	23.45	23.70	22.90	23.70	2001660
2019-02-05	23.72	24.18	23.65	24.10	1172416
2019-02-06	24.09	24.11	23.73	23.92	749883
2019-02-07	23.77	23.87	23.52	23.75	1049879
2019-02-08	23.75	23.92	23.24	23.52	951935
2019-02-11	23.67	23.82	23.50	23.70	1862169
2019-02-12	23.81	24.28	23.75	23.82	1334194
2019-02-13	23.76	24.03	23.75	23.98	1074659
2019-02-14	23.96	24.19	23.79	23.94	1567939
2019-02-15	24.02	24.83	23.81	24.55	1940546
2019-02-19	24.67	25.18	24.50	24.90	2639634
2019-02-20	24.70	24.84	23.97	24.14	3052333
2019-02-21	23.46	24.48	23.16	23.29	4085642
2019-02-22	22.71	23.77	22.50	23.48	2471760
2019-02-25	23.55	23.91	23.49	23.69	1674008
2019-02-26	23.74	23.78	23.29	23.32	2009278
2019-02-27	23.14	23.53	23.14	23.29	1190791
2019-02-28	23.36	23.56	23.10	23.32	1668037
2019-03-01	23.41	23.65	22.63	23.20	3619004
2019-03-04	22.95	23.22	22.85	23.12	1644630
2019-03-05	23.18	23.32	23.04	23.12	625356
2019-03-06	22.88	23.35	22.88	23.03	2242663
2019-03-07	22.44	23.21	22.33	22.85	2342924
2019-03-08	22.80	22.88	22.02	22.11	1604346
2019-03-11	22.12	22.26	21.85	22.22	2115939
2019-03-12	22.24	22.24	21.84	21.95	1542254
2019-03-13	22.00	22.43	21.99	22.28	2024967
2019-03-14	22.32	22.48	22.20	22.31	1310798
2019-03-15	22.33	22.76	22.12	22.39	3351413
2019-03-18	22.37	22.58	22.26	22.53	1395710
2019-03-19	22.57	22.60	22.09	22.14	1309333
2019-03-20	22.10	22.44	22.00	22.06	1224391
2019-03-21	21.79	22.62	21.79	22.51	2686828
2019-03-22	22.53	22.71	22.38	22.61	1673971
2019-03-25	22.61	22.82	22.37	22.62	1509023
2019-03-26	22.75	22.90	22.36	22.56	1831929
2019-03-27	22.30	22.30	21.64	21.74	2350963
2019-03-28	21.78	21.99	21.60	21.71	1160618
2019-03-29	21.72	21.80	21.43	21.54	2107830
2019-04-01	21.60	21.84	21.47	21.67	1473144
2019-04-02	21.58	21.58	20.94	21.09	2046880
2019-04-03	21.11	21.26	20.80	20.92	2826863
2019-04-04	20.84	21.34	20.84	21.28	1409009
2019-04-05	21.25	21.62	21.25	21.48	1196832
2019-04-08	21.44	21.51	21.29	21.38	1007377
2019-04-09	21.30	21.43	21.17	21.25	1758563
2019-04-10	21.20	21.61	21.20	21.55	1480458
2019-04-11	21.60	21.78	21.46	21.59	1395522
2019-04-12	21.66	21.66	21.32	21.33	1365324
2019-04-15	21.34	21.57	21.18	21.36	1293409
2019-04-16	21.31	21.31	20.94	21.20	1495609
2019-04-17	21.32	21.62	21.25	21.56	2092969
2019-04-18	21.59	21.86	21.47	21.57	1157496
2019-04-22	21.56	21.67	20.72	21.02	3080154
2019-04-23	21.05	21.22	20.58	20.78	2449143
2019-04-24	20.82	21.37	20.78	21.33	2153109
2019-04-25	21.24	21.48	21.06	21.16	1485256
2019-04-26	21.02	21.14	20.84	21.02	1694500
2019-04-29	21.37	21.85	21.17	21.57	2424780
2019-04-30	21.50	21.60	20.94	21.42	2275415
2019-05-01	21.44	21.70	21.25	21.29	1648721
2019-05-02	22.90	24.06	21.77	22.44	7342779
2019-05-03	22.50	22.59	22.09	22.13	1918452
2019-05-06	21.97	22.57	21.85	22.51	2473051
2019-05-07	22.50	22.67	22.18	22.28	1762764
2019-05-08	22.20	22.35	22.04	22.17	1186466
2019-05-09	22.20	22.54	22.20	22.48	1162908
2019-05-10	22.49	22.57	22.21	22.47	1283372
2019-05-13	22.28	22.28	21.57	21.70	1469847
2019-05-14	21.67	21.84	21.22	21.49	1053795
2019-05-15	21.48	21.52	21.22	21.41	1001006
2019-05-16	21.46	21.53	20.98	21.10	1140345
2019-05-17	21.05	21.35	20.95	20.98	1030396
2019-05-20	20.89	20.90	20.72	20.74	1039258
2019-05-21	20.70	21.08	20.69	20.86	761087
2019-05-22	20.81	20.81	20.48	20.54	1116430
2019-05-23	20.48	20.56	20.28	20.45	1014040
2019-05-24	20.47	20.61	20.37	20.55	1309574
2019-05-28	20.62	20.81	20.51	20.56	1274018
2019-05-29	20.27	20.71	19.96	20.29	2123475
2019-05-30	20.27	20.57	19.99	20.04	1133295
2019-05-31	19.95	20.08	19.72	20.05	1468781
2019-06-03	20.00	20.35	19.97	20.13	1131013
2019-06-04	20.33	20.49	20.10	20.18	1064819
2019-06-05	20.20	20.51	20.16	20.22	1032721
2019-06-06	20.16	20.32	19.75	20.25	1494407
2019-06-07	20.22	20.58	20.19	20.44	1359353
2019-06-10	20.47	20.88	20.41	20.79	1127752
2019-06-11	20.85	21.05	20.74	20.81	1168955
2019-06-12	20.77	20.83	20.56	20.74	1298318
2019-06-13	20.81	21.00	20.76	20.81	1114140
2019-06-14	20.75	21.05	20.70	20.99	1373307
2019-06-17	20.99	21.06	20.25	20.34	1296176
2019-06-18	20.38	20.56	20.09	20.12	1159909
2019-06-19	20.19	20.20	19.25	19.40	2519857
2019-06-20	19.36	19.67	19.15	19.53	2421562
2019-06-21	18.95	19.04	18.60	18.88	4262377
2019-06-24	19.28	19.54	18.60	18.64	1661049
2019-06-25	18.72	18.74	18.37	18.47	1894055
2019-06-26	18.45	18.53	18.26	18.44	1800341
2019-06-27	18.49	18.59	18.33	18.53	996987
2019-06-28	18.56	18.90	18.49	18.89	3459960
2019-07-01	19.02	19.13	18.28	18.46	1558105
2019-07-02	18.48	18.65	18.21	18.54	1509722
2019-07-03	18.50	18.83	18.43	18.49	2945991
2019-07-05	18.56	18.98	18.50	18.85	1359682
2019-07-08	18.86	18.93	18.71	18.83	1422970
2019-07-09	18.81	18.94	18.62	18.75	1739644
2019-07-10	18.79	18.86	18.51	18.79	1634394
2019-07-11	18.80	18.93	18.70	18.73	903758
2019-07-12	18.74	18.83	18.62	18.76	1097103
2019-07-15	18.76	18.87	18.62	18.67	1096234
2019-07-16	18.66	18.77	18.45	18.47	1435026
2019-07-17	18.45	18.56	18.19	18.23	1466093
2019-07-18	18.25	18.34	18.17	18.25	1247121
2019-07-19	18.25	18.39	18.16	18.17	1032540
2019-07-22	18.15	18.20	17.26	17.29	1755205
2019-07-23	17.20	17.37	16.66	17.22	3261147
2019-07-24	17.18	17.67	17.15	17.47	1862358
2019-07-25	17.51	17.51	16.97	17.00	1584890
2019-07-26	17.05	17.60	16.96	17.49	2048033
2019-07-29	17.45	17.45	17.06	17.17	1700938
2019-07-30	17.16	17.42	17.10	17.30	1411621
2019-07-31	17.30	17.43	16.79	16.93	3369485
2019-08-01	17.43	18.20	16.46	18.17	4841541
2019-08-02	16.81	18.27	16.80	17.74	2625860
2019-08-05	17.66	17.80	17.28	17.71	3385948
2019-08-06	17.79	18.10	17.58	17.78	2054239
2019-08-07	17.70	17.91	17.51	17.81	2072193
2019-08-08	17.90	18.12	17.82	17.99	2267804
2019-08-09	18.00	18.23	17.72	17.75	1407699
2019-08-12	17.73	17.80	17.53	17.54	1596530
2019-08-13	17.55	18.06	17.50	17.71	1119006
2019-08-14	17.54	17.68	17.08	17.10	1673877
2019-08-15	17.62	17.78	17.42	17.74	2031790
2019-08-16	17.86	18.00	17.76	17.90	1304687
2019-08-19	18.01	18.11	17.91	18.02	1445319
2019-08-20	18.10	18.10	17.73	17.75	1525665
2019-08-21	17.87	17.92	17.72	17.82	1383080
2019-08-22	17.81	18.12	17.74	17.98	1123450
2019-08-23	17.94	18.05	17.78	17.92	1375160
2019-08-26	18.03	18.10	17.89	18.04	907461
2019-08-27	18.04	18.04	17.44	17.55	1531910
2019-08-28	17.55	17.94	17.47	17.83	1146582
2019-08-29	17.96	18.27	17.96	18.10	1162302
2019-08-30	18.22	18.27	17.90	17.95	1101141
2019-09-03	17.89	17.89	17.49	17.77	2104003
2019-09-04	17.85	18.42	17.85	18.39	1719276
2019-09-05	18.48	18.62	18.36	18.40	931194
2019-09-06	18.53	18.56	18.43	18.49	1004397
2019-09-09	18.55	18.87	18.49	18.86	1176256
2019-09-10	18.82	19.92	18.75	19.91	1820051
2019-09-11	19.98	19.98	19.63	19.95	1235139
2019-09-12	20.00	20.19	19.61	19.74	1202596
2019-09-13	19.70	20.10	19.70	20.08	1146696
2019-09-16	19.94	20.24	19.71	20.12	1134133
2019-09-17	20.15	20.15	19.77	19.89	1291929
2019-09-18	19.96	20.02	19.48	19.52	1474107
2019-09-19	19.62	19.62	19.31	19.39	1881781
2019-09-20	19.41	19.52	19.18	19.24	1847985
2019-09-23	19.40	19.41	19.19	19.22	1106861
2019-09-24	19.20	19.31	19.04	19.26	881498
2019-09-25	19.30	19.62	19.29	19.49	1190829
2019-09-26	19.48	19.58	19.14	19.23	806634
2019-09-27	19.23	19.50	19.09	19.21	682768
2019-09-30	19.23	19.46	19.23	19.34	1060740
2019-10-01	19.35	19.52	19.15	19.18	882153
2019-10-02	19.05	19.09	18.27	18.39	1442746
2019-10-03	18.34	18.46	18.03	18.40	1789043
2019-10-04	18.40	18.40	18.10	18.30	1217688
2019-10-07	18.32	18.58	18.24	18.50	1298375
2019-10-08	18.45	18.59	18.32	18.41	821240
2019-10-09	18.52	18.52	18.10	18.13	1069861
2019-10-10	18.14	18.24	17.93	17.99	1053808
2019-10-11	18.12	18.35	18.02	18.11	2621211
2019-10-14	18.10	18.17	17.76	18.03	1574011
2019-10-15	17.99	18.23	17.88	18.15	2111292
2019-10-16	18.18	18.54	18.17	18.35	1540055
2019-10-17	18.40	18.53	18.24	18.43	860301
2019-10-18	18.45	18.53	18.27	18.29	674027
2019-10-21	18.41	18.62	18.33	18.37	778843
2019-10-22	18.45	19.12	18.34	19.10	1393542
2019-10-23	19.11	19.17	18.98	19.05	1048130
2019-10-24	19.12	19.12	18.43	18.71	884768
2019-10-25	18.64	18.99	18.64	18.94	994228
2019-10-28	19.00	19.38	19.00	19.26	1042149
2019-10-29	19.06	19.11	18.73	18.99	1010094
2019-10-30	18.92	19.00	18.58	18.75	1511573
2019-10-31	20.08	20.50	19.16	19.41	3769085
2019-11-01	19.52	19.76	19.19	19.48	2378801
2019-11-04	19.61	20.44	19.51	20.13	2153272
2019-11-05	20.21	20.73	20.11	20.35	1877325
2019-11-06	20.32	20.32	19.88	19.92	1959862
2019-11-07	20.02	20.39	19.68	19.75	1421437
2019-11-08	19.74	19.85	19.37	19.83	1199045
2019-11-11	19.92	20.10	19.47	19.65	2377126
2019-11-12	19.71	19.85	19.54	19.82	1385094
2019-11-13	19.89	19.91	19.60	19.87	1515415
2019-11-14	19.92	19.94	19.64	19.90	955133
2019-11-15	19.92	20.00	19.70	19.86	959578
2019-11-18	19.81	20.07	19.78	19.94	1080979
2019-11-19	19.97	20.02	19.75	19.78	820208
2019-11-20	19.73	19.83	19.44	19.63	1027553
2019-11-21	19.60	19.66	19.39	19.46	814344
2019-11-22	19.52	19.73	19.33	19.66	763314
2019-11-25	19.72	19.72	19.41	19.42	851609
2019-11-26	19.39	19.51	19.15	19.23	794159
2019-11-27	19.38	19.62	19.25	19.45	1417812
2019-11-29	19.35	19.91	19.31	19.80	554293
