Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Snowflake Inc (SNOW) Historical Prices: Free Download & Interactive Data Table 2025

SNOW Historical Prices

Summary

Key Stock Metrics

108.71

(October 3, 2024)

52-Week Low

249.99

(August 28, 2025)

52-Week High

429.00

(December 8, 2020)

All-Time High

230.48

(September 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-31	11.11	11.95	10.80	11.90	10406430
2014-02-03	11.76	12.20	11.60	11.60	1636847
2014-02-04	11.98	12.13	11.60	12.00	1044962
2014-02-05	11.99	11.99	11.85	11.90	393432
2014-02-06	11.90	11.99	11.75	11.90	452767
2014-02-07	11.85	12.07	11.85	11.94	284321
2014-02-10	11.99	12.11	11.80	12.09	416269
2014-02-11	12.01	12.70	11.97	12.42	683837
2014-02-12	12.38	13.10	12.23	13.02	394314
2014-02-13	12.83	13.88	12.79	13.72	586635
2014-02-14	13.57	14.67	13.57	14.00	741452
2014-02-18	13.65	14.16	13.60	13.81	598646
2014-02-19	13.61	13.93	13.16	13.65	231450
2014-02-20	13.60	14.00	13.60	13.98	391709
2014-02-21	13.86	14.59	13.44	13.70	457438
2014-02-24	13.58	13.92	13.15	13.63	337636
2014-02-25	14.04	14.04	13.02	13.22	782917
2014-02-26	13.20	13.59	13.05	13.19	235239
2014-02-27	13.13	13.27	12.78	13.07	54420
2014-02-28	13.12	13.65	12.91	13.45	113458
2014-03-03	13.37	13.62	13.08	13.47	125587
2014-03-04	13.58	13.70	13.30	13.70	87037
2014-03-05	13.61	13.70	13.32	13.66	110150
2014-03-06	13.66	13.66	13.41	13.58	76386
2014-03-07	13.60	14.00	13.44	13.90	295632
2014-03-10	13.83	14.00	13.83	13.96	210807
2014-03-11	13.97	14.35	13.88	13.97	265433
2014-03-12	13.82	14.25	13.82	14.08	99008
2014-03-13	14.16	14.34	13.91	14.04	391290
2014-03-14	13.94	14.19	13.65	13.88	327842
2014-03-17	14.00	14.08	13.91	13.99	212749
2014-03-18	13.55	14.36	13.55	14.27	330727
2014-03-19	14.21	14.35	13.80	14.01	274930
2014-03-20	13.98	14.00	13.53	13.71	342861
2014-03-21	13.76	13.77	13.35	13.39	573833
2014-03-24	13.45	14.05	13.45	13.74	224351
2014-03-25	13.81	14.11	13.77	13.92	131541
2014-03-26	13.94	13.94	13.07	13.09	136315
2014-03-27	13.05	13.59	13.04	13.45	105407
2014-03-28	13.43	13.85	13.43	13.49	118057
2014-03-31	13.57	13.77	12.84	13.04	1936523
2014-04-01	12.95	12.95	12.36	12.81	279306
2014-04-02	12.79	12.90	12.47	12.53	132686
2014-04-03	12.52	12.80	12.27	12.55	163178
2014-04-04	12.55	12.77	12.21	12.58	235079
2014-04-07	12.52	12.52	11.66	12.20	241882
2014-04-08	12.20	12.20	11.90	12.06	169751
2014-04-09	12.11	12.70	12.08	12.68	43855
2014-04-10	12.69	12.72	11.61	11.75	141988
2014-04-11	11.62	12.28	11.62	11.84	211642
2014-04-14	11.99	12.12	11.88	11.96	94447
2014-04-15	12.03	12.14	11.96	12.08	112754
2014-04-16	12.20	12.68	12.12	12.40	70843
2014-04-17	12.37	12.44	12.07	12.19	65825
2014-04-21	12.13	12.22	11.95	12.02	142949
2014-04-22	12.00	12.40	11.90	12.29	81558
2014-04-23	12.30	12.31	12.00	12.00	76077
2014-04-24	12.12	12.30	12.02	12.11	62794
2014-04-25	12.10	12.10	11.65	11.66	78278
2014-04-28	11.72	11.72	11.19	11.26	73011
2014-04-29	11.32	11.72	11.25	11.50	262133
2014-04-30	11.50	11.63	11.18	11.34	77660
2014-05-01	11.29	11.38	11.00	11.27	119620
2014-05-02	11.30	11.43	10.96	11.02	64552
2014-05-05	10.91	11.02	10.51	10.62	222247
2014-05-06	10.57	10.62	10.29	10.39	137112
2014-05-07	10.36	10.52	10.35	10.46	92281
2014-05-08	10.48	10.62	10.37	10.46	79593
2014-05-09	10.38	10.51	10.12	10.37	99398
2014-05-12	10.44	10.94	10.29	10.89	60182
2014-05-13	10.92	11.27	10.69	11.18	149704
2014-05-14	10.91	11.00	10.60	10.70	99851
2014-05-15	10.60	10.68	10.56	10.60	77909
2014-05-16	10.56	10.68	10.42	10.58	62789
2014-05-19	10.51	10.89	10.51	10.72	65738
2014-05-20	10.70	10.73	10.23	10.36	69413
2014-05-21	10.36	10.40	10.12	10.25	59156
2014-05-22	10.21	10.78	10.21	10.54	63703
2014-05-23	10.57	10.71	10.50	10.67	62833
2014-05-27	10.77	11.54	10.77	11.47	40006
2014-05-28	11.48	11.48	11.16	11.27	46655
2014-05-29	11.27	11.79	11.27	11.75	39711
2014-05-30	11.80	11.80	10.98	11.41	280930
2014-06-02	11.42	11.52	11.14	11.40	42564
2014-06-03	11.30	11.69	11.30	11.39	49504
2014-06-04	11.30	11.47	10.71	10.97	123294
2014-06-05	10.93	11.47	10.90	11.15	73837
2014-06-06	11.25	11.33	10.94	11.16	122751
2014-06-09	11.20	11.20	10.94	11.03	45742
2014-06-10	10.98	11.07	10.75	10.91	223151
2014-06-11	10.83	10.94	10.71	10.92	28841
2014-06-12	10.88	10.88	10.64	10.73	60557
2014-06-13	10.74	10.96	10.68	10.74	46505
2014-06-16	10.70	10.79	10.30	10.33	131095
2014-06-17	10.34	10.39	10.20	10.36	76054
2014-06-18	10.34	10.49	10.34	10.46	57272
2014-06-19	10.51	10.79	10.37	10.75	65949
2014-06-20	10.80	10.92	10.34	10.75	195620
2014-06-23	10.74	10.86	10.65	10.70	73486
2014-06-24	10.65	10.92	10.49	10.59	80251
2014-06-25	10.49	10.66	10.44	10.63	68743
2014-06-26	10.60	10.90	10.53	10.85	43664
2014-06-27	10.75	11.38	10.61	11.38	656464
2014-06-30	11.31	11.77	11.29	11.46	118349
2014-07-01	11.52	11.93	11.36	11.58	114359
2014-07-02	11.54	11.93	11.54	11.66	132641
2014-07-03	11.73	11.73	11.64	11.68	23015
2014-07-07	11.68	11.83	11.41	11.59	85752
2014-07-08	11.56	11.59	11.17	11.21	74287
2014-07-09	11.30	11.55	11.30	11.35	46930
2014-07-10	11.15	11.45	11.11	11.41	39762
2014-07-11	11.41	11.47	11.34	11.43	31981
2014-07-14	11.53	11.57	11.36	11.38	159303
2014-07-15	11.40	11.41	10.90	11.10	51051
2014-07-16	11.21	11.21	10.91	11.00	44342
2014-07-17	10.93	10.94	10.47	10.51	49303
2014-07-18	10.46	10.82	10.46	10.73	45915
2014-07-21	10.69	11.27	10.52	10.74	57345
2014-07-22	10.82	10.90	10.64	10.79	82596
2014-07-23	10.85	10.93	10.63	10.80	35199
2014-07-24	10.86	11.02	10.77	10.90	186010
2014-07-25	10.76	10.96	10.76	10.90	43317
2014-07-28	10.91	10.91	10.53	10.75	59236
2014-07-29	10.83	10.86	10.75	10.81	45023
2014-07-30	10.95	11.15	10.80	11.14	111499
2014-07-31	11.03	11.43	11.03	11.27	80925
2014-08-01	11.29	11.81	11.15	11.33	62343
2014-08-04	11.44	11.50	11.11	11.22	33168
2014-08-05	11.13	11.71	11.11	11.62	55317
2014-08-06	11.59	11.73	11.07	11.68	49946
2014-08-07	11.72	11.84	11.48	11.58	25059
2014-08-08	11.55	12.00	11.42	11.99	19323
2014-08-11	12.00	12.00	11.86	11.89	21198
2014-08-12	11.81	11.81	11.42	11.53	40012
2014-08-13	11.58	11.67	11.45	11.53	23284
2014-08-14	11.50	11.71	11.41	11.46	37814
2014-08-15	11.62	11.74	11.00	11.06	34699
2014-08-18	11.17	11.23	11.04	11.15	30046
2014-08-19	11.21	11.44	11.14	11.24	51501
2014-08-20	11.16	11.43	11.09	11.11	17361
2014-08-21	11.11	11.36	11.00	11.28	18284
2014-08-22	11.22	11.29	11.03	11.06	35387
2014-08-25	11.13	11.42	11.06	11.38	30188
2014-08-26	11.45	11.60	11.39	11.49	24491
2014-08-27	11.49	11.51	11.30	11.34	56033
2014-08-28	11.28	11.32	11.10	11.12	11218
2014-08-29	11.18	11.56	11.15	11.51	23076
2014-09-02	11.49	11.99	11.39	11.90	28900
2014-09-03	11.94	11.94	11.32	11.36	35345
2014-09-04	11.41	11.48	11.30	11.43	25776
2014-09-05	11.35	11.45	11.32	11.41	21835
2014-09-08	11.43	11.50	10.98	11.08	61363
2014-09-09	11.02	11.89	10.95	11.69	79747
2014-09-10	11.69	11.69	11.33	11.45	29499
2014-09-11	11.34	11.50	11.20	11.28	30191
2014-09-12	11.40	11.95	11.30	11.39	74170
2014-09-15	11.40	11.40	10.95	10.96	45294
2014-09-16	10.90	11.09	10.87	10.88	42823
2014-09-17	10.91	11.01	10.61	10.65	39304
2014-09-18	10.69	10.82	10.69	10.77	31105
2014-09-19	10.79	10.82	10.60	10.60	66528
2014-09-22	10.53	10.53	10.25	10.26	42311
2014-09-23	10.25	10.42	10.11	10.12	32428
2014-09-24	10.10	10.18	10.02	10.08	30714
2014-09-25	10.03	10.03	9.66	9.73	67888
2014-09-26	9.72	9.81	9.53	9.62	94576
2014-09-29	9.55	9.74	9.55	9.61	65260
2014-09-30	9.66	9.85	9.61	9.67	94680
2014-10-01	9.67	9.71	9.50	9.55	60510
2014-10-02	9.60	9.83	9.52	9.54	65417
2014-10-03	9.67	9.75	9.52	9.67	59740
2014-10-06	9.65	9.67	9.43	9.51	72780
2014-10-07	9.50	9.51	9.25	9.27	54407
2014-10-08	9.27	9.49	9.23	9.42	40808
2014-10-09	9.37	9.38	9.06	9.09	83511
2014-10-10	9.10	9.21	8.91	8.94	48134
2014-10-13	8.99	9.17	8.89	9.02	33165
2014-10-14	9.00	9.36	9.00	9.17	58388
2014-10-15	8.96	9.30	8.86	9.26	80726
2014-10-16	9.16	9.39	9.16	9.20	51405
2014-10-17	9.34	9.35	9.11	9.17	22092
2014-10-20	9.20	10.63	9.20	10.10	42721
2014-10-21	10.10	10.39	10.05	10.21	115590
2014-10-22	10.29	10.29	9.87	9.89	19257
2014-10-23	9.95	10.07	9.87	9.90	25998
2014-10-24	9.93	9.99	9.89	9.96	17323
2014-10-27	9.92	9.99	9.60	9.95	9633
2014-10-28	9.97	10.66	9.97	10.62	30365
2014-10-29	10.60	10.70	10.38	10.68	27298
2014-10-30	10.67	10.75	10.50	10.57	38788
2014-10-31	10.74	10.85	10.48	10.64	58262
2014-11-03	10.68	10.87	10.25	10.48	36599
2014-11-04	10.50	10.54	10.00	10.36	16726
2014-11-05	10.45	10.49	10.25	10.31	15938
2014-11-06	10.20	10.55	10.07	10.42	27816
2014-11-07	10.43	10.65	10.20	10.35	38952
2014-11-10	10.29	10.49	10.01	10.49	42255
2014-11-11	10.26	10.40	10.07	10.30	431504
2014-11-12	10.28	10.62	10.28	10.38	57922
2014-11-13	10.23	10.46	10.23	10.33	76027
2014-11-14	10.40	10.53	10.20	10.23	36968
2014-11-17	10.20	10.46	10.20	10.40	55651
2014-11-18	10.45	10.78	10.35	10.37	31915
2014-11-19	10.34	10.35	10.24	10.24	22019
2014-11-20	10.16	10.50	9.83	10.49	61438
2014-11-21	10.71	10.73	10.48	10.60	34404
2014-11-24	10.75	10.84	10.63	10.82	78258
2014-11-25	10.82	10.95	10.79	10.93	42526
2014-11-26	10.95	11.16	10.82	10.95	43106
2014-11-28	10.93	11.17	10.70	10.72	29800
2014-12-01	10.75	10.86	10.66	10.70	51754
2014-12-02	10.75	11.04	10.42	10.65	39688
2014-12-03	10.61	10.83	10.44	10.66	37750
2014-12-04	10.68	10.85	10.55	10.80	60086
2014-12-05	10.80	11.30	10.72	11.23	63807
2014-12-08	11.16	11.31	10.75	10.86	154206
2014-12-09	10.75	11.08	10.75	11.01	103433
2014-12-10	11.00	11.02	10.70	10.94	72667
2014-12-11	10.96	11.04	10.85	10.93	69628
2014-12-12	10.75	11.02	10.66	10.92	289241
2014-12-15	10.95	11.02	10.73	10.84	44578
2014-12-16	10.75	11.00	10.75	10.86	50762
2014-12-17	10.83	11.25	10.83	11.22	36872
2014-12-18	11.33	11.57	11.28	11.52	197732
2014-12-19	11.49	11.69	11.35	11.50	373579
2014-12-22	11.56	11.73	11.40	11.49	43526
2014-12-23	11.53	11.53	11.39	11.41	41579
2014-12-24	11.44	11.51	11.34	11.50	7940
2014-12-26	11.56	11.73	11.54	11.69	24769
2014-12-29	11.64	11.89	11.62	11.85	36806
2014-12-30	11.94	12.04	11.94	12.04	53513
2014-12-31	12.10	12.14	11.94	11.94	36435
2015-01-02	12.03	12.15	11.79	12.08	51018
2015-01-05	12.06	12.14	11.82	11.87	124105
2015-01-06	11.98	11.98	11.74	11.79	61622
2015-01-07	11.73	11.73	10.99	11.54	171008
2015-01-08	11.67	11.75	11.08	11.28	117541
2015-01-09	11.29	11.36	11.08	11.27	39437
2015-01-12	11.31	11.35	10.98	11.02	60177
2015-01-13	11.05	11.15	10.60	10.77	131864
2015-01-14	10.62	10.75	9.94	10.14	124524
2015-01-15	10.19	10.30	9.96	10.16	35385
2015-01-16	10.11	10.30	10.05	10.27	30223
2015-01-20	10.30	10.35	10.06	10.10	43277
2015-01-21	10.10	10.17	9.84	9.93	40840
2015-01-22	10.03	10.15	9.81	10.14	39010
2015-01-23	10.08	10.39	10.08	10.33	38125
2015-01-26	10.28	10.57	10.25	10.41	46107
2015-01-27	10.34	10.47	10.30	10.42	21805
2015-01-28	10.40	10.44	10.17	10.19	61808
2015-01-29	10.20	10.31	10.11	10.28	30224
2015-01-30	10.16	10.30	9.98	10.10	34724
2015-02-02	10.10	10.20	9.59	10.01	105328
2015-02-03	10.03	10.39	10.01	10.25	60310
2015-02-04	10.17	10.33	10.15	10.22	43032
2015-02-05	10.23	10.30	10.09	10.25	42584
2015-02-06	9.87	10.35	9.87	10.14	80095
2015-02-09	10.11	10.34	9.84	9.90	55684
2015-02-10	9.91	10.04	9.81	9.81	53413
2015-02-11	9.80	9.92	9.71	9.83	17762
2015-02-12	9.92	9.94	9.83	9.92	35044
2015-02-13	9.88	9.97	9.83	9.86	42079
2015-02-17	9.84	10.13	9.84	10.09	513808
2015-02-18	10.10	10.29	10.05	10.11	74253
2015-02-19	10.05	10.14	9.91	9.91	40687
2015-02-20	9.94	10.05	9.74	9.90	40769
2015-02-23	9.91	9.91	9.67	9.70	42152
2015-02-24	9.54	9.77	9.34	9.43	34616
2015-02-25	9.54	9.60	9.43	9.45	28937
2015-02-26	9.45	9.64	9.38	9.48	35824
2015-02-27	9.44	9.53	9.03	9.44	37725
2015-03-02	9.45	9.50	9.33	9.44	26439
2015-03-03	9.37	9.55	9.35	9.41	45889
2015-03-04	9.34	9.44	9.31	9.32	28842
2015-03-05	9.30	9.35	9.14	9.17	28336
2015-03-06	9.07	9.13	8.90	8.97	47004
2015-03-09	9.03	9.05	8.95	8.98	44025
2015-03-10	8.93	9.05	8.72	8.99	26050
2015-03-11	9.00	9.14	8.87	8.98	41628
2015-03-12	9.08	9.14	8.97	9.02	43451
2015-03-13	9.02	9.09	8.90	9.05	41538
2015-03-16	9.12	9.15	8.92	9.00	189665
2015-03-17	9.00	9.10	8.94	8.98	35395
2015-03-18	9.01	9.01	8.84	8.87	61534
2015-03-19	8.83	8.97	8.60	8.78	29151
2015-03-20	8.78	8.86	8.66	8.70	80264
2015-03-23	8.66	8.66	8.30	8.32	150537
2015-03-24	8.35	8.53	8.25	8.30	648462
2015-03-25	8.42	8.50	8.33	8.38	81526
2015-03-26	8.39	8.60	8.33	8.48	160878
2015-03-27	8.52	8.62	8.45	8.48	199151
2015-03-30	8.51	8.60	8.45	8.49	161284
2015-03-31	8.49	8.75	8.30	8.72	108385
2015-04-01	8.68	8.99	8.64	8.67	149079
2015-04-02	8.65	8.80	8.59	8.68	263991
2015-04-06	8.66	8.99	8.66	8.95	160332
2015-04-07	8.90	9.25	8.90	9.13	173937
2015-04-08	9.17	9.31	9.12	9.15	101760
2015-04-09	9.12	9.16	8.98	9.10	80268
2015-04-10	9.15	9.31	9.11	9.30	93450
2015-04-13	9.31	9.31	9.21	9.23	50691
2015-04-14	9.22	9.32	9.08	9.11	41891
2015-04-15	9.15	9.31	9.08	9.24	75422
2015-04-16	9.23	9.26	9.12	9.19	42107
2015-04-17	9.13	9.31	9.05	9.24	117334
2015-04-20	9.32	9.75	9.25	9.67	434797
2015-04-21	9.70	9.71	9.58	9.65	88171
2015-04-22	9.59	9.70	9.58	9.62	232505
2015-04-23	9.56	9.96	9.56	9.92	131614
2015-04-24	9.94	10.06	9.86	10.01	61254
2015-04-27	10.07	10.28	10.06	10.23	133318
2015-04-28	10.19	10.36	10.07	10.24	64613
2015-04-29	10.21	10.29	10.11	10.28	72184
2015-04-30	10.21	10.24	9.95	10.08	78834
2015-05-01	10.08	10.31	10.08	10.24	56356
2015-05-04	10.24	10.62	10.23	10.45	73819
2015-05-05	10.43	10.43	10.29	10.37	77638
2015-05-06	10.38	10.54	10.25	10.51	128574
2015-05-07	10.75	10.98	10.70	10.91	248536
2015-05-08	10.98	11.11	10.91	10.99	313263
2015-05-11	11.00	11.10	10.97	11.02	236509
2015-05-12	10.96	11.18	10.80	10.95	382737
2015-05-13	10.98	11.13	10.88	11.00	617583
2015-05-14	11.05	11.15	10.93	11.00	581289
2015-05-15	11.02	11.65	11.01	11.40	482490
2015-05-18	11.59	11.76	11.38	11.49	319213
2015-05-19	11.49	11.53	11.21	11.38	276078
2015-05-20	11.41	11.43	11.14	11.35	294067
2015-05-21	11.32	11.44	11.09	11.31	284924
2015-05-22	11.26	11.55	11.26	11.41	384857
2015-05-26	11.34	11.57	11.22	11.56	207108
2015-05-27	11.49	12.12	11.45	12.07	343720
2015-05-28	12.06	12.40	12.01	12.33	177666
2015-05-29	12.35	12.74	12.21	12.56	285406
2015-06-01	12.60	12.71	12.31	12.40	211267
2015-06-02	12.32	12.55	12.20	12.50	222522
2015-06-03	12.50	12.75	12.48	12.73	208055
2015-06-04	12.67	12.74	12.51	12.59	106526
2015-06-05	12.56	12.69	12.47	12.65	230324
2015-06-08	12.59	12.75	12.44	12.46	128019
2015-06-09	12.49	12.57	12.33	12.40	150602
2015-06-10	12.47	12.47	12.32	12.40	188462
2015-06-11	12.43	12.69	12.43	12.51	214925
2015-06-12	12.48	12.60	12.42	12.44	119817
2015-06-15	12.32	12.44	12.09	12.15	246448
2015-06-16	12.11	12.18	11.81	12.13	177746
2015-06-17	12.12	12.43	11.87	12.01	401741
2015-06-18	12.01	12.33	11.99	12.06	305681
2015-06-19	12.07	12.27	11.93	12.18	127202
2015-06-22	12.25	12.35	12.08	12.13	155709
2015-06-23	12.11	12.29	12.11	12.18	115051
2015-06-24	12.14	12.34	12.12	12.17	81434
2015-06-25	12.16	12.33	12.16	12.31	121345
2015-06-26	12.31	12.48	12.22	12.41	551635
2015-06-29	12.32	12.43	11.65	11.69	137728
2015-06-30	11.85	11.89	11.47	11.62	219147
2015-07-01	11.76	12.07	11.68	11.94	223905
2015-07-02	11.97	12.01	11.70	11.77	125125
2015-07-06	11.71	11.77	11.53	11.61	76067
2015-07-07	11.65	11.65	11.18	11.34	142473
2015-07-08	11.27	11.40	11.13	11.23	118174
2015-07-09	11.39	11.46	11.09	11.28	118035
2015-07-10	11.36	11.49	11.28	11.32	69665
2015-07-13	11.38	11.52	11.36	11.51	110159
2015-07-14	11.50	11.67	11.48	11.58	46377
2015-07-15	11.58	11.61	11.03	11.19	84440
2015-07-16	11.32	11.32	11.00	11.04	45648
2015-07-17	11.04	11.15	10.95	11.01	90053
2015-07-20	10.99	11.12	10.80	11.09	78413
2015-07-21	11.06	11.34	11.04	11.04	68420
2015-07-22	11.00	11.20	11.00	11.20	49547
2015-07-23	11.19	11.23	11.04	11.11	85247
2015-07-24	11.08	11.09	10.62	10.73	85509
2015-07-27	10.55	10.85	10.41	10.68	122525
2015-07-28	10.72	10.76	10.49	10.57	112544
2015-07-29	10.57	10.74	10.26	10.29	84509
2015-07-30	10.28	10.38	10.10	10.23	71152
2015-07-31	10.23	10.30	9.80	9.97	124174
2015-08-03	9.95	9.99	9.46	9.51	122326
2015-08-04	9.50	9.74	9.48	9.67	82108
2015-08-05	9.77	9.83	9.73	9.77	86333
2015-08-06	9.79	9.89	9.75	9.86	68589
2015-08-07	9.81	9.89	9.33	9.45	67086
2015-08-10	9.54	9.54	9.20	9.49	76345
2015-08-11	9.45	9.49	9.20	9.38	72407
2015-08-12	9.31	9.39	9.20	9.32	71578
2015-08-13	9.31	9.35	9.15	9.16	57676
2015-08-14	9.13	9.20	9.05	9.17	63251
2015-08-17	9.20	9.24	9.12	9.23	54975
2015-08-18	9.20	9.21	9.01	9.05	91865
2015-08-19	9.05	9.09	8.98	9.05	53301
2015-08-20	9.00	9.10	8.93	9.00	88705
2015-08-21	8.86	9.01	8.71	8.92	113900
2015-08-24	8.59	8.80	8.30	8.61	111778
2015-08-25	8.83	8.84	8.60	8.69	96996
2015-08-26	8.85	8.97	8.66	8.95	49848
2015-08-27	8.96	9.12	8.77	9.12	64002
2015-08-28	9.08	9.25	9.02	9.15	43416
2015-08-31	9.16	9.27	8.94	8.99	136636
2015-09-01	8.81	9.01	8.77	8.86	68436
2015-09-02	8.94	9.01	8.81	8.92	38455
2015-09-03	8.96	8.96	8.72	8.76	50564
2015-09-04	8.61	8.72	8.53	8.64	43678
2015-09-08	8.76	8.96	8.60	8.80	46077
2015-09-09	9.48	10.34	9.40	9.68	175865
2015-09-10	10.00	10.19	9.52	9.53	183118
2015-09-11	9.50	9.90	9.50	9.66	105580
2015-09-14	9.66	9.69	9.45	9.60	37765
2015-09-15	9.58	9.65	9.41	9.43	43190
2015-09-16	9.44	9.69	9.43	9.63	56439
2015-09-17	9.61	9.63	9.34	9.36	57530
2015-09-18	9.25	9.40	9.02	9.19	269826
2015-09-21	9.28	9.34	9.04	9.12	82452
2015-09-22	9.01	9.21	8.90	9.01	72716
2015-09-23	9.06	9.14	8.89	8.96	52638
2015-09-24	8.91	9.08	8.89	8.99	61999
2015-09-25	9.08	9.08	8.73	8.80	132809
2015-09-28	8.76	8.85	8.63	8.70	67229
2015-09-29	8.69	8.76	8.50	8.54	46138
2015-09-30	8.63	8.73	8.47	8.66	106843
2015-10-01	8.65	8.83	8.22	8.65	158983
2015-10-02	8.62	8.79	8.50	8.67	175489
2015-10-05	8.75	9.16	8.75	9.14	35263
2015-10-06	9.15	9.42	9.14	9.23	62887
2015-10-07	9.24	9.33	8.97	9.07	72760
2015-10-08	9.07	9.24	9.07	9.18	63059
2015-10-09	9.20	9.23	8.82	8.84	28102
2015-10-12	8.86	8.87	8.60	8.79	80772
2015-10-13	8.67	8.89	8.65	8.76	41623
2015-10-14	8.80	8.91	8.52	8.60	64680
2015-10-15	8.64	8.71	8.55	8.60	78792
2015-10-16	8.64	8.64	8.49	8.52	82321
2015-10-19	8.52	8.85	8.42	8.65	253654
2015-10-20	8.68	8.78	8.51	8.57	111204
2015-10-21	8.63	8.65	8.51	8.55	63378
2015-10-22	8.69	8.74	8.51	8.66	356478
2015-10-23	8.76	8.95	8.68	8.95	102334
2015-10-26	8.92	9.00	8.82	8.95	83551
2015-10-27	8.92	8.94	8.64	8.72	107567
2015-10-28	8.76	9.04	8.75	9.01	106935
2015-10-29	8.94	9.16	8.87	8.95	192166
2015-10-30	8.96	9.07	8.83	8.96	215105
2015-11-02	9.00	9.83	9.00	9.74	134596
2015-11-03	9.69	10.05	9.40	9.77	112515
2015-11-04	9.77	10.01	9.27	9.45	134209
2015-11-05	9.65	10.24	9.61	9.66	107318
2015-11-06	9.70	10.09	9.52	10.02	87171
2015-11-09	10.11	10.20	9.50	9.51	84433
2015-11-10	9.51	9.56	9.15	9.23	99980
2015-11-11	9.22	9.29	8.88	8.91	51545
2015-11-12	8.84	8.95	8.60	8.68	79678
2015-11-13	8.63	8.73	8.30	8.51	65615
2015-11-16	8.49	8.50	8.27	8.42	92563
2015-11-17	8.44	8.54	8.31	8.48	108260
2015-11-18	8.56	8.68	8.44	8.64	101949
2015-11-19	8.61	8.64	8.29	8.55	88160
2015-11-20	8.60	8.60	8.45	8.48	115767
2015-11-23	8.48	8.69	8.37	8.58	84754
2015-11-24	8.53	8.68	8.51	8.60	78162
2015-11-25	8.73	9.46	8.71	9.34	84542
2015-11-27	9.37	9.53	9.16	9.48	51184
2015-11-30	9.53	9.59	9.11	9.20	114712
2015-12-01	9.22	9.33	9.12	9.25	56688
2015-12-02	9.23	9.28	9.06	9.15	37620
2015-12-03	9.16	9.21	8.97	9.13	60815
2015-12-04	9.11	9.13	8.86	9.03	78458
2015-12-07	8.98	9.14	8.62	8.69	221264
2015-12-08	8.61	8.77	8.55	8.67	95820
2015-12-09	8.72	8.93	8.57	8.80	68245
2015-12-10	8.83	9.04	8.61	8.73	64794
2015-12-11	8.60	8.68	8.51	8.55	80697
2015-12-14	8.52	8.66	8.25	8.55	204595
2015-12-15	8.59	8.76	8.40	8.51	100815
2015-12-16	8.49	8.57	8.29	8.41	86495
2015-12-17	8.53	8.53	8.18	8.21	185164
2015-12-18	8.15	8.24	7.94	8.00	178088
2015-12-21	8.60	8.60	8.00	8.16	186656
2015-12-22	8.11	8.36	8.02	8.15	102930
2015-12-23	8.06	8.23	8.06	8.10	67659
2015-12-24	8.16	8.24	8.04	8.19	31741
2015-12-28	8.15	8.34	8.00	8.11	114008
2015-12-29	8.12	8.22	8.00	8.11	36263
2015-12-30	8.10	8.16	7.96	7.96	57696
2015-12-31	7.99	8.04	7.81	7.82	94160
2016-01-04	7.76	7.80	7.52	7.65	145705
2016-01-05	7.67	7.75	7.60	7.61	86055
2016-01-06	7.56	7.57	7.40	7.48	106359
2016-01-07	7.38	7.38	7.16	7.23	153645
2016-01-08	7.23	7.26	7.02	7.09	120099
2016-01-11	7.14	7.14	6.95	7.03	93331
2016-01-12	9.05	9.37	8.51	8.68	3181516
2016-01-13	8.68	8.83	8.57	8.62	563209
2016-01-14	8.62	8.71	8.59	8.66	421893
2016-01-15	8.50	8.60	8.49	8.53	298985
2016-01-19	8.57	8.72	8.39	8.48	263865
2016-01-20	8.44	8.60	8.36	8.50	327381
2016-01-21	8.60	8.64	8.17	8.20	348534
2016-01-22	8.36	8.50	8.31	8.48	265236
2016-01-25	8.46	8.48	8.34	8.35	160067
2016-01-26	8.33	8.42	8.25	8.35	698777
2016-01-27	8.35	8.46	8.30	8.35	437498
2016-01-28	8.44	8.47	8.20	8.21	589298
2016-01-29	8.27	8.41	8.24	8.41	346012
2016-02-01	8.43	8.66	8.37	8.58	440986
2016-02-02	8.56	8.60	8.37	8.37	527227
2016-02-03	8.36	8.48	8.11	8.20	829933
2016-02-04	8.20	8.29	8.09	8.28	794245
2016-02-05	8.29	8.50	8.22	8.46	641660
2016-02-08	8.45	8.46	8.05	8.18	911752
2016-02-09	8.11	8.29	7.87	7.96	829751
2016-02-10	8.05	8.53	8.05	8.47	2233386
2016-02-11	7.79	8.00	7.60	7.93	1218771
2016-02-12	7.94	8.09	7.94	8.02	268476
2016-02-16	8.04	8.73	8.03	8.68	399252
2016-02-17	8.71	8.97	8.70	8.91	252626
2016-02-18	8.85	9.04	8.76	8.94	200705
2016-02-19	8.86	8.92	8.69	8.71	214156
2016-02-22	8.73	8.84	8.14	8.24	384161
2016-02-23	8.20	8.39	8.15	8.15	257491
2016-02-24	8.09	8.28	8.06	8.22	262155
2016-02-25	8.20	8.40	8.12	8.34	301264
2016-02-26	8.37	8.48	8.31	8.35	84419
2016-02-29	8.31	8.59	8.30	8.55	208255
2016-03-01	8.72	8.72	8.43	8.53	138505
2016-03-02	8.45	8.58	8.39	8.52	156908
2016-03-03	8.44	8.65	8.30	8.63	276406
2016-03-04	8.61	8.79	8.55	8.56	106880
2016-03-07	8.50	8.77	8.45	8.50	254671
2016-03-08	8.46	8.62	8.18	8.18	209926
2016-03-09	8.19	8.28	8.09	8.20	84067
2016-03-10	8.21	8.28	7.97	8.06	160471
2016-03-11	8.09	8.24	8.09	8.21	139358
2016-03-14	8.20	8.25	8.13	8.17	45554
2016-03-15	8.10	8.25	7.99	8.19	91006
2016-03-16	8.16	8.34	8.15	8.23	55174
2016-03-17	8.20	8.42	8.12	8.25	57294
2016-03-18	8.30	8.49	8.22	8.37	276341
2016-03-21	8.30	8.46	8.22	8.36	84952
2016-03-22	8.29	8.39	8.21	8.24	51674
2016-03-23	8.25	8.26	8.00	8.04	83278
2016-03-24	8.03	8.07	7.94	7.97	84252
2016-03-28	8.00	8.00	7.80	7.90	69828
2016-03-29	7.90	8.31	7.83	8.23	85867
2016-03-30	8.31	8.45	8.15	8.20	47891
2016-03-31	8.25	8.60	8.25	8.55	213217
2016-04-01	8.45	8.58	8.27	8.44	88213
2016-04-04	8.46	8.51	8.31	8.49	225428
2016-04-05	8.40	8.58	8.40	8.54	107911
2016-04-06	8.50	8.58	8.37	8.54	110019
2016-04-07	8.52	8.60	8.36	8.54	79297
2016-04-08	8.57	8.63	8.47	8.49	54151
2016-04-11	8.53	8.66	8.45	8.51	52257
2016-04-12	8.51	8.71	8.51	8.65	45411
2016-04-13	8.66	8.82	8.51	8.80	50279
2016-04-14	8.82	9.04	8.76	9.02	77459
2016-04-15	8.96	9.10	8.96	8.98	74515
2016-04-18	8.99	9.08	8.95	9.00	44592
2016-04-19	8.99	9.00	8.52	8.69	89144
2016-04-20	8.73	8.79	8.52	8.61	44966
2016-04-21	8.64	8.65	8.44	8.55	36383
2016-04-22	8.52	8.68	8.45	8.65	63328
2016-04-25	8.60	8.64	8.51	8.54	53654
2016-04-26	8.62	8.84	8.61	8.78	30970
2016-04-27	8.79	8.95	8.71	8.75	33848
2016-04-28	8.67	8.92	8.62	8.84	53823
2016-04-29	8.86	8.95	8.54	8.64	53387
2016-05-02	8.64	8.78	8.55	8.75	65431
2016-05-03	8.64	8.77	8.40	8.41	50547
2016-05-04	8.34	8.47	8.23	8.23	56702
2016-05-05	9.23	9.38	8.84	8.91	107779
2016-05-06	8.88	9.07	8.75	8.91	71169
2016-05-09	8.99	9.07	8.90	8.93	88683
2016-05-10	9.00	9.00	8.90	8.95	50534
2016-05-11	8.95	9.29	8.82	9.24	218225
2016-05-12	9.31	9.80	9.22	9.79	88620
2016-05-13	9.72	9.84	9.66	9.78	73988
2016-05-16	9.88	10.37	9.82	10.03	94766
2016-05-17	10.01	10.04	9.71	9.82	57068
2016-05-18	9.82	9.91	9.71	9.88	47394
2016-05-19	9.80	9.95	9.55	9.68	26084
2016-05-20	9.72	9.94	9.55	9.88	51940
2016-05-23	9.92	10.04	9.74	9.83	30581
2016-05-24	9.92	10.19	9.82	10.12	41627
2016-05-25	10.18	10.24	10.10	10.16	48349
2016-05-26	10.15	10.48	10.10	10.37	48108
2016-05-27	10.41	10.59	10.37	10.58	41394
2016-05-31	10.58	11.00	10.46	10.87	151921
2016-06-01	10.82	10.93	10.77	10.85	59166
2016-06-02	10.85	11.08	10.82	11.06	74113
2016-06-03	11.09	11.09	10.80	10.85	56083
2016-06-06	11.01	11.45	10.88	11.39	75092
2016-06-07	11.46	11.46	11.20	11.21	76263
2016-06-08	11.28	11.48	11.22	11.44	43242
2016-06-09	11.47	11.70	11.21	11.48	217898