2019-12-02	19.88	20.18	19.70	20.14	2335698
2019-12-03	19.98	20.36	19.72	20.22	3269951
2019-12-04	20.18	20.32	20.07	20.10	958421
2019-12-05	20.23	20.23	19.76	19.88	1165391
2019-12-06	19.96	20.35	19.89	20.12	1787254
2019-12-09	20.17	20.52	20.09	20.37	1224822
2019-12-10	20.23	20.24	19.97	20.04	2374723
2019-12-11	19.99	20.06	19.70	19.73	956969
2019-12-12	19.78	20.15	19.77	19.98	2563313
2019-12-13	19.93	20.00	19.53	19.62	1928128
2019-12-16	19.75	20.00	19.62	19.76	1178205
2019-12-17	19.75	20.02	19.69	19.99	1172313
2019-12-18	20.03	20.09	19.90	19.92	883164
2019-12-19	19.94	20.11	19.86	19.90	890263
2019-12-20	19.88	19.99	19.72	19.74	1998327
2019-12-23	19.76	19.81	19.60	19.70	1143627
2019-12-24	19.74	19.86	19.71	19.83	394172
2019-12-26	19.80	19.87	19.60	19.71	747581
2019-12-27	19.69	19.71	19.48	19.51	606654
2019-12-30	19.48	19.74	19.43	19.54	1173692
2019-12-31	19.53	19.74	19.34	19.35	755668
2020-01-02	19.39	19.39	18.52	18.59	1404393
2020-01-03	18.63	18.76	18.49	18.50	1445690
2020-01-06	18.52	18.74	18.08	18.69	2323473
2020-01-07	18.63	18.75	18.23	18.34	1287138
2020-01-08	18.32	18.56	18.31	18.32	1269637
2020-01-09	18.41	18.46	17.91	18.02	2680327
2020-01-10	18.00	18.04	17.61	17.75	1599003
2020-01-13	17.76	17.81	17.25	17.34	1391868
2020-01-14	17.30	17.71	17.29	17.70	1785693
2020-01-15	17.56	17.90	17.56	17.82	1817315
2020-01-16	17.91	18.12	17.80	17.85	1541818
2020-01-17	17.33	17.92	17.30	17.59	2467432
2020-01-21	17.56	17.77	17.30	17.35	1799931
2020-01-22	17.31	17.60	17.25	17.31	1486909
2020-01-23	17.36	17.38	17.12	17.29	892783
2020-01-24	17.31	17.34	16.91	17.03	1368235
2020-01-27	16.90	16.96	16.57	16.58	1618747
2020-01-28	16.60	16.64	16.28	16.34	1861289
2020-01-29	16.43	16.44	15.59	15.71	2237525
2020-01-30	15.51	15.80	15.34	15.79	2847294
2020-01-31	15.72	15.81	15.45	15.63	3075393
2020-02-03	15.70	15.70	14.73	14.83	2852153
2020-02-04	14.92	15.07	14.51	14.52	1676196
2020-02-05	14.55	15.60	14.55	15.36	2614813
2020-02-06	15.38	15.59	14.99	15.12	1664242
2020-02-07	15.07	15.26	14.91	14.93	1134345
2020-02-10	14.87	15.07	14.72	14.78	1601034
2020-02-11	15.00	15.23	14.89	15.15	1351328
2020-02-12	15.25	15.55	15.11	15.43	2249246
2020-02-13	15.36	15.57	15.20	15.45	2305503
2020-02-14	15.46	15.67	15.26	15.45	1946850
2020-02-18	15.46	16.13	15.44	15.97	1843432
2020-02-19	15.97	16.07	15.80	15.86	1528747
2020-02-20	15.83	16.19	15.76	16.05	3037798
2020-02-21	18.18	19.34	17.91	17.99	9735395
2020-02-24	17.78	17.87	17.04	17.36	3317288
2020-02-25	17.40	17.48	16.53	16.75	2352172
2020-02-26	16.88	17.10	16.03	16.11	2183472
2020-02-27	16.00	17.03	15.68	16.45	2912823
2020-02-28	16.13	16.35	15.85	15.98	2932124
2020-03-02	16.15	16.64	15.86	16.62	2517559
2020-03-03	16.49	17.06	16.02	16.45	2660248
2020-03-04	16.58	17.02	16.54	16.82	2212613
2020-03-05	16.53	17.27	16.52	17.25	1989521
2020-03-06	16.96	17.37	16.89	17.23	2261267
2020-03-09	16.35	16.67	16.01	16.47	2618032
2020-03-10	16.70	17.34	15.97	16.72	2169869
2020-03-11	16.47	16.58	15.85	16.07	2224952
2020-03-12	15.20	15.34	13.27	13.32	3551935
2020-03-13	13.91	14.55	13.00	14.55	3019419
2020-03-16	13.41	16.47	13.41	16.36	4545429
2020-03-17	16.87	20.41	16.47	18.93	7703104
2020-03-18	18.88	19.60	16.70	17.69	3820340
2020-03-19	17.90	18.21	16.81	17.62	2647310
2020-03-20	17.77	18.28	17.23	17.60	3537764
2020-03-23	17.99	17.99	16.19	16.58	2608109
2020-03-24	16.96	17.76	16.63	17.59	2004169
2020-03-25	17.31	18.33	16.85	17.14	2617626
2020-03-26	17.25	18.52	17.25	18.37	2289318
2020-03-27	17.95	18.47	17.65	17.97	1370912
2020-03-30	18.38	18.74	17.76	18.60	1620090
2020-03-31	18.53	18.78	18.12	18.59	1571579
2020-04-01	18.42	19.50	18.02	18.68	2068032
2020-04-02	18.61	19.15	18.29	18.97	3557532
2020-04-03	18.94	19.49	18.75	19.02	2893075
2020-04-06	19.32	19.43	18.90	19.39	3813120
2020-04-07	19.50	19.55	18.78	19.26	2671574
2020-04-08	19.31	19.53	18.95	19.23	1600521
2020-04-09	19.24	19.65	18.86	19.00	2183727
2020-04-13	19.00	19.01	18.11	18.81	2413304
2020-04-14	19.05	19.50	18.94	19.07	1937143
2020-04-15	18.88	19.24	18.27	18.98	1779847
2020-04-16	18.98	20.38	18.50	20.35	5383273
2020-04-17	20.35	20.86	20.02	20.44	3400686
2020-04-20	20.41	20.49	19.96	20.06	1715341
2020-04-21	20.32	21.02	20.05	20.47	2699954
2020-04-22	20.75	21.21	20.43	20.92	1921655
2020-04-23	21.30	21.63	20.96	21.40	2081003
2020-04-24	21.68	21.77	21.23	21.69	1875766
2020-04-27	21.87	22.01	21.12	21.38	2944337
2020-04-28	21.51	21.62	21.21	21.27	1938522
2020-04-29	21.34	21.54	20.66	20.75	2715259
2020-04-30	20.66	20.96	20.12	20.78	2359052
2020-05-01	20.54	21.06	20.43	21.03	2577727
2020-05-04	21.19	21.84	21.04	21.76	3424777
2020-05-05	21.77	22.66	21.62	22.26	3445718
2020-05-06	22.41	24.45	22.34	23.89	5514884
2020-05-07	24.06	24.55	22.98	24.24	5283318
2020-05-08	24.06	25.24	24.06	25.18	3104661
2020-05-11	25.46	26.59	25.38	26.52	3974637
2020-05-12	26.68	26.84	25.51	25.58	3107655
2020-05-13	25.66	26.63	25.26	25.60	2640321
2020-05-14	25.07	25.38	24.57	24.63	3045197
2020-05-15	24.71	25.46	24.61	24.86	1867725
2020-05-18	25.11	25.35	24.90	25.14	1602800
2020-05-19	25.33	25.69	25.23	25.30	1918918
2020-05-20	25.64	25.69	25.02	25.31	2339946
2020-05-21	25.43	25.48	23.94	24.51	2782885
2020-05-22	24.63	24.81	24.04	24.29	2432437
2020-05-26	24.48	24.83	24.17	24.44	2563531
2020-05-27	24.24	24.86	23.66	24.82	1914361
2020-05-28	24.94	25.25	24.57	24.76	2265483
2020-05-29	24.81	25.23	24.60	25.13	1476677
2020-06-01	25.05	25.76	25.05	25.48	1150009
2020-06-02	25.42	25.80	25.28	25.77	1400895
2020-06-03	25.76	26.05	25.61	25.62	1809592
2020-06-04	25.50	25.71	24.77	24.93	2358397
2020-06-05	24.89	25.11	24.63	24.95	2075852
2020-06-08	24.91	25.14	24.46	24.83	2098941
2020-06-09	24.86	24.93	24.06	24.88	2511251
2020-06-10	24.96	25.22	24.20	24.31	2705949
2020-06-11	24.01	24.60	23.84	23.86	1635553
2020-06-12	24.27	24.31	22.80	23.01	2454071
2020-06-15	22.96	23.11	22.54	22.88	2078476
2020-06-16	23.22	23.67	23.03	23.56	1626664
2020-06-17	23.57	23.57	23.15	23.34	1522703
2020-06-18	23.24	23.26	22.21	22.30	2396296
2020-06-19	22.36	22.85	22.21	22.31	2463981
2020-06-22	22.25	23.43	22.25	23.37	2198581
2020-06-23	23.52	23.83	22.92	23.23	3077170
2020-06-24	23.17	23.79	22.76	23.60	2732672
2020-06-25	23.51	24.45	23.51	24.23	3053156
2020-06-26	24.35	24.88	24.30	24.72	3733889
2020-06-29	24.83	25.97	24.63	25.91	2824876
2020-06-30	26.00	26.20	25.32	25.59	3574154
2020-07-01	25.61	25.64	24.88	24.93	2329953
2020-07-02	25.00	25.41	24.81	24.90	1493032
2020-07-06	25.09	26.10	25.09	25.90	2357206
2020-07-07	26.50	26.51	25.95	26.16	2668159
2020-07-08	25.69	26.03	24.61	24.88	3584006
2020-07-09	24.90	25.19	24.16	24.52	2680211
2020-07-10	24.48	24.73	24.13	24.35	1851438
2020-07-13	24.33	24.50	23.68	24.30	3330084
2020-07-14	24.34	25.78	24.21	25.65	2917084
2020-07-15	25.70	25.98	25.15	25.92	2733182
2020-07-16	25.86	26.18	25.62	25.67	1331711
2020-07-17	25.69	25.87	25.52	25.64	1254515
2020-07-20	25.61	25.74	25.12	25.58	1154891
2020-07-21	25.67	28.00	25.59	27.41	5913753
2020-07-22	27.98	27.99	26.96	27.31	2747964
2020-07-23	27.44	27.84	26.73	27.04	2981398
2020-07-24	26.91	27.26	26.27	26.61	1656960
2020-07-27	27.08	27.27	26.35	26.91	2592576
2020-07-28	26.91	27.67	26.61	27.02	2992310
2020-07-29	27.02	27.36	26.21	27.15	4081967
2020-07-30	27.21	27.67	26.19	26.50	5533364
2020-07-31	26.65	27.05	26.36	26.38	2441252
2020-08-03	26.40	26.50	24.37	25.24	7041965
2020-08-04	25.33	25.82	25.11	25.28	2882702
2020-08-05	25.28	25.39	24.77	24.88	2107338
2020-08-06	25.00	25.33	24.60	24.66	1927831
2020-08-07	24.41	25.39	24.37	25.03	2174797
2020-08-10	25.11	25.23	24.51	24.77	1846477
2020-08-11	24.77	24.77	23.70	23.71	2615468
2020-08-12	23.80	24.06	23.69	23.86	2180005
2020-08-13	24.12	24.58	23.82	24.47	2023939
2020-08-14	24.23	24.67	23.89	24.50	1540392
2020-08-17	24.60	24.89	24.34	24.35	1369544
2020-08-18	24.32	24.52	23.96	24.13	2244471
2020-08-19	24.10	24.49	24.04	24.19	1248557
2020-08-20	24.17	24.70	24.17	24.32	1753459
2020-08-21	24.31	24.37	23.26	23.48	2962400
2020-08-24	23.44	24.02	23.26	23.98	2323237
2020-08-25	23.98	24.35	23.69	24.31	1501356
2020-08-26	24.14	24.35	23.89	24.30	1147939
2020-08-27	24.35	24.60	24.12	24.55	2249643
2020-08-28	24.62	24.79	23.63	23.96	2644647
2020-08-31	23.86	23.92	23.09	23.35	3670035
2020-09-01	23.40	23.59	23.17	23.50	1761316
2020-09-02	23.62	23.99	23.02	23.96	2556948
2020-09-03	23.83	24.29	23.13	23.19	3148328
2020-09-04	23.27	23.27	22.12	22.64	2308106
2020-09-08	22.43	22.62	21.80	21.82	2579701
2020-09-09	21.99	22.40	21.81	22.18	2071312
2020-09-10	22.24	22.37	21.31	21.38	1907151
2020-09-11	21.49	21.98	21.16	21.62	2271480
2020-09-14	21.49	21.68	20.88	21.07	1897422
2020-09-15	21.14	21.27	20.50	20.61	2186366
2020-09-16	20.71	20.89	20.29	20.31	1917520
2020-09-17	20.14	21.36	20.12	21.12	3060745
2020-09-18	21.28	21.33	20.40	20.67	2677410
2020-09-21	20.65	21.02	20.47	20.61	2244628
2020-09-22	20.79	20.93	20.47	20.69	2412288
2020-09-23	20.83	20.99	20.59	20.64	2033678
2020-09-24	20.56	20.97	20.15	20.95	1853750
2020-09-25	20.80	21.03	20.61	20.97	1738254
2020-09-28	21.09	21.28	20.62	21.18	2014223