2016-06-10	11.54	11.54	11.33	11.44	108664
2016-06-13	11.47	11.70	11.38	11.48	150251
2016-06-14	11.41	11.68	11.25	11.49	130841
2016-06-15	11.49	11.64	11.34	11.38	74989
2016-06-16	11.36	11.40	10.90	11.38	125633
2016-06-17	11.41	12.01	11.37	11.95	301627
2016-06-20	12.14	12.34	12.06	12.14	173370
2016-06-21	12.07	12.12	11.72	12.01	99868
2016-06-22	12.07	12.20	11.84	12.05	114431
2016-06-23	12.18	12.31	12.17	12.24	147781
2016-06-24	11.73	12.44	11.57	12.31	264248
2016-06-27	12.31	12.33	11.62	11.87	268484
2016-06-28	12.06	12.39	12.03	12.35	202441
2016-06-29	12.52	12.78	12.46	12.50	239420
2016-06-30	12.43	13.06	12.37	12.98	173540
2016-07-01	13.02	13.85	13.02	13.57	159752
2016-07-05	13.40	13.54	12.80	13.37	308547
2016-07-06	13.39	13.86	13.29	13.75	414843
2016-07-07	13.92	14.12	13.73	13.89	206367
2016-07-08	13.96	14.11	13.81	13.94	125903
2016-07-11	14.13	14.22	13.83	14.01	206158
2016-07-12	14.13	14.70	14.13	14.51	216582
2016-07-13	14.69	14.69	14.29	14.46	120870
2016-07-14	14.64	14.68	14.18	14.36	122692
2016-07-15	14.40	14.49	14.22	14.40	121663
2016-07-18	14.35	14.51	14.22	14.47	196101
2016-07-19	14.51	14.51	14.28	14.32	186321
2016-07-20	14.42	15.11	14.22	14.91	187458
2016-07-21	14.90	15.13	14.79	14.87	207097
2016-07-22	14.87	15.11	14.83	14.99	170519
2016-07-25	15.02	15.37	14.80	14.92	147768
2016-07-26	14.92	15.10	14.81	14.89	150155
2016-07-27	14.92	15.03	14.61	14.74	127008
2016-07-28	14.66	14.77	14.38	14.61	140992
2016-07-29	14.62	14.75	14.49	14.54	117604
2016-08-01	14.46	14.46	13.92	14.36	244841
2016-08-02	14.32	14.81	14.19	14.67	182754
2016-08-03	14.66	14.66	14.36	14.38	92538
2016-08-04	14.31	14.65	14.11	14.30	101701
2016-08-05	14.44	14.49	14.11	14.14	116015
2016-08-08	14.08	14.65	13.89	14.41	365622
2016-08-09	14.50	14.53	14.05	14.20	125993
2016-08-10	14.16	14.28	13.91	14.12	108318
2016-08-11	14.13	14.30	14.11	14.18	163163
2016-08-12	14.16	14.36	14.10	14.17	82743
2016-08-15	14.31	15.03	14.30	14.89	156829
2016-08-16	14.91	15.37	14.74	15.19	187863
2016-08-17	15.23	15.23	14.78	14.97	78837
2016-08-18	15.10	15.61	15.10	15.47	131943
2016-08-19	15.37	15.45	15.21	15.41	89650
2016-08-22	15.45	15.60	15.30	15.49	64918
2016-08-23	15.60	15.74	15.56	15.64	69396
2016-08-24	15.66	15.67	15.32	15.44	135904
2016-08-25	15.34	15.62	14.95	15.53	59114
2016-08-26	16.00	16.13	15.62	15.73	115328
2016-08-29	15.65	16.17	15.65	16.14	205588
2016-08-30	16.14	16.28	15.76	16.01	430042
2016-08-31	15.40	15.45	14.46	14.92	328993
2016-09-01	14.84	15.02	14.74	14.82	121457
2016-09-02	14.85	15.00	14.78	14.85	104152
2016-09-06	14.88	14.95	14.61	14.69	90977
2016-09-07	14.61	14.85	14.61	14.78	130895
2016-09-08	14.20	17.07	13.70	16.84	612054
2016-09-09	17.12	17.57	15.34	15.42	386748
2016-09-12	15.25	16.90	15.19	16.68	367732
2016-09-13	16.63	17.46	16.51	17.19	233627
2016-09-14	17.10	17.88	17.00	17.80	192923
2016-09-15	17.85	18.06	17.05	17.29	169951
2016-09-16	17.18	17.62	16.89	17.39	273006
2016-09-19	17.48	17.79	16.37	16.52	190779
2016-09-20	16.78	16.89	16.43	16.49	99065
2016-09-21	16.62	16.77	16.31	16.69	93764
2016-09-22	16.75	17.13	16.75	17.04	88845
2016-09-23	16.95	17.11	16.94	16.97	102203
2016-09-26	16.83	16.87	16.51	16.67	117119
2016-09-27	16.71	17.00	16.60	16.78	89753
2016-09-28	16.84	16.84	16.52	16.56	139751
2016-09-29	16.61	16.69	16.34	16.40	91625
2016-09-30	16.49	16.51	16.15	16.22	272886
2016-10-03	16.25	16.81	16.14	16.79	128237
2016-10-04	16.77	16.97	16.58	16.85	129517
2016-10-05	16.81	16.89	16.33	16.34	68192
2016-10-06	16.32	16.59	16.23	16.26	69899
2016-10-07	16.28	16.50	16.15	16.24	58678
2016-10-10	16.27	17.08	16.27	16.85	144778
2016-10-11	16.85	16.99	16.46	16.57	82076
2016-10-12	16.66	16.98	16.55	16.81	116274
2016-10-13	16.68	16.68	16.17	16.22	87367
2016-10-14	16.30	16.60	16.18	16.44	95307
2016-10-17	16.31	16.59	16.11	16.39	156893
2016-10-18	16.60	17.23	16.60	17.10	148983
2016-10-19	17.23	17.23	16.79	16.81	68580
2016-10-20	16.76	16.96	16.70	16.84	50770
2016-10-21	16.63	16.96	16.63	16.75	64999
2016-10-24	16.87	17.05	16.63	16.66	70641
2016-10-25	16.51	16.95	16.43	16.79	50035
2016-10-26	16.54	16.89	16.49	16.68	73320
2016-10-27	16.76	16.77	16.13	16.18	71033
2016-10-28	16.19	16.50	16.15	16.19	61143
2016-10-31	16.35	16.53	16.25	16.41	64966
2016-11-01	16.34	16.39	15.87	16.14	81345
2016-11-02	16.02	16.42	15.45	15.53	88805
2016-11-03	15.03	15.60	14.74	14.91	127426
2016-11-04	14.93	15.20	14.89	14.94	83066
2016-11-07	15.39	15.73	15.03	15.39	121084
2016-11-08	15.39	15.78	15.01	15.67	84348
2016-11-09	15.07	16.22	15.07	16.11	78368
2016-11-10	16.39	16.46	15.92	16.09	108394
2016-11-11	16.18	16.45	16.17	16.30	112868
2016-11-14	16.40	16.54	15.88	16.01	103499
2016-11-15	16.14	16.63	15.98	16.52	72101
2016-11-16	16.50	16.84	16.42	16.82	73564
2016-11-17	16.81	16.97	16.68	16.91	64013
2016-11-18	16.96	17.39	16.94	17.27	75770
2016-11-21	17.30	17.45	17.21	17.38	66325
2016-11-22	17.48	17.68	17.28	17.65	50847
2016-11-23	17.57	17.95	17.42	17.88	50698
2016-11-25	17.74	17.79	17.34	17.45	31381
2016-11-28	17.50	17.52	17.08	17.11	47248
2016-11-29	17.25	17.47	17.04	17.17	198466
2016-11-30	17.22	17.69	17.22	17.54	79111
2016-12-01	17.65	17.94	16.75	16.92	85876
2016-12-02	17.00	17.38	16.93	17.30	61634
2016-12-05	17.38	18.39	17.32	18.21	77694
2016-12-06	18.36	18.46	18.01	18.03	47475
2016-12-07	18.03	18.96	17.97	18.85	68131
2016-12-08	18.85	19.29	18.73	18.99	62757
2016-12-09	19.07	19.32	18.98	19.17	60351
2016-12-12	19.23	19.26	18.43	18.45	56558
2016-12-13	18.58	18.91	18.54	18.62	34072
2016-12-14	18.62	18.67	18.17	18.25	36482
2016-12-15	18.21	19.02	18.01	18.89	93882
2016-12-16	18.99	19.24	18.39	18.40	146993
2016-12-19	18.60	18.87	18.50	18.62	75126
2016-12-20	18.81	19.17	18.68	18.79	74499
2016-12-21	18.80	18.82	18.60	18.62	40826
2016-12-22	18.67	18.69	18.20	18.36	28693
2016-12-23	18.42	18.54	18.19	18.36	29329
2016-12-27	18.52	18.87	18.44	18.56	57767
2016-12-28	18.57	18.57	18.22	18.33	30306
2016-12-29	18.35	18.59	18.20	18.32	28405
2016-12-30	18.41	18.41	17.47	17.85	76098
2017-01-03	17.92	18.16	17.55	17.96	83088
2017-01-04	18.03	18.26	17.88	17.94	74575
2017-01-05	17.90	17.99	17.67	17.86	59837
2017-01-06	17.97	18.01	17.72	17.92	37707
2017-01-09	17.83	17.86	16.91	16.97	71589
2017-01-10	16.97	17.38	16.97	17.21	68496
2017-01-11	17.23	17.29	16.86	17.18	54720
2017-01-12	17.03	17.15	16.94	16.97	70648
2017-01-13	17.03	20.00	16.87	18.81	616410
2017-01-17	19.50	20.68	19.25	20.19	265388
2017-01-18	20.39	21.28	20.24	20.90	132181
2017-01-19	20.93	21.29	20.30	20.38	139810
2017-01-20	20.42	20.98	20.39	20.61	72856
2017-01-23	20.60	21.03	20.60	20.93	41503
2017-01-24	20.98	21.62	20.98	21.39	200200
2017-01-25	21.93	22.13	21.08	21.21	95162
2017-01-26	21.17	21.43	20.75	20.81	66144
2017-01-27	21.01	21.08	20.84	20.85	39063
2017-01-30	20.74	20.74	19.95	20.47	130330
2017-01-31	20.32	20.71	20.30	20.61	171783
2017-02-01	20.73	21.03	20.47	20.53	90512
2017-02-02	20.45	21.23	20.00	20.88	148814
2017-02-03	21.22	22.38	21.20	22.11	140148
2017-02-06	22.22	23.76	22.22	23.54	220750
2017-02-07	23.60	23.80	23.19	23.23	87538
2017-02-08	23.30	24.09	22.77	23.79	158962
2017-02-09	23.70	23.77	23.46	23.72	108043
2017-02-10	23.90	24.27	23.76	24.17	72755
2017-02-13	24.48	24.48	23.80	23.96	105349
2017-02-14	23.98	23.98	23.25	23.35	83717
2017-02-15	23.45	24.19	23.37	23.99	159727
2017-02-16	24.01	24.05	23.55	23.58	65157
2017-02-17	23.87	23.98	23.12	23.49	85433
2017-02-21	24.05	25.30	23.74	24.29	194633
2017-02-22	24.16	24.54	23.70	24.02	110804
2017-02-23	24.07	24.09	22.86	22.90	90919
2017-02-24	22.68	23.17	22.06	22.96	144021
2017-02-27	22.96	24.22	22.78	23.41	170800
2017-02-28	23.66	23.75	23.41	23.56	219674
2017-03-01	23.74	24.01	23.34	23.34	103803
2017-03-02	23.38	23.58	23.22	23.37	97140
2017-03-03	23.28	23.73	22.90	23.24	145654
2017-03-06	23.24	23.37	22.84	22.95	124349
2017-03-07	22.90	23.17	22.80	22.96	102721
2017-03-08	23.12	23.33	22.65	22.98	154467
2017-03-09	22.94	23.25	22.27	22.41	155221
2017-03-10	22.58	23.61	22.56	23.47	193518
2017-03-13	23.34	23.34	22.36	22.53	183605
2017-03-14	22.57	22.61	21.86	21.93	102722
2017-03-15	21.93	22.95	21.93	22.77	92030
2017-03-16	22.75	22.85	22.55	22.82	76303
2017-03-17	22.90	23.17	22.81	23.11	141654
2017-03-20	23.11	24.73	22.92	24.67	239605
2017-03-21	24.79	25.00	23.48	23.64	202648
2017-03-22	23.61	23.73	22.86	23.06	218592
2017-03-23	22.98	23.96	22.92	23.84	108541
2017-03-24	23.85	24.27	23.74	23.88	69077
2017-03-27	23.59	24.00	23.27	23.83	71437
2017-03-28	23.74	24.14	23.51	24.13	47890
2017-03-29	24.11	24.45	24.02	24.23	67648
2017-03-30	24.24	24.75	24.11	24.70	107769
2017-03-31	24.69	25.06	24.32	25.01	139486
2017-04-03	25.02	25.35	24.42	25.07	226811
2017-04-04	25.05	25.47	24.72	25.44	221566
2017-04-05	25.57	25.70	24.34	25.00	423743
2017-04-06	24.99	25.70	24.69	25.58	151048
2017-04-07	25.50	25.78	25.00	25.30	471240
2017-04-10	23.73	24.09	23.60	23.60	2365413
2017-04-11	23.56	23.62	23.46	23.55	1042718
2017-04-12	23.55	23.64	23.51	23.60	642735
2017-04-13	23.58	23.74	23.58	23.67	418670
2017-04-17	23.65	23.85	23.58	23.63	319458
2017-04-18	23.68	23.76	23.55	23.65	319023
2017-04-19	23.67	23.74	23.54	23.56	536531
2017-04-20	23.59	23.74	23.56	23.69	309287
2017-04-21	23.66	23.71	23.60	23.60	251527
2017-04-24	23.78	23.78	23.60	23.61	227886
2017-04-25	23.65	23.65	23.58	23.60	304262
2017-04-26	23.61	23.69	23.60	23.61	237713
2017-04-27	23.62	23.66	23.56	23.60	216992
2017-04-28	23.62	23.66	23.55	23.58	214246
2017-05-01	23.58	23.62	23.55	23.57	203179
2017-05-02	23.59	23.63	23.56	23.62	233374
2017-05-03	23.59	23.62	23.55	23.57	170316
2017-05-04	23.66	23.70	23.52	23.57	334871
2017-05-05	23.60	23.60	23.52	23.56	367289
2017-05-08	23.58	23.61	23.55	23.57	375048
2017-05-09	23.56	23.65	23.51	23.52	1436625
2017-05-10	23.53	23.56	23.51	23.52	492210
2017-05-11	23.52	23.58	23.51	23.54	408589
2017-05-12	23.53	23.55	23.50	23.53	709224
2017-05-15	23.54	23.61	23.51	23.53	498887
2017-05-16	23.55	23.60	23.51	23.55	275462
2017-05-17	23.52	23.56	23.51	23.52	523837
2017-05-18	23.52	23.56	23.51	23.53	728650
2017-05-19	23.56	23.60	23.51	23.51	588296
2017-05-22	23.52	23.57	23.43	23.54	494588
2017-05-23	23.55	23.56	23.51	23.54	353317
2017-05-24	23.55	23.70	23.52	23.69	393459
2017-05-25	23.69	23.69	23.57	23.62	219316
2017-05-26	23.58	23.65	23.52	23.63	312229
2017-05-30	23.55	23.60	23.53	23.54	620812
2017-05-31	23.55	23.71	23.53	23.71	813271
2017-06-01	23.65	23.65	23.56	23.65	611979
2017-06-02	23.64	23.69	23.59	23.59	348015
2017-06-05	23.60	23.63	23.58	23.60	325133
2017-06-06	23.59	23.64	23.58	23.59	273013
2017-06-07	23.60	23.65	23.58	23.65	179265
2017-06-08	23.62	23.71	23.62	23.70	264529
2017-06-09	23.70	23.72	23.53	23.57	390476
2017-06-12	23.57	23.65	23.57	23.57	309585
2017-06-13	23.60	23.62	23.56	23.59	202260
2017-06-14	23.60	23.62	23.59	23.60	383640
2017-06-15	23.60	23.64	23.54	23.55	443903
2017-06-16	23.57	23.63	23.56	23.58	289325
2017-06-19	23.60	23.63	23.57	23.61	289555
2017-06-20	23.61	23.66	23.58	23.64	250219
2017-06-21	23.62	23.66	23.57	23.62	214680
2017-06-22	23.61	23.66	23.60	23.61	394943
2017-06-23	23.61	23.66	23.60	23.65	611089
2017-06-26	23.65	23.77	23.63	23.74	657176
2017-06-27	23.71	23.74	23.71	23.73	353617
2017-06-28	23.73	23.75	23.71	23.72	293463
2017-06-29	23.72	23.73	23.71	23.71	197399
2017-06-30	23.73	23.75	23.66	23.74	195201
2017-07-03	23.72	23.78	23.71	23.73	167666
2017-07-05	23.73	23.77	23.69	23.77	179353
2017-07-06	23.75	23.75	23.71	23.71	183717
2017-07-07	23.72	23.74	23.71	23.71	96264
2017-07-10	23.71	23.74	23.71	23.71	176224
2017-07-11	23.72	23.75	23.71	23.71	171757
2017-07-12	23.73	23.76	23.71	23.71	222981
2017-07-13	23.72	23.74	23.71	23.71	127641
2017-07-14	23.71	23.73	23.70	23.71	237441
2017-07-17	23.71	23.75	23.71	23.73	190117
2017-07-18	23.73	23.74	23.71	23.71	199379
2017-07-19	23.73	23.74	23.71	23.71	108117
2017-07-20	23.72	23.73	23.71	23.71	130762
2017-07-21	23.73	23.74	23.71	23.71	109206
2017-07-24	23.71	23.73	23.71	23.72	129333
2017-07-25	23.72	23.73	23.71	23.72	111182
2017-07-26	23.71	23.73	23.71	23.72	77358
2017-07-27	23.71	23.73	23.71	23.72	81062
2017-07-28	23.71	23.73	23.71	23.71	73520
2017-07-31	23.73	23.76	23.73	23.75	226039