2020-09-29	21.18	21.35	20.80	21.12	2330208
2020-09-30	21.26	21.27	20.75	20.93	2373792
2020-10-01	20.96	21.23	20.67	21.16	1258203
2020-10-02	20.78	21.04	20.49	20.69	1870813
2020-10-05	20.86	21.38	20.82	21.34	1985190
2020-10-06	21.40	21.70	21.06	21.09	1480134
2020-10-07	21.11	21.47	21.11	21.17	1108036
2020-10-08	21.36	21.36	20.94	21.29	1172459
2020-10-09	21.35	21.86	21.35	21.79	1268036
2020-10-12	21.87	22.09	21.53	21.57	1524194
2020-10-13	21.61	21.93	21.50	21.91	1306279
2020-10-14	21.80	21.96	21.32	21.66	2130477
2020-10-15	21.52	21.83	21.39	21.80	1173839
2020-10-16	21.89	22.08	21.83	21.88	1170125
2020-10-19	21.98	22.05	21.31	21.39	1808636
2020-10-20	21.29	21.52	21.11	21.32	1652113
2020-10-21	21.12	21.56	20.87	21.41	1632258
2020-10-22	21.33	21.33	20.51	20.85	3201523
2020-10-23	20.87	20.98	20.52	20.67	2237720
2020-10-26	20.77	21.16	20.54	20.82	2857277
2020-10-27	20.71	20.92	20.33	20.40	2134814
2020-10-28	20.25	20.60	20.16	20.33	3225204
2020-10-29	20.00	20.10	18.98	19.48	5631422
2020-10-30	19.43	19.87	18.89	19.05	2743864
2020-11-02	19.27	19.27	18.21	18.59	3582611
2020-11-03	18.93	19.85	18.93	19.80	6148921
2020-11-04	19.68	20.11	19.68	19.81	2927826
2020-11-05	19.88	20.28	19.71	20.25	1979501
2020-11-06	20.31	20.43	20.19	20.32	2192330
2020-11-09	20.55	20.77	19.54	19.56	5204607
2020-11-10	19.55	20.33	19.09	20.01	2788817
2020-11-11	20.09	20.19	19.66	20.16	1994225
2020-11-12	20.18	20.37	20.01	20.23	2056408
2020-11-13	20.32	20.46	19.96	20.41	1826822
2020-11-16	20.53	20.61	20.20	20.35	1942425
2020-11-17	20.41	20.73	20.11	20.32	2370287
2020-11-18	20.35	20.42	19.71	19.73	1649038
2020-11-19	19.80	20.47	19.80	20.28	1993383
2020-11-20	20.43	20.47	19.72	20.04	2681326
2020-11-23	20.20	20.95	20.07	20.83	2479680
2020-11-24	20.99	21.26	20.63	20.78	2807702
2020-11-25	20.73	20.90	20.27	20.30	2425660
2020-11-27	20.59	20.88	20.52	20.59	1596228
2020-11-30	20.83	21.50	20.74	21.17	4491306
2020-12-01	21.21	21.51	20.90	21.28	2643038
2020-12-02	21.11	21.18	20.31	20.72	2455080
2020-12-03	20.73	20.73	19.97	20.01	2763687
2020-12-04	20.08	20.20	19.54	19.89	2906495
2020-12-07	19.90	20.36	19.82	19.93	2341855
2020-12-08	19.98	20.16	19.68	20.10	1877412
2020-12-09	20.28	20.32	19.80	20.03	1985033
2020-12-10	19.78	20.12	19.32	20.11	2543506
2020-12-11	20.10	20.34	19.52	19.69	2589580
2020-12-14	19.84	19.97	19.44	19.44	1407294
2020-12-15	19.46	19.89	19.18	19.80	2199768
2020-12-16	19.88	20.17	19.80	19.94	1772223
2020-12-17	19.99	20.33	19.89	20.33	2169366
2020-12-18	20.39	20.65	20.29	20.54	3007750
2020-12-21	20.26	20.36	19.92	20.13	1949802
2020-12-22	20.14	20.25	19.99	20.21	1054673
2020-12-23	20.23	20.68	20.20	20.47	900652
2020-12-24	20.48	20.49	20.14	20.29	1043310
2020-12-28	20.50	20.63	20.13	20.57	1928803
2020-12-29	20.64	20.91	20.24	20.53	1848960
2020-12-30	20.40	20.67	20.12	20.12	1953022
2020-12-31	20.17	20.23	19.63	20.10	1637111
2021-01-04	20.20	20.45	20.02	20.23	3320105
2021-01-05	20.30	20.79	20.13	20.18	2714022
2021-01-06	20.25	20.86	20.00	20.26	2322869
2021-01-07	20.24	20.35	19.51	19.63	3704120
2021-01-08	19.60	19.61	19.13	19.42	3053304
2021-01-11	19.30	19.70	19.28	19.48	1983818
2021-01-12	19.62	19.93	19.48	19.69	1919818
2021-01-13	19.68	20.59	19.55	20.19	4717763
2021-01-14	20.32	20.71	20.19	20.47	1941271
2021-01-15	20.50	20.97	20.37	20.92	2727744
2021-01-19	21.02	21.57	20.54	21.19	3259344
2021-01-20	21.23	21.24	20.40	21.01	3504821
2021-01-21	20.89	21.21	20.57	21.09	3011085
2021-01-22	21.12	21.45	20.91	21.41	1844924
2021-01-25	21.57	22.98	21.50	22.27	3535290
2021-01-26	22.35	23.97	22.34	23.91	4895248
2021-01-27	23.54	25.67	23.48	24.61	4990037
2021-01-28	24.21	24.60	22.44	22.56	4132315
2021-01-29	22.55	23.24	22.51	22.65	3432402
2021-02-01	22.75	22.85	22.10	22.27	3000839
2021-02-02	22.27	22.27	21.29	21.61	2835954
2021-02-03	21.55	22.07	21.15	21.94	2285579
2021-02-04	21.99	22.26	21.60	22.24	1973415
2021-02-05	22.27	22.43	22.05	22.31	1573384
2021-02-08	22.28	22.65	22.18	22.53	1982317
2021-02-09	22.59	23.24	22.54	22.88	2561741
2021-02-10	22.99	23.13	22.25	22.59	1640565
2021-02-11	22.39	22.61	22.32	22.45	1483396
2021-02-12	22.45	22.45	21.86	21.97	1739285
2021-02-16	22.28	22.28	21.67	21.79	1800288
2021-02-17	21.89	21.89	21.51	21.74	1589701
2021-02-18	21.19	21.82	21.14	21.69	1603048
2021-02-19	21.71	22.17	21.65	21.88	3824954
2021-02-22	21.91	22.01	21.49	21.63	1392302
2021-02-23	21.51	21.90	21.10	21.81	3019850
2021-02-24	21.98	22.03	21.06	21.48	2486510
2021-02-25	21.56	21.79	20.52	20.52	2619220
2021-02-26	22.42	23.10	20.95	21.11	4470573
2021-03-01	21.70	22.06	21.40	21.78	2405656
2021-03-02	21.82	22.05	21.61	21.77	3734593
2021-03-03	21.68	23.11	21.40	23.00	4093745
2021-03-04	23.34	24.09	23.09	24.08	3828530
2021-03-05	23.96	24.19	23.46	23.62	3025127
2021-03-08	23.72	24.10	23.59	23.86	2655579
2021-03-09	23.93	24.00	23.17	23.23	2465007
2021-03-10	23.17	24.17	22.95	24.10	3401331
2021-03-11	24.02	24.47	23.83	24.35	2682374
2021-03-12	24.35	24.68	24.11	24.43	1870900
2021-03-15	24.68	25.15	24.35	24.81	2388274
2021-03-16	24.85	25.00	24.21	24.42	2344185
2021-03-17	24.30	24.53	23.83	24.25	2130048
2021-03-18	24.14	24.49	23.87	24.05	2328881
2021-03-19	24.22	24.69	24.02	24.03	2764959
2021-03-22	23.90	25.30	23.89	25.18	2290240
2021-03-23	25.18	26.43	24.91	25.87	3378383
2021-03-24	25.72	25.87	25.09	25.28	2169548
2021-03-25	25.20	26.37	25.11	26.30	4359511
2021-03-26	26.34	28.01	26.05	27.96	3876710
2021-03-29	27.90	28.51	27.80	28.00	4536863
2021-03-30	27.77	28.63	27.44	28.13	5052296
2021-03-31	27.86	28.03	26.47	26.62	3855323
2021-04-01	26.64	26.91	25.99	26.42	3195997
2021-04-05	26.53	27.01	26.24	26.74	2299618
2021-04-06	26.77	26.85	26.36	26.49	2467356
2021-04-07	26.58	26.86	26.18	26.53	1636107
2021-04-08	26.48	26.55	25.75	25.98	2495719
2021-04-09	25.90	26.16	25.60	26.10	1951263
2021-04-12	26.98	27.52	26.63	27.27	2734908
2021-04-13	27.40	27.91	27.20	27.26	3659209
2021-04-14	27.29	27.40	26.36	26.42	2464679
2021-04-15	26.57	26.90	26.28	26.74	1702343
2021-04-16	26.90	27.26	26.69	27.00	1534227
2021-04-19	27.13	27.40	26.78	26.86	1593761
2021-04-20	27.11	27.13	26.75	27.00	1407268
2021-04-21	26.92	27.59	26.92	27.03	1902097
2021-04-22	26.93	27.05	26.44	26.55	1259185
2021-04-23	26.55	26.60	26.07	26.52	1399641
2021-04-26	26.45	26.48	25.17	25.57	2540821
2021-04-27	25.58	25.95	25.58	25.80	1735826
2021-04-28	25.89	26.21	25.46	26.19	1793725
2021-04-29	26.19	26.36	25.93	26.21	1500707
2021-04-30	26.22	26.24	25.59	25.61	2035002
2021-05-03	25.90	26.62	25.65	26.53	1742516
2021-05-04	26.38	26.50	25.79	26.09	1668729
2021-05-05	26.08	26.21	25.60	25.87	1776584
2021-05-06	25.88	26.57	25.58	26.37	2742292
2021-05-07	25.00	26.01	24.60	25.81	5048326
2021-05-10	25.78	27.14	25.78	26.92	2409032
2021-05-11	26.81	27.24	26.50	26.95	3311614
2021-05-12	26.82	27.04	25.67	25.72	3021220
2021-05-13	25.72	26.35	25.56	25.89	2766434
2021-05-14	26.12	26.64	26.00	26.37	1450999
2021-05-17	26.41	26.85	26.22	26.36	1644008
2021-05-18	26.43	26.64	26.28	26.30	1494441
2021-05-19	26.23	26.30	25.35	25.42	1781404
2021-05-20	25.33	25.58	25.05	25.48	1874588
2021-05-21	25.27	25.93	25.27	25.80	1840630
2021-05-24	25.81	26.09	25.56	25.57	1880187
2021-05-25	25.54	25.82	25.35	25.69	1677147
2021-05-26	25.57	25.87	25.44	25.76	1753840
2021-05-27	25.94	26.38	25.80	26.06	2509304
2021-05-28	26.21	26.94	26.21	26.60	2120018
2021-06-01	26.84	27.03	26.51	26.60	1446244
2021-06-02	26.74	27.41	26.34	27.39	1654528
2021-06-03	27.32	27.89	27.22	27.56	1413041
2021-06-04	27.54	27.68	27.11	27.58	1234848
2021-06-07	27.75	28.09	27.48	27.77	1324611
2021-06-08	27.74	28.17	27.74	27.96	2108401
2021-06-09	27.83	28.01	27.63	27.67	1479262
2021-06-10	27.86	29.35	27.74	29.00	4594015
2021-06-11	28.91	29.22	28.68	29.00	1571470
2021-06-14	29.07	29.15	28.48	28.75	1942027
2021-06-15	28.72	28.81	28.10	28.30	1920304
2021-06-16	28.18	28.21	27.46	27.57	2464279
2021-06-17	27.49	28.11	27.30	27.89	2565032
2021-06-18	27.75	28.17	27.19	27.57	2822761
2021-06-21	27.74	28.29	27.44	28.13	1798590
2021-06-22	27.84	28.10	27.52	27.85	1906287
2021-06-23	27.93	27.94	26.96	26.98	2069777
2021-06-24	26.99	27.02	26.28	26.32	2383315
2021-06-25	26.18	26.93	26.15	26.38	16587898
2021-06-28	26.20	26.52	25.91	26.47	2107695
2021-06-29	26.44	26.70	25.29	25.33	2542765
2021-06-30	25.28	25.30	24.54	24.85	3290712
2021-07-01	24.85	25.50	24.67	25.40	2631365
2021-07-02	25.40	25.80	25.39	25.49	1884647
2021-07-06	25.49	25.65	24.88	25.28	3167244
2021-07-07	25.30	26.19	25.14	25.79	1928110
2021-07-08	25.65	25.80	25.18	25.75	1904164
2021-07-09	25.96	26.63	25.78	26.54	1568748
2021-07-12	26.66	26.66	26.07	26.22	1769279
2021-07-13	26.11	26.33	25.59	25.65	1194158
2021-07-14	25.81	25.90	25.39	25.45	1057198
2021-07-15	25.48	25.69	25.28	25.46	1025143
2021-07-16	25.61	26.17	25.54	25.71	1598370
2021-07-19	25.58	26.05	25.25	25.85	2399812
2021-07-20	25.90	25.96	25.46	25.67	2066530
2021-07-21	25.66	25.82	25.18	25.20	1852174
2021-07-22	24.96	25.04	24.46	24.70	1729539
2021-07-23	24.65	24.87	24.41	24.74	1624267
2021-07-26	24.93	25.27	24.41	24.58	1968043
2021-07-27	24.42	24.72	24.15	24.69	1476359