2020-09-16	245.00	319.00	231.11	253.93	36230767
2020-09-17	230.76	241.50	215.24	227.54	11907541
2020-09-18	235.00	249.00	218.59	240.00	7475375
2020-09-21	230.00	241.50	218.60	228.85	5524876
2020-09-22	238.50	239.00	225.15	235.16	3889138
2020-09-23	243.50	254.80	213.00	217.39	5851868
2020-09-24	213.51	230.95	208.55	226.74	4822045
2020-09-25	228.12	236.26	227.90	229.00	1985530
2020-09-28	235.93	253.00	235.93	250.41	4241943
2020-09-29	255.00	259.70	246.03	259.13	5307254
2020-09-30	261.50	278.26	243.05	251.00	5418863
2020-10-01	255.25	255.91	238.00	243.46	3977446
2020-10-02	232.44	243.12	227.00	227.10	2726182
2020-10-05	231.97	243.43	231.20	240.00	2362078
2020-10-06	244.18	247.99	239.00	245.10	1572750
2020-10-07	245.50	252.36	245.29	246.00	1682799
2020-10-08	250.00	250.00	239.99	240.19	1343844
2020-10-09	242.00	243.70	235.47	238.00	1727964
2020-10-12	250.32	251.50	243.00	243.97	3138866
2020-10-13	247.00	250.50	245.27	249.61	1462376
2020-10-14	251.99	252.00	239.00	243.18	1711827
2020-10-15	236.03	241.36	231.46	241.00	1846451
2020-10-16	242.00	245.99	241.59	242.52	1017136
2020-10-19	245.00	249.86	243.00	246.78	1535094
2020-10-20	247.00	252.50	243.30	251.77	1734296
2020-10-21	251.65	271.29	250.35	270.61	3359483
2020-10-22	269.01	301.00	263.00	297.09	5192823
2020-10-23	290.34	294.00	262.24	265.05	5619345
2020-10-26	266.07	271.00	244.63	251.39	4040120
2020-10-27	254.89	273.00	253.99	266.77	3492923
2020-10-28	258.50	272.53	254.01	272.44	2094260
2020-10-29	273.80	276.22	264.16	265.88	1146899
2020-10-30	261.03	262.63	241.50	250.02	2400377
2020-11-02	254.10	260.83	247.00	252.23	1301028
2020-11-03	256.00	264.54	254.05	262.13	1376366
2020-11-04	270.79	274.87	262.20	263.91	1394680
2020-11-05	271.48	271.69	258.90	263.21	1272463
2020-11-06	263.44	270.00	259.20	265.00	986802
2020-11-09	263.99	265.95	239.00	239.84	2965923
2020-11-10	249.65	249.94	229.98	235.68	2266839
2020-11-11	241.71	246.89	237.50	240.76	1442372
2020-11-12	243.80	244.20	232.16	235.38	1744043
2020-11-13	237.11	241.63	232.30	234.80	1490008
2020-11-16	234.00	244.18	230.25	241.85	1799503
2020-11-17	245.00	251.56	243.73	248.03	1629623
2020-11-18	253.00	262.27	250.74	260.54	2202331
2020-11-19	259.21	268.57	253.25	264.00	1592070
2020-11-20	269.00	273.17	264.00	266.00	1596061
2020-11-23	267.10	274.15	259.10	274.15	1357373
2020-11-24	275.10	283.39	267.49	282.10	1735156
2020-11-25	277.78	309.77	277.30	303.02	2909983
2020-11-27	310.00	334.62	309.73	328.79	3293763
2020-11-30	338.38	342.00	312.13	325.84	3550372
2020-12-01	321.63	326.00	302.28	305.64	2659313
2020-12-02	293.79	306.74	288.00	292.69	3575325
2020-12-03	290.54	343.00	289.00	339.89	11102622
2020-12-04	335.40	395.80	334.00	387.70	18558405
2020-12-07	393.50	404.43	371.00	388.96	8134890
2020-12-08	388.80	429.00	386.25	390.00	11511706
2020-12-09	393.40	406.99	361.01	371.26	8980225
2020-12-10	362.00	390.07	360.61	373.28	4906271
2020-12-11	360.40	369.10	347.26	353.96	6356095
2020-12-14	352.49	357.98	327.16	329.15	6977058
2020-12-15	308.98	329.00	303.54	328.61	20379215
2020-12-16	328.43	338.89	320.09	329.97	6427651
2020-12-17	333.82	337.10	323.49	325.54	3717078
2020-12-18	332.77	346.88	324.88	334.25	8115955
2020-12-21	329.00	350.00	329.00	349.85	5879545
2020-12-22	349.89	359.55	338.01	341.16	4699150
2020-12-23	341.16	343.40	328.26	331.65	2745838
2020-12-24	334.10	338.00	321.30	323.04	2191153
2020-12-28	324.87	327.79	302.67	302.81	4756552
2020-12-29	305.25	314.41	298.13	304.05	4827386
2020-12-30	304.00	307.35	297.75	300.92	2631182
2020-12-31	299.70	301.56	280.73	281.40	5303354
2021-01-04	285.41	290.80	274.44	278.24	3948459
2021-01-05	280.62	293.49	279.30	283.83	5202595
2021-01-06	279.99	283.64	266.41	268.02	5736765
2021-01-07	272.59	304.90	267.70	304.20	16546600
2021-01-08	315.00	325.72	298.00	300.10	9106784
2021-01-11	295.00	312.17	287.99	293.19	4524725
2021-01-12	298.00	299.66	286.21	293.35	3256655
2021-01-13	295.00	306.86	294.15	296.55	2867853
2021-01-14	305.00	313.48	300.01	303.76	4585768
2021-01-15	306.82	308.67	290.65	291.30	3207446
2021-01-19	293.75	295.00	284.04	286.21	3143562
2021-01-20	289.00	289.10	280.88	281.88	2259898
2021-01-21	288.00	289.58	282.60	286.32	1893952
2021-01-22	284.29	287.48	279.00	285.68	2051972
2021-01-25	292.45	296.81	276.00	287.25	3750913
2021-01-26	286.64	289.24	280.98	280.98	1951525
2021-01-27	277.00	285.75	264.00	266.20	4387660
2021-01-28	277.02	283.00	268.42	273.13	2435233
2021-01-29	271.00	277.78	267.50	272.45	2172515
2021-02-01	275.10	283.20	273.38	282.00	2226874
2021-02-02	289.71	310.66	286.50	300.71	7223949
2021-02-03	309.04	318.88	300.54	304.64	4629249
2021-02-04	309.80	310.88	299.03	303.61	2192555
2021-02-05	306.07	307.07	299.64	306.05	1755417
2021-02-08	308.71	317.90	302.03	304.50	2395043
2021-02-09	304.50	323.23	302.28	314.29	4355379
2021-02-10	324.80	327.41	300.00	305.91	3425306
2021-02-11	305.25	312.30	296.38	298.73	2344595
2021-02-12	299.00	303.34	292.34	299.47	1517266
2021-02-16	304.70	304.99	290.16	294.55	1986250
2021-02-17	289.00	292.82	283.27	288.78	1710305
2021-02-18	285.00	296.95	281.31	289.78	2257965
2021-02-19	292.49	298.00	287.59	290.00	2303081
2021-02-22	287.46	287.77	268.00	269.65	3820128
2021-02-23	260.40	271.00	242.98	269.08	4018270
2021-02-24	268.88	275.25	262.36	273.52	2104284
2021-02-25	270.18	275.49	255.25	260.34	2900264
2021-02-26	264.22	266.66	254.31	259.54	2591692
2021-03-01	269.30	273.71	263.29	272.17	2762273
2021-03-02	270.00	280.10	270.00	270.60	2833395
2021-03-03	270.00	271.40	246.36	247.03	6234464
2021-03-04	255.82	279.45	236.00	249.00	15923129
2021-03-05	250.64	250.73	217.82	239.73	20139993
2021-03-08	235.00	241.16	212.29	213.99	8311400
2021-03-09	221.84	235.47	219.16	230.02	6302432
2021-03-10	229.32	235.35	221.43	227.11	7872912
2021-03-11	235.00	241.55	233.20	237.81	5731082
2021-03-12	233.83	235.65	227.75	230.00	3736070
2021-03-15	230.98	241.60	230.75	238.76	8004291
2021-03-16	239.00	242.50	229.01	232.14	5563973
2021-03-17	223.00	233.33	223.00	230.30	3934591
2021-03-18	227.63	227.71	216.10	216.70	3970694
2021-03-19	216.50	223.29	215.26	220.82	5685976
2021-03-22	220.82	224.07	220.27	220.75	2743590
2021-03-23	224.00	229.25	218.17	220.00	3550246
2021-03-24	221.00	223.62	208.60	208.60	4586235
2021-03-25	206.39	218.71	205.07	216.95	4404852
2021-03-26	220.00	235.00	219.00	235.00	8978704
2021-03-29	230.55	236.22	221.04	223.49	4373889
2021-03-30	221.35	224.77	216.26	222.07	3496450
2021-03-31	222.72	234.06	222.45	229.28	3680187
2021-04-01	234.95	237.59	232.02	236.79	2905146
2021-04-05	237.80	238.50	229.50	232.32	2235499
2021-04-06	232.00	239.41	229.53	236.01	2433733
2021-04-07	234.51	240.00	232.38	233.97	2072243
2021-04-08	237.20	242.87	233.01	233.75	4667912
2021-04-09	233.58	234.66	223.73	226.89	5352965
2021-04-12	225.00	234.16	223.79	233.39	2376227
2021-04-13	234.50	239.78	232.33	238.08	3031072
2021-04-14	240.00	243.49	228.40	229.14	3503649
2021-04-15	232.99	236.80	232.10	236.38	2262603
2021-04-16	235.73	235.96	229.00	232.74	1574991
2021-04-19	230.00	233.90	225.46	229.07	1917065
2021-04-20	229.00	231.25	220.50	225.22	2869352
2021-04-21	222.00	231.87	221.68	231.39	1454840
2021-04-22	233.33	239.00	229.23	231.44	2045080
2021-04-23	231.44	236.58	231.44	235.64	1329739
2021-04-26	235.73	241.06	234.57	237.75	2034985
2021-04-27	239.80	241.22	234.19	238.17	2079613
2021-04-28	236.00	239.72	234.10	236.64	1347021
2021-04-29	236.50	237.81	227.10	229.55	2415352
2021-04-30	226.75	235.99	226.00	231.59	1893545
2021-05-03	232.30	232.82	222.88	223.69	1939411
2021-05-04	220.41	220.70	213.90	218.40	2653046
2021-05-05	220.24	218.77	211.89	213.79	1544116
2021-05-06	210.00	211.83	192.41	199.84	8326659
2021-05-07	206.49	214.32	205.22	206.04	5976688
2021-05-10	202.20	204.63	192.61	193.82	5662522
2021-05-11	189.66	204.27	187.10	201.46	5002646
2021-05-12	196.00	196.40	189.77	191.38	5558892
2021-05-13	193.00	196.50	184.71	188.24	3816525
2021-05-14	196.00	210.88	194.62	209.99	7829228
2021-05-17	208.45	217.80	205.45	212.65	4656414
2021-05-18	219.44	227.13	214.75	223.53	6401556
2021-05-19	214.82	229.00	213.68	228.81	4644908
2021-05-20	229.76	236.17	227.43	230.56	6326900
2021-05-21	230.85	235.25	230.79	233.39	3786898
2021-05-24	235.00	236.94	231.78	233.92	2475288
2021-05-25	236.53	236.70	228.57	229.96	2863759
2021-05-26	231.00	236.36	228.30	235.25	6346408
2021-05-27	226.50	246.48	220.00	245.15	17722057
2021-05-28	238.20	244.22	237.00	238.03	5763230
2021-06-01	239.50	243.56	235.51	240.81	3772977
2021-06-02	240.74	248.20	239.60	243.18	4016286
2021-06-03	240.00	243.23	233.36	238.43	3598135
2021-06-04	240.73	244.86	237.50	242.56	2630028
2021-06-07	244.65	252.55	240.01	250.57	7385871
2021-06-08	252.99	255.99	246.65	250.32	3618311
2021-06-09	250.35	255.00	245.72	247.01	4214676
2021-06-10	247.30	250.70	243.54	248.80	3073196
2021-06-11	239.00	242.53	233.75	240.60	7123197
2021-06-14	242.70	248.10	241.27	244.20	3855256
2021-06-15	244.72	247.36	239.52	241.41	2660133
2021-06-16	239.81	243.80	235.58	238.84	5125162
2021-06-17	234.50	248.68	231.52	245.53	6603887
2021-06-18	246.57	250.00	243.05	249.40	6413040
2021-06-21	247.22	250.00	241.65	248.29	4794352
2021-06-22	247.00	252.82	245.36	249.29	5905311
2021-06-23	248.10	250.10	244.47	249.00	2696274
2021-06-24	250.00	253.32	247.37	251.25	3388514
2021-06-25	252.00	253.27	247.02	247.09	9235731
2021-06-28	248.43	249.48	243.62	247.67	3081385
2021-06-29	248.00	251.00	245.08	245.80	2291743
2021-06-30	244.29	245.17	238.64	241.80	3024592
2021-07-01	240.42	241.64	235.72	236.75	2350066
2021-07-02	239.50	241.21	236.90	237.24	1333917
2021-07-06	235.05	241.09	234.78	239.05	1982842
2021-07-07	242.00	249.24	241.03	248.75	3688323
2021-07-08	243.14	254.00	241.23	250.30	3833718
2021-07-09	250.00	272.00	249.82	269.49	9866510
2021-07-12	267.50	269.35	258.88	267.06	4560148
2021-07-13	266.44	275.00	263.72	264.62	6241644
2021-07-14	268.91	269.68	252.06	252.54	3287250
2021-07-15	254.59	257.63	247.20	251.00	3342472
2021-07-16	251.56	253.42	245.50	250.82	2255094
2021-07-19	245.94	254.35	242.01	252.28	2338783
2021-07-20	253.00	259.19	248.63	256.27	1659740
2021-07-21	255.67	260.57	251.14	259.30	1939131
2021-07-22	261.90	269.17	261.36	267.30	2979391
2021-07-23	267.34	271.61	264.27	264.92	2634805
2021-07-26	262.69	269.75	262.21	268.80	2488079
2021-07-27	268.50	269.36	255.00	262.68	2949525
2021-07-28	262.51	270.98	261.12	269.36	1712665
2021-07-29	270.00	274.99	267.35	268.26	2208292
2021-07-30	265.00	272.88	264.10	265.72	1765506
2021-08-02	266.04	271.09	261.54	268.29	1912241
2021-08-03	272.00	285.84	271.24	284.58	7741413
2021-08-04	278.06	278.93	269.90	273.37	4787011
2021-08-05	270.65	278.47	268.41	276.99	2539675
2021-08-06	275.71	278.40	269.69	277.48	3019606
2021-08-09	277.76	281.98	276.50	280.00	2736825
2021-08-10	278.00	280.48	272.66	274.49	2510950
2021-08-11	276.10	277.99	270.73	275.87	1746996
2021-08-12	278.69	287.98	275.30	286.28	4200252
2021-08-13	285.60	291.77	282.75	291.52	3281121
2021-08-16	288.41	292.20	276.44	282.17	3109899
2021-08-17	274.50	281.53	271.38	278.00	2168140
2021-08-18	279.96	286.21	274.55	280.00	2345558
2021-08-19	276.00	284.56	275.25	279.45	1790038
2021-08-20	268.03	268.95	247.88	266.67	13193809
2021-08-23	268.16	278.97	267.30	276.44	3624765
2021-08-24	280.00	288.64	278.50	281.37	3635689
2021-08-25	282.62	286.35	279.30	283.76	5236957
2021-08-26	299.00	307.42	290.51	305.26	13031302
2021-08-27	299.73	300.45	294.07	297.71	6587022
2021-08-30	293.74	299.50	282.20	297.85	4996509
2021-08-31	299.50	304.53	294.44	304.35	14711702
2021-09-01	304.35	306.36	298.92	301.02	3567347
2021-09-02	300.00	309.25	299.41	306.89	4906066
2021-09-03	306.95	310.00	304.10	310.00	3634774
2021-09-07	308.48	314.37	304.27	312.49	4303225
2021-09-08	312.23	319.86	308.88	318.10	7135035
2021-09-09	312.97	321.89	309.50	319.97	3907793
2021-09-10	321.68	324.18	316.19	318.54	3313462
2021-09-13	318.26	323.78	299.61	318.45	4096298
2021-09-14	318.74	325.25	317.52	319.25	3555098
2021-09-15	316.19	324.47	313.29	324.08	4161384
2021-09-16	322.48	325.10	319.18	323.52	5274769
2021-09-17	322.16	328.06	320.07	322.80	21114018
2021-09-20	312.43	316.23	304.14	310.07	5003770
2021-09-21	314.65	317.00	311.40	314.27	2655891
2021-09-22	313.16	317.88	310.50	315.11	1835795
2021-09-23	319.00	322.84	315.95	321.50	2089573
2021-09-24	321.88	321.88	314.71	316.47	1600363
2021-09-27	309.56	315.66	307.69	311.20	2027549
2021-09-28	306.75	306.75	294.02	298.00	3450135
2021-09-29	301.42	304.00	291.62	293.80	2164070
2021-09-30	301.00	305.01	297.92	302.43	2591667
2021-10-01	301.33	305.72	298.17	303.72	1727520
2021-10-04	300.01	300.48	290.28	294.68	1955900
2021-10-05	290.01	303.30	290.01	300.28	2131649
2021-10-06	297.00	310.06	295.73	309.62	2018543
2021-10-07	311.03	322.91	310.50	320.05	2548491
2021-10-08	323.45	325.38	313.20	313.52	1793195
2021-10-11	312.99	317.30	309.18	309.79	1184468
2021-10-12	310.78	315.92	308.55	312.94	1738375
2021-10-13	316.16	329.75	314.02	327.85	4610220
2021-10-14	330.22	338.36	329.89	332.12	2731650
2021-10-15	334.90	335.71	329.45	333.57	1729111
2021-10-18	332.00	340.99	330.70	337.88	5323331
2021-10-19	339.86	344.50	338.51	339.74	2371062
2021-10-20	340.00	340.69	332.70	334.13	2093267
2021-10-21	334.00	344.86	331.51	342.05	1514166
2021-10-22	340.39	344.21	336.22	339.78	1025982
2021-10-25	341.11	347.91	339.11	341.50	1134177
2021-10-26	345.35	346.64	336.00	342.24	1637123
2021-10-27	342.80	351.95	342.24	347.10	2656502
2021-10-28	346.48	352.61	343.17	348.00	1753174
2021-10-29	348.11	356.00	347.36	353.84	1687572
2021-11-01	353.84	359.07	351.58	357.73	2139067
2021-11-02	359.42	363.79	355.22	359.64	1582829
2021-11-03	356.00	357.41	346.36	353.14	2566047
2021-11-04	354.80	358.05	351.01	356.79	1468367
2021-11-05	357.93	365.79	357.28	364.80	2103120
2021-11-08	367.10	374.87	364.00	370.73	1527456
2021-11-09	371.06	377.13	363.68	376.70	2128317
2021-11-10	370.30	372.11	358.92	361.08	2362425
2021-11-11	364.34	372.00	364.14	369.14	1587051
2021-11-12	377.39	386.99	374.62	386.50	2997066
2021-11-15	385.50	394.72	383.67	393.70	3745730
2021-11-16	395.00	403.65	392.85	401.89	3374739
2021-11-17	400.83	405.00	395.55	398.00	2837819
2021-11-18	399.00	404.37	396.39	397.43	2799384
2021-11-19	395.00	400.60	390.55	392.15	2335032
2021-11-22	392.10	392.40	353.29	355.96	6071926
2021-11-23	343.00	353.50	335.05	343.57	4762684
2021-11-24	340.00	357.85	337.50	355.36	2380691
2021-11-26	349.92	363.45	349.25	362.60	1571620
2021-11-29	372.36	378.11	356.70	364.78	3126538
2021-11-30	366.30	367.75	337.46	340.15	5545394
2021-12-01	344.00	347.69	305.61	311.00	6871873
2021-12-02	350.00	361.60	328.61	360.28	15083117
2021-12-03	358.19	360.01	330.82	345.11	6019308
2021-12-06	340.26	349.74	324.00	341.66	3865780
2021-12-07	348.42	375.00	348.12	363.25	4377233
2021-12-08	362.45	373.95	351.31	370.28	2675724
2021-12-09	370.00	370.73	358.64	361.32	2464918
2021-12-10	364.00	374.72	362.18	371.24	3679293
2021-12-13	363.71	377.26	348.56	353.91	4800312
2021-12-14	344.09	357.75	340.01	350.60	3623644
2021-12-15	347.99	361.71	345.00	360.34	2847068
2021-12-16	349.41	352.94	312.00	324.98	8171635
2021-12-17	322.79	337.72	318.48	332.33	3842628
2021-12-20	326.49	337.82	323.06	331.07	2065157
2021-12-21	336.20	357.11	330.18	354.82	2793723
2021-12-22	355.63	362.52	349.14	358.10	1828573
2021-12-23	355.00	356.49	349.05	349.22	1540241
2021-12-27	351.00	358.58	349.79	351.99	1324652
2021-12-28	354.07	354.92	339.50	340.18	1787290
2021-12-29	340.00	345.90	334.70	344.21	1739416
2021-12-30	340.00	347.70	339.42	340.63	1272621
2021-12-31	342.00	347.70	331.18	338.75	1697265
2022-01-03	341.00	344.00	322.28	332.01	2596992
2022-01-04	330.25	330.51	298.71	315.53	5695736
2022-01-05	308.40	315.34	291.56	296.87	4431391
2022-01-06	294.24	306.56	286.00	297.09	3936874
2022-01-07	296.98	307.57	292.06	299.68	2700554
2022-01-10	290.00	303.09	273.83	302.73	5469417
2022-01-11	296.26	308.55	293.33	301.27	3083416
2022-01-12	316.00	316.00	303.41	307.14	3630529
2022-01-13	308.65	308.99	291.04	291.76	3076803
2022-01-14	287.69	297.38	283.12	289.59	2888174
2022-01-18	289.32	296.97	282.09	287.68	3849412
2022-01-19	289.02	298.11	282.50	282.56	2887726
2022-01-20	290.46	297.50	278.52	279.27	2747339
2022-01-21	278.74	282.95	264.70	267.56	4507216
2022-01-24	260.21	281.57	245.20	277.50	7170201
2022-01-25	275.27	278.49	257.78	263.43	4707248
2022-01-26	272.50	276.74	248.14	253.10	5117467
2022-01-27	259.71	262.00	241.86	244.72	4670658
2022-01-28	244.00	254.14	232.83	253.52	4990034
2022-01-31	261.00	276.17	258.16	275.90	3984352
2022-02-01	281.80	286.85	270.33	283.76	3219451
2022-02-02	282.56	282.80	265.33	268.28	2751182
2022-02-03	254.20	266.00	251.00	256.26	3197715
2022-02-04	262.56	283.00	255.38	275.72	4393426
2022-02-07	291.00	304.46	286.77	293.19	8317063
2022-02-08	287.20	298.50	287.20	293.51	2717317
2022-02-09	304.90	308.20	299.00	307.94	2730768
2022-02-10	300.20	329.49	299.50	311.11	6054355
2022-02-11	312.00	321.33	288.59	293.69	4693506
2022-02-14	294.06	300.80	290.33	291.13	2506942
2022-02-15	298.83	302.00	291.85	300.00	2756759
2022-02-16	295.00	306.07	294.15	304.70	2929330
2022-02-17	298.02	304.85	285.50	286.28	3381932
2022-02-18	290.96	295.00	272.63	273.77	3939524
2022-02-22	271.06	282.48	264.53	267.78	3624374
2022-02-23	272.42	276.87	252.00	252.63	3094268
2022-02-24	242.61	270.43	240.10	269.87	5006416
2022-02-25	267.80	275.90	263.01	269.42	2730113
2022-02-28	267.99	274.58	260.70	265.66	4496529
2022-03-01	267.54	272.88	261.31	263.19	2975430
2022-03-02	265.65	268.50	250.58	264.69	13372779
2022-03-03	223.42	234.00	215.71	224.02	33628779
2022-03-04	219.27	224.42	208.05	209.65	10412236
2022-03-07	215.26	219.84	192.41	193.00	8270380
2022-03-08	191.00	199.46	182.74	191.61	8598340
2022-03-09	201.44	210.11	196.70	207.56	5929835
2022-03-10	202.97	202.97	192.25	197.85	4517322
2022-03-11	200.00	200.01	179.93	180.42	5857237
2022-03-14	178.86	181.50	164.36	166.75	7706369
2022-03-15	168.98	172.00	164.29	170.78	8147709
2022-03-16	177.02	198.16	176.23	197.84	13954583
2022-03-17	195.00	210.76	191.06	208.85	8301081
2022-03-18	212.08	225.43	209.11	222.85	10058161
2022-03-21	217.76	222.17	206.06	212.97	6802244
2022-03-22	212.79	229.34	210.57	224.96	6100404
2022-03-23	221.18	228.78	216.81	222.24	4043311
2022-03-24	222.00	227.71	210.00	227.57	4723084
2022-03-25	227.80	231.77	216.23	219.81	4538904
2022-03-28	220.00	238.54	219.01	235.89	7485537
2022-03-29	240.00	246.52	236.00	239.67	6886226
2022-03-30	236.01	244.39	228.54	231.63	5388589
2022-03-31	230.99	237.30	227.00	229.13	3842281
2022-04-01	229.31	244.05	228.47	234.81	5847447
2022-04-04	235.38	243.33	234.67	241.23	3384473
2022-04-05	239.27	240.91	224.10	227.09	4820408
2022-04-06	221.25	221.39	205.89	212.09	7872119
2022-04-07	212.40	217.30	203.08	213.88	6089231
2022-04-08	209.84	213.67	206.54	208.34	3947517
2022-04-11	207.40	214.71	201.63	208.53	4482179
2022-04-12	213.13	222.00	209.72	210.94	6790304
2022-04-13	209.97	216.50	209.79	214.41	3393849
2022-04-14	214.98	215.00	198.56	198.63	6470090
2022-04-18	198.21	199.49	189.88	192.39	4037376
2022-04-19	193.84	202.49	190.10	197.43	4517427
2022-04-20	199.49	199.49	185.39	185.98	4713089
2022-04-21	188.93	193.41	174.68	175.14	5417298
2022-04-22	178.78	181.18	172.76	173.80	3986552
2022-04-25	176.00	190.79	175.20	186.94	7585593
2022-04-26	185.42	186.85	176.79	178.76	5078108
2022-04-27	183.65	188.63	173.80	174.95	5688333
2022-04-28	179.00	187.66	172.35	185.71	6166119
2022-04-29	187.45	195.84	171.13	171.44	6805143
2022-05-02	170.31	177.98	167.14	177.76	4614623
2022-05-03	176.60	181.09	172.18	176.42	4610042
2022-05-04	178.75	187.23	166.67	186.00	6957355
2022-05-05	179.59	179.95	162.51	166.18	8838721
2022-05-06	164.34	165.69	151.21	155.27	8785077
2022-05-09	152.05	155.74	142.05	143.29	9364657
2022-05-10	149.40	152.26	132.00	143.76	9287239
2022-05-11	139.53	147.36	132.15	132.88	8271568
2022-05-12	130.12	146.89	126.01	140.60	9381475
2022-05-13	145.10	159.72	145.10	158.36	8540412
2022-05-16	155.44	159.15	143.52	144.51	5964496
2022-05-17	151.35	153.88	138.34	145.81	7512956
2022-05-18	142.45	146.35	134.10	137.76	6221689
2022-05-19	140.04	152.63	138.68	146.82	7643114
2022-05-20	148.00	148.98	134.26	141.49	7485222
2022-05-23	138.38	142.78	133.51	138.85	6250402
2022-05-24	138.14	138.62	125.77	129.63	8593462
2022-05-25	128.61	135.62	126.90	132.77	13474740
2022-05-26	117.03	134.50	112.10	126.80	35730319
2022-05-27	127.90	130.61	123.31	129.91	16797594
2022-05-31	130.00	131.91	124.69	127.65	11346157
2022-06-01	129.36	135.83	123.82	126.15	12114960
2022-06-02	126.81	140.70	126.11	138.24	8477360
2022-06-03	134.98	138.24	128.85	129.82	6696782
2022-06-06	132.60	134.48	125.78	128.07	5189339
2022-06-07	126.00	131.90	124.31	131.26	5812015
2022-06-08	131.23	136.29	130.03	135.57	5157514
2022-06-09	136.18	139.68	130.78	133.23	7253735
2022-06-10	129.00	129.39	119.43	122.42	8900142
2022-06-13	114.49	118.18	112.11	113.30	7139333
2022-06-14	113.30	116.50	110.27	113.87	7119013
2022-06-15	118.65	124.35	115.72	122.54	10479812
2022-06-16	118.19	119.60	113.75	114.38	6207314
2022-06-17	114.50	120.58	114.28	119.38	5754390
2022-06-21	122.60	125.88	122.00	122.54	5005586
2022-06-22	120.87	129.98	120.13	127.36	5996998
2022-06-23	136.28	143.87	131.55	143.11	16880221
2022-06-24	144.00	152.02	143.84	151.53	12204577
2022-06-27	150.38	152.20	144.29	148.15	7273535
2022-06-28	154.62	154.62	142.81	143.76	10125748
2022-06-29	141.65	144.22	139.35	143.03	4794689
2022-06-30	141.75	142.98	136.13	139.06	6208495
2022-07-01	140.09	146.67	139.01	144.53	5787959
2022-07-05	142.00	155.60	140.05	154.90	8432449
2022-07-06	154.96	161.28	152.12	154.00	7381227
2022-07-07	155.06	159.61	152.16	159.07	5823107
2022-07-08	156.27	164.78	153.10	159.68	6302316
2022-07-11	158.05	159.40	152.60	155.40	4141473
2022-07-12	157.00	159.80	144.18	145.43	6783474
2022-07-13	142.45	154.29	141.28	149.60	6728649
2022-07-14	148.60	148.91	141.57	146.20	5345742
2022-07-15	146.81	150.22	143.24	147.95	5836409
2022-07-18	150.50	154.54	145.80	146.47	5710545
2022-07-19	149.00	149.25	141.43	146.46	5782195
2022-07-20	147.94	158.54	147.00	156.90	6461486
2022-07-21	155.47	161.30	154.48	157.73	4598416
2022-07-22	157.64	161.15	142.12	142.99	7918718
2022-07-25	141.00	142.95	136.84	140.26	5922122
2022-07-26	137.00	137.44	129.78	130.12	7205759
2022-07-27	136.43	142.65	133.79	141.30	5513717
2022-07-28	140.22	143.28	134.32	143.28	5740717
2022-07-29	145.00	149.97	142.05	149.91	5250730
2022-08-01	146.65	153.85	143.38	150.98	4463512
2022-08-02	143.12	156.65	143.04	153.37	8107441
2022-08-03	155.40	163.25	155.40	162.37	4851409
2022-08-04	156.78	161.59	154.61	160.76	6346993
2022-08-05	155.94	168.41	155.79	165.53	6519515
2022-08-08	166.17	175.80	166.17	170.85	7010542
2022-08-09	168.06	169.19	159.00	160.55	5224413
2022-08-10	169.52	174.97	168.62	174.40	5664080
2022-08-11	178.91	179.95	167.24	167.88	5681291
2022-08-12	166.19	169.55	163.51	168.68	4699603
2022-08-15	167.80	171.67	166.61	170.44	2858289
2022-08-16	162.00	167.49	158.74	167.35	8487860
2022-08-17	164.09	166.47	157.07	161.29	6578698
2022-08-18	162.32	162.80	159.45	161.75	3289468
2022-08-19	159.65	159.88	151.63	153.94	5412141
2022-08-22	149.95	153.90	147.73	151.61	5550780
2022-08-23	151.50	158.90	151.00	153.07	4570297
2022-08-24	153.19	161.98	153.19	159.49	10260669
2022-08-25	191.25	196.99	184.12	196.28	25258447
2022-08-26	196.00	205.66	194.83	197.71	20065928
2022-08-29	194.00	196.80	183.29	186.43	12045560
2022-08-30	188.83	191.11	180.28	184.74	8443463
2022-08-31	187.27	188.80	180.14	180.95	6554536
2022-09-01	178.06	178.17	165.89	173.15	10505690
2022-09-02	175.00	178.42	170.39	171.49	5650571
2022-09-06	170.00	174.20	168.46	169.80	6166605
2022-09-07	170.75	178.22	167.79	177.76	5629714
2022-09-08	175.30	182.27	174.35	179.48	4499437
2022-09-09	181.11	189.19	181.01	188.19	5486045
2022-09-12	190.00	195.34	188.27	195.21	5118592
2022-09-13	183.00	190.16	179.93	187.43	6699909
2022-09-14	187.80	199.36	185.11	197.98	7329884
2022-09-15	194.60	203.62	193.71	196.49	9619444
2022-09-16	192.67	193.66	182.06	184.67	17813418
2022-09-19	183.00	188.00	181.32	187.70	5645642
2022-09-20	185.55	189.39	182.63	182.74	5059390