2021-07-28	24.93	25.02	24.59	24.83	981594
2021-07-29	24.91	25.39	24.75	24.95	1360919
2021-07-30	24.88	25.44	24.55	24.58	2810815
2021-08-02	24.55	24.67	24.09	24.48	2398902
2021-08-03	24.40	24.85	24.30	24.43	2344575
2021-08-04	24.24	24.36	23.54	23.66	2954709
2021-08-05	23.71	24.44	23.71	24.42	3106537
2021-08-06	23.70	24.46	23.03	23.80	4627695
2021-08-09	23.76	24.48	23.67	24.26	1970730
2021-08-10	23.98	24.82	23.98	24.67	1633858
2021-08-11	24.75	24.90	24.55	24.71	1654314
2021-08-12	24.87	24.87	24.58	24.60	1624313
2021-08-13	24.63	24.80	24.22	24.26	1093600
2021-08-16	24.11	24.31	24.05	24.23	1421805
2021-08-17	24.23	24.88	24.14	24.84	1696351
2021-08-18	24.89	25.25	24.78	25.02	2260882
2021-08-19	24.98	25.42	24.51	24.57	1400040
2021-08-20	24.69	25.14	24.47	24.95	1215030
2021-08-23	24.93	25.09	24.34	24.77	1145517
2021-08-24	24.85	24.85	24.15	24.29	2012336
2021-08-25	24.35	24.71	24.07	24.37	1499092
2021-08-26	24.43	24.57	24.03	24.55	1085711
2021-08-27	24.59	24.75	24.29	24.71	1725088
2021-08-30	24.77	24.89	24.60	24.65	1379190
2021-08-31	24.57	24.93	24.42	24.90	1566506
2021-09-01	24.78	24.84	24.07	24.27	2446153
2021-09-02	24.24	25.17	24.11	24.88	2183732
2021-09-03	24.78	24.80	24.47	24.55	1114590
2021-09-07	24.67	24.69	23.77	23.80	2091783
2021-09-08	23.82	24.24	23.24	23.29	2852469
2021-09-09	23.00	23.46	22.54	23.38	2575320
2021-09-10	23.13	23.26	22.59	23.15	2629604
2021-09-13	23.20	23.68	22.90	22.98	1660157
2021-09-14	22.99	23.12	22.35	22.62	1903349
2021-09-15	22.70	22.92	22.54	22.59	2278015
2021-09-16	22.60	22.95	22.38	22.81	2087319
2021-09-17	22.92	22.98	22.60	22.75	4388123
2021-09-20	22.50	22.70	22.30	22.41	1920403
2021-09-21	22.32	22.73	22.31	22.64	1827655
2021-09-22	22.75	22.89	22.42	22.44	1424675
2021-09-23	22.67	22.99	22.51	22.77	1654647
2021-09-24	22.79	23.18	22.37	22.43	1757965
2021-09-27	22.40	23.14	22.30	23.04	1444574
2021-09-28	23.15	23.48	22.93	23.00	1611978
2021-09-29	23.00	23.99	23.00	23.57	2110101
2021-09-30	23.47	23.52	23.16	23.17	1674857
2021-10-01	23.17	23.36	21.96	21.99	2785835
2021-10-04	22.01	22.91	21.93	22.63	3367394
2021-10-05	21.56	22.29	21.18	22.15	4020941
2021-10-06	22.31	22.37	22.00	22.23	3211493
2021-10-07	22.30	22.72	22.13	22.20	2166079
2021-10-08	22.16	22.55	22.16	22.33	1715379
2021-10-11	22.33	22.65	22.18	22.43	1362224
2021-10-12	22.40	22.82	22.30	22.64	1448412
2021-10-13	22.58	22.74	22.32	22.53	1057390
2021-10-14	22.55	22.87	22.40	22.49	1409610
2021-10-15	22.78	22.83	22.10	22.11	1881028
2021-10-18	22.06	22.49	21.88	22.42	1548018
2021-10-19	22.57	22.58	21.85	22.24	1480217
2021-10-20	22.41	22.47	22.25	22.26	1109547
2021-10-21	22.31	22.42	21.83	22.13	1899788
2021-10-22	22.09	22.67	22.08	22.42	1383584
2021-10-25	22.48	22.48	22.03	22.17	1397661
2021-10-26	22.10	22.22	21.95	22.01	1149246
2021-10-27	22.21	22.21	21.75	21.76	1400088
2021-10-28	21.68	22.04	21.42	22.03	2175764
2021-10-29	22.05	22.59	22.05	22.14	2243892
2021-11-01	22.22	22.34	21.77	22.29	2128058
2021-11-02	22.40	22.59	21.89	22.20	2798778
2021-11-03	22.25	23.63	22.25	23.37	3037247
2021-11-04	23.39	23.57	22.87	23.05	2144484
2021-11-05	23.61	24.58	23.36	24.13	3720801
2021-11-08	23.91	24.61	23.83	24.37	2407259
2021-11-09	24.46	24.49	23.99	24.33	1367285
2021-11-10	24.32	24.33	23.63	24.06	1543998
2021-11-11	23.94	24.20	23.88	24.11	1365227
2021-11-12	24.15	24.32	23.89	24.12	1125503
2021-11-15	24.11	24.66	24.08	24.61	2208025
2021-11-16	24.44	24.99	24.21	24.96	1981430
2021-11-17	25.04	25.30	24.60	25.05	2295621
2021-11-18	25.19	25.45	25.07	25.25	1932383
2021-11-19	25.20	25.95	25.19	25.82	2018591
2021-11-22	25.86	27.41	25.85	27.35	2689182
2021-11-23	27.40	27.61	26.93	27.07	2505282
2021-11-24	26.91	27.05	26.52	26.79	2229002
2021-11-26	26.79	27.35	26.71	26.89	1343155
2021-11-29	26.79	27.40	26.55	27.09	1960875
2021-11-30	26.74	27.25	26.41	26.46	2514019
2021-12-01	26.61	27.15	26.29	26.31	1595906
2021-12-02	26.48	27.15	26.38	26.62	1975061
2021-12-03	26.65	26.98	26.25	26.42	2200328
2021-12-06	26.41	27.39	26.41	26.93	1777834
2021-12-07	27.10	27.38	26.48	26.55	1524533
2021-12-08	26.60	26.83	25.72	26.01	1939782
2021-12-09	25.91	26.40	25.81	26.34	1111664
2021-12-10	26.31	26.87	26.31	26.79	898132
2021-12-13	26.69	27.70	26.58	27.43	1677121
2021-12-14	27.40	27.80	27.21	27.62	1641788
2021-12-15	27.63	28.14	27.33	28.05	1679738
2021-12-16	28.04	28.50	27.76	28.28	1768121
2021-12-17	28.35	29.05	28.15	28.31	3527631
2021-12-20	28.01	28.86	27.91	28.52	2322930
2021-12-21	28.53	28.53	27.37	27.75	2019560
2021-12-22	27.76	28.08	27.08	27.80	1678012
2021-12-23	27.80	28.19	27.80	27.98	1216563
2021-12-27	28.08	28.59	27.98	28.50	1239116
2021-12-28	28.56	29.50	28.30	29.49	1832901
2021-12-29	29.58	30.61	29.51	30.05	2819006
2021-12-30	30.05	30.25	29.66	29.88	1687091
2021-12-31	29.86	30.10	29.62	29.68	1482084
2022-01-03	29.68	29.81	29.25	29.77	1583000
2022-01-04	29.71	30.46	29.68	29.94	2141280
2022-01-05	30.23	30.41	29.05	29.08	2476189
2022-01-06	29.04	29.50	28.31	29.35	2676679
2022-01-07	29.54	30.52	29.52	30.21	2603597
2022-01-10	30.16	30.90	29.91	30.83	2994822
2022-01-11	30.85	31.31	28.54	28.74	3492307
2022-01-12	28.68	28.88	27.84	28.84	2461610
2022-01-13	29.00	29.87	28.81	29.45	2236591
2022-01-14	29.27	29.49	28.71	29.24	1669348
2022-01-18	29.10	29.68	29.10	29.64	2068241
2022-01-19	29.50	29.65	28.69	29.17	1929179
2022-01-20	29.10	29.21	28.34	28.37	1896005
2022-01-21	28.44	28.70	28.16	28.57	2068114
2022-01-24	28.56	29.40	28.48	29.27	3351851
2022-01-25	29.00	29.00	27.41	27.82	3046884
2022-01-26	27.89	28.36	27.45	27.67	1892963
2022-01-27	27.69	28.57	27.50	28.27	1555106
2022-01-28	27.75	27.75	26.54	26.89	2012854
2022-01-31	26.80	27.14	26.36	27.14	2050428
2022-02-01	26.83	27.54	26.63	27.12	1807723
2022-02-02	27.32	28.13	27.29	28.09	1808498
2022-02-03	27.81	29.01	27.54	28.43	1467370
2022-02-04	28.49	28.83	27.98	28.81	1392342
2022-02-07	28.86	29.03	28.55	28.74	1268026
2022-02-08	28.74	29.45	28.57	29.42	1050416
2022-02-09	29.19	29.60	28.95	29.06	1004696
2022-02-10	29.14	29.19	28.63	28.72	1200248
2022-02-11	28.87	29.68	28.70	29.59	1345795
2022-02-14	29.58	29.65	28.48	29.35	1299803
2022-02-15	29.36	29.96	29.17	29.77	1224773
2022-02-16	29.76	29.94	28.77	29.03	1245318
2022-02-17	29.03	29.73	28.86	28.96	1588678
2022-02-18	28.84	29.18	28.75	29.12	1342025
2022-02-22	29.36	29.36	28.43	28.47	1693760
2022-02-23	29.17	29.55	28.62	28.68	1919773
2022-02-24	28.00	28.99	27.32	27.80	2728927
2022-02-25	29.28	29.70	27.28	29.19	3100153
2022-02-28	29.20	29.29	28.24	28.48	2613401
2022-03-01	28.73	29.55	28.16	28.39	1953505
2022-03-02	28.22	29.51	28.10	29.28	1493904
2022-03-03	29.63	31.64	29.55	31.44	2912379
2022-03-04	31.30	33.89	31.26	33.62	3589618
2022-03-07	32.67	34.97	32.61	33.59	3712106
2022-03-08	32.85	33.68	31.48	31.49	2546924
2022-03-09	31.32	31.55	29.78	30.89	2728964
2022-03-10	30.83	32.51	30.83	32.33	1915954
2022-03-11	31.87	32.64	30.97	31.01	1554392
2022-03-14	30.52	31.56	30.17	31.14	1502726
2022-03-15	31.08	31.52	30.53	31.47	1332469
2022-03-16	31.20	31.37	30.43	31.01	1519515
2022-03-17	31.16	31.89	30.85	31.25	1437767
2022-03-18	31.11	32.16	31.09	31.93	2390425
2022-03-21	32.03	32.92	31.73	32.05	1612417
2022-03-22	32.06	32.38	31.41	32.11	1326506
2022-03-23	31.98	32.73	31.95	32.61	1449904
2022-03-24	32.99	32.99	32.38	32.68	912170
2022-03-25	32.53	33.09	32.41	32.85	1217232
2022-03-28	32.78	33.09	32.02	32.37	1160453
2022-03-29	31.87	32.38	31.57	32.22	1614925
2022-03-30	32.31	32.60	31.88	31.98	1027394
2022-03-31	31.99	32.53	31.77	31.98	1072670
2022-04-01	32.14	32.47	31.92	32.44	1276252
2022-04-04	32.28	32.99	32.01	32.09	1095183
2022-04-05	32.10	33.34	32.10	32.22	1553123
2022-04-06	32.00	33.67	32.00	33.06	1948381
2022-04-07	33.47	34.26	33.20	33.73	2121390
2022-04-08	34.11	34.93	33.97	34.75	1656707
2022-04-11	34.96	35.34	33.50	33.53	1779257
2022-04-12	33.30	33.55	32.49	32.57	1762921
2022-04-13	32.80	32.84	32.01	32.32	2067042
2022-04-14	32.42	32.52	31.98	32.10	1256652
2022-04-18	32.13	32.44	31.36	31.49	1223894
2022-04-19	31.53	32.77	31.46	32.61	1336377
2022-04-20	32.29	33.14	32.29	32.51	1182384
2022-04-21	32.62	32.73	31.98	32.14	1133478
2022-04-22	32.00	32.15	31.26	31.34	1001273
2022-04-25	31.19	31.65	30.44	31.58	2779235
2022-04-26	31.27	31.72	30.44	30.50	1993019
2022-04-27	30.65	30.69	29.72	30.06	2110889
2022-04-28	29.86	30.00	29.23	29.80	1757755
2022-04-29	31.25	31.63	29.50	29.80	2663913
2022-05-02	29.97	30.79	29.83	30.28	2056191
2022-05-03	30.45	30.89	30.05	30.75	1615103
2022-05-04	30.94	31.66	30.60	31.35	2682343
2022-05-05	27.00	27.09	23.24	23.75	10589720
2022-05-06	23.60	24.57	23.55	23.95	4464383
2022-05-09	23.78	25.24	23.71	24.91	4133956
2022-05-10	25.09	25.69	25.09	25.66	2995614
2022-05-11	25.63	25.97	24.12	24.20	2374202
2022-05-12	24.11	25.06	24.11	24.48	1919289
2022-05-13	24.96	25.14	24.56	24.94	1714461
2022-05-16	24.78	25.25	24.47	24.54	1476869
2022-05-17	24.41	24.73	23.94	24.42	1563361
2022-05-18	23.52	23.63	22.67	22.98	2038752
2022-05-19	22.93	23.17	22.56	22.99	2163644
2022-05-20	23.11	23.53	22.76	23.51	1599505
2022-05-23	23.38	23.74	23.38	23.62	1239107
2022-05-24	23.56	24.72	23.56	24.69	1951049