2022-09-21	183.20	188.91	178.68	178.72	5461851
2022-09-22	178.84	182.02	170.85	171.79	4940397
2022-09-23	170.00	174.74	167.14	172.13	6000266
2022-09-26	171.25	176.91	164.25	165.11	6180538
2022-09-27	170.30	174.78	165.50	169.86	5913111
2022-09-28	170.48	174.96	168.64	173.84	4399367
2022-09-29	170.38	173.33	166.08	170.34	4193798
2022-09-30	168.70	178.46	168.41	169.96	5494688
2022-10-03	170.81	174.65	161.77	172.51	7354475
2022-10-04	180.00	184.02	178.04	183.81	7314391
2022-10-05	180.52	186.54	176.28	185.35	5278421
2022-10-06	185.05	189.75	182.71	188.91	5291025
2022-10-07	183.24	183.44	174.54	175.10	5408859
2022-10-10	176.14	176.73	157.00	159.05	7934776
2022-10-11	157.66	158.40	145.75	153.53	11775348
2022-10-12	154.45	159.20	147.88	158.53	6810150
2022-10-13	148.70	158.12	145.62	156.25	10040053
2022-10-14	159.35	163.86	152.00	152.38	7112672
2022-10-17	158.50	168.48	156.69	167.54	7588637
2022-10-18	174.80	178.46	171.42	173.17	8277873
2022-10-19	169.78	174.32	168.21	171.04	3096535
2022-10-20	171.80	179.95	171.01	174.04	4625941
2022-10-21	171.75	177.52	166.72	177.10	4027553
2022-10-24	178.00	178.05	169.76	174.77	3253567
2022-10-25	177.25	183.46	176.21	181.82	3652123
2022-10-26	169.80	179.58	167.78	169.45	6582709
2022-10-27	171.64	175.18	168.10	169.11	4082195
2022-10-28	162.64	164.30	155.03	159.69	7836579
2022-10-31	159.25	161.88	155.85	160.30	4302471
2022-11-01	164.74	167.41	158.74	159.50	3153090
2022-11-02	157.75	157.99	147.25	147.75	6244013
2022-11-03	146.61	157.19	146.20	150.47	5935973
2022-11-04	148.73	148.75	129.36	132.31	10787660
2022-11-07	133.46	134.08	126.30	129.10	5756412
2022-11-08	130.91	133.67	124.89	129.16	5532853
2022-11-09	126.52	128.80	122.77	126.26	6133055
2022-11-10	140.10	149.27	139.70	145.38	9755188
2022-11-11	146.64	162.37	143.79	159.41	8671662
2022-11-14	157.33	160.90	152.47	157.84	4577600
2022-11-15	165.59	168.00	160.60	163.49	4142807
2022-11-16	159.63	161.49	153.91	154.15	3800697
2022-11-17	149.73	151.79	145.31	147.69	4557930
2022-11-18	151.24	151.52	144.71	146.20	3133115
2022-11-21	143.26	144.56	138.40	141.14	3535053
2022-11-22	142.51	143.63	136.51	143.36	4006243
2022-11-23	143.73	148.13	140.26	146.45	4295870
2022-11-25	144.70	145.14	141.66	144.72	1823470
2022-11-28	143.20	146.21	140.58	141.07	3527099
2022-11-29	141.13	141.57	136.25	136.56	3725156
2022-11-30	134.87	142.97	131.97	142.90	12668706
2022-12-01	144.51	155.00	143.25	154.04	16528816
2022-12-02	149.40	153.51	147.00	149.74	6909559
2022-12-05	147.98	148.94	135.51	135.63	9420451
2022-12-06	136.02	137.98	132.51	136.73	6452074
2022-12-07	137.20	140.24	134.20	137.41	5861205
2022-12-08	139.28	144.97	135.59	142.87	5654535
2022-12-09	142.59	148.68	141.82	144.53	4635825
2022-12-12	144.18	151.40	144.17	150.88	5909767
2022-12-13	160.00	162.70	150.08	150.58	7242052
2022-12-14	151.52	156.31	146.58	149.20	6486154
2022-12-15	144.37	148.40	142.22	142.65	4467890
2022-12-16	142.44	144.83	139.00	142.45	6432756
2022-12-19	140.34	143.26	137.23	138.10	3851536
2022-12-20	135.00	141.99	134.79	141.21	3622313
2022-12-21	141.72	146.81	137.88	146.75	3649535
2022-12-22	143.03	144.40	137.77	140.37	4408688
2022-12-23	138.78	139.51	135.22	138.49	2669576
2022-12-27	136.34	139.18	133.59	137.76	2706977
2022-12-28	137.14	139.56	136.00	138.42	2963594
2022-12-29	139.20	143.95	137.99	142.38	3468842
2022-12-30	139.30	143.61	138.82	143.54	2901853
2023-01-03	146.48	149.20	135.34	135.50	4441952
2023-01-04	137.28	137.60	128.58	130.44	6672904
2023-01-05	129.30	129.49	121.04	121.56	8231751
2023-01-06	122.09	126.07	119.27	124.06	5827362
2023-01-09	127.23	137.64	126.67	134.43	8192948
2023-01-10	134.86	138.45	133.74	137.94	4518407
2023-01-11	138.20	141.07	136.55	139.71	4290297
2023-01-12	140.39	142.16	135.10	142.14	3810038
2023-01-13	139.30	141.77	137.31	140.87	4919267
2023-01-17	141.15	147.32	139.46	145.72	4607410
2023-01-18	147.45	148.57	140.04	140.11	4336969
2023-01-19	137.50	140.55	135.08	135.24	4916404
2023-01-20	136.45	145.08	135.32	144.82	4714237
2023-01-23	146.50	150.92	144.74	150.30	4562743
2023-01-24	148.13	152.76	145.26	145.79	4086142
2023-01-25	138.27	144.93	134.34	144.44	7460129
2023-01-26	148.67	152.49	144.76	152.45	4450235
2023-01-27	150.59	161.32	150.38	159.36	11486765
2023-01-30	156.78	159.73	152.81	152.92	4239451
2023-01-31	153.77	157.25	151.21	156.44	5216153
2023-02-01	158.59	166.83	155.44	165.22	5056080
2023-02-02	173.84	178.70	170.26	178.05	8578224
2023-02-03	168.00	175.49	163.00	163.29	7312943
2023-02-06	159.74	163.52	156.79	158.07	5708704
2023-02-07	157.93	161.50	154.42	160.77	5343248
2023-02-08	161.26	165.00	158.05	159.06	3845306
2023-02-09	161.94	166.72	161.27	162.68	4534121
2023-02-10	159.66	162.01	154.73	157.33	4156649
2023-02-13	158.50	165.06	157.05	161.96	3615724
2023-02-14	159.97	171.94	158.24	171.02	4994848
2023-02-15	171.40	175.95	170.07	175.28	4445096
2023-02-16	171.00	172.72	163.92	164.40	4784586
2023-02-17	160.50	160.77	151.55	154.08	7951490
2023-02-21	150.60	155.00	150.08	151.26	3410995
2023-02-22	149.50	155.38	149.50	150.66	4101858
2023-02-23	153.50	154.09	147.75	153.12	4105824
2023-02-24	149.85	150.75	145.28	148.44	3791718
2023-02-27	150.20	154.70	148.58	154.65	4499976
2023-02-28	154.68	155.72	152.93	154.38	4395010
2023-03-01	154.22	156.65	153.00	154.50	8186394
2023-03-02	139.04	140.15	131.12	135.28	25866458
2023-03-03	135.51	143.33	135.50	142.11	9894354
2023-03-06	142.65	146.74	140.85	142.07	5419188
2023-03-07	141.00	146.19	140.10	142.45	4371918
2023-03-08	140.23	144.38	139.29	142.65	3831703
2023-03-09	141.38	144.10	136.05	136.30	5078181
2023-03-10	135.02	135.79	128.56	131.46	8882289
2023-03-13	129.98	140.46	128.76	137.73	7589634
2023-03-14	138.64	140.08	134.88	139.82	6550384
2023-03-15	136.28	140.17	135.30	139.58	4008229
2023-03-16	140.00	142.44	137.40	138.92	4689052
2023-03-17	138.64	139.44	133.56	135.62	5409629
2023-03-20	133.81	135.58	131.62	135.47	3577383
2023-03-21	136.97	142.29	135.31	141.47	4402331
2023-03-22	141.20	142.80	135.48	135.63	4525711
2023-03-23	137.99	141.10	135.03	140.57	6318822
2023-03-24	139.30	141.98	135.55	136.53	3657496
2023-03-27	136.49	137.87	134.40	134.97	3940424
2023-03-28	136.00	136.72	134.17	134.81	2692733
2023-03-29	136.26	138.60	135.60	137.46	4051078
2023-03-30	139.99	145.33	138.76	142.11	5171853
2023-03-31	142.81	154.44	141.83	154.29	8611582
2023-04-03	152.78	154.25	148.72	150.00	4290127
2023-04-04	151.00	158.00	150.75	155.43	9213654
2023-04-05	154.83	156.04	144.14	146.48	5422068
2023-04-06	144.59	146.06	140.88	145.68	3326902
2023-04-10	143.34	147.99	141.60	147.77	3484912
2023-04-11	139.68	142.40	136.59	139.19	10945816
2023-04-12	141.90	144.50	139.32	139.66	6993540
2023-04-13	141.09	144.55	140.55	141.38	4832512
2023-04-14	140.00	142.20	138.31	142.13	5472627
2023-04-17	142.13	145.85	141.83	145.26	3970463
2023-04-18	147.53	147.57	142.17	145.89	4021831
2023-04-19	144.45	146.46	143.65	144.55	2887438
2023-04-20	142.30	144.13	141.74	142.72	2993922
2023-04-21	144.07	146.80	143.52	145.19	3672166
2023-04-24	144.85	145.81	140.77	142.51	3472436
2023-04-25	140.56	140.66	135.26	135.48	7176410
2023-04-26	142.78	149.28	142.60	147.06	9439700
2023-04-27	148.32	149.88	145.13	148.77	5736423
2023-04-28	145.67	148.76	140.87	148.08	5223139
2023-05-01	148.15	148.46	145.01	146.97	3011139
2023-05-02	146.44	147.05	143.54	144.84	2845502
2023-05-03	144.07	147.59	142.44	144.64	3309104
2023-05-04	148.98	156.59	148.86	155.27	7030450
2023-05-05	155.75	159.05	153.00	154.17	4538512
2023-05-08	160.11	163.18	156.29	160.42	5587240
2023-05-09	158.97	164.56	158.61	163.87	3770447
2023-05-10	165.81	173.27	165.20	172.04	6799409
2023-05-11	170.21	171.78	168.85	170.07	3466383
2023-05-12	169.20	171.32	166.42	167.40	4041019
2023-05-15	167.66	172.88	166.90	172.05	3436500
2023-05-16	170.14	173.05	168.79	171.71	3482860
2023-05-17	172.09	174.55	170.30	174.02	4335566
2023-05-18	175.97	185.00	175.51	184.31	7229138
2023-05-19	181.18	182.46	175.71	176.82	6704978
2023-05-22	176.51	182.20	175.39	178.47	4424320
2023-05-23	177.04	182.50	175.08	175.16	4558489
2023-05-24	173.64	178.40	172.12	177.14	10020835
2023-05-25	150.47	158.73	143.11	147.91	23969998
2023-05-26	146.86	152.90	144.83	150.01	11512197
2023-05-30	151.18	159.99	150.50	158.65	9655841
2023-05-31	158.00	168.98	157.43	165.36	14605655
2023-06-01	160.37	169.46	160.00	167.28	5597720
2023-06-02	172.30	182.95	172.08	175.21	9757340
2023-06-05	175.81	183.55	175.50	175.21	5608728
2023-06-06	181.25	185.04	181.17	182.22	5827714
2023-06-07	182.01	183.00	167.37	169.07	8407551
2023-06-08	167.66	174.66	166.40	174.31	5847401
2023-06-09	174.31	176.53	169.29	170.65	5314504
2023-06-12	170.27	172.38	167.84	171.89	5098018
2023-06-13	173.03	174.86	168.76	173.44	4182986
2023-06-14	172.73	181.33	171.11	181.07	6664442
2023-06-15	179.18	191.65	178.35	190.98	9779343
2023-06-16	191.57	193.94	182.92	184.18	6589530
2023-06-20	183.30	185.67	176.71	179.08	5305499
2023-06-21	180.70	183.60	173.26	173.39	5463254
2023-06-22	171.18	179.74	170.82	178.60	5189855
2023-06-23	175.75	181.82	174.61	178.25	6259299
2023-06-26	180.59	183.39	169.51	169.84	6906768
2023-06-27	176.99	179.15	170.56	177.02	9516416
2023-06-28	179.18	191.94	178.85	183.85	13895559
2023-06-29	183.55	186.17	175.12	175.77	9010567
2023-06-30	179.33	181.50	175.75	175.98	7345166
2023-07-03	176.00	178.10	174.65	176.99	2665332
2023-07-05	175.00	175.90	170.63	172.55	6166775
2023-07-06	169.82	173.10	167.49	172.19	4752968
2023-07-07	173.37	176.41	170.49	170.61	3212306
2023-07-10	166.53	170.48	162.60	169.65	6857264
2023-07-11	171.20	174.34	169.32	172.05	4267383
2023-07-12	175.09	175.76	170.22	171.93	4546896
2023-07-13	175.83	184.45	175.27	184.22	8873521
2023-07-14	184.94	187.79	180.07	180.79	5361029
2023-07-17	182.50	185.58	181.11	184.21	3675461
2023-07-18	185.48	189.24	182.10	188.20	4361144
2023-07-19	191.86	193.23	185.15	185.45	3933188
2023-07-20	182.47	183.95	175.55	176.33	6092855
2023-07-21	178.68	180.81	175.85	175.90	4020471
2023-07-24	176.11	177.35	172.86	174.80	3464828
2023-07-25	177.00	181.80	176.31	179.29	3775621
2023-07-26	174.20	174.30	168.25	170.00	6916274
2023-07-27	174.32	175.40	167.02	168.27	4820652
2023-07-28	170.96	175.35	169.72	174.83	4764960
2023-07-31	176.98	181.36	176.98	177.71	3489661
2023-08-01	175.23	177.71	174.82	176.58	2464778
2023-08-02	172.50	172.80	164.51	164.60	5348439
2023-08-03	163.46	164.72	159.53	161.05	7812111
2023-08-04	171.36	172.44	165.09	166.67	7332568
2023-08-07	168.01	168.61	163.62	166.67	3540487
2023-08-08	157.23	160.72	154.17	156.33	11725254
2023-08-09	157.85	158.95	153.32	154.07	4363803
2023-08-10	155.41	158.83	153.96	155.02	3248942
2023-08-11	153.30	155.43	151.37	153.37	3974439
2023-08-14	151.54	153.15	150.07	152.86	3136721
2023-08-15	151.57	153.40	150.08	151.10	2644577
2023-08-16	151.20	152.75	148.84	149.69	3561562
2023-08-17	149.87	150.89	146.09	146.94	4348368
2023-08-18	144.49	147.86	142.40	147.63	5852293
2023-08-21	149.06	153.11	149.06	151.88	5671008
2023-08-22	153.88	154.19	151.55	152.58	4994093
2023-08-23	151.87	157.46	151.80	155.70	10302589
2023-08-24	161.55	161.93	145.40	147.67	14065805
2023-08-25	147.10	153.60	146.87	152.55	6322800
2023-08-28	152.82	154.97	148.37	148.75	5474615
2023-08-29	148.08	153.77	147.96	153.30	4601099
2023-08-30	152.99	156.74	151.87	155.34	3573080
2023-08-31	156.00	158.50	155.56	156.85	4404132
2023-09-01	158.10	160.02	156.75	157.08	3685404
2023-09-05	156.30	159.77	155.99	159.38	3219056
2023-09-06	157.49	159.01	155.97	157.49	2161261
2023-09-07	153.82	159.95	153.33	159.84	2884181
2023-09-08	165.21	167.75	163.92	165.95	7728682
2023-09-11	166.27	172.35	166.26	170.17	5628752
2023-09-12	168.92	171.52	166.47	166.83	3957143
2023-09-13	166.23	167.88	163.79	165.34	2714538
2023-09-14	166.89	167.40	161.13	162.98	4021612
2023-09-15	161.64	163.71	160.26	162.41	6661747
2023-09-18	160.37	162.87	159.57	161.45	2368142
2023-09-19	161.14	161.85	156.96	159.74	3794632
2023-09-20	159.56	161.28	157.94	158.63	3341733
2023-09-21	155.19	156.19	148.54	149.03	6629347
2023-09-22	151.42	152.63	149.67	149.70	2916354
2023-09-25	148.82	150.47	147.67	149.74	3271861