2022-05-25	24.60	25.31	24.35	25.16	1709872
2022-05-26	25.44	26.24	25.06	26.15	1575909
2022-05-27	25.98	26.74	25.97	26.72	1332443
2022-05-31	26.49	27.14	26.09	27.09	2215109
2022-06-01	27.13	27.26	26.38	26.73	2064133
2022-06-02	26.88	27.43	26.56	27.22	1207301
2022-06-03	27.13	27.60	27.04	27.37	905788
2022-06-06	27.55	27.62	27.04	27.19	1159767
2022-06-07	26.93	27.09	26.42	27.01	1481114
2022-06-08	26.85	27.07	25.65	25.81	1584236
2022-06-09	25.68	25.89	25.24	25.26	1313781
2022-06-10	25.11	25.49	24.89	25.14	1549198
2022-06-13	24.70	25.45	24.67	25.13	1497976
2022-06-14	25.13	25.47	24.92	25.37	1205832
2022-06-15	25.52	26.74	25.52	26.42	1831560
2022-06-16	26.03	26.70	25.70	26.45	2403293
2022-06-17	26.66	26.80	24.81	24.94	3306579
2022-06-21	24.94	26.14	24.94	25.97	1385225
2022-06-22	25.78	26.16	25.29	25.43	1205241
2022-06-23	25.72	25.92	25.12	25.17	1235086
2022-06-24	25.26	25.76	25.08	25.74	4252996
2022-06-27	25.65	25.97	25.49	25.86	1238504
2022-06-28	25.97	26.13	25.44	25.46	991911
2022-06-29	25.54	25.70	25.17	25.62	1213571
2022-06-30	25.34	25.70	24.95	25.32	1515102
2022-07-01	25.38	25.77	25.03	25.72	930024
2022-07-05	25.54	25.95	25.37	25.42	1468666
2022-07-06	25.36	26.22	25.36	26.14	1242007
2022-07-07	26.22	27.15	26.22	27.09	1365751
2022-07-08	27.16	27.22	26.73	26.93	1331141
2022-07-11	26.81	26.88	26.45	26.51	1277670
2022-07-12	26.51	26.77	26.26	26.53	1488765
2022-07-13	26.30	27.26	26.30	26.92	1322971
2022-07-14	26.58	26.80	26.03	26.76	1555400
2022-07-15	27.26	27.49	26.77	27.44	1664695
2022-07-18	27.51	27.72	27.17	27.21	1343985
2022-07-19	27.42	27.65	27.01	27.19	1605574
2022-07-20	27.18	27.62	26.83	27.18	1412564
2022-07-21	26.94	27.37	26.63	27.07	1545766
2022-07-22	27.03	27.71	27.03	27.61	1190802
2022-07-25	27.65	27.75	27.14	27.30	1214153
2022-07-26	26.79	26.98	26.20	26.96	1063677
2022-07-27	27.09	27.54	26.51	27.35	1365738
2022-07-28	27.35	27.52	27.08	27.46	1051654
2022-07-29	27.32	27.82	27.11	27.64	1653800
2022-08-01	27.52	27.86	27.24	27.55	2226000
2022-08-02	27.85	27.85	26.95	27.00	1755974
2022-08-03	27.14	27.30	26.79	27.17	2068745
2022-08-04	29.81	31.49	29.66	30.83	5753641
2022-08-05	30.80	30.80	29.66	30.28	2160084
2022-08-08	30.34	30.63	29.56	30.07	2446723
2022-08-09	30.09	30.71	29.81	29.82	1656537
2022-08-10	30.18	30.64	29.61	30.12	1765210
2022-08-11	29.94	30.20	28.95	29.10	2174993
2022-08-12	29.18	29.54	28.84	29.19	1136865
2022-08-15	28.85	29.74	28.84	29.69	1097909
2022-08-16	29.93	30.87	29.71	30.58	1414934
2022-08-17	30.45	30.75	30.12	30.33	1014922
2022-08-18	30.46	31.24	30.43	31.19	1070814
2022-08-19	31.10	31.48	30.88	31.30	1333719
2022-08-22	31.20	31.65	30.99	31.53	1512905
2022-08-23	31.62	31.62	30.10	30.36	1441110
2022-08-24	30.29	30.62	30.13	30.45	955209
2022-08-25	30.46	30.63	29.61	30.24	1122065
2022-08-26	30.33	30.34	29.52	29.69	1191976
2022-08-29	29.58	29.64	29.13	29.45	895016
2022-08-30	29.34	29.60	28.70	28.75	1244874
2022-08-31	28.64	29.01	28.54	28.90	993116
2022-09-01	28.76	29.32	28.71	29.08	1078992
2022-09-02	29.41	29.70	28.68	28.73	1433543
2022-09-06	28.85	29.56	28.85	29.24	1276522
2022-09-07	29.29	29.74	29.17	29.73	931365
2022-09-08	29.66	29.79	28.77	29.51	1560771
2022-09-09	29.64	30.79	29.57	30.63	1518895
2022-09-12	30.78	30.86	30.14	30.19	1566227
2022-09-13	29.95	30.14	28.69	28.76	1078772
2022-09-14	28.73	28.89	28.18	28.39	1302151
2022-09-15	28.30	28.33	27.50	27.64	1488473
2022-09-16	27.68	28.00	27.49	27.86	2051343
2022-09-19	27.57	27.91	27.49	27.77	968157
2022-09-20	27.50	27.53	26.95	27.36	1293961
2022-09-21	27.52	27.89	27.24	27.24	1106458
2022-09-22	27.29	27.62	27.06	27.44	1017129
2022-09-23	27.28	27.85	27.17	27.77	1485999
2022-09-26	27.61	27.66	26.73	27.11	1389228
2022-09-27	27.38	27.73	26.98	27.07	1274668
2022-09-28	27.21	28.63	27.02	28.58	1818283
2022-09-29	28.30	28.60	27.61	28.03	2508610
2022-09-30	28.03	28.14	27.33	27.75	1774916
2022-10-03	27.83	28.02	27.21	27.75	1388282
2022-10-04	27.84	28.39	27.75	28.13	1441797
2022-10-05	27.95	28.17	27.07	27.09	1769906
2022-10-06	27.10	27.27	26.81	27.05	1036362
2022-10-07	26.92	27.03	26.52	26.71	993107
2022-10-10	26.94	27.78	26.88	27.70	1018319
2022-10-11	27.84	28.49	27.66	28.30	1457536
2022-10-12	28.42	28.46	27.50	27.54	1423020
2022-10-13	27.54	28.91	27.24	28.76	2286854
2022-10-14	28.58	28.62	26.81	26.97	1787866
2022-10-17	27.26	27.89	27.14	27.85	1997923
2022-10-18	28.14	28.32	27.60	27.91	1239893
2022-10-19	27.84	28.13	27.59	27.96	1488547
2022-10-20	27.80	27.94	26.35	26.36	2095567
2022-10-21	26.59	27.55	26.35	27.17	1558111
2022-10-24	27.50	27.58	26.58	26.99	1616420
2022-10-25	26.94	27.59	26.81	27.50	1487369
2022-10-26	27.63	28.72	27.39	28.46	1497366
2022-10-27	28.71	28.77	28.31	28.55	1033460
2022-10-28	28.67	30.08	28.63	29.71	1482814
2022-10-31	29.60	29.80	29.32	29.50	1059293
2022-11-01	29.50	29.60	28.53	28.73	1239393
2022-11-02	28.92	29.68	28.77	28.79	2010787
2022-11-03	28.75	29.39	28.67	29.01	1350885
2022-11-04	29.16	29.47	28.25	28.87	1645458
2022-11-07	29.01	29.18	28.56	28.83	2045513
2022-11-08	28.83	29.49	28.40	28.67	2256820
2022-11-09	30.90	33.13	30.54	32.16	5069449
2022-11-10	32.57	33.60	31.93	33.55	2992108
2022-11-11	32.72	33.21	31.67	33.10	2192276
2022-11-14	32.75	34.17	32.68	33.63	1906254
2022-11-15	33.92	34.12	33.25	33.45	1888235
2022-11-16	33.33	34.28	33.14	33.84	1607808
2022-11-17	32.61	33.41	32.34	32.58	1260574
2022-11-18	33.09	33.11	32.51	32.86	1555523
2022-11-21	32.87	33.61	32.53	32.63	1216415
2022-11-22	32.94	33.05	32.34	33.02	1192696
2022-11-23	32.99	33.04	32.36	32.78	989741
2022-11-25	32.73	33.52	32.56	33.39	479378
2022-11-28	33.18	34.17	33.10	33.83	1576113
2022-11-29	33.69	33.70	33.06	33.51	1144427
2022-11-30	33.60	34.54	33.21	34.33	1605750
2022-12-01	34.62	34.79	33.51	34.11	1051615
2022-12-02	34.05	34.63	33.88	34.52	1230312
2022-12-05	34.30	34.33	33.56	33.75	1003522
2022-12-06	33.88	34.30	33.73	33.92	884076
2022-12-07	33.87	34.40	33.67	33.75	710637
2022-12-08	33.99	34.97	33.62	34.64	1047203
2022-12-09	34.43	34.43	33.74	33.75	749699
2022-12-12	33.95	34.23	33.67	33.98	1521972
2022-12-13	34.14	34.64	33.83	34.16	1760112
2022-12-14	34.21	34.44	33.83	34.06	1071105
2022-12-15	33.68	33.86	33.16	33.40	1236914
2022-12-16	33.11	33.72	32.84	33.48	3068494
2022-12-19	33.32	33.74	32.63	33.12	1037984
2022-12-20	33.17	33.62	33.05	33.31	1162472
2022-12-21	33.56	34.27	33.31	33.79	1050062
2022-12-22	33.63	33.67	33.01	33.37	852622
2022-12-23	33.50	33.72	33.13	33.71	551321
2022-12-27	33.59	33.96	33.21	33.27	746529
2022-12-28	33.16	33.40	32.45	32.53	765302
2022-12-29	32.58	33.04	32.48	32.62	842098
2022-12-30	32.38	32.66	32.25	32.37	1025474
2023-01-03	32.43	32.58	30.86	30.92	2773177
2023-01-04	30.92	31.14	30.22	30.94	2440094
2023-01-05	30.81	30.91	30.17	30.68	1215553
2023-01-06	31.19	32.00	31.15	31.71	1287729
2023-01-09	31.48	32.06	31.31	31.37	1416230
2023-01-10	31.28	32.09	31.15	32.09	985339
2023-01-11	32.01	32.14	31.32	31.82	1034633
2023-01-12	31.95	32.31	31.55	32.13	1002687
2023-01-13	31.99	32.17	31.55	32.00	842129
2023-01-17	32.11	32.24	31.66	31.73	982931
2023-01-18	31.76	31.93	31.01	31.14	960316
2023-01-19	31.15	31.29	30.10	30.12	1013452
2023-01-20	30.39	31.21	30.21	31.20	1582386
2023-01-23	31.02	31.84	31.02	31.39	1216533
2023-01-24	31.33	31.42	30.78	30.89	789078
2023-01-25	31.01	31.42	30.85	31.40	685253
2023-01-26	31.57	32.03	31.45	31.97	791140
2023-01-27	32.10	32.47	31.54	32.21	1192599
2023-01-30	32.13	32.34	31.65	31.67	982990
2023-01-31	31.70	31.98	31.07	31.95	1234257
2023-02-01	31.72	32.38	31.25	32.06	2002125
2023-02-02	32.26	33.04	32.16	32.63	1453690
2023-02-03	32.42	33.07	32.22	32.67	1097261
2023-02-06	32.85	33.17	32.27	32.41	1350417
2023-02-07	32.24	32.72	32.05	32.55	1099392
2023-02-08	32.44	32.44	32.00	32.20	840399
2023-02-09	32.53	32.79	32.38	32.44	1051388
2023-02-10	32.28	32.70	32.19	32.58	1057630
2023-02-13	32.66	32.95	32.46	32.95	1063583
2023-02-14	32.97	33.01	32.07	32.16	902418
2023-02-15	32.09	32.81	31.98	32.70	777472
2023-02-16	32.63	33.36	32.48	32.89	1174526
2023-02-17	33.04	33.15	32.72	33.04	1081988
2023-02-21	32.72	32.93	31.64	31.65	1822417
2023-02-22	31.64	32.05	31.49	31.92	973294
2023-02-23	32.05	32.05	30.82	31.37	1009727
2023-02-24	31.01	31.03	30.51	30.62	1209575
2023-02-27	30.85	31.09	30.57	30.93	1482305
2023-02-28	30.70	31.09	30.20	30.29	2018534
2023-03-01	30.38	30.86	30.22	30.80	1931727
2023-03-02	33.95	35.59	33.50	34.80	6023089
2023-03-03	35.08	35.38	33.71	34.10	2797749
2023-03-06	33.89	34.00	32.76	33.24	2575268
2023-03-07	32.81	33.90	32.71	33.14	1294548
2023-03-08	32.94	33.28	32.63	33.08	1008722
2023-03-09	33.26	33.93	33.22	33.52	1247483
2023-03-10	32.80	33.70	32.65	33.03	1963432
2023-03-13	32.34	33.67	32.31	32.79	1613602
2023-03-14	33.25	33.29	32.42	32.95	1704263
2023-03-15	32.52	33.52	32.25	33.50	1644040
2023-03-16	33.13	33.47	32.86	33.28	1256867
2023-03-17	32.96	32.99	32.29	32.31	2133220
2023-03-20	32.30	32.83	32.20	32.72	1450982
2023-03-21	33.09	33.44	32.88	33.27	1238024
2023-03-22	33.27	33.41	32.32	32.34	1560239
2023-03-23	32.34	33.10	32.30	32.77	1434363
2023-03-24	32.68	33.51	32.58	33.28	999223
2023-03-27	33.45	34.11	33.45	34.08	1343946
2023-03-28	33.97	34.61	33.97	34.29	1205339
2023-03-29	34.59	34.59	33.86	34.04	930511
2023-03-30	34.11	34.49	34.08	34.49	734235
2023-03-31	34.59	35.07	34.59	35.03	1286922
2023-04-03	35.23	35.67	35.05	35.26	1422951
2023-04-04	35.15	35.28	34.57	34.90	1404718
2023-04-05	35.04	35.28	34.25	34.34	1442499
2023-04-06	34.07	34.73	33.64	34.64	1227468
2023-04-10	34.33	34.82	34.33	34.45	1203358
2023-04-11	34.64	34.71	34.23	34.44	1089329
2023-04-12	34.60	34.83	34.20	34.40	1106958
2023-04-13	34.49	34.49	34.03	34.18	782867
2023-04-14	34.13	34.35	33.12	33.13	1276050
2023-04-17	33.13	34.13	33.13	33.77	1202720
2023-04-18	33.75	33.76	33.13	33.43	1238668
2023-04-19	33.39	33.39	32.92	33.20	1660303
2023-04-20	33.08	33.37	32.43	32.71	2245946
2023-04-21	32.75	33.37	32.60	33.11	1288625
2023-04-24	33.00	34.20	32.92	34.15	2041381
2023-04-25	33.96	34.39	33.42	33.45	1490740
2023-04-26	33.39	34.26	33.24	34.09	1986797
2023-04-27	34.14	35.01	33.77	34.95	1837491
2023-04-28	34.91	35.14	34.38	34.66	2461479
2023-05-01	34.62	35.09	34.26	35.02	2876409
2023-05-02	39.14	39.99	37.31	37.86	6947872
2023-05-03	38.05	38.05	35.78	36.04	2844990
2023-05-04	36.08	36.76	35.93	36.32	1407020
2023-05-05	36.57	37.07	36.38	36.42	1303486
2023-05-08	36.82	36.82	35.50	35.88	1330320
2023-05-09	35.79	36.56	35.66	36.26	1199575
2023-05-10	36.41	36.85	36.18	36.53	1846750
2023-05-11	36.38	36.81	36.30	36.76	1414553
2023-05-12	36.89	38.02	36.89	37.35	2645329
2023-05-15	37.21	37.21	35.95	36.28	2346104
2023-05-16	36.03	36.53	35.96	36.26	1184976
2023-05-17	36.36	36.37	35.76	36.21	1485176
2023-05-18	36.01	36.36	35.83	36.19	727363
2023-05-19	36.34	36.80	35.90	36.78	1278761
2023-05-22	36.83	37.19	35.81	35.94	1706909
2023-05-23	35.73	36.33	35.33	36.06	1484827
2023-05-24	36.26	36.66	36.07	36.20	1425546
2023-05-25	35.87	36.10	35.51	36.09	1490281
2023-05-26	35.91	36.25	35.66	35.94	1372342
2023-05-30	35.74	36.14	35.30	35.33	1955961
2023-05-31	35.46	35.96	34.35	34.56	2094201
2023-06-01	34.38	34.41	32.67	32.78	2237349
2023-06-02	32.78	33.06	32.12	33.06	2864154
2023-06-05	32.89	33.26	32.59	32.63	1622241
2023-06-06	32.49	33.22	32.17	33.00	1573337
2023-06-07	32.86	33.77	32.76	33.69	1643578
2023-06-08	33.75	33.94	33.37	33.73	1248393
2023-06-09	33.53	34.40	33.53	33.91	2164119
2023-06-12	33.83	34.22	33.22	34.21	1734990
2023-06-13	34.43	35.00	34.19	34.85	1784464
2023-06-14	35.01	35.31	34.68	35.28	1722436
2023-06-15	35.29	35.37	34.14	34.81	1957696
2023-06-16	34.93	34.94	33.65	33.80	2731484
2023-06-20	33.80	34.24	33.06	33.10	1864459
2023-06-21	33.14	33.37	33.01	33.19	1160577
2023-06-22	33.13	34.69	33.13	34.60	2270599
2023-06-23	34.47	35.49	34.27	34.49	2298803
2023-06-26	34.55	35.17	34.33	35.04	1411347
2023-06-27	35.04	35.80	35.04	35.64	1137163
2023-06-28	35.52	35.99	35.13	35.98	1215291
2023-06-29	35.99	36.44	35.85	36.28	1281794
2023-06-30	36.36	37.00	36.36	36.73	1596638
2023-07-03	36.85	37.30	36.42	36.69	861705
2023-07-05	36.50	37.19	36.16	37.15	1191860
2023-07-06	37.00	37.37	36.65	36.67	1196670
2023-07-07	36.79	37.58	36.78	37.03	1142085
2023-07-10	37.07	37.85	37.05	37.49	948469
2023-07-11	37.44	38.37	37.44	38.26	1170439
2023-07-12	38.20	38.24	37.56	37.97	1091766
2023-07-13	38.00	38.45	37.76	38.26	1161483
2023-07-14	38.30	38.32	37.28	37.63	1543894
2023-07-17	37.58	38.07	37.53	37.96	1746130
2023-07-18	38.14	39.01	38.04	38.52	1212129
2023-07-19	38.66	39.15	38.46	38.94	1252276
2023-07-20	39.10	39.84	39.03	39.84	2119167
2023-07-21	39.94	40.39	39.49	40.07	1632974
2023-07-24	40.07	40.12	39.65	39.96	1324405
2023-07-25	39.34	39.62	38.78	39.20	1900707
2023-07-26	39.20	39.40	38.68	38.77	1535685
2023-07-27	38.79	39.73	38.75	39.23	992604
2023-07-28	39.39	39.51	38.74	38.92	877732
2023-07-31	38.76	39.27	38.72	39.25	1804052
2023-08-01	39.39	39.55	38.14	38.26	2849621
2023-08-02	36.75	39.08	36.21	37.38	4259634
2023-08-03	37.65	38.82	37.65	38.48	1561681
2023-08-04	38.62	38.64	37.91	38.01	1604944
2023-08-07	38.08	38.39	37.56	38.19	1893749
2023-08-08	38.17	38.22	37.10	37.30	1377020
2023-08-09	37.49	37.74	37.31	37.49	912359
2023-08-10	37.78	38.16	37.59	37.91	1088892
2023-08-11	38.10	38.56	37.96	38.48	1090462
2023-08-14	38.40	38.89	38.06	38.46	1270521
2023-08-15	38.33	38.65	37.93	37.99	1090739
2023-08-16	38.13	38.32	37.24	37.26	1296299
2023-08-17	37.40	37.63	37.16	37.53	1426034
2023-08-18	37.56	39.22	37.56	39.12	1580732
2023-08-21	39.10	39.26	38.65	39.17	1296614
2023-08-22	38.98	38.98	37.89	38.70	1204044
2023-08-23	38.70	39.56	38.67	39.46	1124026
2023-08-24	39.38	39.70	38.71	38.97	1080997
2023-08-25	39.12	39.73	39.12	39.49	1188354
2023-08-28	39.56	40.13	39.47	39.92	831389
2023-08-29	39.97	40.55	39.91	40.52	1323615
2023-08-30	40.53	41.28	40.08	40.44	1567076
2023-08-31	40.31	40.88	40.02	40.79	1375965
2023-09-01	40.74	40.83	39.20	39.37	1867744
2023-09-05	39.14	39.72	38.72	39.37	1631150
2023-09-06	39.36	39.73	38.90	38.98	1020767
2023-09-07	39.18	39.34	38.46	38.81	1314240
2023-09-08	38.66	39.89	38.61	39.83	1520775
2023-09-11	39.82	39.82	39.82	39.82	130194
2023-09-12	39.97	40.14	39.31	39.68	1093199
2023-09-13	39.72	40.03	39.24	39.78	1238612
2023-09-14	39.98	41.01	39.98	40.59	1652400
2023-09-15	40.46	40.83	39.74	40.80	2396347
2023-09-18	40.80	40.98	40.24	40.73	1008063
2023-09-19	40.74	40.93	40.27	40.53	1041789
2023-09-20	40.53	41.23	40.50	40.80	906693
2023-09-21	40.29	41.26	39.50	41.11	1993557
2023-09-22	41.11	41.93	41.04	41.38	1535915
2023-09-25	41.03	42.29	41.01	42.16	1552342
2023-09-26	42.16	42.31	41.39	41.49	1312409
2023-09-27	41.55	42.56	41.50	42.46	1520330
2023-09-28	42.49	43.13	42.30	42.81	1312595
2023-09-29	42.94	43.29	42.44	42.80	1645452
2023-10-02	42.66	42.91	41.51	42.00	1633110
2023-10-03	41.97	42.24	41.43	41.49	1698768
2023-10-04	41.81	42.87	41.43	42.68	1436255
2023-10-05	42.55	42.93	42.13	42.34	1218803
2023-10-06	42.53	42.71	40.74	42.39	2084162
2023-10-09	42.24	42.96	42.03	42.49	1401529
2023-10-10	42.81	44.24	42.81	43.90	1565053
2023-10-11	43.90	43.98	42.77	43.49	1858743
2023-10-12	43.73	44.11	43.07	43.59	2868872
2023-10-13	43.65	43.91	42.81	43.21	1416746
2023-10-16	43.23	43.39	41.66	42.00	2671921
2023-10-17	42.00	43.47	42.00	43.16	1858987
2023-10-18	42.99	43.29	42.74	42.97	1471261
2023-10-19	43.07	43.23	42.08	42.28	1680899
2023-10-20	42.42	42.69	42.26	42.39	985631
2023-10-23	42.20	42.82	42.13	42.56	1600030
2023-10-24	42.78	43.89	42.61	43.76	1618736
2023-10-25	43.80	44.43	43.61	43.97	2079953
2023-10-26	44.04	44.25	43.50	43.66	1398053
2023-10-27	43.26	43.82	43.00	43.46	1318878
2023-10-30	43.60	43.85	42.91	43.35	4444855
2023-10-31	41.32	42.56	39.76	42.02	4641349
2023-11-01	41.94	42.09	39.83	40.57	2997527
2023-11-02	40.52	41.23	40.00	41.18	1798830
2023-11-03	41.51	41.86	40.15	41.64	1295941
2023-11-06	41.42	41.42	40.43	40.69	1393070
2023-11-07	40.80	41.09	40.48	40.69	1691741
2023-11-08	40.77	40.78	40.00	40.15	1109977
2023-11-09	40.28	40.87	39.98	40.79	1049221
2023-11-10	40.82	40.99	40.42	40.95	1058410
2023-11-13	40.89	41.93	40.89	41.81	1628545
2023-11-14	42.14	42.49	41.53	41.69	1808154
2023-11-15	41.71	42.86	41.71	42.10	1642445
2023-11-16	41.55	41.77	40.48	41.06	1550522
2023-11-17	41.14	41.36	40.75	41.11	1222966
2023-11-20	41.08	41.47	40.72	41.37	1119020
2023-11-21	41.37	41.37	40.39	40.42	1867516
2023-11-22	40.62	41.72	40.62	41.64	1404074
2023-11-24	41.50	42.18	41.50	42.00	425443
2023-11-27	42.15	42.34	41.83	42.23	1122346
2023-11-28	42.00	42.40	41.69	41.81	1248452
2023-11-29	41.62	42.15	41.53	41.62	920063
2023-11-30	41.65	43.15	41.27	43.08	1775050
2023-12-01	43.15	44.01	43.11	43.92	1115706
2023-12-04	44.02	45.50	44.02	45.42	1684992
2023-12-05	45.49	46.07	45.25	45.30	2079726
2023-12-06	45.22	46.05	44.73	45.54	1404741
2023-12-07	45.84	46.25	45.30	46.25	1463950
2023-12-08	46.19	46.53	45.76	46.02	860011
2023-12-11	46.52	46.54	45.88	46.53	1379703
2023-12-12	47.57	48.00	47.01	47.11	1496477
2023-12-13	47.10	48.87	47.06	48.86	1539017
2023-12-14	49.07	49.26	46.74	47.42	2309908
2023-12-15	47.70	48.54	47.48	48.28	1852382
2023-12-18	48.33	48.71	48.07	48.31	1279769
2023-12-19	48.25	48.74	47.65	48.20	1247916
2023-12-20	48.12	48.62	47.73	47.89	1093430
2023-12-21	47.91	48.67	47.91	48.65	663337
2023-12-22	48.81	49.35	48.50	48.83	919814
2023-12-26	48.81	48.81	47.93	47.93	981748
2023-12-27	48.19	48.64	47.84	48.08	1438779
2023-12-28	47.86	48.21	47.76	47.81	748367
2023-12-29	47.83	48.36	47.63	48.11	1061372
2024-01-02	47.96	49.55	47.82	49.04	1747803
2024-01-03	49.27	49.40	47.84	47.86	1595398
2024-01-04	48.89	49.17	48.50	49.01	1297191
2024-01-05	48.99	49.66	48.81	49.20	1160450
2024-01-08	49.18	49.75	48.60	49.72	915289
2024-01-09	49.59	49.59	48.73	49.22	1018766
2024-01-10	49.28	49.84	49.28	49.50	968071
2024-01-11	49.35	49.51	49.00	49.50	954890
2024-01-12	49.77	50.17	49.50	50.13	715398
2024-01-16	50.27	51.32	50.27	50.90	1124051
2024-01-17	50.84	51.52	50.74	51.37	864568
2024-01-18	51.29	51.64	50.84	51.59	930915
2024-01-19	51.71	51.74	50.85	51.62	1118667
2024-01-22	51.96	52.02	51.51	51.72	1129162
2024-01-23	51.81	51.94	50.95	51.05	1304027