2023-09-26	148.80	150.65	146.51	147.05	3225165
2023-09-27	148.07	149.47	146.10	147.52	3515837
2023-09-28	145.52	151.55	141.79	151.12	5110053
2023-09-29	153.41	155.17	152.46	152.77	4295518
2023-10-02	152.27	153.29	149.80	151.17	3414823
2023-10-03	149.08	151.91	147.87	148.79	4035759
2023-10-04	150.75	152.70	149.24	151.96	3040209
2023-10-05	154.05	155.31	149.67	150.25	3931654
2023-10-06	148.00	160.35	148.00	159.95	5659676
2023-10-09	158.50	163.29	158.29	161.81	2901524
2023-10-10	163.00	166.43	162.50	163.13	3207673
2023-10-11	163.92	165.80	162.44	163.54	2263249
2023-10-12	161.72	163.80	159.31	159.96	2872230
2023-10-13	160.66	161.54	156.97	157.16	2818908
2023-10-16	157.90	163.13	156.91	162.13	2777002
2023-10-17	158.98	162.70	158.58	159.39	3376002
2023-10-18	159.40	160.59	152.34	153.23	3229186
2023-10-19	154.76	158.09	153.12	153.43	2687485
2023-10-20	153.00	154.09	147.35	147.67	3651742
2023-10-23	145.86	150.83	144.81	148.59	2861430
2023-10-24	149.73	152.62	148.94	151.12	2460125
2023-10-25	150.89	150.96	141.54	142.40	4543594
2023-10-26	142.06	144.06	138.40	140.84	4801111
2023-10-27	144.10	145.39	141.89	143.38	3393761
2023-10-30	144.00	145.75	142.68	144.16	2089728
2023-10-31	144.79	145.97	141.59	145.13	2860416
2023-11-01	145.30	145.72	142.32	144.26	3688286
2023-11-02	145.22	147.84	140.14	142.75	6822701
2023-11-03	143.00	150.28	142.72	149.99	5105651
2023-11-06	150.00	150.45	141.93	144.20	4881540
2023-11-07	155.77	162.50	153.85	159.57	12553291
2023-11-08	160.20	161.49	156.01	158.58	4197978
2023-11-09	159.50	162.40	156.11	156.35	3982258
2023-11-10	155.85	161.22	153.53	160.40	3982683
2023-11-13	160.04	161.15	157.28	158.70	3286665
2023-11-14	164.50	166.28	163.16	165.86	5141766
2023-11-15	166.57	169.19	162.84	163.03	4150023
2023-11-16	162.94	163.00	159.51	160.97	3358519
2023-11-17	160.71	162.73	160.33	161.85	1896456
2023-11-20	162.00	168.82	162.00	166.73	3755270
2023-11-21	164.93	168.11	164.29	166.67	2834590
2023-11-22	168.90	171.22	167.30	168.92	3015395
2023-11-24	168.04	171.48	167.49	171.16	1738385
2023-11-27	171.00	172.68	170.05	170.30	4214149
2023-11-28	170.00	172.18	167.91	171.55	3829799
2023-11-29	175.02	177.60	174.35	175.32	10298419
2023-11-30	188.00	192.66	180.27	187.68	22593509
2023-12-01	185.25	188.56	180.80	185.97	10315162
2023-12-04	184.81	191.00	183.61	188.30	8530965
2023-12-05	186.53	188.52	184.08	186.16	4060490
2023-12-06	187.41	190.62	184.40	184.47	5358674
2023-12-07	184.61	188.78	183.03	187.31	4824379
2023-12-08	187.00	191.64	185.80	190.67	5294921
2023-12-11	188.51	196.66	187.77	192.99	7350847
2023-12-12	190.84	194.21	189.69	193.49	3825737
2023-12-13	195.00	197.43	191.26	196.55	5331339
2023-12-14	198.57	202.83	196.11	200.86	7937720
2023-12-15	198.00	200.85	197.10	199.01	6241938
2023-12-18	198.10	200.01	196.55	198.97	3461687
2023-12-19	200.00	200.87	198.34	199.02	2963399
2023-12-20	198.12	199.74	194.13	194.28	3222933
2023-12-21	195.50	196.95	193.74	196.79	4213726
2023-12-22	197.02	198.02	194.10	195.67	2448826
2023-12-26	195.90	199.32	193.80	198.56	3639359
2023-12-27	200.00	200.97	197.04	198.71	4957172
2023-12-28	198.78	201.74	197.70	201.23	3823822
2023-12-29	200.00	201.88	198.34	199.00	3598227
2024-01-02	195.00	196.23	187.53	189.12	5173265
2024-01-03	185.00	187.35	183.01	184.21	4292018
2024-01-04	182.29	187.15	180.95	183.72	4270281
2024-01-05	184.57	191.41	184.57	189.12	5269755
2024-01-08	190.77	196.90	190.77	196.35	4562048
2024-01-09	195.65	198.27	194.75	196.90	3153581
2024-01-10	197.28	200.54	194.65	197.40	4179593
2024-01-11	199.20	201.60	195.53	195.62	5012565
2024-01-12	190.00	196.08	189.22	191.26	4982352
2024-01-16	190.00	191.21	186.57	188.02	4833391
2024-01-17	185.77	188.14	182.53	188.12	3756668
2024-01-18	190.77	191.54	184.39	186.61	4989985
2024-01-19	187.59	193.14	186.72	193.12	4523267
2024-01-22	196.75	202.32	196.51	199.08	6471888
2024-01-23	200.00	205.97	197.59	205.58	8763276
2024-01-24	209.18	211.65	203.49	203.81	8127759
2024-01-25	205.36	209.47	202.75	206.01	4804154
2024-01-26	203.75	205.49	201.20	202.51	3799060
2024-01-29	201.91	210.26	201.40	209.54	5288749
2024-01-30	208.64	209.98	204.81	206.25	4415381
2024-01-31	201.50	203.29	194.87	195.64	6296755
2024-02-01	197.00	200.33	195.34	199.94	3260591
2024-02-02	208.64	219.74	204.05	218.76	11911518
2024-02-05	217.11	220.67	210.54	215.60	5552565
2024-02-06	217.50	218.50	208.51	213.68	5159941
2024-02-07	214.01	219.40	212.75	218.23	3920972
2024-02-08	219.30	226.29	218.30	222.90	6119851
2024-02-09	228.30	235.00	228.13	233.28	8263401
2024-02-12	231.00	237.72	229.07	232.16	5383662
2024-02-13	223.06	231.02	220.50	227.57	4851114
2024-02-14	230.00	236.24	227.18	236.00	3741915
2024-02-15	235.00	236.33	229.10	232.40	3617604
2024-02-16	230.65	234.82	228.60	230.31	3604068
2024-02-20	226.03	226.69	215.59	220.08	6028646
2024-02-21	215.00	217.20	211.68	216.21	3596578
2024-02-22	224.14	227.68	219.52	225.62	5847729
2024-02-23	234.28	234.83	227.04	229.34	4527953
2024-02-26	229.33	233.36	226.65	230.93	4820595
2024-02-27	233.00	235.66	231.09	234.03	4810315
2024-02-28	230.75	233.88	226.56	230.00	19406239
2024-02-29	181.17	190.45	180.68	188.28	42311351
2024-03-01	191.26	194.20	186.14	186.72	17265859
2024-03-04	185.89	186.55	175.30	177.93	16342261
2024-03-05	175.03	175.33	166.32	167.75	14716891
2024-03-06	170.00	171.36	163.37	167.00	12733359
2024-03-07	167.00	169.16	163.71	168.44	9049602
2024-03-08	169.29	169.84	161.63	162.40	9368999
2024-03-11	161.42	162.98	160.40	162.29	6026073
2024-03-12	162.94	163.77	159.70	161.95	7386921
2024-03-13	161.27	166.84	160.70	162.31	5866709
2024-03-14	162.02	162.50	157.80	158.92	5999111
2024-03-15	158.78	160.24	156.62	156.97	8280637
2024-03-18	157.52	158.26	155.55	156.31	7127229
2024-03-19	152.11	157.84	151.49	157.70	6644858
2024-03-20	158.05	164.31	158.05	163.04	7596629
2024-03-21	166.00	168.68	157.21	158.39	11393371
2024-03-22	158.39	160.30	157.00	159.03	4085102
2024-03-25	157.79	159.10	157.25	158.14	3108718
2024-03-26	159.38	160.97	157.64	158.02	4069083
2024-03-27	159.60	160.63	157.70	160.04	4698138
2024-03-28	164.02	165.89	161.00	161.60	10106906
2024-04-01	161.86	163.75	159.74	160.52	3928834
2024-04-02	157.50	157.77	155.07	156.19	5615491
2024-04-03	155.15	155.30	152.53	153.02	6147013
2024-04-04	153.11	156.00	150.62	151.34	6249543
2024-04-05	152.48	155.55	152.17	153.86	5120008
2024-04-08	153.86	155.69	151.69	154.86	2682723
2024-04-09	155.12	156.90	153.83	155.58	3412176
2024-04-10	151.60	153.51	151.55	152.97	3602446
2024-04-11	154.66	159.92	154.33	159.35	5737466
2024-04-12	157.10	160.52	156.78	158.56	4663615
2024-04-15	156.38	157.03	151.09	151.98	5929197
2024-04-16	151.51	152.07	149.11	150.30	4705665
2024-04-17	151.04	152.44	148.77	148.80	3767066
2024-04-18	148.67	150.90	147.64	148.41	3795534
2024-04-19	147.66	150.09	144.55	145.45	4974560
2024-04-22	145.45	148.40	144.32	147.21	3736481
2024-04-23	148.93	152.08	148.80	151.17	4826509
2024-04-24	153.00	155.08	152.03	154.99	3972698
2024-04-25	152.59	153.82	149.55	152.50	3965032
2024-04-26	159.76	160.29	155.80	158.13	6533260
2024-04-29	158.70	159.61	156.24	157.44	5168711
2024-04-30	156.13	158.58	155.00	155.20	4016193
2024-05-01	158.14	160.30	154.18	156.14	3423066
2024-05-02	158.01	159.39	154.29	157.77	2671605
2024-05-03	161.00	161.38	157.69	159.32	3660233
2024-05-06	160.11	163.88	159.38	163.68	3198506
2024-05-07	160.22	160.92	158.27	159.09	4569262
2024-05-08	158.10	159.64	157.00	157.78	2632188
2024-05-09	157.86	158.17	155.77	155.87	2560789
2024-05-10	157.10	158.12	155.42	157.15	2443791
2024-05-13	158.05	161.38	157.51	159.79	3180658
2024-05-14	161.00	162.25	159.35	160.95	2831068
2024-05-15	163.00	164.86	158.85	164.37	4147204
2024-05-16	163.87	165.88	163.19	165.04	3021504
2024-05-17	163.72	164.42	161.13	161.86	3625310
2024-05-20	163.08	165.35	162.54	164.78	3545117
2024-05-21	163.78	164.33	161.39	162.71	4051344
2024-05-22	163.06	164.84	162.13	163.34	9912492
2024-05-23	168.25	168.80	152.35	154.58	19511068
2024-05-24	155.36	159.00	154.11	156.16	6026313
2024-05-28	156.07	156.47	149.55	150.74	6453661
2024-05-29	148.64	150.00	147.74	148.19	4880099
2024-05-30	147.00	147.70	140.23	140.95	9278593
2024-05-31	140.27	142.10	133.59	136.18	14049227
2024-06-03	136.85	138.48	135.70	136.93	7549696
2024-06-04	137.20	139.06	135.60	137.00	7627449
2024-06-05	137.22	137.30	128.41	134.29	15919826
2024-06-06	133.94	135.85	131.84	132.04	8261026
2024-06-07	131.06	132.60	130.08	131.21	4355403
2024-06-10	129.53	130.00	125.89	126.76	10827256
2024-06-11	128.75	130.64	127.15	128.48	10559383
2024-06-12	130.66	133.38	129.15	130.33	8926949
2024-06-13	129.76	129.91	125.88	125.90	8837915
2024-06-14	126.10	128.89	124.69	127.17	6820093
2024-06-17	126.46	131.79	125.65	130.67	6477642
2024-06-18	130.11	131.14	126.56	127.60	5982688
2024-06-20	127.00	127.40	125.32	126.62	6156742
2024-06-21	125.68	128.27	124.70	127.80	13046976
2024-06-24	126.69	126.98	124.40	124.80	6863383
2024-06-25	125.00	125.80	122.60	124.21	9696437
2024-06-26	123.68	130.82	122.68	129.13	10888456
2024-06-27	129.13	134.64	128.68	133.92	8488889
2024-06-28	133.55	135.73	133.55	135.09	8129297
2024-07-01	138.32	142.97	135.73	142.77	9889092
2024-07-02	142.66	144.68	140.70	141.92	6648560
2024-07-03	141.96	143.72	140.71	142.86	3290913
2024-07-05	142.98	146.46	142.61	143.02	6164583
2024-07-08	143.31	143.44	140.89	141.57	4480577
2024-07-09	140.37	141.36	136.26	137.46	6558042
2024-07-10	137.46	137.98	133.17	137.50	5835329
2024-07-11	139.00	142.10	136.34	138.18	5994093
2024-07-12	133.95	137.46	132.20	135.75	8103603
2024-07-15	135.92	136.33	132.80	133.72	5533571
2024-07-16	135.00	138.14	134.47	136.21	3704706
2024-07-17	134.00	138.40	133.26	135.10	6156168
2024-07-18	135.03	136.68	129.75	129.84	3869943
2024-07-19	129.83	130.88	128.87	129.85	3411236
2024-07-22	130.69	132.65	129.62	131.15	3802078
2024-07-23	131.25	134.17	130.38	132.60	3254229
2024-07-24	131.00	131.81	125.54	125.62	6000734
2024-07-25	126.27	132.99	125.50	129.59	5349140
2024-07-26	130.53	131.38	128.04	129.00	3377909
2024-07-29	130.00	130.57	128.40	129.57	3955310
2024-07-30	128.54	131.41	126.68	128.88	6475340
2024-07-31	129.35	132.55	128.77	130.38	5498317
2024-08-01	129.40	129.79	121.45	124.20	7684768
2024-08-02	120.90	121.65	116.89	119.77	8260332
2024-08-05	107.93	115.71	107.93	112.63	6874151
2024-08-06	114.64	117.32	113.33	114.82	5342579
2024-08-07	117.51	121.53	115.05	115.10	5616914
2024-08-08	118.05	122.06	117.28	121.60	4556413
2024-08-09	121.06	124.63	120.47	124.41	3685865
2024-08-12	125.29	126.19	121.95	123.03	2662605
2024-08-13	123.27	127.77	122.85	127.06	3797623
2024-08-14	127.56	128.11	125.19	127.30	3289028
2024-08-15	124.00	128.66	123.99	127.05	8167942
2024-08-16	125.00	128.64	124.73	128.04	6261926
2024-08-19	128.56	132.66	128.25	131.42	5326410
2024-08-20	131.43	133.67	130.76	131.92	4929412
2024-08-21	132.76	135.72	130.66	135.06	16442974
2024-08-22	122.10	123.98	115.14	115.21	37236875
2024-08-23	117.13	117.30	113.24	115.86	16772605
2024-08-26	115.05	120.03	114.85	118.00	12690117
2024-08-27	117.83	118.98	115.32	115.54	6461841
2024-08-28	114.93	115.68	110.26	111.56	7769874
2024-08-29	112.45	117.08	112.45	114.14	6871398
2024-08-30	115.38	115.92	112.53	114.23	5217236
2024-09-03	113.06	114.73	109.37	110.41	6277547
2024-09-04	110.00	112.87	109.40	110.80	3727650
2024-09-05	110.04	113.79	110.00	111.75	3891499
2024-09-06	112.28	112.66	107.13	108.56	5651714
2024-09-09	109.32	111.49	108.64	109.96	3674555
2024-09-10	109.96	110.76	108.13	110.27	3380125
2024-09-11	110.27	112.31	108.86	112.00	4000917
2024-09-12	112.60	114.73	111.35	112.99	4706131
2024-09-13	113.25	115.04	112.90	113.67	3235558
2024-09-16	112.36	113.84	111.21	112.84	5435254
2024-09-17	114.08	114.39	111.28	111.63	4539470
2024-09-18	111.53	112.61	110.13	110.78	6484140
2024-09-19	112.91	115.01	111.66	114.02	8518077
2024-09-20	113.28	113.59	109.34	110.27	20222034
2024-09-23	111.41	113.94	109.91	113.26	8335834
2024-09-24	112.15	112.94	109.89	112.50	9271885
2024-09-25	114.97	116.62	112.56	112.62	18611867
2024-09-26	114.88	115.28	110.01	112.49	8431145
2024-09-27	113.93	115.39	113.21	113.92	7123315