2024-01-24	51.18	51.33	48.98	49.09	1491317
2024-01-25	49.45	50.14	49.36	49.84	1330923
2024-01-26	49.81	50.14	49.49	49.75	657870
2024-01-29	49.75	50.42	49.74	50.37	1128499
2024-01-30	50.24	51.22	50.05	51.08	875510
2024-01-31	51.28	51.42	50.24	50.37	935099
2024-02-01	50.53	51.60	50.28	51.60	834180
2024-02-02	51.50	51.72	50.99	51.46	785596
2024-02-05	51.40	51.64	51.01	51.22	864558
2024-02-06	51.22	51.22	50.25	50.74	1290200
2024-02-07	51.03	51.12	49.81	49.95	1404546
2024-02-08	50.20	50.90	50.12	50.76	1226893
2024-02-09	50.73	51.39	50.49	51.18	1033691
2024-02-12	51.29	52.40	51.29	52.17	1105888
2024-02-13	51.76	52.10	50.89	51.23	1097867
2024-02-14	51.60	52.07	51.25	51.97	1093926
2024-02-15	52.30	52.83	52.04	52.63	1249634
2024-02-16	52.79	53.21	52.06	52.85	992249
2024-02-20	53.20	53.60	52.85	53.07	1121175
2024-02-21	53.07	53.23	52.24	52.63	1315344
2024-02-22	52.57	53.91	52.57	53.76	1871832
2024-02-23	57.16	60.00	55.61	59.63	3676998
2024-02-26	59.44	60.93	59.13	60.34	4168966
2024-02-27	61.54	62.05	60.84	60.94	1681112
2024-02-28	60.97	62.34	60.71	61.86	1240568
2024-02-29	61.85	62.60	61.34	62.44	2630624
2024-03-01	62.35	63.48	61.92	63.39	1120699
2024-03-04	63.74	65.53	63.42	63.58	1576235
2024-03-05	63.62	64.52	62.82	62.88	1187662
2024-03-06	63.75	63.91	63.00	63.34	799974
2024-03-07	63.72	64.62	62.99	63.31	1015429
2024-03-08	63.14	63.44	62.50	63.35	933622
2024-03-11	63.35	63.49	61.65	62.55	1575553
2024-03-12	62.40	63.67	62.40	62.72	979557
2024-03-13	62.40	63.24	62.32	63.09	1642409
2024-03-14	63.28	63.77	62.53	63.13	1834788
2024-03-15	62.47	64.82	62.47	64.53	2141355
2024-03-18	63.56	64.35	63.09	63.33	1136647
2024-03-19	62.29	62.47	61.01	61.15	2041261
2024-03-20	60.80	62.47	60.46	62.29	1515659
2024-03-21	62.53	62.67	62.01	62.32	1024867
2024-03-22	62.03	63.65	62.03	63.59	1080029
2024-03-25	64.03	64.97	63.35	63.43	2353472
2024-03-26	63.72	64.16	63.57	63.91	965737
2024-03-27	64.30	64.35	63.03	64.04	1050224
2024-03-28	64.13	64.95	64.13	64.48	921141
2024-04-01	64.57	64.57	63.49	63.61	1360846
2024-04-02	63.26	64.06	62.96	63.80	1074276
2024-04-03	63.87	63.96	62.89	63.29	1380036
2024-04-04	63.35	63.40	62.03	62.57	1041781
2024-04-05	62.83	63.53	62.58	63.46	948061
2024-04-08	62.99	63.97	62.90	63.51	951537
2024-04-09	63.88	63.88	62.72	63.06	942760
2024-04-10	62.34	64.22	62.05	63.99	1211577
2024-04-11	64.66	64.73	63.51	64.40	888008
2024-04-12	64.04	64.10	61.75	62.50	1200694
2024-04-15	63.16	63.42	62.24	62.32	828070
2024-04-16	61.68	62.73	61.61	62.29	895192
2024-04-17	62.90	62.90	61.71	62.42	1015612
2024-04-18	62.88	63.79	62.72	63.10	1116493
2024-04-19	63.22	65.20	63.16	65.15	1366723
2024-04-22	65.30	66.18	64.83	65.43	1724791
2024-04-23	65.28	65.93	64.31	65.49	1090399
2024-04-24	65.47	65.79	64.69	65.59	1536722
2024-04-25	65.54	66.05	65.07	65.90	1802079
2024-04-26	65.88	68.03	65.19	66.98	1904901
2024-04-29	66.98	68.03	66.40	67.50	2411553
2024-04-30	67.50	67.50	65.86	66.03	1694683
2024-05-01	65.82	66.37	64.02	64.29	2007368
2024-05-02	71.40	74.03	69.96	72.00	4309287
2024-05-03	72.09	74.00	71.15	73.68	2076372
2024-05-06	74.13	75.54	73.46	75.00	1677511
2024-05-07	75.07	75.95	74.45	74.77	1459057
2024-05-08	74.25	74.92	73.66	74.66	1117022
2024-05-09	74.74	75.01	73.97	74.59	868814
2024-05-10	74.59	75.79	74.54	75.73	795913
2024-05-13	76.49	77.17	75.95	76.09	903663
2024-05-14	76.45	77.28	75.52	76.74	1149464
2024-05-15	76.77	77.10	75.82	76.84	741175
2024-05-16	77.23	78.28	76.90	77.38	863515
2024-05-17	77.96	78.81	77.78	78.57	942873
2024-05-20	78.54	79.68	78.54	79.19	1001731
2024-05-21	79.39	79.65	78.27	78.42	1002310
2024-05-22	78.30	79.77	78.30	79.17	2496420
2024-05-23	79.99	80.96	79.39	80.69	1836663
2024-05-24	81.19	82.96	81.01	82.78	1070165
2024-05-28	82.70	82.70	78.30	78.94	2090349
2024-05-29	78.51	79.82	78.00	79.16	858048
2024-05-30	79.07	79.78	78.61	79.03	1523160
2024-05-31	79.22	79.54	77.97	78.98	1182098
2024-06-03	78.75	79.82	77.91	78.85	1167435
2024-06-04	78.55	79.25	77.67	78.35	1248750
2024-06-05	78.51	79.67	78.35	78.74	1688032
2024-06-06	78.81	79.27	77.56	78.22	830488
2024-06-07	78.00	78.41	76.92	77.03	797212
2024-06-10	76.54	76.69	75.15	76.13	1330289
2024-06-11	76.00	76.25	75.10	75.64	2434060
2024-06-12	75.98	76.62	74.15	75.23	1440402
2024-06-13	75.25	75.78	74.79	75.69	1080496
2024-06-14	75.16	75.74	74.80	75.58	845736
2024-06-17	78.97	79.04	77.37	77.75	1580076
2024-06-18	78.03	78.98	77.50	77.75	1067315
2024-06-20	77.98	78.11	76.31	76.99	1276923
2024-06-21	77.06	77.63	76.62	77.35	1673872
2024-06-24	77.53	80.97	77.28	80.67	1547025
2024-06-25	80.53	82.90	80.44	82.75	1320447
2024-06-26	82.17	83.10	81.80	83.07	1016676
2024-06-27	82.61	83.40	81.33	81.68	928048
2024-06-28	82.93	83.71	82.21	83.66	1939997
2024-07-01	83.72	84.46	82.34	83.57	1216376
2024-07-02	83.56	84.23	82.81	82.97	975917
2024-07-03	82.60	82.70	80.85	82.64	765972
2024-07-05	82.64	83.61	82.05	82.51	1187036
2024-07-08	82.86	83.65	82.12	82.54	970267
2024-07-09	82.81	82.92	80.54	80.58	1009519
2024-07-10	81.00	81.44	79.34	80.44	1117032
2024-07-11	80.77	83.07	80.69	82.70	1081869
2024-07-12	82.89	84.00	82.03	82.63	855139
2024-07-15	82.74	84.37	82.74	83.84	1177054
2024-07-16	84.50	86.04	84.09	85.13	1603701
2024-07-17	84.38	85.52	82.32	82.86	1243988
2024-07-18	82.70	84.39	81.84	82.71	892608
2024-07-19	82.65	83.07	81.41	82.02	604793
2024-07-22	82.27	83.53	81.93	83.26	886215
2024-07-23	82.82	84.53	82.29	83.86	1282141
2024-07-24	83.34	83.79	82.55	83.15	1033274
2024-07-25	83.30	84.16	82.54	83.21	1842169
2024-07-26	84.63	86.73	84.41	86.70	1307318
2024-07-29	87.30	88.36	84.24	84.66	2863650
2024-07-30	102.09	103.80	95.03	95.88	6483054
2024-07-31	96.78	101.55	96.24	99.89	2825405
2024-08-01	100.38	102.89	99.21	100.76	2125100
2024-08-02	98.24	99.11	96.31	97.67	1477612
2024-08-05	92.54	96.73	91.36	95.00	2057055
2024-08-06	95.60	97.04	93.88	95.03	1887632
2024-08-07	96.09	96.46	93.42	94.17	1386939
2024-08-08	94.73	96.51	94.60	95.92	983598
2024-08-09	95.59	96.90	94.16	96.28	981278
2024-08-12	96.35	97.64	95.90	96.18	1000271
2024-08-13	96.36	96.82	94.68	95.62	1099365
2024-08-14	96.36	97.00	95.45	95.58	660410
2024-08-15	97.93	99.31	96.92	98.40	844174
2024-08-16	98.40	99.63	96.51	98.74	828711
2024-08-19	98.51	99.55	98.28	98.92	689230
2024-08-20	99.09	99.42	97.63	98.16	2071181
2024-08-21	98.79	99.35	97.26	97.91	1670272
2024-08-22	97.12	97.83	95.25	96.01	1134244
2024-08-23	96.51	97.98	96.19	97.87	1244119
2024-08-26	98.02	101.72	98.02	101.02	2097668
2024-08-27	100.83	103.18	100.36	102.64	1027706
2024-08-28	102.50	103.59	101.77	101.96	940065
2024-08-29	101.17	103.51	101.00	102.54	971368
2024-08-30	102.90	104.41	102.54	104.05	1749122
2024-09-03	103.34	103.72	99.55	99.69	1376359
2024-09-04	99.09	99.23	96.05	97.67	1275317
2024-09-05	98.34	99.67	98.00	99.67	864977
2024-09-06	99.53	100.73	97.61	98.83	990195
2024-09-09	99.20	102.40	99.20	100.10	1311081
2024-09-10	99.44	101.84	98.83	101.55	1078220
2024-09-11	101.16	101.73	98.56	100.70	1209524
2024-09-12	101.13	102.30	100.59	101.73	928385
2024-09-13	102.29	104.00	101.72	102.10	891440
2024-09-16	103.90	107.90	103.34	106.61	1839395
2024-09-17	106.56	107.75	105.10	106.83	1537663
2024-09-18	106.38	106.84	104.33	104.86	2040559
2024-09-19	105.70	105.99	101.80	105.44	1251999
2024-09-20	104.69	105.93	104.45	105.70	2299437
2024-09-23	106.97	109.01	106.45	108.89	1164874
2024-09-24	108.81	109.17	107.74	108.68	775002
2024-09-25	109.04	110.17	108.39	110.14	744210
2024-09-26	110.93	110.98	107.36	108.47	1344020
2024-09-27	108.63	108.98	107.36	107.89	954104
2024-09-30	107.91	110.77	107.42	110.41	1242111
2024-10-01	110.20	111.96	109.70	110.97	1123143
2024-10-02	110.37	111.55	109.95	110.69	483582
2024-10-03	110.69	111.42	109.80	111.04	627614
2024-10-04	111.95	114.03	111.58	112.90	998565
2024-10-07	112.73	113.11	111.51	113.07	750806
2024-10-08	113.47	115.99	113.20	115.11	875566
2024-10-09	115.85	115.85	113.41	113.80	1092198
2024-10-10	113.41	113.41	110.60	112.93	1271070
2024-10-11	113.60	116.24	113.47	116.12	590136
2024-10-14	116.14	116.33	114.45	115.32	567971
2024-10-15	116.00	117.43	115.40	116.87	933944
2024-10-16	116.98	117.98	116.25	116.91	639111
2024-10-17	117.11	117.59	116.05	116.65	956139
2024-10-18	115.96	116.72	115.31	115.80	618439
2024-10-21	115.96	117.48	115.19	117.42	961050
2024-10-22	117.36	118.59	116.38	118.27	1001213
2024-10-23	116.86	118.90	116.69	118.85	801810
2024-10-24	118.11	119.32	117.95	118.78	2094818
2024-10-25	120.00	120.69	118.90	119.32	1402102
2024-10-28	120.65	120.98	119.40	120.18	1226324
2024-10-29	120.18	120.18	118.34	119.69	1407128
2024-10-30	120.12	121.01	118.63	118.84	1629842
2024-10-31	135.10	135.10	127.06	128.43	4316117
2024-11-01	130.21	131.94	127.70	130.21	2282329
2024-11-04	130.21	134.09	129.90	131.79	1714526
2024-11-05	132.31	136.23	132.31	136.09	1418344
2024-11-06	140.47	142.29	138.40	140.86	1654496
2024-11-07	139.50	140.93	138.79	140.65	1299164
2024-11-08	141.71	146.27	141.00	145.15	1388805
2024-11-11	146.68	147.21	145.09	146.51	1309241
2024-11-12	147.00	148.56	144.78	146.07	1496362
2024-11-13	146.17	146.70	144.59	145.45	954690