2024-09-30	113.25	116.08	112.90	114.86	7936351
2024-10-01	113.76	114.71	109.71	110.23	7087817
2024-10-02	109.96	111.38	109.16	109.65	5396703
2024-10-03	109.00	110.81	108.71	110.47	4122448
2024-10-04	112.01	115.69	111.15	114.72	6289612
2024-10-07	114.42	115.21	113.06	113.82	4186437
2024-10-08	113.77	115.02	113.13	113.52	3289937
2024-10-09	114.32	119.86	113.85	119.67	8812299
2024-10-10	119.48	123.87	119.15	123.79	8831497
2024-10-11	123.57	126.99	122.89	124.03	6703174
2024-10-14	125.42	126.50	122.50	123.16	4002362
2024-10-15	122.50	123.96	121.33	122.74	3182623
2024-10-16	123.50	123.50	118.82	118.90	4359114
2024-10-17	119.00	119.70	117.30	119.03	4023528
2024-10-18	120.00	120.56	118.22	119.54	2751726
2024-10-21	119.29	121.05	117.73	119.56	2577079
2024-10-22	116.90	117.58	114.13	115.50	5650818
2024-10-23	115.75	116.41	113.28	113.61	2925310
2024-10-24	114.84	116.33	113.94	114.92	2817323
2024-10-25	115.35	117.07	115.12	116.04	2718781
2024-10-28	117.84	119.20	116.86	117.33	5238649
2024-10-29	117.51	119.59	116.55	118.39	4154581
2024-10-30	118.25	121.19	118.02	118.99	4610050
2024-10-31	117.00	117.83	113.86	114.82	5284636
2024-11-01	115.98	117.06	113.25	115.49	4659481
2024-11-04	115.51	116.19	113.23	113.74	3762473
2024-11-05	114.26	117.34	113.65	116.50	3774553
2024-11-06	120.43	121.75	118.80	121.42	5455889
2024-11-07	122.26	124.96	122.02	123.54	4596365
2024-11-08	123.00	123.00	119.66	120.89	4914403
2024-11-11	122.22	123.71	121.69	123.50	3829661
2024-11-12	123.00	127.05	123.00	125.46	5754758
2024-11-13	126.38	134.59	126.01	130.73	11352149
2024-11-14	132.06	132.26	129.07	129.27	4959602
2024-11-15	128.59	128.95	123.36	125.96	5737745
2024-11-18	126.48	127.53	125.00	127.43	4589918
2024-11-19	127.55	130.34	126.36	130.24	4844089
2024-11-20	131.26	133.55	127.55	129.12	15555707
2024-11-21	161.26	174.65	161.16	171.35	55121595
2024-11-22	175.00	178.70	166.81	167.44	20283860
2024-11-25	174.96	177.99	171.15	171.42	15276696
2024-11-26	173.48	176.80	170.91	171.28	7669642
2024-11-27	172.39	173.93	167.38	173.70	6980317
2024-11-29	174.89	178.37	173.17	174.80	4429163
2024-12-02	175.03	177.65	171.30	172.42	5832133
2024-12-03	171.00	176.07	170.59	175.94	5301462
2024-12-04	180.00	186.82	178.59	186.51	13585589
2024-12-05	186.34	186.55	182.30	183.06	6668294
2024-12-06	186.01	186.90	181.37	183.64	4988273
2024-12-09	183.20	185.40	178.79	180.76	6336082
2024-12-10	179.00	180.90	169.35	171.55	8609645
2024-12-11	173.46	176.30	170.30	171.96	5475453
2024-12-12	169.60	172.41	169.08	170.00	4404054
2024-12-13	169.52	170.73	165.73	167.67	5516920
2024-12-16	167.66	173.40	167.22	172.47	6559276
2024-12-17	171.00	172.65	169.24	170.81	5162427
2024-12-18	170.43	170.50	160.76	162.59	5159280
2024-12-19	164.50	165.75	160.65	164.21	5792306
2024-12-20	162.07	168.94	161.55	166.29	5304356
2024-12-23	165.31	166.41	160.86	161.44	5711993
2024-12-24	161.80	163.69	161.41	163.06	1754277
2024-12-26	162.64	164.93	161.32	163.48	2692943
2024-12-27	162.65	162.76	157.26	158.65	4040021
2024-12-30	155.36	156.68	153.12	154.97	3853717
2024-12-31	155.95	156.39	153.38	154.41	2977410
2025-01-02	157.00	160.34	154.96	157.51	3405277
2025-01-03	158.80	162.68	158.14	162.22	3408875
2025-01-06	165.32	166.60	162.42	163.08	4130111
2025-01-07	167.40	167.91	157.04	158.84	6588461
2025-01-08	158.30	162.58	156.70	161.03	5407756
2025-01-10	161.38	165.45	160.63	162.46	5902730
2025-01-13	160.27	164.31	158.60	162.43	4399594
2025-01-14	165.01	170.20	162.48	163.41	6325872
2025-01-15	168.25	170.42	165.59	165.71	7010745
2025-01-16	166.52	170.67	164.39	167.64	4432717
2025-01-17	172.51	172.99	169.25	170.79	4162186
2025-01-21	172.75	176.18	172.35	173.53	5279075
2025-01-22	175.65	177.60	173.20	177.49	5039883
2025-01-23	175.10	177.80	174.03	174.94	3746286
2025-01-24	176.88	176.88	172.89	174.12	2945798
2025-01-27	171.61	181.77	170.10	175.52	7398781
2025-01-28	179.03	188.43	177.05	188.02	8558166
2025-01-29	184.50	185.00	181.25	182.88	5219474
2025-01-30	179.31	180.86	176.22	179.29	6428334
2025-01-31	183.30	185.87	180.87	181.51	4717377
2025-02-03	176.17	184.50	175.25	182.54	4388718
2025-02-04	186.50	190.92	184.41	189.11	6903811
2025-02-05	184.00	188.93	181.68	188.93	4965337
2025-02-06	189.11	190.00	185.69	186.37	3724781
2025-02-07	187.73	189.49	183.61	184.03	4549301
2025-02-10	185.86	188.88	184.75	186.12	4488669
2025-02-11	184.25	186.31	182.17	183.55	3196726
2025-02-12	180.42	188.02	178.52	187.23	4555333
2025-02-13	186.96	192.77	185.20	192.66	5686407
2025-02-14	192.86	193.00	184.07	187.60	5812268
2025-02-18	193.60	194.40	189.09	192.78	7308886
2025-02-19	189.20	192.00	186.19	186.56	5088992
2025-02-20	186.00	186.18	178.55	184.96	5423798
2025-02-21	184.90	185.93	176.35	177.89	5324231
2025-02-24	177.58	177.70	167.30	170.92	6482055
2025-02-25	168.79	169.96	160.66	164.20	7163230
2025-02-26	166.00	170.01	164.80	166.19	12954876
2025-02-27	187.01	187.95	173.59	173.69	20555706
2025-02-28	172.03	177.26	170.57	177.10	8793460
2025-03-03	178.70	180.95	173.06	173.65	5974621
2025-03-04	171.75	176.64	165.80	173.60	6988017
2025-03-05	174.00	177.77	170.02	177.31	4463558
2025-03-06	167.26	171.07	155.89	156.22	11756214
2025-03-07	156.25	159.88	148.49	158.91	11044583
2025-03-10	151.30	152.65	146.55	147.59	12158604
2025-03-11	147.24	155.48	146.00	149.90	7547890
2025-03-12	155.37	155.85	151.00	152.37	6264907
2025-03-13	149.95	151.30	146.14	149.83	5213542
2025-03-14	151.24	156.50	150.77	156.11	4155189
2025-03-17	156.30	157.91	154.08	156.39	3380535
2025-03-18	154.90	155.69	149.83	154.36	4955918
2025-03-19	155.00	158.10	153.62	155.96	4559173
2025-03-20	155.33	158.82	154.29	157.19	2717264
2025-03-21	154.67	158.72	153.01	158.39	3608196
2025-03-24	161.35	166.42	160.79	163.17	3885015
2025-03-25	162.67	166.79	161.75	162.83	3378613
2025-03-26	163.25	163.70	158.67	159.74	3456915
2025-03-27	157.79	159.11	155.06	156.98	2646997
2025-03-28	154.24	155.64	148.39	150.63	4654539
2025-03-31	145.85	147.22	141.92	146.16	6219076
2025-04-01	148.36	150.01	144.76	149.54	3426825
2025-04-02	146.03	155.70	145.01	153.91	5980817
2025-04-03	144.70	146.03	138.13	139.90	7967084
2025-04-04	133.31	134.71	125.49	130.53	8219272
2025-04-07	120.70	137.81	120.10	131.04	8650867
2025-04-08	138.05	140.18	130.80	133.51	6930595
2025-04-09	132.45	151.95	129.85	151.15	8999114
2025-04-10	148.25	148.78	140.13	144.45	4087942
2025-04-11	145.63	145.63	140.67	144.96	4085848
2025-04-14	149.00	150.69	143.87	144.55	2753130
2025-04-15	144.71	147.20	144.20	146.54	2390987
2025-04-16	144.45	148.82	143.65	146.08	3043406
2025-04-17	146.50	146.60	142.19	143.43	2487267
2025-04-21	142.00	142.14	135.38	137.00	3362123
2025-04-22	138.35	141.49	137.36	140.23	2765221
2025-04-23	146.31	151.83	146.31	147.39	5693212
2025-04-24	149.21	159.17	149.09	158.66	6855527
2025-04-25	157.80	160.57	156.10	158.40	4164104
2025-04-28	158.28	159.88	156.52	158.96	2019044
2025-04-29	159.51	161.60	158.39	160.35	2329402
2025-04-30	156.00	159.55	154.38	159.49	3406569
2025-05-01	168.40	169.39	164.38	165.36	5105913
2025-05-02	167.56	169.72	166.11	167.66	3332744
2025-05-05	166.50	170.20	165.50	167.87	2496022
2025-05-06	165.48	169.83	164.24	168.45	2293950
2025-05-07	168.75	171.67	167.32	170.56	1965187
2025-05-08	173.00	176.42	171.53	173.97	3462465
2025-05-09	175.00	176.36	172.00	174.14	2595508
2025-05-12	181.16	182.70	177.67	180.54	4276539
2025-05-13	180.70	184.29	179.97	181.02	4143906
2025-05-14	181.74	183.50	180.15	181.45	4642308
2025-05-15	180.00	183.32	178.67	182.97	3122783
2025-05-16	182.60	184.25	181.67	183.08	3440016
2025-05-19	181.91	183.10	179.94	182.05	3828007
2025-05-20	183.50	183.60	181.50	182.88	4228457
2025-05-21	180.91	184.09	178.91	179.12	11101438
2025-05-22	192.00	204.00	191.99	203.18	26194102
2025-05-23	198.51	205.40	197.70	200.05	11909691
2025-05-27	202.60	208.31	202.05	206.35	9638951
2025-05-28	207.00	209.80	203.87	204.40	4370949
2025-05-29	206.29	206.71	201.08	202.31	3805005
2025-05-30	202.19	206.00	199.75	205.67	7077520
2025-06-02	205.67	210.44	204.41	210.17	4476945
2025-06-03	210.50	210.82	207.20	209.15	4063004
2025-06-04	213.43	214.83	205.29	209.60	6648504
2025-06-05	211.23	214.37	208.89	210.10	5234404
2025-06-06	211.45	213.00	209.40	210.84	3798936
2025-06-09	211.31	212.09	208.50	210.85	3548170
2025-06-10	210.08	212.40	206.22	208.24	3598135
2025-06-11	207.99	210.20	205.23	208.61	5140168
2025-06-12	206.14	213.10	206.14	211.28	5138792
2025-06-13	208.00	212.30	207.44	208.18	3636510
2025-06-16	210.31	211.00	207.05	209.12	2579570
2025-06-17	208.00	210.30	206.26	209.45	2217902
2025-06-18	210.36	212.70	209.47	212.08	4218197
2025-06-20	213.35	215.99	210.85	211.99	4246319
2025-06-23	209.63	214.88	207.36	213.71	3146772
2025-06-24	219.49	224.61	219.25	223.14	7206453
2025-06-25	223.19	225.68	219.99	221.52	3550187
2025-06-26	222.05	222.79	215.53	221.92	5086050
2025-06-27	222.43	224.43	219.82	222.61	4924398
2025-06-30	224.40	225.51	222.61	223.77	3492413
2025-07-01	218.90	223.16	214.42	215.97	5398126
2025-07-02	215.61	218.29	214.52	217.34	2363692
2025-07-03	217.74	222.61	217.74	221.49	2761777
2025-07-07	221.43	225.86	220.18	225.79	4090043
2025-07-08	225.60	226.60	220.84	223.50	3412521
2025-07-09	224.60	224.75	220.93	221.90	2658440
2025-07-10	221.83	222.30	213.22	214.42	4799553
2025-07-11	213.48	215.49	209.46	210.84	3868631
2025-07-14	209.87	214.94	208.60	213.52	2863820
2025-07-15	213.75	215.10	212.25	212.79	3249067
2025-07-16	212.98	214.00	209.25	211.94	2790937
2025-07-17	211.75	214.03	210.31	211.58	2681779
2025-07-18	212.69	217.54	212.20	216.89	3384165
2025-07-21	217.00	218.72	214.26	215.65	2922451
2025-07-22	214.91	216.60	211.40	212.25	2537030
2025-07-23	211.77	213.61	210.40	212.56	1692462
2025-07-24	214.51	217.00	212.11	215.02	2226104
2025-07-25	215.43	220.92	215.14	219.51	3259067
2025-07-28	219.93	222.30	216.92	218.67	3441933
2025-07-29	220.36	220.60	217.01	218.76	2487933
2025-07-30	218.75	222.19	217.71	220.28	3175254
2025-07-31	225.13	229.27	220.94	223.50	6227727
2025-08-01	216.80	216.80	202.87	205.02	8577996
2025-08-04	207.70	210.41	205.65	208.48	3422662
2025-08-05	208.25	209.89	204.66	205.77	4003943
2025-08-06	205.97	211.00	205.80	210.54	3236562
2025-08-07	215.00	215.39	200.80	206.40	4619413
2025-08-08	205.79	206.40	191.33	191.73	8616058
2025-08-11	192.16	196.73	191.12	191.80	5214015
2025-08-12	191.75	194.00	188.00	193.06	3944781
2025-08-13	194.13	198.24	193.00	196.87	4429356
2025-08-14	195.94	197.50	193.71	194.90	2791038
2025-08-15	195.25	200.34	194.80	199.08	3344882
2025-08-18	197.47	198.64	196.11	198.24	2379307
2025-08-19	199.39	199.95	191.32	192.63	3582705
2025-08-20	197.61	197.77	189.99	194.80	4945563
2025-08-21	192.81	195.29	191.24	194.68	2848425
2025-08-22	195.16	199.91	193.87	196.81	3107867
2025-08-25	199.00	200.47	194.67	194.68	3770606
2025-08-26	195.20	196.50	193.42	194.35	4665905
2025-08-27	201.75	202.54	196.66	200.39	17841893
2025-08-28	222.00	249.99	218.09	241.00	42167445
2025-08-29	236.93	241.50	233.29	238.66	11742142
2025-09-02	234.00	235.26	228.40	233.60	7218016
2025-09-03	234.85	236.50	227.84	229.33	6749008
2025-09-04	222.70	224.05	215.05	221.90	13279986
2025-09-05	223.92	226.50	221.19	225.58	5889395
2025-09-08	226.84	230.95	226.00	226.52	4519522
2025-09-09	223.00	225.83	222.10	225.56	3949406
2025-09-10	229.90	232.21	224.02	225.85	5142081
2025-09-11	226.11	228.66	223.41	224.53	4152549
2025-09-12	224.50	224.82	220.81	221.15	2634690
2025-09-15	222.02	228.54	222.02	225.79	3722267
2025-09-16	221.24	222.35	215.95	215.95	7212202
2025-09-17	217.20	219.01	214.30	217.96	4366339
2025-09-18	220.00	222.25	218.51	222.11	3752581
2025-09-19	223.31	231.94	222.57	230.48	7774901

Explore More About SNOW

Coins representing dividend payouts and trends

SNOW Dividend History

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

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

SNOW Stock Split History

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

Graph showing historical stock prices and market trends

SNOW Historical Prices

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

Web Analytics