2024-11-14	144.59	144.94	140.86	141.83	1689648
2024-11-15	142.13	143.37	141.10	142.00	1246325
2024-11-18	143.13	143.77	141.14	141.42	1561088
2024-11-19	141.29	143.73	139.46	143.44	1361081
2024-11-20	143.25	143.25	141.25	142.75	1068837
2024-11-21	143.52	146.57	142.96	145.89	1456633
2024-11-22	146.12	147.44	145.27	147.13	1104529
2024-11-25	148.00	149.89	146.81	147.98	2110269
2024-11-26	148.10	153.65	147.52	153.31	1470439
2024-11-27	153.70	154.56	151.59	151.97	1676385
2024-11-29	153.42	155.64	153.29	154.48	873829
2024-12-02	154.22	155.00	150.65	150.92	1374467
2024-12-03	151.59	153.28	149.37	151.12	1398941
2024-12-04	151.06	154.16	150.71	154.05	866069
2024-12-05	152.59	153.35	150.83	151.71	870234
2024-12-06	151.27	152.82	150.61	151.04	1115407
2024-12-09	150.19	151.04	142.66	144.21	1767883
2024-12-10	144.18	147.75	143.92	146.92	1179564
2024-12-11	147.14	149.93	145.89	148.91	1003218
2024-12-12	149.03	150.83	148.03	149.51	1089470
2024-12-13	148.90	150.15	147.10	147.79	798324
2024-12-16	147.88	148.49	142.83	142.92	1419127
2024-12-17	141.67	142.10	137.76	138.60	1847270
2024-12-18	138.24	139.06	134.09	135.19	1369446
2024-12-19	135.20	136.50	134.11	134.69	1412742
2024-12-20	133.48	134.94	131.04	131.70	3146306
2024-12-23	131.09	131.16	127.82	129.40	1177669
2024-12-24	129.26	131.62	129.02	131.43	578597
2024-12-26	130.59	131.47	129.57	130.53	645922
2024-12-27	128.83	129.97	127.04	128.50	1055795
2024-12-30	127.81	128.48	125.18	127.30	1420141
2024-12-31	127.30	128.56	126.85	127.07	927871
2025-01-02	127.51	133.24	127.35	132.96	1655722
2025-01-03	133.23	135.26	133.19	134.65	1296520
2025-01-06	134.83	141.01	134.83	140.76	1747977
2025-01-07	141.20	142.28	135.56	138.94	1712874
2025-01-08	139.10	140.56	136.45	140.20	1128700
2025-01-10	139.50	141.95	137.50	137.98	1467819
2025-01-13	135.88	139.83	135.18	138.62	977830
2025-01-14	139.60	141.35	136.66	138.07	1013398
2025-01-15	141.04	141.63	136.82	140.00	1071679
2025-01-16	139.85	141.71	138.89	140.53	925576
2025-01-17	141.51	141.65	137.66	139.25	1343208
2025-01-21	138.80	147.07	138.80	147.00	1446935
2025-01-22	147.19	148.48	143.80	146.25	1213563
2025-01-23	145.01	147.39	145.01	146.42	1029612
2025-01-24	146.01	146.92	142.32	146.75	779035
2025-01-27	144.18	150.53	141.70	150.15	1734252
2025-01-28	150.54	154.17	149.53	152.30	1025973
2025-01-29	151.72	155.38	151.72	155.11	1071385
2025-01-30	156.49	158.84	154.71	156.25	1066102
2025-01-31	155.61	160.03	154.42	158.34	1676700
2025-02-03	154.92	162.52	153.02	159.75	1612489
2025-02-04	160.51	166.36	160.50	165.85	1350376
2025-02-05	167.54	169.69	164.88	169.43	1189866
2025-02-06	170.14	170.41	164.82	169.96	1037476
2025-02-07	170.33	170.50	166.50	167.97	923774
2025-02-10	167.89	169.16	166.00	168.90	1220104
2025-02-11	168.78	168.94	163.44	166.13	1261027
2025-02-12	164.87	170.92	164.70	170.48	1432160
2025-02-13	170.68	176.73	170.68	176.37	1590446
2025-02-14	176.37	178.46	175.00	177.12	1226734
2025-02-18	178.57	178.99	170.61	171.50	1881838
2025-02-19	171.30	177.74	170.55	175.97	1758756
2025-02-20	171.75	174.12	168.28	169.80	2317586
2025-02-21	161.34	161.98	138.12	143.32	5665424
2025-02-24	142.80	144.18	137.69	143.48	2783629
2025-02-25	143.47	144.94	140.38	144.77	1877631
2025-02-26	145.73	156.04	145.58	151.19	2273355
2025-02-27	152.03	153.99	142.73	142.87	1741736
2025-02-28	142.85	150.09	142.40	148.40	2807194
2025-03-03	148.47	150.32	145.51	146.97	1315724
2025-03-04	146.17	147.78	141.66	145.35	1675986
2025-03-05	144.76	146.95	143.34	144.71	1057473
2025-03-06	141.28	144.76	137.79	138.11	1378661
2025-03-07	137.26	138.78	130.06	136.97	2433097
2025-03-10	134.89	136.42	130.80	132.75	1965820
2025-03-11	132.25	138.79	131.05	134.91	1837995
2025-03-12	138.96	142.00	135.65	137.40	1555880
2025-03-13	138.82	138.82	131.01	133.58	1042379
2025-03-14	134.97	137.99	134.00	136.75	1467666
2025-03-17	137.49	142.19	135.38	140.99	1487571
2025-03-18	140.19	140.49	135.28	137.81	904107
2025-03-19	137.45	142.33	136.20	140.82	1121119
2025-03-20	138.38	142.29	138.38	139.77	1028825
2025-03-21	137.99	143.46	137.54	142.39	2133702
2025-03-24	143.13	146.48	143.13	145.42	1745938
2025-03-25	145.73	150.77	143.31	149.70	1712828
2025-03-26	149.75	151.87	148.50	149.78	1268694
2025-03-27	149.88	151.27	146.10	148.31	1054097
2025-03-28	148.41	148.86	144.91	147.76	1036936
2025-03-31	145.85	152.78	145.64	152.64	1534529
2025-04-01	151.15	156.00	150.97	155.25	1313293
2025-04-02	152.07	159.02	152.07	158.34	1265217
2025-04-03	150.04	157.66	149.21	153.28	1861348
2025-04-04	149.70	154.61	143.59	145.29	3152596
2025-04-07	138.26	153.67	138.26	147.29	3543474
2025-04-08	153.67	155.55	142.43	144.63	2219645
2025-04-09	144.20	157.58	142.87	153.66	2245030
2025-04-10	150.63	157.51	150.63	153.92	1615781
2025-04-11	155.65	157.98	153.07	157.27	1407886
2025-04-14	160.19	162.76	157.54	160.27	1332470
2025-04-15	160.68	163.86	159.92	160.19	1323913
2025-04-16	158.71	160.97	157.18	159.44	1421558
2025-04-17	159.19	161.53	158.22	160.15	1272318
2025-04-21	160.31	162.44	156.00	158.53	1123019
2025-04-22	160.32	164.89	158.05	163.30	1613762
2025-04-23	167.48	169.23	163.58	164.67	1509437
2025-04-24	163.73	167.38	162.31	166.68	1350968
2025-04-25	167.48	168.45	165.29	168.03	919074
2025-04-28	168.38	169.90	165.93	169.76	2465586
2025-04-29	169.06	172.77	167.64	172.30	1593242
2025-04-30	168.76	171.62	166.95	171.00	2875338
2025-05-01	165.27	175.94	165.08	171.66	3028162
2025-05-02	173.00	178.16	171.75	173.93	2009562
2025-05-05	171.96	173.25	169.08	172.71	1662755
2025-05-06	170.18	171.24	168.50	169.45	1423286
2025-05-07	170.36	171.06	165.56	167.69	1802744
2025-05-08	168.04	168.29	157.82	158.18	2898369
2025-05-09	159.56	161.97	158.80	161.77	1719920
2025-05-12	162.62	163.63	154.60	156.99	2128742
2025-05-13	158.12	165.20	157.41	158.47	2511262
2025-05-14	158.86	159.62	156.02	158.48	1498035
2025-05-15	157.71	163.37	157.71	161.28	1657233
2025-05-16	163.16	168.77	162.97	168.68	1540723
2025-05-19	166.72	169.21	166.12	168.93	876457
2025-05-20	168.65	169.45	166.78	168.02	829078
2025-05-21	166.43	166.59	163.61	164.68	1140611
2025-05-22	165.00	166.50	161.65	161.77	1549810
2025-05-23	160.82	164.96	160.82	163.43	1095586
2025-05-27	163.62	166.01	162.00	164.30	1900039
2025-05-28	164.43	170.95	164.43	169.27	1906195
2025-05-29	169.47	169.87	162.53	167.43	1383531
2025-05-30	167.43	173.99	167.35	172.86	2423980
2025-06-02	173.37	179.60	173.37	179.53	2187706
2025-06-03	179.94	182.00	169.15	175.21	1875265
2025-06-04	174.41	175.04	170.15	171.14	1265154
2025-06-05	170.98	170.98	165.80	168.12	1610373
2025-06-06	168.30	169.68	166.02	169.17	1121678
2025-06-09	169.11	169.14	161.72	165.74	1776554
2025-06-10	166.28	166.65	158.00	161.88	1793959
2025-06-11	160.72	164.12	159.69	159.90	1463042
2025-06-12	160.91	161.73	155.10	157.04	2557088
2025-06-13	156.34	159.34	155.38	157.92	1482778
2025-06-16	158.38	162.33	158.35	160.55	1611733
2025-06-17	160.25	164.71	159.94	161.21	2063927
2025-06-18	162.42	163.44	160.12	161.86	1322797
2025-06-20	163.74	167.12	162.60	165.96	4442184
2025-06-23	166.50	173.53	166.00	173.29	1899685
2025-06-24	173.29	173.96	164.84	166.47	2121813
2025-06-25	167.00	167.30	163.19	164.62	1423716
2025-06-26	164.75	165.50	159.37	160.44	1720627
2025-06-27	159.69	164.88	153.35	162.13	16930783
2025-06-30	162.25	165.36	161.69	164.64	2200747
2025-07-01	164.65	167.49	160.26	162.10	1759410
2025-07-02	160.21	162.65	157.25	159.90	2223378
2025-07-03	159.90	162.59	158.19	162.29	1053884
2025-07-07	161.75	164.27	159.59	164.19	1512075
2025-07-08	164.56	165.80	158.43	158.88	1582330
2025-07-09	160.43	161.15	157.69	159.75	1139718
2025-07-10	160.14	160.14	157.04	158.72	1335431
2025-07-11	159.30	160.45	158.70	159.70	832272
2025-07-14	159.82	165.05	159.78	164.54	1178662
2025-07-15	164.53	165.41	162.96	164.65	1841658
2025-07-16	165.22	167.97	164.11	167.27	1149836
2025-07-17	168.30	171.15	166.80	169.61	1460217
2025-07-18	170.49	170.49	164.64	165.65	1180973
2025-07-21	164.98	168.10	164.26	166.21	864446
2025-07-22	165.25	167.35	162.95	164.48	894274
2025-07-23	164.04	165.24	162.98	163.34	776535
2025-07-24	164.21	165.20	162.56	164.40	1050921
2025-07-25	164.79	165.97	160.89	161.07	1063565
2025-07-28	161.45	161.49	159.01	159.60	1245237
2025-07-29	159.60	159.80	156.32	156.94	1346614
2025-07-30	156.74	159.40	155.20	158.06	2048699
2025-07-31	152.51	156.96	144.57	151.54	4748253
2025-08-01	154.51	155.76	151.54	154.08	2044875
2025-08-04	155.34	160.49	153.61	153.81	1833613
2025-08-05	155.47	157.35	148.80	149.24	1522886
2025-08-06	150.13	151.56	148.51	150.75	1591686
2025-08-07	151.27	152.32	149.33	151.29	1428276
2025-08-08	151.06	153.75	148.33	148.99	1033945

Explore More About SFM

Coins representing dividend payouts and trends

SFM Dividend History

Discover Sprouts Farmers Market'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

SFM Stock Split History

Discover Sprouts Farmers Market'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

SFM Historical Prices

Explore Sprouts Farmers Market's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics