TWLO Historical Prices

Summary

Key Stock Metrics

56.85

(September 10, 2024)

52-Week Low

151.95

(January 31, 2025)

52-Week High

457.30

(February 18, 2021)

All-Time High

98.67

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-06-23	23.99	29.61	23.66	28.79	21299009
2016-06-24	27.54	28.74	26.05	26.30	4670689
2016-06-27	27.35	28.19	26.30	27.25	3929574
2016-06-28	30.40	33.41	29.57	29.92	10620519
2016-06-29	31.98	37.19	31.75	37.08	13782994
2016-06-30	39.68	41.89	34.80	36.50	18512567
2016-07-01	36.97	37.34	33.65	34.03	7005298
2016-07-05	34.87	35.43	33.07	34.04	3998666
2016-07-06	33.41	37.93	33.27	37.93	5074073
2016-07-07	38.41	38.62	36.00	36.51	4066611
2016-07-08	37.25	37.40	35.25	35.54	3250050
2016-07-11	36.30	38.30	35.79	37.30	5734722
2016-07-12	37.99	38.94	36.82	38.30	4178920
2016-07-13	41.29	42.75	40.21	42.25	8547881
2016-07-14	43.40	44.80	40.80	41.75	7230801
2016-07-15	42.74	43.75	41.20	43.00	2921416
2016-07-18	41.25	42.48	40.15	41.03	3758280
2016-07-19	40.53	41.00	39.04	39.07	2223578
2016-07-20	39.50	42.57	38.51	41.73	4511937
2016-07-21	41.71	42.55	39.83	40.12	2639374
2016-07-22	40.32	41.76	40.10	40.81	1937967
2016-07-25	40.70	41.49	39.57	40.75	2240765
2016-07-26	40.55	41.78	39.75	40.39	2247899
2016-07-27	40.92	43.25	40.77	42.54	4813914
2016-07-28	42.96	43.70	41.02	42.17	4156579
2016-07-29	42.75	42.88	40.55	40.63	4896012
2016-08-01	40.63	41.64	39.11	39.33	2661841
2016-08-02	39.10	40.25	37.50	37.93	2647958
2016-08-03	38.10	39.00	37.20	38.55	1382770
2016-08-04	38.90	41.07	38.90	40.59	1659642
2016-08-05	40.97	41.72	40.75	41.49	1442462
2016-08-08	42.70	42.92	40.58	42.50	3249979
2016-08-09	44.32	45.69	41.35	43.01	7377874
2016-08-10	43.22	43.95	41.90	43.63	2493626
2016-08-11	43.45	49.00	43.45	48.71	8139415
2016-08-12	49.05	53.37	48.60	53.29	9286048
2016-08-15	56.75	66.40	55.13	58.47	22052422
2016-08-16	60.57	64.16	59.06	59.34	12272173
2016-08-17	60.90	61.50	57.05	58.86	6795911
2016-08-18	59.14	59.36	54.15	54.40	7445193
2016-08-19	52.32	56.47	51.85	54.88	6905469
2016-08-22	56.23	59.75	55.34	58.65	7201539
2016-08-23	60.15	61.35	55.71	56.08	7620779
2016-08-24	56.08	58.07	53.35	53.60	7644738
2016-08-25	54.25	55.10	51.26	51.93	5511120
2016-08-26	51.93	54.33	49.61	54.25	7093711
2016-08-29	54.55	56.00	53.20	53.82	4455735
2016-08-30	53.85	54.93	53.51	53.80	3393266
2016-08-31	53.99	54.59	52.14	53.62	2177870
2016-09-01	53.61	56.74	53.60	54.38	5952930
2016-09-02	54.93	57.74	54.93	57.62	3740987
2016-09-06	58.24	60.69	57.79	59.18	7321377
2016-09-07	60.20	60.40	56.31	56.63	5303567
2016-09-08	57.40	58.45	56.51	57.45	3661092
2016-09-09	57.00	58.00	55.02	56.00	4478684
2016-09-12	55.08	57.88	54.58	56.70	3497447
2016-09-13	55.78	56.75	53.60	53.97	4026102
2016-09-14	54.97	55.00	52.77	53.12	2714084
2016-09-15	53.88	54.85	53.26	54.00	2291145
2016-09-16	54.30	56.99	53.66	56.75	4355304
2016-09-19	57.54	59.40	56.90	57.28	4253407
2016-09-20	57.87	58.99	56.60	56.76	2233041
2016-09-21	57.50	61.85	56.85	61.70	5058283
2016-09-22	62.45	66.48	62.03	64.92	8998281
2016-09-23	64.45	68.40	63.80	64.07	7570061
2016-09-26	63.00	65.68	62.38	64.24	3880331
2016-09-27	66.00	68.99	65.56	68.22	7971030
2016-09-28	70.49	70.96	67.44	68.97	6732520
2016-09-29	69.13	69.90	68.20	68.72	3269871
2016-09-30	69.50	69.61	63.01	64.36	7817974
2016-10-03	62.50	66.64	62.43	65.02	3766872
2016-10-04	65.26	65.73	60.26	60.94	4149408
2016-10-05	62.09	63.14	61.05	61.47	2417254
2016-10-06	60.72	62.77	60.07	60.69	1921822
2016-10-07	61.33	61.98	59.27	60.58	1737345
2016-10-10	57.63	58.91	51.39	52.02	8667866
2016-10-11	54.43	54.60	51.34	52.44	5416017
2016-10-12	53.46	53.59	50.04	50.80	2594562
2016-10-13	49.87	49.95	47.05	47.24	9154400
2016-10-14	47.80	49.59	45.68	46.11	6714070
2016-10-17	45.39	47.22	44.31	44.45	5101638
2016-10-18	45.89	48.94	44.41	47.77	6564995
2016-10-19	48.10	48.18	45.50	46.51	2969930
2016-10-20	45.80	46.95	43.54	44.14	4040677
2016-10-21	41.00	43.10	40.19	41.06	18570052
2016-10-24	42.20	42.80	40.64	40.73	7135349
2016-10-25	40.73	41.63	38.55	38.60	7002501
2016-10-26	38.42	40.43	38.25	39.24	5316405
2016-10-27	39.52	39.75	36.72	37.26	7109717
2016-10-28	36.79	37.70	34.74	35.42	7189312
2016-10-31	35.41	36.25	33.75	34.12	8314168
2016-11-01	35.40	36.79	34.71	35.88	9924540
2016-11-02	35.73	36.37	33.45	34.15	5155094
2016-11-03	33.87	34.55	32.41	32.60	7687178
2016-11-04	34.16	35.20	31.50	31.57	10045282
2016-11-07	32.97	33.10	30.43	30.52	7362257
2016-11-08	30.60	31.88	29.92	31.41	6308243
2016-11-09	30.36	33.70	30.30	31.81	6409225
2016-11-10	33.14	34.00	30.72	31.50	5155071
2016-11-11	31.08	32.28	31.03	31.56	2274922
2016-11-14	31.71	32.97	31.21	31.39	4079204
2016-11-15	31.70	34.85	31.39	34.73	6075208
2016-11-16	35.39	37.84	35.00	37.05	10980161
2016-11-17	37.42	37.44	34.75	35.21	5879619
2016-11-18	35.41	36.88	34.55	36.88	4348977
2016-11-21	37.90	38.88	36.51	36.80	7352437
2016-11-22	37.60	38.20	36.80	37.39	3628577
2016-11-23	37.09	37.85	35.53	35.68	5330232
2016-11-25	35.68	35.84	34.85	35.07	1543267
2016-11-28	34.81	35.49	33.72	33.85	3233506
2016-11-29	33.99	34.29	32.66	33.61	3402508
2016-11-30	33.00	35.24	33.00	33.92	3302633
2016-12-01	33.66	33.80	31.54	31.87	3880679
2016-12-02	31.55	31.74	30.31	30.38	3552004
2016-12-05	30.89	31.67	30.35	30.73	3773082
2016-12-06	30.81	32.49	30.81	32.14	3771510
2016-12-07	32.00	32.87	30.98	31.02	3026957
2016-12-08	31.05	31.78	30.34	30.60	4905457
2016-12-09	30.60	30.95	29.14	29.34	5737657
2016-12-12	29.04	29.50	28.37	29.23	3897922
2016-12-13	29.00	30.37	29.00	29.27	2623843
2016-12-14	29.23	29.94	29.00	29.51	2254506
2016-12-15	29.61	30.21	29.25	29.65	2588756
2016-12-16	29.90	30.53	28.71	29.25	3338648
2016-12-19	29.20	29.50	28.71	29.15	2934987
2016-12-20	29.61	31.49	28.61	29.92	10098421
2016-12-21	30.50	34.68	30.20	34.59	11589479
2016-12-22	35.07	35.15	31.52	31.71	11640225
2016-12-23	32.12	32.60	31.53	32.22	3251824
2016-12-27	32.70	33.05	32.05	32.61	2792589
2016-12-28	32.45	32.75	30.03	30.21	4165625
2016-12-29	30.02	30.24	28.85	29.27	3419961
2016-12-30	29.42	29.99	28.65	28.85	3014551
2017-01-03	29.25	29.45	25.98	26.50	11108366
2017-01-04	26.55	27.75	26.21	27.51	6047448
2017-01-05	28.60	28.75	27.41	28.10	4683456
2017-01-06	28.06	28.73	27.56	27.63	3790378
2017-01-09	27.77	28.35	27.24	28.10	2619911
2017-01-10	29.25	29.70	27.72	27.79	4675759
2017-01-11	27.45	28.00	27.33	27.94	2394353
2017-01-12	28.46	28.72	27.56	27.88	2792905
2017-01-13	27.85	28.11	27.41	27.96	2694681
2017-01-17	27.90	28.06	27.75	27.85	2669061
2017-01-18	27.77	27.83	27.03	27.59	3580985
2017-01-19	27.73	28.68	27.42	28.56	4984020
2017-01-20	28.55	29.00	28.02	28.38	3877424
2017-01-23	28.38	28.80	28.15	28.50	2907279
2017-01-24	28.47	29.44	28.22	28.73	4087098
2017-01-25	29.19	30.47	28.83	29.05	5137206
2017-01-26	30.15	30.50	29.35	29.85	3812716
2017-01-27	29.92	29.99	28.85	29.44	2786627
2017-01-30	29.41	29.41	28.28	29.01	3392347
2017-01-31	28.70	28.94	28.43	28.83	2072838
2017-02-01	29.74	30.37	29.36	30.05	3697530
2017-02-02	29.87	30.84	29.62	30.10	4029614
2017-02-03	30.10	31.60	30.07	31.37	4119620
2017-02-06	31.50	32.42	31.30	31.82	6083289
2017-02-07	32.30	32.31	30.83	30.96	7408462
2017-02-08	31.71	32.69	29.75	31.44	9780999
2017-02-09	31.41	34.24	30.75	32.81	9960612
2017-02-10	31.77	33.39	31.58	31.96	9469159
2017-02-13	32.06	34.95	32.06	34.90	8648324
2017-02-14	33.86	34.44	32.88	33.65	7476603
2017-02-15	33.40	33.86	33.11	33.42	3408233
2017-02-16	33.65	34.28	32.76	33.17	5113029
2017-02-17	32.90	33.36	32.20	32.35	4026794
2017-02-21	32.47	32.63	31.40	31.96	4402680
2017-02-22	31.91	32.45	31.74	32.16	3902386
2017-02-23	32.31	32.49	31.40	31.67	2801703
2017-02-24	31.28	32.28	31.01	32.26	2329736
2017-02-27	32.08	33.33	31.86	32.64	3320079
2017-02-28	32.16	32.24	31.33	31.72	4446167
2017-03-01	32.00	32.41	31.67	32.32	3378508
2017-03-02	32.04	32.66	30.79	31.03	4202130
2017-03-03	30.74	30.89	29.35	29.81	4749519
2017-03-06	30.40	31.03	29.83	30.89	3488214
2017-03-07	30.65	31.33	30.49	30.74	1969675
2017-03-08	30.81	31.16	30.59	31.08	1551946
2017-03-09	31.10	31.84	30.85	31.32	2345655
2017-03-10	31.42	31.71	31.03	31.23	1597689
2017-03-13	31.15	32.67	31.10	32.07	2404441
2017-03-14	31.91	31.95	30.79	31.07	1664701
2017-03-15	31.21	31.39	30.34	31.30	1886740
2017-03-16	31.39	32.62	31.26	31.41	2907855
2017-03-17	31.09	31.79	30.51	31.03	4484657
2017-03-20	31.06	31.49	30.76	31.20	1639045
2017-03-21	31.12	31.33	29.23	29.60	3956623
2017-03-22	29.64	29.89	28.97	29.17	2343382
2017-03-23	29.24	29.50	28.95	29.05	1481317
2017-03-24	29.10	29.50	28.82	29.19	1291465
2017-03-27	28.80	29.82	28.36	29.63	1597183
2017-03-28	29.53	30.06	29.21	29.27	1657470
2017-03-29	29.25	29.25	28.75	28.78	2200243
2017-03-30	28.67	28.89	28.12	28.62	2244087
2017-03-31	28.47	29.26	28.26	28.87	1694561
2017-04-03	28.76	28.89	28.19	28.69	1751393
2017-04-04	28.51	28.85	26.95	27.27	3758871
2017-04-05	27.27	27.72	26.82	26.93	3005045
2017-04-06	26.94	27.14	26.76	26.93	1626410
2017-04-07	28.50	28.55	27.71	28.17	5277932
2017-04-10	28.31	28.87	27.65	28.47	3891447
2017-04-11	28.42	29.63	28.10	29.35	3087793
2017-04-12	29.67	30.19	29.20	29.56	3010584
2017-04-13	29.43	30.64	29.40	30.29	2483602
2017-04-17	30.33	30.85	29.84	30.80	1541519
2017-04-18	30.57	31.21	30.23	30.80	1565274
2017-04-19	31.09	32.25	31.09	31.76	2724762
2017-04-20	31.72	32.38	31.46	31.63	2179060
2017-04-21	31.44	31.63	30.40	30.82	1305255
2017-04-24	31.25	31.25	30.21	30.93	1670345
2017-04-25	30.87	32.13	30.79	31.93	2052452
2017-04-26	31.76	32.56	31.65	32.24	2596986
2017-04-27	32.26	33.29	32.25	32.84	2305956
2017-04-28	32.80	33.36	32.70	33.05	2280711
2017-05-01	33.10	34.45	33.03	34.39	3836017
2017-05-02	34.23	34.45	32.75	33.94	9901644
2017-05-03	24.60	26.44	24.15	25.01	23789051
2017-05-04	25.51	26.02	24.89	24.96	6116617
2017-05-05	25.01	25.29	23.88	23.97	7065334
2017-05-08	23.75	24.16	22.80	23.84	7400994
2017-05-09	23.73	23.84	23.10	23.17	3415423
2017-05-10	23.18	23.76	22.90	23.45	2967170
2017-05-11	23.16	23.33	23.00	23.30	2125540
2017-05-12	24.20	24.69	23.45	24.00	4427492
2017-05-15	24.26	24.35	23.68	24.30	2216777
2017-05-16	24.50	25.32	24.46	24.88	3596394
2017-05-17	24.67	25.16	24.62	24.81	3831251
2017-05-18	24.75	25.14	24.09	24.37	2684526
2017-05-19	24.36	25.42	24.15	25.16	2900233
2017-05-22	25.01	25.50	24.84	24.96	2369428
2017-05-23	25.17	25.60	24.91	25.56	2778622
2017-05-24	25.44	26.66	25.42	26.05	3242182
2017-05-25	25.67	25.90	24.79	25.00	3753687
2017-05-26	25.06	25.45	24.94	25.01	2183533
2017-05-30	24.95	25.00	24.37	24.50	1695051
2017-05-31	24.46	24.50	23.62	24.31	2635893
2017-06-01	24.39	24.47	23.83	24.15	2116894
2017-06-02	24.14	25.01	24.10	24.85	2031081
2017-06-05	24.81	25.49	24.56	24.95	2032318
2017-06-06	24.94	25.92	24.60	25.54	2319935
2017-06-07	25.46	25.97	25.16	25.25	1633741
2017-06-08	25.06	25.54	24.92	25.49	1464265
2017-06-09	25.41	25.87	24.37	24.64	2781975
2017-06-12	24.29	24.82	23.95	24.77	1890011
2017-06-13	24.81	25.88	24.81	25.49	2085144
2017-06-14	25.40	26.18	25.27	25.71	2442869
2017-06-15	25.44	26.21	25.33	25.85	1549092
2017-06-16	25.85	27.00	25.85	26.87	2908884
2017-06-19	27.47	28.75	27.47	28.37	3273585
2017-06-20	28.50	28.98	27.11	27.69	2951100
2017-06-21	27.83	28.37	27.80	28.32	1636063
2017-06-22	28.18	29.38	28.13	28.75	2902568
2017-06-23	28.81	29.90	28.81	29.71	8606408
2017-06-26	29.80	29.89	28.43	28.94	2642268
2017-06-27	29.15	29.80	28.41	28.60	2089804
2017-06-28	28.96	29.77	28.74	29.50	2911747
2017-06-29	29.11	29.66	28.25	29.00	1658555
2017-06-30	29.00	29.65	28.78	29.11	1966048
2017-07-03	29.10	29.25	28.68	28.97	652065
2017-07-05	28.95	29.24	28.31	29.07	1540136
2017-07-06	28.67	28.87	28.09	28.31	1111574
2017-07-07	28.43	28.82	28.18	28.43	1106204
2017-07-10	28.35	29.05	28.29	28.75	785733
2017-07-11	29.27	29.63	29.02	29.32	2042703
2017-07-12	29.68	29.75	29.36	29.46	1123783
2017-07-13	29.67	30.05	29.17	29.48	1452898
2017-07-14	29.62	29.68	28.88	29.23	1164378
2017-07-17	29.18	30.62	29.11	30.45	1589951
2017-07-18	30.45	31.02	30.02	30.41	1956455
2017-07-19	30.75	31.76	30.53	31.49	1650842
2017-07-20	31.58	32.23	30.83	31.06	2237185
2017-07-21	31.14	31.78	30.48	30.93	1604754
2017-07-24	31.08	31.24	30.68	30.99	1115185
2017-07-25	31.04	31.97	31.00	31.40	1188667
2017-07-26	31.49	31.75	31.28	31.50	795119
2017-07-27	31.51	31.63	29.70	30.15	1607865
2017-07-28	29.95	30.48	29.77	29.91	1277767
2017-07-31	30.00	30.35	28.55	29.17	1564521
2017-08-01	29.31	29.66	28.70	28.99	1416242
2017-08-02	29.04	29.04	27.93	28.40	1417340
2017-08-03	28.40	29.21	28.26	28.85	1677211
2017-08-04	28.99	29.39	28.73	29.21	1123871
2017-08-07	29.52	30.67	29.50	30.53	5186170
2017-08-08	34.19	34.74	32.41	33.58	12595311
2017-08-09	33.06	33.62	32.93	33.00	2023099
2017-08-10	32.33	32.40	30.07	30.28	4657267
2017-08-11	30.20	31.89	29.76	31.38	3415990
2017-08-14	31.80	32.00	31.06	31.41	1776392
2017-08-15	31.27	31.49	30.78	31.00	1357804
2017-08-16	31.06	31.69	31.00	31.06	1142795
2017-08-17	31.03	31.24	30.25	30.32	1429224
2017-08-18	30.20	30.50	29.68	29.91	1409815
2017-08-21	29.83	30.04	28.83	29.21	1232733
2017-08-22	29.22	29.27	28.21	29.05	1803591
2017-08-23	28.80	29.20	28.69	28.98	835035
2017-08-24	29.33	29.60	28.95	29.32	1435676
2017-08-25	29.30	29.45	28.52	28.93	989678
2017-08-28	29.05	29.17	28.44	28.59	848506
2017-08-29	28.32	29.27	28.25	28.99	1081266
2017-08-30	29.10	29.39	28.85	29.23	842463
2017-08-31	29.25	29.74	28.95	29.28	1567542
2017-09-01	29.35	29.70	28.80	28.96	1226052
2017-09-05	28.78	29.43	28.43	29.35	1455012
2017-09-06	29.26	30.19	29.17	29.88	1696163
2017-09-07	29.91	30.28	29.50	29.73	1175316
2017-09-08	29.64	30.28	29.52	29.77	994536
2017-09-11	30.06	30.75	30.03	30.65	1303831
2017-09-12	30.72	31.04	30.09	30.23	1415206
2017-09-13	30.29	31.11	30.29	30.62	1206762
2017-09-14	30.58	31.28	30.53	31.04	950246
2017-09-15	30.94	31.63	30.53	30.88	3360275
2017-09-18	30.87	31.66	30.85	31.14	1357335
2017-09-19	31.47	31.54	30.95	31.04	564425
2017-09-20	30.97	30.97	30.32	30.51	915681
2017-09-21	30.58	30.97	30.05	30.50	911907
2017-09-22	30.25	31.16	30.25	30.83	898307
2017-09-25	30.89	30.89	29.06	29.47	1708071
2017-09-26	29.63	29.90	26.86	27.52	4276221
2017-09-27	30.03	30.38	28.76	29.14	4743103
2017-09-28	29.03	29.70	28.60	29.68	1162132
2017-09-29	29.60	30.00	29.52	29.85	904170
2017-10-02	29.87	30.99	29.85	30.87	1486168
2017-10-03	31.02	31.76	30.87	31.57	1296955
2017-10-04	31.63	31.97	31.26	31.37	1109480
2017-10-05	31.67	32.22	31.61	32.16	1358999
2017-10-06	31.89	32.85	31.73	32.35	1221918
2017-10-09	32.35	32.95	32.20	32.23	13015759
2017-10-10	32.47	32.88	31.79	32.13	1018586
2017-10-11	32.13	32.75	31.91	32.67	1139470
2017-10-12	32.67	32.87	31.98	32.12	678923
2017-10-13	32.21	32.68	31.85	32.58	835353
2017-10-16	32.60	32.78	31.88	31.94	872298
2017-10-17	31.87	32.12	31.63	31.74	620830
2017-10-18	31.90	31.90	31.17	31.61	894359
2017-10-19	31.20	31.80	30.73	31.44	995702
2017-10-20	31.86	33.07	31.47	32.62	3086635
2017-10-23	32.62	33.06	31.83	31.85	1310331
2017-10-24	32.17	32.20	31.75	31.90	1057734
2017-10-25	31.75	32.09	31.22	31.27	1579193
2017-10-26	31.44	31.77	31.13	31.39	924630
2017-10-27	31.76	32.10	31.29	31.99	1212814
2017-10-30	31.90	32.48	31.70	31.88	1001795
2017-10-31	32.00	32.25	31.79	31.95	998481
2017-11-01	32.08	32.20	31.42	31.51	1147972
2017-11-02	31.51	31.51	29.82	30.34	2231059
2017-11-03	30.35	30.74	29.63	30.24	1716400
2017-11-06	30.13	30.42	29.76	29.88	1125812
2017-11-07	29.80	29.89	28.05	28.38	2736757
2017-11-08	28.38	28.47	27.16	27.83	6177391
2017-11-09	28.50	28.50	25.52	25.93	7546103
2017-11-10	25.84	26.25	25.16	25.55	3418433
2017-11-13	25.30	26.40	25.21	26.40	2629231
2017-11-14	26.18	26.25	25.36	25.82	2692384
2017-11-15	25.29	25.75	25.23	25.29	1774061
2017-11-16	25.57	26.20	25.38	26.11	1811299
2017-11-17	26.09	26.38	25.60	25.68	1722855
2017-11-20	25.68	26.20	25.53	26.07	1692957
2017-11-21	26.07	26.26	25.75	25.91	1790912
2017-11-22	25.84	26.20	25.77	26.13	1229194
2017-11-24	26.26	26.61	26.09	26.29	859013
2017-11-27	26.17	26.57	25.80	25.82	1489466
2017-11-28	25.85	26.45	25.00	26.42	1982047
2017-11-29	26.45	26.55	25.40	26.23	1926243
2017-11-30	26.26	27.18	26.15	26.66	2120619
2017-12-01	26.68	26.98	25.98	26.07	2367810
2017-12-04	26.32	26.75	25.42	25.71	2944024
2017-12-05	25.90	25.94	24.95	24.99	1642486
2017-12-06	25.00	25.13	23.54	24.80	4788518
2017-12-07	24.07	25.01	24.07	24.80	2213494
2017-12-08	25.12	25.25	24.59	24.74	1400167
2017-12-11	24.80	25.28	24.80	24.82	1321060
2017-12-12	24.94	25.43	24.66	25.14	1776855
2017-12-13	25.26	25.58	25.14	25.33	1060454
2017-12-14	25.32	25.55	25.16	25.17	1084466
2017-12-15	25.27	25.48	25.02	25.38	1424108
2017-12-18	25.61	25.73	25.32	25.40	1399150
2017-12-19	25.40	25.54	24.73	25.01	1298887
2017-12-20	24.96	25.29	24.66	25.09	885239
2017-12-21	25.10	25.17	24.25	24.33	1938693
2017-12-22	24.41	24.98	24.26	24.81	1470767
2017-12-26	24.80	25.03	24.56	24.72	995143
2017-12-27	24.65	24.86	24.36	24.51	1238318
2017-12-28	24.61	24.87	24.26	24.38	1502487
2017-12-29	24.41	24.60	23.60	23.60	2726676
2018-01-02	24.13	25.26	24.10	25.10	1942387
2018-01-03	25.18	25.92	25.05	25.69	1632494
2018-01-04	25.95	26.30	25.55	25.68	1260767
2018-01-05	25.82	25.98	25.59	25.76	1023821
2018-01-08	25.76	26.25	25.58	26.17	1533792
2018-01-09	26.32	26.83	25.71	25.75	1594969
2018-01-10	25.71	25.95	25.52	25.64	749674
2018-01-11	25.76	26.18	25.71	26.03	1192066
2018-01-12	26.07	26.20	25.70	26.16	906122
2018-01-16	26.47	26.86	25.16	25.33	1791839
2018-01-17	25.69	25.69	25.10	25.40	1129125
2018-01-18	25.39	25.87	25.21	25.68	890523
2018-01-19	25.68	25.90	25.38	25.71	1031126
2018-01-22	25.72	26.24	25.59	26.24	931609
2018-01-23	26.29	26.76	26.01	26.63	1049976
2018-01-24	26.78	27.46	26.30	26.91	1921052
2018-01-25	27.05	27.14	26.27	26.52	1122309
2018-01-26	26.68	26.98	26.32	26.53	1161517
2018-01-29	26.54	26.78	26.26	26.39	1012655
2018-01-30	26.03	26.34	25.78	26.10	889660
2018-01-31	26.28	26.73	26.08	26.24	914390
2018-02-01	26.00	26.33	25.77	26.06	1024611
2018-02-02	25.95	26.01	25.40	25.55	2105455
2018-02-05	25.20	25.57	24.32	24.44	1847557
2018-02-06	23.72	24.83	23.44	24.64	1807870
2018-02-07	24.60	24.97	24.25	24.36	1463404
2018-02-08	24.81	24.82	23.90	23.91	1730772
2018-02-09	24.15	24.70	23.25	24.52	2534597
2018-02-12	24.73	25.88	24.63	25.79	2383051
2018-02-13	25.83	26.71	25.54	26.44	4118396
2018-02-14	29.09	32.00	28.59	30.72	13300020
2018-02-15	30.80	32.58	30.70	32.13	5213620
2018-02-16	31.55	33.45	30.89	33.09	4794957
2018-02-20	32.86	33.88	32.65	33.01	2404104
2018-02-21	33.00	33.78	32.59	33.06	1825358
2018-02-22	33.33	33.57	32.25	32.44	1692066
2018-02-23	32.68	33.54	32.64	33.52	1352437
2018-02-26	33.50	34.28	32.76	33.88	1960555
2018-02-27	33.60	34.68	33.34	34.44	2062157
2018-02-28	34.56	35.45	34.09	34.16	2316881
2018-03-01	34.80	35.30	34.23	34.96	2133480
2018-03-02	34.69	37.63	34.31	37.33	7319165
2018-03-05	37.15	38.99	36.73	38.23	4382761
2018-03-06	38.23	38.58	36.86	38.32	2607875
2018-03-07	37.40	39.65	37.26	39.23	2899735
2018-03-08	39.43	39.50	38.66	38.85	2305059
2018-03-09	39.41	39.93	38.84	39.51	2218433
2018-03-12	39.67	41.38	39.65	41.01	2900616
2018-03-13	41.08	41.94	38.95	39.57	3175473
2018-03-14	40.00	40.89	39.35	40.79	1815887
2018-03-15	41.00	41.20	39.93	40.78	1346163
2018-03-16	40.67	41.38	40.40	41.02	1351323
2018-03-19	40.56	41.29	39.53	40.31	2515727
2018-03-20	40.34	41.22	39.90	40.89	1431468
2018-03-21	40.89	42.23	40.52	41.30	1665132
2018-03-22	40.73	42.41	40.30	41.65	2405405
2018-03-23	41.73	41.73	39.93	39.93	2023986
2018-03-26	40.58	42.14	39.94	42.06	1890164
2018-03-27	42.37	42.54	35.89	38.73	2962874
2018-03-28	38.61	38.97	36.76	37.43	3370583
2018-03-29	37.64	38.67	37.01	38.18	1776636
2018-04-02	37.85	38.51	36.45	36.65	1441526
2018-04-03	37.13	37.56	36.33	37.32	1328016
2018-04-04	36.24	38.47	36.07	38.29	1533272
2018-04-05	38.80	39.09	37.66	38.09	1477228
2018-04-06	37.63	38.37	36.68	37.04	1297962
2018-04-09	37.48	38.39	36.78	36.87	1280184
2018-04-10	38.00	38.83	37.13	38.21	1723979
2018-04-11	38.24	40.15	38.00	38.97	1779695
2018-04-12	39.50	39.79	38.65	39.70	1728957
2018-04-13	39.88	40.18	38.65	39.21	1088531
2018-04-16	39.36	39.76	38.82	39.51	887342
2018-04-17	39.88	41.35	39.82	41.17	1635308
2018-04-18	41.41	42.51	40.96	42.34	1884413
2018-04-19	42.25	42.31	41.61	42.11	1792254
2018-04-20	41.80	42.39	41.00	41.22	1669095
2018-04-23	41.41	41.80	40.87	41.40	972357
2018-04-24	41.66	41.97	39.74	40.62	1570568
2018-04-25	40.54	41.36	39.59	41.28	1334855
2018-04-26	41.52	42.65	41.12	42.39	1491702
2018-04-27	42.74	42.88	41.13	41.65	1367801
2018-04-30	41.81	42.37	41.41	42.21	2122807
2018-05-01	41.93	42.97	41.68	42.55	1964749
2018-05-02	42.64	44.74	42.64	43.22	3107350
2018-05-03	43.00	43.85	41.43	43.71	1632239
2018-05-04	43.50	44.62	43.00	43.50	1890609
2018-05-07	43.82	44.51	43.25	44.09	2171228
2018-05-08	44.05	44.69	43.64	44.35	3159057
2018-05-09	48.15	53.55	48.15	52.41	9272650
2018-05-10	52.44	55.20	51.66	54.91	4159703
2018-05-11	53.94	54.94	53.13	53.58	3011719
2018-05-14	53.39	56.00	52.18	52.52	5312139
2018-05-15	51.29	53.45	50.57	53.13	5109414
2018-05-16	52.88	54.47	52.58	53.72	2541727
2018-05-17	53.75	54.48	53.34	53.73	1805931
2018-05-18	53.57	55.79	53.57	55.14	2479288
2018-05-21	55.68	56.66	54.55	55.24	3382981
2018-05-22	55.90	55.92	53.86	53.93	1599066
2018-05-23	53.16	53.20	51.88	52.54	2805841
2018-05-24	52.50	53.34	51.82	53.22	2589968
2018-05-25	53.03	53.58	52.79	53.25	1323087
2018-05-29	52.89	54.47	52.85	53.97	1672042
2018-05-30	54.00	54.40	53.55	54.03	1351636
2018-05-31	54.21	55.00	53.81	53.97	1242622
2018-06-01	54.55	57.71	54.35	57.48	3092694
2018-06-04	57.38	57.70	55.83	57.47	1636230
2018-06-05	57.76	58.41	56.86	57.48	2323743
2018-06-06	57.55	58.80	57.35	58.72	1428279
2018-06-07	58.86	59.00	55.09	56.40	2856839
2018-06-08	56.15	58.30	56.03	58.06	1746550
2018-06-11	58.19	58.54	57.17	58.12	1053804
2018-06-12	58.34	60.14	58.34	59.97	1565620
2018-06-13	60.16	60.35	58.88	59.56	1709194
2018-06-14	59.74	60.24	58.82	59.00	2274409
2018-06-15	58.61	60.00	58.04	59.95	1540264
2018-06-18	59.12	62.34	58.40	61.61	3628119
2018-06-19	60.27	61.28	57.08	59.80	3075538
2018-06-20	60.03	61.13	59.35	59.52	2103052
2018-06-21	59.90	59.90	56.40	56.96	3098637
2018-06-22	57.53	57.55	53.89	55.25	8052149
2018-06-25	55.25	56.15	53.17	54.47	2605200
2018-06-26	55.00	57.31	54.16	57.30	2388647
2018-06-27	58.50	59.98	54.22	54.30	2768757
2018-06-28	55.00	56.19	53.37	55.84	2483985
2018-06-29	56.43	56.83	55.36	56.02	1635096
2018-07-02	55.25	56.85	54.50	56.85	1040395
2018-07-03	56.93	57.27	55.73	56.17	724798
2018-07-05	56.61	57.47	56.49	57.00	1991116
2018-07-06	56.87	58.58	56.44	58.47	1021337
2018-07-09	59.47	59.47	57.39	58.79	1326634
2018-07-10	59.35	59.77	58.27	58.69	1062529
2018-07-11	58.51	59.42	58.28	58.73	915490
2018-07-12	59.32	61.69	59.03	61.40	1523882
2018-07-13	61.60	62.39	60.11	61.14	1299278
2018-07-16	61.12	61.78	60.80	61.14	1086367
2018-07-17	60.51	65.01	60.33	65.00	4037432
2018-07-18	65.00	65.37	63.44	63.96	1906405
2018-07-19	64.00	64.20	62.62	62.88	1206026
2018-07-20	62.94	63.24	62.20	62.66	721333
2018-07-23	62.66	64.19	61.88	63.91	1296246
2018-07-24	64.50	64.75	61.06	62.06	1917432
2018-07-25	62.09	64.52	61.76	64.14	877636
2018-07-26	63.20	64.47	62.23	64.03	1272225
2018-07-27	64.08	64.85	59.34	60.71	1913507
2018-07-30	60.41	60.98	56.13	58.00	2330552
2018-07-31	57.78	58.69	55.58	57.89	2434814
2018-08-01	57.90	59.42	57.31	59.30	2682392
2018-08-02	58.88	62.50	58.51	62.25	2233811
2018-08-03	62.50	62.89	60.80	62.00	2208424
2018-08-06	62.05	63.59	62.01	63.27	4132157
2018-08-07	74.75	77.31	72.24	75.10	12199921
2018-08-08	74.06	76.97	73.08	73.87	3643203
2018-08-09	74.50	79.20	74.00	77.92	3928137
2018-08-10	77.07	79.47	76.60	77.49	1956220
2018-08-13	77.40	78.09	73.76	74.17	3178034
2018-08-14	74.85	76.99	74.10	76.75	2775013
2018-08-15	73.14	75.88	73.11	74.63	2348701
2018-08-16	75.93	76.73	75.29	75.70	1659304
2018-08-17	75.70	77.65	74.52	77.49	1625521
2018-08-20	77.60	78.94	76.63	78.05	2064013
2018-08-21	78.00	78.00	75.50	75.79	2041414
2018-08-22	75.89	76.69	75.21	76.44	1697333
2018-08-23	77.13	81.43	76.67	80.55	4340858
2018-08-24	81.78	82.78	80.14	81.16	2743897
2018-08-27	81.50	81.98	79.84	80.31	2374056
2018-08-28	80.80	81.54	79.82	80.22	1559162
2018-08-29	80.17	81.73	79.89	80.99	1091402
2018-08-30	80.80	81.56	79.67	79.99	1237431
2018-08-31	79.51	81.20	79.51	80.66	927208
2018-09-04	82.27	87.91	81.04	87.11	3705425
2018-09-05	86.71	86.90	79.68	81.71	3697332
2018-09-06	82.00	82.49	78.92	80.50	2019249
2018-09-07	80.00	84.83	79.71	82.32	1816635
2018-09-10	82.51	84.68	81.73	84.31	1596676
2018-09-11	83.81	87.22	83.51	85.29	2296924
2018-09-12	85.90	86.21	81.50	85.01	2234819
2018-09-13	85.22	86.82	84.00	85.31	2312659
2018-09-14	85.77	87.50	85.58	87.28	1786677
2018-09-17	87.01	87.24	83.01	84.41	2230583
2018-09-18	84.35	86.80	84.32	85.38	2159336
2018-09-19	85.31	86.48	81.30	82.87	1857538
2018-09-20	83.30	85.16	81.18	84.83	2204041
2018-09-21	85.31	86.24	83.27	83.73	1462727
2018-09-24	82.35	84.39	80.77	83.36	1808248
2018-09-25	83.87	87.97	83.68	87.70	2658773
2018-09-26	88.09	88.88	84.55	84.79	1800949
2018-09-27	85.01	86.86	84.80	85.72	1210984
2018-09-28	85.50	87.87	85.50	86.28	1843883
2018-10-01	87.00	87.55	83.20	83.75	2150822
2018-10-02	83.00	83.63	78.59	79.57	2844587
2018-10-03	80.35	81.82	79.63	80.90	2026786
2018-10-04	80.16	80.50	76.09	78.09	2458719
2018-10-05	78.15	79.99	74.60	76.62	2516979
2018-10-08	75.52	75.89	71.46	74.09	2975079
2018-10-09	74.69	76.85	73.82	74.33	2925200
2018-10-10	73.65	74.21	67.70	68.02	4593201
2018-10-11	67.35	72.99	67.08	69.29	4778960
2018-10-12	76.02	76.50	72.37	75.00	3636357
2018-10-15	74.63	77.14	73.00	76.13	3099125
2018-10-16	70.95	76.24	66.74	75.92	21867806
2018-10-17	76.02	76.58	71.32	74.01	5734720
2018-10-18	72.61	73.51	69.81	71.73	3998880
2018-10-19	72.61	73.71	66.33	66.41	4908951
2018-10-22	67.76	69.88	65.65	69.23	3481535
2018-10-23	66.99	70.00	66.76	69.68	2916527
2018-10-24	70.20	70.53	63.90	63.98	3188486
2018-10-25	64.50	67.75	64.33	67.35	3504046
2018-10-26	64.50	66.82	62.43	65.85	2866062
2018-10-29	67.38	68.71	64.60	65.98	3363938
2018-10-30	65.09	70.14	64.19	69.84	3886970
2018-10-31	72.37	76.15	71.67	75.22	4859873
2018-11-01	75.29	76.90	73.25	76.63	3073695
2018-11-02	76.49	77.95	73.32	74.32	2474142
2018-11-05	74.32	74.32	70.18	71.77	3426394
2018-11-06	72.47	74.57	69.96	71.02	5630157
2018-11-07	82.25	96.97	80.70	96.19	25260928
2018-11-08	94.65	98.89	91.66	91.95	9755144
2018-11-09	90.50	95.89	89.87	92.23	8338101
2018-11-12	91.66	92.08	81.78	83.34	9714834
2018-11-13	84.13	87.79	83.69	85.10	4623596
2018-11-14	86.73	87.45	82.60	83.96	4511255
2018-11-15	82.54	91.67	82.22	89.78	7370953
2018-11-16	87.98	90.43	87.01	89.17	3829317
2018-11-19	89.00	90.00	76.34	76.90	9198555
2018-11-20	71.61	78.64	71.56	75.89	5957946
2018-11-21	78.50	78.71	75.34	76.96	3926593
2018-11-23	75.50	81.41	75.06	80.62	2582689
2018-11-26	82.27	88.88	82.19	87.41	7072448
2018-11-27	86.24	87.20	84.50	86.52	4676662
2018-11-28	89.00	92.19	85.61	91.81	6637657
2018-11-29	90.60	93.54	90.36	92.48	4336356
2018-11-30	92.44	94.93	91.96	94.49	3985561
2018-12-03	97.32	97.55	92.59	95.62	5701721
2018-12-04	93.78	96.78	89.36	89.70	5553388
2018-12-06	87.25	96.45	85.68	96.19	6160773
2018-12-07	95.26	96.37	87.76	89.33	4400640
2018-12-10	88.26	92.25	87.72	91.84	3908849
2018-12-11	94.09	94.24	90.92	92.72	3183057
2018-12-12	94.49	100.47	93.66	96.67	7784261
2018-12-13	97.15	98.90	93.02	95.97	3779276
2018-12-14	93.73	95.03	90.70	91.62	5062829
2018-12-17	90.55	91.19	86.71	87.45	4565076
2018-12-18	89.24	89.82	82.79	85.29	5954898
2018-12-19	85.61	89.91	84.05	85.70	4200094
2018-12-20	84.49	86.65	76.02	80.48	7151854
2018-12-21	80.29	81.00	75.09	76.15	5181938
2018-12-24	74.00	77.57	73.15	75.59	1736856
2018-12-26	76.57	85.60	76.57	85.39	5374550
2018-12-27	83.83	87.91	81.15	87.38	4095521
2018-12-28	88.00	88.10	83.73	86.02	4093096
2018-12-31	87.08	91.10	86.37	89.30	4252730
2019-01-02	87.45	88.96	84.10	86.97	3818544
2019-01-03	85.06	86.48	80.13	81.25	4789321
2019-01-04	84.22	89.40	83.20	88.55	3718626
2019-01-07	91.31	99.40	91.25	96.98	8585974
2019-01-08	98.64	100.95	92.58	97.60	5503256
2019-01-09	97.50	98.06	94.75	96.41	2535503
2019-01-10	94.87	97.85	93.57	96.20	2227612
2019-01-11	96.00	101.70	95.64	96.83	6437315
2019-01-14	95.12	98.80	94.03	97.76	3686107
2019-01-15	98.52	101.83	97.36	100.45	3474460
2019-01-16	102.00	103.75	97.59	99.97	4707523
2019-01-17	100.11	104.12	99.23	102.11	4631632
2019-01-18	103.98	106.00	101.36	105.32	4084318
2019-01-22	104.02	104.05	98.40	99.52	3935355
2019-01-23	101.33	103.25	99.06	100.40	2954648
2019-01-24	100.41	102.43	100.24	101.55	2313453
2019-01-25	102.10	105.49	101.88	104.18	2608628
2019-01-28	102.90	103.33	99.90	102.16	2317092
2019-01-29	102.88	103.06	99.12	99.30	2295415
2019-01-30	101.08	104.03	99.79	103.82	2567958
2019-01-31	103.80	113.33	103.80	111.32	7323177
2019-02-01	111.31	113.50	110.26	112.88	4419135
2019-02-04	113.14	114.66	112.40	113.38	3008425
2019-02-05	113.82	116.54	113.01	113.89	3850683
2019-02-06	114.12	114.99	109.40	113.34	2603800
2019-02-07	111.50	111.54	108.26	110.12	3291264
2019-02-08	108.88	114.92	108.80	114.78	3163484
2019-02-11	118.50	119.00	113.71	115.75	6263741
2019-02-12	115.75	116.67	114.46	115.29	6914358
2019-02-13	114.19	116.89	105.60	106.87	19247630
2019-02-14	105.47	108.55	103.25	107.27	9540177
2019-02-15	106.20	107.66	104.25	106.85	5239298
2019-02-19	106.09	112.85	106.08	112.57	7687903
2019-02-20	113.00	119.25	112.75	116.30	8181092
2019-02-21	116.44	116.51	111.72	113.16	4667369
2019-02-22	114.10	116.61	113.63	116.55	3173045
2019-02-25	118.57	121.10	116.33	118.27	4416550
2019-02-26	117.10	118.96	116.25	116.92	2456753
2019-02-27	116.41	119.47	116.35	119.46	3262646
2019-02-28	118.85	122.37	118.33	121.69	4219169
2019-03-01	123.25	123.90	121.27	123.53	3026135
2019-03-04	124.71	124.85	112.25	116.10	6576892
2019-03-05	115.00	115.24	110.60	115.18	4731475
2019-03-06	115.00	116.48	113.11	114.63	3212459
2019-03-07	114.74	117.57	113.71	115.50	4136577
2019-03-08	113.22	117.00	111.52	116.80	2833926
2019-03-11	117.40	123.00	117.33	122.09	4003111
2019-03-12	122.87	126.96	121.34	125.70	4188412
2019-03-13	126.66	129.43	125.91	126.78	4109922
2019-03-14	127.01	131.36	126.41	130.00	3826756
2019-03-15	129.19	130.72	127.44	129.41	3593027
2019-03-18	131.30	133.32	127.16	129.35	3785434
2019-03-19	130.12	131.76	128.57	130.38	3247140
2019-03-20	130.10	132.39	127.68	130.65	2772561
2019-03-21	130.18	136.00	130.02	135.66	3838373
2019-03-22	135.00	135.79	128.66	129.53	4193933
2019-03-25	129.52	132.89	127.27	131.55	4337133
2019-03-26	133.51	134.85	130.47	131.87	2608140
2019-03-27	132.40	132.58	124.62	126.48	4029987
2019-03-28	127.65	128.37	124.12	125.73	3610295
2019-03-29	127.15	130.72	126.14	129.18	3286395
2019-04-01	131.58	131.95	125.32	127.67	3895862
2019-04-02	127.01	130.00	125.88	129.79	2379823
2019-04-03	130.52	131.65	128.60	129.38	1833856
2019-04-04	129.92	130.23	118.48	122.37	7238289
2019-04-05	123.15	123.91	120.54	122.42	4574211
2019-04-08	121.67	122.40	119.10	122.12	2707087
2019-04-09	122.23	124.93	121.59	122.70	2842091
2019-04-10	123.44	125.79	122.43	125.22	2188756
2019-04-11	125.80	126.47	123.10	125.70	1875911
2019-04-12	126.26	126.75	123.60	125.72	2454947
2019-04-15	125.30	127.78	123.81	127.19	2375359
2019-04-16	126.75	130.15	125.96	126.56	2843513
2019-04-17	127.20	127.35	121.60	123.08	2732515
2019-04-18	122.30	123.00	118.56	122.13	4225517
2019-04-22	122.00	128.30	121.53	127.96	2723663
2019-04-23	129.16	130.31	126.94	129.27	2988078
2019-04-24	130.10	131.20	128.68	129.99	2192351
2019-04-25	131.23	134.37	129.53	132.25	2893038
2019-04-26	133.00	135.19	131.01	134.92	2846216
2019-04-29	135.90	137.40	134.34	135.99	3666530
2019-04-30	134.10	137.19	132.01	137.14	5250281
2019-05-01	142.20	142.20	128.21	128.57	14134120
2019-05-02	127.78	134.38	126.75	131.94	5990310
2019-05-03	131.94	132.26	129.02	130.87	3793818
2019-05-06	127.04	132.28	126.80	131.80	4062804
2019-05-07	132.34	132.94	127.54	129.58	4567876
2019-05-08	129.00	132.95	128.38	131.66	2982738
2019-05-09	130.68	133.25	126.82	133.13	3957837
2019-05-10	132.60	136.34	130.14	134.28	4840140
2019-05-13	130.90	131.99	122.56	123.39	7305183
2019-05-14	126.00	131.15	124.22	131.08	5825658
2019-05-15	127.82	135.50	127.82	135.45	5056032
2019-05-16	136.03	144.62	136.00	142.37	7630942
2019-05-17	140.64	143.05	137.90	140.49	5267951
2019-05-20	137.50	140.47	136.14	137.66	3715283
2019-05-21	139.00	141.38	137.63	137.71	3340135
2019-05-22	136.94	141.16	136.74	137.84	2631568
2019-05-23	136.48	136.60	130.85	132.96	3492813
2019-05-24	134.70	136.81	133.10	133.90	3394950
2019-05-28	134.45	137.35	131.90	132.95	6369120
2019-05-29	131.13	132.97	128.28	129.17	3297197
2019-05-30	126.65	128.72	123.44	126.93	4575424
2019-05-31	124.39	134.25	123.00	131.99	10270773
2019-06-03	132.77	135.50	123.26	124.54	6179001
2019-06-04	126.30	128.89	123.66	128.39	5298199
2019-06-05	130.94	137.08	128.63	136.77	5047904
2019-06-06	136.85	140.39	131.37	139.63	4927267
2019-06-07	141.12	144.62	140.50	144.11	4964149
2019-06-10	145.00	148.80	143.03	143.62	4185169
2019-06-11	145.00	146.29	138.03	140.69	3848935
2019-06-12	141.47	144.34	139.50	143.09	2941386
2019-06-13	143.09	143.88	139.96	141.06	2317986
2019-06-14	140.76	141.28	138.59	140.17	2308799
2019-06-17	140.66	144.02	139.20	140.71	3357431
2019-06-18	144.98	145.49	141.98	142.29	3573514
2019-06-19	142.65	147.10	140.71	146.50	2734849
2019-06-20	149.46	151.00	145.05	146.66	3468724
2019-06-21	145.15	146.88	142.75	144.00	4127383
2019-06-24	144.53	144.70	137.68	138.41	3782595
2019-06-25	138.51	138.75	133.68	134.87	3556236
2019-06-26	137.18	139.50	133.55	134.18	3558662
2019-06-27	133.96	138.40	133.48	137.32	3462536
2019-06-28	137.46	138.78	134.01	136.35	4233398
2019-07-01	138.32	139.15	135.27	136.86	3075939
2019-07-02	137.73	139.50	136.52	137.50	2786822
2019-07-03	138.60	140.99	138.21	139.21	2256752
2019-07-05	138.43	140.29	134.75	140.27	3430393
2019-07-08	138.51	145.58	138.10	144.73	3553725
2019-07-09	144.49	146.85	143.15	145.25	3101413
2019-07-10	147.60	149.98	145.15	145.44	3419273
2019-07-11	146.16	146.90	142.71	144.26	2730144
2019-07-12	144.00	144.89	140.67	142.15	2886868
2019-07-15	142.38	145.87	140.86	145.40	2606896
2019-07-16	146.00	147.35	141.61	142.59	3081467
2019-07-17	142.77	146.47	142.26	145.86	2459492
2019-07-18	144.43	147.17	143.31	145.98	3996568
2019-07-19	146.90	147.69	145.00	145.62	2771677
2019-07-22	146.19	150.44	146.02	147.46	3455679
2019-07-23	148.20	148.99	143.48	145.57	2811129
2019-07-24	145.46	147.71	143.17	147.61	2390850
2019-07-25	147.61	149.50	146.20	147.76	2323852
2019-07-26	148.15	150.37	148.08	149.95	3136309
2019-07-29	150.00	150.39	140.08	141.50	5350667
2019-07-30	140.90	143.90	139.56	140.00	4478960
2019-07-31	141.05	142.90	136.11	139.11	6113093
2019-08-01	137.99	143.98	135.55	137.83	8147724
2019-08-02	136.42	136.72	132.16	133.70	5075841
2019-08-05	126.00	126.73	122.11	124.52	9018292
2019-08-06	126.90	127.87	123.67	125.57	5265292
2019-08-07	124.50	126.89	122.52	123.90	3784533
2019-08-08	125.71	131.68	125.14	131.68	4774221
2019-08-09	130.44	134.97	129.64	133.72	4149894
2019-08-12	132.48	133.51	127.70	131.49	3403336
2019-08-13	130.42	134.24	129.51	132.05	3716403
2019-08-14	128.10	129.60	123.43	124.75	4636514
2019-08-15	126.31	126.89	122.02	123.17	3335219
2019-08-16	124.46	126.57	123.75	124.76	2453378
2019-08-19	126.45	127.83	125.31	125.61	2859275
2019-08-20	125.55	128.10	124.50	126.86	1869076
2019-08-21	128.22	132.58	127.66	131.06	3164581
2019-08-22	131.55	132.00	127.44	130.50	2208093
2019-08-23	130.45	133.80	127.57	127.96	2954384
2019-08-26	129.32	130.20	126.42	129.98	2302021
2019-08-27	131.30	134.59	128.69	131.48	2634778
2019-08-28	130.24	131.62	128.10	130.91	1772550
2019-08-29	132.28	133.95	131.34	132.05	2311489
2019-08-30	133.22	133.22	127.77	130.47	2124987
2019-09-03	129.50	131.76	128.40	129.70	2332076
2019-09-04	130.60	133.97	130.00	132.32	1873954
2019-09-05	133.57	133.99	127.44	129.73	4101984
2019-09-06	130.89	131.56	123.35	123.70	3837198
2019-09-09	123.99	124.35	108.60	111.88	11808520
2019-09-10	109.87	115.99	107.00	110.01	8088020
2019-09-11	110.71	113.74	109.55	109.72	7376523
2019-09-12	111.90	115.21	111.35	113.10	6370835
2019-09-13	112.47	113.08	108.72	109.59	4032141
2019-09-16	108.39	111.82	107.66	110.65	3055212
2019-09-17	112.95	113.25	110.11	112.32	3323121
2019-09-18	112.50	112.99	110.88	112.55	3297445
2019-09-19	117.00	117.00	113.33	115.11	5742527
2019-09-20	115.89	117.23	111.20	114.22	5709500
2019-09-23	113.75	114.54	112.93	112.93	2096475
2019-09-24	112.98	113.47	106.83	109.11	4905442
2019-09-25	108.45	110.80	105.13	110.43	4018372
2019-09-26	111.39	112.31	108.41	110.90	3025389
2019-09-27	110.24	111.13	104.84	106.56	3857759
2019-09-30	106.50	110.85	104.22	109.96	4788724
2019-10-01	109.60	110.82	107.91	109.73	3002689
2019-10-02	107.50	109.30	105.40	106.61	3045785
2019-10-03	106.87	111.39	104.15	110.50	5582296
2019-10-04	111.41	112.84	109.88	112.08	3503984
2019-10-07	111.16	113.81	110.85	112.91	2233338
2019-10-08	111.67	112.69	108.28	108.40	2832481
2019-10-09	109.44	111.43	108.31	111.03	1919363
2019-10-10	110.35	112.52	110.05	110.29	2090609
2019-10-11	112.64	115.43	111.10	114.34	4010676
2019-10-14	114.07	117.05	113.55	116.59	1847314
2019-10-15	117.00	118.34	115.00	115.21	2207927
2019-10-16	111.62	112.87	108.87	109.80	4352206
2019-10-17	110.13	110.49	107.91	110.05	2642955
2019-10-18	110.26	110.36	103.80	106.35	4838814
2019-10-21	106.60	107.78	104.83	105.54	3216610
2019-10-22	106.78	106.78	100.08	100.65	6082870
2019-10-23	100.20	104.39	99.70	100.50	4407459
2019-10-24	102.85	105.94	102.31	105.63	3750126
2019-10-25	104.50	107.90	103.40	106.98	2701562
2019-10-28	107.67	107.99	105.49	106.40	2136373
2019-10-29	106.12	107.54	105.09	105.10	2741338
2019-10-30	107.01	109.66	105.60	107.70	7264397
2019-10-31	98.58	99.79	92.89	96.56	15362558
2019-11-01	95.64	98.87	95.51	97.06	4935048
2019-11-04	96.46	96.75	91.64	92.01	8417447
2019-11-05	92.00	93.46	89.81	91.33	5198722
2019-11-06	91.50	93.48	90.15	92.27	3477756
2019-11-07	92.10	92.95	90.61	91.06	2954877
2019-11-08	90.75	93.92	90.55	93.23	2919482
2019-11-11	94.00	97.37	93.50	96.17	4350134
2019-11-12	96.50	100.12	91.37	95.09	13297043
2019-11-13	94.93	98.36	94.43	98.34	3800004
2019-11-14	98.06	99.31	96.85	98.11	2666707
2019-11-15	99.25	99.58	97.56	99.54	2847280
2019-11-18	99.51	102.63	98.60	101.66	3992450
2019-11-19	102.00	103.58	100.62	103.00	2533692
2019-11-20	103.27	105.59	102.54	103.74	3743581
2019-11-21	104.07	105.35	102.90	103.53	1734147
2019-11-22	103.80	104.50	102.78	104.29	1964058
2019-11-25	105.00	105.30	103.16	103.36	2331659
2019-11-26	103.00	103.54	101.77	102.59	3178237
2019-11-27	102.85	103.40	101.56	103.00	1814892
2019-11-29	102.20	103.60	101.81	103.28	1132189
2019-12-02	102.66	102.76	95.67	97.65	5274528
2019-12-03	95.65	99.56	94.88	99.28	2666113
2019-12-04	99.27	100.65	97.88	98.93	2364182
2019-12-05	98.50	99.45	97.40	97.54	1612563
2019-12-06	97.82	99.36	96.26	98.54	1925650
2019-12-09	98.66	100.55	98.55	98.99	2072738
2019-12-10	99.45	99.62	96.75	97.36	1573542
2019-12-11	97.54	97.74	95.06	96.23	2437937
2019-12-12	96.20	97.38	95.33	96.86	2720635
2019-12-13	97.01	99.32	96.94	97.98	3008613
2019-12-16	98.24	100.20	97.35	98.85	2484061
2019-12-17	99.15	99.32	97.00	97.59	2177144
2019-12-18	97.76	99.94	97.54	98.43	2226667
2019-12-19	98.21	99.92	97.71	99.88	1785070
2019-12-20	100.14	101.37	99.57	100.26	2501840
2019-12-23	100.55	101.60	100.20	100.39	1409988
2019-12-24	99.92	100.73	99.06	100.55	948094
2019-12-26	100.89	103.58	100.40	102.61	2031924
2019-12-27	103.34	103.34	100.05	100.43	1928786
2019-12-30	99.60	100.17	96.70	97.79	2318481
2019-12-31	96.81	98.74	96.68	98.28	2019278
2020-01-02	100.01	103.15	99.66	103.15	2875482
2020-01-03	101.10	104.55	100.76	103.52	2503764
2020-01-06	102.74	107.74	101.77	107.46	3940147
2020-01-07	107.63	109.94	107.37	108.06	2665019
2020-01-08	108.80	110.82	108.20	109.39	3035889
2020-01-09	111.33	113.15	110.36	113.02	3791862
2020-01-10	115.00	116.49	114.05	115.74	4634159
2020-01-13	117.29	120.45	116.85	120.34	3830293
2020-01-14	120.07	120.87	117.21	119.02	3140583
2020-01-15	119.43	123.78	119.22	119.88	4913596
2020-01-16	121.24	121.60	118.30	119.58	3204426
2020-01-17	119.22	120.48	118.05	119.36	2592646
2020-01-21	118.90	120.53	117.23	119.08	2319356
2020-01-22	119.85	120.90	118.92	119.12	2294045
2020-01-23	120.00	121.83	118.83	120.80	3423678
2020-01-24	122.01	123.37	119.55	121.38	2930492
2020-01-27	116.92	121.11	115.02	120.55	2174332
2020-01-28	122.43	125.78	121.12	122.76	3785003
2020-01-29	123.90	125.19	121.66	123.80	2524335
2020-01-30	122.50	125.59	122.01	124.81	1927466
2020-01-31	126.53	127.50	122.96	124.34	3029147
2020-02-03	124.31	128.18	123.38	128.18	3330195
2020-02-04	130.39	132.02	128.60	131.90	3345095
2020-02-05	133.00	133.00	126.40	127.15	6738767
2020-02-06	120.60	125.66	116.38	117.87	13789461
2020-02-07	119.78	122.88	117.92	122.21	5547727
2020-02-10	122.30	126.78	121.59	125.71	3274459
2020-02-11	126.43	127.17	124.46	125.41	2200287
2020-02-12	125.56	126.18	122.45	125.92	2165305
2020-02-13	125.63	130.53	125.00	128.67	3602201
2020-02-14	128.87	129.73	127.51	127.74	2109461
2020-02-18	127.50	129.13	126.02	128.14	3168582
2020-02-19	128.76	129.65	127.92	128.06	1983267
2020-02-20	128.00	128.56	123.10	126.71	2699443
2020-02-21	125.38	125.74	120.90	123.27	2567857
2020-02-24	115.00	118.60	113.03	117.94	4120249
2020-02-25	119.00	120.12	111.67	112.31	4468557
2020-02-26	113.11	115.84	111.12	112.96	2606035
2020-02-27	107.52	114.90	105.27	110.91	3419934
2020-02-28	105.97	112.65	105.73	112.64	3822179
2020-03-02	113.70	114.25	108.01	111.48	3218402
2020-03-03	111.57	112.28	102.26	105.37	5310648
2020-03-04	106.86	107.26	103.83	104.88	3986004
2020-03-05	103.81	108.58	102.84	105.99	2916157
2020-03-06	103.50	104.35	98.58	101.77	3457238
2020-03-09	92.88	98.99	91.00	93.05	3741722
2020-03-10	96.47	96.81	89.55	92.61	5083340
2020-03-11	90.18	92.42	85.18	87.01	4504334
2020-03-12	77.08	82.82	75.75	78.34	5301763
2020-03-13	83.18	83.18	73.72	79.99	5845318
2020-03-16	69.42	77.99	68.06	71.70	3437685
2020-03-17	72.23	80.66	72.23	77.62	3612704
2020-03-18	72.57	78.46	70.26	74.09	2755016
2020-03-19	74.25	83.31	71.57	82.50	4208960
2020-03-20	83.22	89.39	83.01	84.14	3763407
2020-03-23	84.61	90.49	81.36	89.74	4072843
2020-03-24	93.00	98.74	93.00	97.53	4241787
2020-03-25	98.89	101.79	95.76	96.83	3621631
2020-03-26	97.21	102.69	96.77	100.69	3637035
2020-03-27	98.00	98.96	95.51	96.63	2200170
2020-03-30	97.57	99.42	95.31	97.00	2593705
2020-03-31	92.34	95.45	88.94	89.49	5210995
2020-04-01	87.00	87.88	84.54	84.93	2742924
2020-04-02	83.79	86.41	81.51	83.32	2606119
2020-04-03	82.58	83.00	79.25	80.69	2893563
2020-04-06	84.00	86.95	82.44	86.66	2933612
2020-04-07	88.00	90.29	84.02	87.22	3415325
2020-04-08	88.45	92.35	88.15	91.73	2823920
2020-04-09	92.58	97.45	92.14	95.34	2926219
2020-04-13	95.30	96.29	92.71	95.89	1575093
2020-04-14	98.54	100.92	98.01	98.79	2128118
2020-04-15	99.46	101.69	97.43	100.82	2047837
2020-04-16	101.85	106.82	101.52	103.63	2970752
2020-04-17	106.50	108.32	104.38	107.88	2787369
2020-04-20	106.60	111.49	106.55	108.37	2433865
2020-04-21	107.53	109.49	100.41	105.00	3420877
2020-04-22	106.90	109.36	105.88	107.89	1271698
2020-04-23	105.00	109.43	105.00	107.51	1761936
2020-04-24	108.08	110.80	105.70	109.95	1780242
2020-04-27	111.15	112.69	108.91	109.42	1552081
2020-04-28	110.05	110.57	104.40	104.59	2265711
2020-04-29	106.07	111.98	105.40	111.30	2433613
2020-04-30	111.13	116.84	110.80	112.30	3209224
2020-05-01	109.39	113.69	107.95	107.98	2693514
2020-05-04	106.97	113.92	106.24	113.25	2425509
2020-05-05	115.28	119.19	114.05	116.57	2584745
2020-05-06	117.05	123.64	116.51	122.40	5990525
2020-05-07	152.40	176.37	152.40	170.89	31103144
2020-05-08	167.01	182.39	165.11	179.69	16956698
2020-05-11	179.98	189.97	179.00	186.61	9736838
2020-05-12	187.00	197.15	181.60	190.29	11599013
2020-05-13	192.11	195.55	180.30	187.42	10975773
2020-05-14	186.07	193.07	183.77	191.86	5644004
2020-05-15	188.41	195.15	187.80	189.22	5682736
2020-05-18	189.63	193.70	183.10	183.39	4432363
2020-05-19	183.05	188.49	180.56	183.24	4364223
2020-05-20	187.12	192.65	186.31	191.91	5443612
2020-05-21	192.90	197.30	188.04	194.00	4374815
2020-05-22	200.17	209.50	196.11	208.62	7139674
2020-05-26	209.00	209.94	195.00	196.40	6338867
2020-05-27	189.33	192.98	177.13	192.35	6725617
2020-05-28	190.33	198.70	189.42	191.40	3150789
2020-05-29	197.52	197.91	192.03	197.60	2926926
2020-06-01	195.79	202.75	195.24	199.00	2796200
2020-06-02	198.80	202.40	195.36	201.67	2491438
2020-06-03	199.00	203.28	197.82	200.80	2521906
2020-06-04	201.18	203.12	191.53	193.05	2897934
2020-06-05	185.55	198.98	182.12	196.71	3054493
2020-06-08	195.25	198.43	189.66	196.73	2384890
2020-06-09	197.98	199.83	193.60	194.27	1884792
2020-06-10	196.41	205.00	194.00	203.08	3000085
2020-06-11	199.47	202.78	187.53	188.42	3818868
2020-06-12	193.08	196.34	188.64	191.89	2572403
2020-06-15	198.19	204.00	193.49	203.30	3541504
2020-06-16	202.50	210.40	196.74	209.69	4028643
2020-06-17	211.31	216.62	209.25	211.28	3763797
2020-06-18	210.07	216.00	208.45	215.29	2485169
2020-06-19	218.00	218.49	210.00	210.29	3522851
2020-06-22	212.56	218.80	212.47	216.25	2149603
2020-06-23	216.98	219.64	213.58	215.25	2317953
2020-06-24	214.87	219.05	209.22	212.17	2463695
2020-06-25	212.81	216.55	207.56	216.52	2523803
2020-06-26	217.87	222.38	211.64	221.15	5136812
2020-06-29	221.03	222.15	206.56	210.99	3293692
2020-06-30	211.08	221.00	208.95	219.42	2751511
2020-07-01	218.13	228.69	217.00	227.77	2208387
2020-07-02	230.61	236.50	227.46	232.35	3375489
2020-07-06	237.66	242.00	232.57	235.44	2575824
2020-07-07	235.23	239.47	232.82	233.30	1943623
2020-07-08	235.50	244.99	234.92	243.61	3516089
2020-07-09	245.50	247.50	237.44	245.30	2610382
2020-07-10	245.00	245.30	238.65	240.58	2185565
2020-07-13	241.62	244.00	223.37	224.80	2695567
2020-07-14	222.11	227.36	214.32	223.82	3201738
2020-07-15	226.28	226.68	216.78	224.27	2376277
2020-07-16	221.98	224.00	217.24	222.38	2460916
2020-07-17	225.80	239.63	222.97	238.57	4500672
2020-07-20	240.00	264.37	237.54	262.97	5179901
2020-07-21	263.55	264.50	250.05	260.51	4316336
2020-07-22	262.53	271.00	260.13	262.05	3224227
2020-07-23	263.50	270.50	253.29	254.32	3054120
2020-07-24	248.50	250.48	235.70	248.29	2787047
2020-07-27	252.00	256.60	247.62	252.86	1611138
2020-07-28	252.96	256.31	249.56	249.79	1562226
2020-07-29	253.09	265.36	250.47	264.62	3265506
2020-07-30	263.49	269.78	259.41	267.45	2568714
2020-07-31	273.00	277.42	267.14	277.42	3379469
2020-08-03	282.18	288.81	279.31	286.33	3743583
2020-08-04	285.00	286.99	280.13	283.76	5245178
2020-08-05	277.00	280.56	268.62	278.11	6259492
2020-08-06	272.63	275.39	260.00	260.49	4322467
2020-08-07	245.83	257.50	241.73	249.00	9523249
2020-08-10	248.12	252.70	241.36	250.05	4921207
2020-08-11	246.59	252.29	242.66	244.49	3049938
2020-08-12	244.47	247.52	240.24	240.93	2443429
2020-08-13	243.64	248.35	242.61	243.99	1845279
2020-08-14	246.00	247.00	238.52	240.06	1508237
2020-08-17	242.99	249.12	242.00	247.80	2100812
2020-08-18	250.05	254.80	247.44	251.94	2245017
2020-08-19	250.81	253.40	248.50	251.00	1559545
2020-08-20	248.02	258.60	247.00	257.65	2050254
2020-08-21	259.92	261.45	251.10	251.26	1608268
2020-08-24	254.29	254.52	240.33	245.47	1993503
2020-08-25	242.70	250.36	240.71	249.51	1834560
2020-08-26	254.00	267.94	253.17	265.02	2960161
2020-08-27	265.00	268.73	260.20	261.52	2539178
2020-08-28	264.00	274.36	262.50	264.45	2030200
2020-08-31	266.14	270.74	261.90	269.76	1783694
2020-09-01	274.36	283.34	272.00	273.24	2739645
2020-09-02	279.11	279.41	258.78	264.20	2905051
2020-09-03	255.02	258.42	243.76	248.39	3391083
2020-09-04	245.15	248.00	223.01	233.50	3649396
2020-09-08	223.18	234.55	222.33	226.16	2196727
2020-09-09	233.70	235.62	226.53	233.11	1730285
2020-09-10	236.59	243.67	229.55	231.17	1658446
2020-09-11	235.51	235.51	220.89	224.41	1561901
2020-09-14	228.47	231.29	222.09	225.91	1417895
2020-09-15	228.29	231.51	222.89	226.33	1360113
2020-09-16	226.10	235.75	224.64	228.74	1707515
2020-09-17	220.00	223.11	216.23	221.87	1983275
2020-09-18	225.20	227.80	220.48	225.40	1921683
2020-09-21	224.06	238.77	222.00	238.30	2024602
2020-09-22	239.07	241.38	233.97	237.00	1896592
2020-09-23	234.57	238.72	230.89	232.00	2112880
2020-09-24	229.99	245.16	227.71	238.40	2450188
2020-09-25	238.58	246.69	234.03	245.02	1529899
2020-09-28	246.61	249.05	241.26	244.52	1724111
2020-09-29	245.00	251.76	243.00	248.80	1422701
2020-09-30	246.41	250.74	244.45	247.09	1683372
2020-10-01	249.95	258.00	247.50	256.96	2245372
2020-10-02	276.95	295.52	272.50	290.36	13795458
2020-10-05	290.00	290.90	282.31	283.00	3847981
2020-10-06	283.58	298.12	282.31	294.51	5679812
2020-10-07	298.00	307.61	296.60	298.18	3612874
2020-10-08	303.05	306.64	297.00	299.10	1807083
2020-10-09	302.00	310.64	300.57	306.24	1931975
2020-10-12	322.68	332.00	311.51	329.72	6200161
2020-10-13	333.35	341.70	331.74	337.88	3501451
2020-10-14	338.00	339.50	319.38	323.42	3282036
2020-10-15	313.02	327.97	310.39	325.90	2894976
2020-10-16	328.10	331.44	323.81	326.47	1580811
2020-10-19	330.00	338.88	326.45	329.59	1899510
2020-10-20	326.00	328.76	308.58	309.38	3164519
2020-10-21	313.99	315.73	297.37	298.70	2945051
2020-10-22	301.00	302.03	287.01	294.03	2394900
2020-10-23	293.62	307.17	289.13	306.10	2355584
2020-10-26	308.00	312.26	295.11	300.62	4684533
2020-10-27	297.68	300.79	285.83	286.29	5934987
2020-10-28	283.40	297.20	277.32	296.96	3905996
2020-10-29	299.75	303.69	287.80	288.58	2174561
2020-10-30	286.03	289.79	273.76	278.97	2402954
2020-11-02	277.74	284.64	269.70	273.38	2272931
2020-11-03	273.16	283.50	270.00	280.37	1674544
2020-11-04	293.49	307.46	291.07	306.19	3100211
2020-11-05	314.39	314.73	299.54	307.54	2287785
2020-11-06	302.89	305.30	288.20	292.13	3974347
2020-11-09	280.00	287.65	266.14	274.00	3088567
2020-11-10	270.00	274.55	254.82	266.26	2411738
2020-11-11	268.07	281.08	266.60	279.17	1927798
2020-11-12	280.57	288.75	278.75	285.67	1419805
2020-11-13	281.09	286.34	271.86	274.43	1832844
2020-11-16	272.16	284.92	270.70	278.52	2594870
2020-11-17	282.00	291.01	278.19	287.88	2149509
2020-11-18	286.91	288.36	278.37	278.93	2053986
2020-11-19	284.50	301.56	279.01	295.64	3589953
2020-11-20	296.50	306.60	296.50	298.31	2724009
2020-11-23	302.20	305.60	293.88	301.72	2342065
2020-11-24	302.00	303.41	290.00	292.00	2294875
2020-11-25	292.13	307.49	292.00	305.50	2314127
2020-11-27	308.06	321.00	307.00	319.05	2035281
2020-11-30	321.00	323.89	308.73	320.09	3636165
2020-12-01	319.72	320.94	308.06	313.58	1867560
2020-12-02	308.37	320.94	301.55	320.34	2026816
2020-12-03	323.52	333.62	318.93	319.75	2100478
2020-12-04	319.22	323.32	314.10	319.49	1413336
2020-12-07	315.91	316.03	308.26	309.29	2320509
2020-12-08	311.00	326.24	308.59	320.80	2261263
2020-12-09	319.23	321.95	305.61	312.54	2779367
2020-12-10	310.26	338.61	307.93	334.51	3661546
2020-12-11	333.15	346.00	330.25	342.41	3157097
2020-12-14	344.60	358.18	344.10	350.09	2835142
2020-12-15	349.75	356.87	342.13	345.10	2370236
2020-12-16	346.20	352.75	340.72	350.88	2115543
2020-12-17	356.50	365.00	353.21	361.07	2449181
2020-12-18	369.32	369.39	359.44	365.03	2418664
2020-12-21	361.21	369.37	357.45	364.82	2105422
2020-12-22	369.46	374.49	360.89	370.75	2500359
2020-12-23	371.00	373.50	358.09	363.28	1197098
2020-12-24	365.15	371.36	361.40	362.88	681112
2020-12-28	367.31	368.29	346.00	355.66	2081187
2020-12-29	360.00	361.46	346.74	350.50	2341313
2020-12-30	352.34	354.99	347.38	349.56	1113349
2020-12-31	351.70	352.02	335.96	338.50	1541564
2021-01-04	339.00	340.60	326.26	334.59	1968892
2021-01-05	330.43	341.79	329.00	341.24	1375448
2021-01-06	329.09	337.93	326.11	329.01	1837625
2021-01-07	339.88	357.50	337.32	357.15	2057891
2021-01-08	362.34	373.01	355.79	360.27	2135819
2021-01-11	359.60	367.68	356.00	362.01	1261723
2021-01-12	363.00	375.74	362.26	375.15	1258195
2021-01-13	376.00	381.96	367.99	369.00	1486075
2021-01-14	373.33	386.75	371.23	385.10	1817137
2021-01-15	385.00	398.29	383.37	388.65	1790733
2021-01-19	388.50	390.00	377.62	382.25	1882638
2021-01-20	388.69	394.36	383.66	392.97	1142413
2021-01-21	392.51	394.48	383.00	389.00	1064476
2021-01-22	389.06	392.81	387.68	392.01	1166158
2021-01-25	398.95	404.27	373.34	380.00	2340600
2021-01-26	381.30	381.30	354.45	355.15	2706597
2021-01-27	341.04	352.44	329.13	337.77	2378957
2021-01-28	345.00	366.93	341.92	360.91	2193619
2021-01-29	360.50	362.53	347.77	359.43	1848727
2021-02-01	364.00	372.09	356.00	371.55	1110793
2021-02-02	378.00	388.88	375.68	387.25	1579036
2021-02-03	391.20	393.61	381.68	389.50	1637932
2021-02-04	391.00	399.50	387.01	399.49	1186989
2021-02-05	398.99	401.00	395.68	400.06	1216513
2021-02-08	402.01	407.77	395.70	399.51	1021213
2021-02-09	409.00	411.92	402.26	406.57	1809897
2021-02-10	412.32	437.98	411.67	433.30	2826611
2021-02-11	428.98	441.19	422.00	433.19	1753882
2021-02-12	430.41	437.90	421.18	435.29	1238797
2021-02-16	433.92	435.75	411.53	421.26	2658706
2021-02-17	420.00	420.00	398.04	411.65	3107617
2021-02-18	441.00	457.30	437.00	443.49	6392463
2021-02-19	427.01	434.33	423.96	425.55	6470678
2021-02-22	422.20	430.00	406.00	409.21	2874292
2021-02-23	388.54	414.44	371.70	410.59	4417204
2021-02-24	402.81	414.73	392.28	408.96	2282561
2021-02-25	410.00	417.11	377.07	377.59	2788277
2021-02-26	388.15	395.00	376.00	392.88	2980703
2021-03-01	405.03	417.11	399.35	415.78	2173558
2021-03-02	416.99	418.00	393.65	394.62	1882055
2021-03-03	390.53	393.05	361.11	364.52	2832795
2021-03-04	356.97	371.68	328.10	346.05	4204568
2021-03-05	350.00	350.36	311.44	337.28	4228528
2021-03-08	338.84	349.46	320.00	320.59	2903226
2021-03-09	352.26	365.96	343.74	362.36	3662903
2021-03-10	373.00	377.00	351.12	352.77	2238396
2021-03-11	370.02	377.14	362.60	374.25	1579866
2021-03-12	368.00	371.35	357.60	369.03	1556603
2021-03-15	366.68	369.97	361.01	369.58	1438976
2021-03-16	380.12	388.30	365.15	373.22	2162381
2021-03-17	358.31	388.91	357.03	386.27	3570705
2021-03-18	380.68	381.18	350.06	352.05	3312043
2021-03-19	353.59	360.13	342.90	355.80	3020019
2021-03-22	356.22	363.80	351.37	359.80	1701599
2021-03-23	361.70	364.16	352.48	354.42	1551792
2021-03-24	355.81	356.98	325.13	326.50	2773928
2021-03-25	318.38	334.18	315.25	327.61	2374706
2021-03-26	327.73	336.00	310.19	319.79	2497065
2021-03-29	320.00	324.76	306.05	315.08	2206565
2021-03-30	310.25	323.88	306.04	321.20	1752341
2021-03-31	329.65	346.65	328.29	340.76	2742255
2021-04-01	350.36	360.62	346.00	352.04	1735013
2021-04-05	355.00	355.55	336.36	348.43	1688517
2021-04-06	349.00	362.50	346.80	357.53	1616144
2021-04-07	355.62	364.93	351.35	353.11	2277128
2021-04-08	361.00	370.10	359.76	367.07	1372645
2021-04-09	365.00	369.27	358.75	368.24	1073850
2021-04-12	365.68	373.77	362.01	371.06	1099055
2021-04-13	375.00	389.69	374.50	386.60	1604966
2021-04-14	388.12	393.86	370.36	372.00	1437796
2021-04-15	377.60	391.81	375.10	389.89	1794008
2021-04-16	391.00	394.20	383.19	385.24	1195058
2021-04-19	377.86	385.99	362.50	367.46	1949925
2021-04-20	369.00	377.91	362.28	367.65	1523136
2021-04-21	362.00	373.30	357.67	370.20	956592
2021-04-22	373.00	384.84	371.33	373.77	1350179
2021-04-23	381.79	387.71	378.71	384.64	1243781
2021-04-26	386.83	400.92	384.27	400.68	1463523
2021-04-27	403.00	405.80	390.68	395.89	1022864
2021-04-28	393.34	396.70	388.04	393.80	1005532
2021-04-29	394.43	396.04	369.65	375.44	1843843
2021-04-30	370.36	377.43	365.11	367.80	1583927
2021-05-03	370.71	374.00	358.00	359.92	1660944
2021-05-04	348.98	350.00	328.27	342.03	3362652
2021-05-05	346.00	341.85	317.00	335.72	1703736
2021-05-06	305.88	319.85	298.89	304.12	6885491
2021-05-07	315.99	321.00	305.00	307.15	3143534
2021-05-10	300.12	300.38	286.07	294.70	3466908
2021-05-11	283.69	309.99	281.32	306.07	3106165
2021-05-12	296.20	304.06	287.31	296.32	3264764
2021-05-13	301.08	305.18	275.60	281.02	3533798
2021-05-14	285.46	299.65	283.54	299.40	2279679
2021-05-17	297.00	304.00	288.12	297.20	2320089
2021-05-18	302.15	308.66	297.00	299.54	1853639
2021-05-19	289.00	300.50	285.35	298.37	2370584
2021-05-20	300.00	318.40	299.51	316.31	3047794
2021-05-21	318.20	322.75	310.40	314.64	1831418
2021-05-24	316.00	325.77	313.64	324.09	1890750
2021-05-25	326.80	329.62	322.28	324.21	1691375
2021-05-26	326.95	335.93	325.35	332.36	2714914
2021-05-27	333.00	339.84	322.55	338.69	2806877
2021-05-28	338.00	342.03	336.00	336.00	1253895
2021-06-01	339.19	340.96	329.23	333.68	1537553
2021-06-02	331.22	338.69	327.24	331.48	1134500
2021-06-03	328.42	330.51	309.67	309.83	2277370
2021-06-04	313.70	319.00	309.01	309.91	1833589
2021-06-07	308.84	315.78	304.50	314.52	1719334
2021-06-08	316.38	323.81	312.50	317.20	1424033
2021-06-09	318.90	326.74	314.28	314.61	1573897
2021-06-10	314.00	324.95	312.75	324.10	1419715
2021-06-11	324.04	333.99	322.29	332.73	1815676
2021-06-14	335.50	347.13	333.00	343.07	2036400
2021-06-15	340.76	341.95	333.50	335.50	1582902
2021-06-16	335.50	338.66	325.79	334.40	2022420
2021-06-17	335.00	365.00	333.84	360.97	3228862
2021-06-18	359.26	372.86	357.50	367.61	2718299
2021-06-21	367.43	368.80	353.16	363.19	1902378
2021-06-22	369.80	382.08	367.24	377.53	2079531
2021-06-23	378.00	386.44	377.90	385.41	1476196
2021-06-24	389.00	393.93	382.48	386.56	1346426
2021-06-25	386.11	387.79	376.55	383.69	5778782
2021-06-28	389.42	397.76	387.64	394.12	1573464
2021-06-29	394.00	403.41	391.13	400.18	1531950
2021-06-30	400.18	400.18	390.80	394.16	1643696
2021-07-01	396.00	396.60	380.66	387.00	1693205
2021-07-02	390.79	395.14	385.37	388.68	826928
2021-07-06	386.08	400.33	386.08	394.39	1146295
2021-07-07	398.51	401.45	387.55	388.85	1012543
2021-07-08	379.42	387.17	375.61	384.85	1056940
2021-07-09	384.27	393.00	380.64	392.27	1086589
2021-07-12	399.00	403.31	388.58	393.41	1309686
2021-07-13	392.00	399.85	386.83	389.26	1364297
2021-07-14	392.85	395.71	374.02	375.35	1477152
2021-07-15	372.45	376.50	361.28	366.27	1541307
2021-07-16	369.00	380.45	366.78	374.98	1352774
2021-07-19	364.18	382.85	362.78	379.06	1231303
2021-07-20	382.95	394.20	375.14	390.22	1426243
2021-07-21	388.98	395.64	384.30	393.90	1152433
2021-07-22	395.07	409.07	394.70	405.51	1520986
2021-07-23	406.35	412.68	404.37	409.84	1013964
2021-07-26	407.23	407.89	395.58	398.25	1502531
2021-07-27	398.47	398.63	378.31	387.48	1491435
2021-07-28	388.07	397.52	386.24	394.00	970664
2021-07-29	393.74	399.48	389.20	392.20	1500105
2021-07-30	381.94	382.88	370.36	373.59	2901654
2021-08-02	375.00	384.48	366.08	379.55	1581289
2021-08-03	376.38	378.28	363.00	370.26	1617616
2021-08-04	368.79	376.83	365.86	374.51	1211709
2021-08-05	370.02	379.68	368.02	377.08	1029453
2021-08-06	376.67	380.92	367.74	371.90	976497
2021-08-09	374.34	378.12	368.51	376.02	835583
2021-08-10	378.43	382.75	364.50	366.69	859147
2021-08-11	368.45	369.19	353.17	355.96	1345748
2021-08-12	355.93	370.50	353.55	368.29	1643934
2021-08-13	367.75	369.36	363.00	364.94	1045756
2021-08-16	360.58	361.34	342.28	346.61	2326381
2021-08-17	344.00	346.98	337.50	344.56	1390240
2021-08-18	342.43	346.76	338.77	338.99	914340
2021-08-19	334.25	347.73	331.74	341.27	1471991
2021-08-20	341.39	345.00	339.44	340.93	988396
2021-08-23	344.42	350.21	342.30	349.12	971923
2021-08-24	352.02	356.98	351.00	356.00	1201094
2021-08-25	356.94	360.48	353.18	355.30	799933
2021-08-26	355.65	360.56	353.34	354.13	916409
2021-08-27	355.03	361.29	350.78	361.25	1064267
2021-08-30	364.45	371.51	362.94	366.68	1370290
2021-08-31	363.46	363.59	356.03	356.96	1280136
2021-09-01	356.83	364.41	356.75	359.31	810917
2021-09-02	364.06	364.27	356.05	358.80	677676
2021-09-03	356.50	369.35	356.44	367.23	940341
2021-09-07	365.99	368.53	355.22	359.57	1698143
2021-09-08	358.33	359.75	344.28	352.71	2466081
2021-09-09	349.92	357.70	347.54	352.63	882674
2021-09-10	351.16	352.44	342.32	342.37	1602928
2021-09-13	342.32	345.46	330.54	336.01	1698821
2021-09-14	338.01	343.80	335.00	337.00	974937
2021-09-15	336.09	342.35	331.71	342.02	1308119
2021-09-16	340.69	346.25	335.79	345.80	1549850
2021-09-17	348.10	352.99	343.18	352.87	2568459
2021-09-20	338.00	348.29	333.28	337.86	2078857
2021-09-21	345.25	349.40	341.51	344.10	1585846
2021-09-22	341.92	349.92	340.22	349.00	1435450
2021-09-23	351.88	352.36	344.80	348.99	972524
2021-09-24	346.39	347.46	336.36	343.21	1211034
2021-09-27	338.46	345.41	338.46	345.12	1307696
2021-09-28	339.75	343.21	321.95	322.15	2854688
2021-09-29	326.20	328.45	311.81	312.80	2526775
2021-09-30	315.40	321.14	311.18	319.05	1912163
2021-10-01	319.75	326.45	318.21	324.33	1566680
2021-10-04	320.57	322.08	306.25	313.22	2018557
2021-10-05	312.38	323.62	312.38	320.23	1701575
2021-10-06	315.81	325.24	314.13	316.88	2239770
2021-10-07	321.00	328.85	319.06	324.17	1378717
2021-10-08	328.75	331.57	318.73	320.60	1450684
2021-10-11	317.87	327.24	315.95	320.72	813052
2021-10-12	322.85	329.00	321.02	326.63	1067907
2021-10-13	330.00	346.99	329.88	345.76	1736134
2021-10-14	351.10	362.29	351.10	357.46	2334898
2021-10-15	357.22	357.92	352.22	353.31	1021084
2021-10-18	351.80	361.79	351.00	361.27	1241409
2021-10-19	364.00	369.13	360.16	365.03	1156667
2021-10-20	367.74	371.96	361.23	366.59	1226502
2021-10-21	363.80	373.00	363.00	369.23	995771
2021-10-22	367.00	368.74	349.62	358.19	1836122
2021-10-25	361.32	363.76	354.90	358.17	1326568
2021-10-26	362.08	363.80	352.06	353.92	1458541
2021-10-27	353.49	356.28	342.69	345.66	5188687
2021-10-28	286.26	303.98	278.00	284.93	21575265
2021-10-29	288.31	296.54	283.00	291.36	7085850
2021-11-01	292.51	300.78	289.99	300.60	3485132
2021-11-02	300.61	301.80	293.52	300.07	2373813
2021-11-03	300.35	314.43	294.65	312.43	4042238
2021-11-04	315.00	316.63	305.89	313.42	3116088
2021-11-05	314.44	315.81	306.75	310.60	2611340
2021-11-08	309.55	317.00	309.55	313.01	1617871
2021-11-09	313.49	316.71	301.00	310.60	1553882
2021-11-10	308.74	310.48	295.11	297.28	2932694
2021-11-11	300.00	302.17	293.43	298.00	1774326
2021-11-12	299.33	304.22	296.85	304.16	1381591
2021-11-15	304.56	309.50	299.13	304.50	2520359
2021-11-16	308.50	312.31	306.01	310.75	2188899
2021-11-17	311.00	313.39	300.30	302.78	1736934
2021-11-18	301.17	303.75	285.53	290.99	3528329
2021-11-19	292.33	295.01	284.82	285.00	2278563
2021-11-22	284.25	286.00	273.14	279.61	3693633
2021-11-23	277.27	281.00	266.29	275.13	2831391
2021-11-24	272.38	285.19	268.36	283.89	2326403
2021-11-26	285.74	292.35	283.48	290.25	1811935
2021-11-29	289.00	295.96	281.42	293.23	2711764
2021-11-30	292.94	298.00	284.52	286.15	2914143
2021-12-01	284.61	288.71	255.36	259.53	4850958
2021-12-02	258.51	269.75	254.46	267.17	3548674
2021-12-03	265.80	266.71	241.72	248.17	4045387
2021-12-06	244.00	254.85	235.00	251.10	2627989
2021-12-07	261.67	270.11	260.63	265.31	2332174
2021-12-08	265.00	274.91	259.17	274.81	1664351
2021-12-09	282.05	289.00	268.15	268.29	2492831
2021-12-10	268.80	278.00	263.02	264.54	1922649
2021-12-13	263.43	267.73	255.37	260.23	1428515
2021-12-14	255.00	258.96	250.87	255.83	2269069
2021-12-15	251.75	263.87	248.57	261.73	2653807
2021-12-16	267.85	274.00	256.68	260.90	2799688
2021-12-17	258.21	276.69	255.10	273.63	3494600
2021-12-20	267.40	272.72	264.24	268.55	2385893
2021-12-21	271.99	277.19	264.06	276.92	2037151
2021-12-22	275.96	279.80	264.69	268.77	1998407
2021-12-23	267.33	270.70	260.69	267.17	1941408
2021-12-27	266.44	268.80	261.85	262.34	1660228
2021-12-28	262.80	264.96	258.14	259.09	1952918
2021-12-29	257.54	259.88	253.11	257.73	1469648
2021-12-30	255.77	269.56	255.77	265.35	1432999
2021-12-31	264.91	270.25	263.09	263.34	1349460
2022-01-03	264.00	266.74	255.80	262.29	2035540
2022-01-04	262.29	262.57	243.76	251.00	2274426
2022-01-05	246.05	249.94	234.18	235.19	2793903
2022-01-06	232.71	244.57	231.01	238.65	2109438
2022-01-07	239.12	244.81	228.55	230.20	2728835
2022-01-10	225.00	228.84	217.69	227.52	4572666
2022-01-11	227.41	236.20	223.95	234.18	2359166
2022-01-12	238.49	240.75	224.66	227.11	2538867
2022-01-13	228.94	230.19	217.07	217.16	2984915
2022-01-14	216.74	220.92	210.90	215.16	2467201
2022-01-18	209.60	215.00	206.45	207.24	2974274
2022-01-19	207.24	212.41	203.29	203.69	2782311
2022-01-20	205.52	212.00	201.11	201.49	2814686
2022-01-21	201.94	203.43	191.48	192.06	3126958
2022-01-24	185.38	198.10	175.36	197.50	4521033
2022-01-25	195.95	198.33	183.02	185.84	3068464
2022-01-26	195.57	197.80	176.51	179.11	3111265
2022-01-27	183.56	184.48	172.61	176.75	3823999
2022-01-28	180.00	190.58	173.77	188.23	4454632
2022-01-31	190.64	206.58	190.64	206.12	3307434
2022-02-01	208.23	211.31	203.00	210.57	2601027
2022-02-02	212.37	214.14	193.00	197.40	3278957
2022-02-03	190.92	191.10	178.95	180.21	3828965
2022-02-04	181.94	194.73	179.00	192.00	3209872
2022-02-07	190.72	203.49	190.72	195.78	3626839
2022-02-08	190.15	199.12	188.46	198.48	3266664
2022-02-09	203.99	205.50	195.21	202.01	8845940
2022-02-10	227.80	233.60	203.66	205.91	22474333
2022-02-11	208.00	211.90	187.21	190.88	6843651
2022-02-14	191.00	202.54	188.49	195.71	4919786
2022-02-15	199.40	202.69	191.90	199.37	3612709
2022-02-16	196.67	196.72	184.17	186.99	3615670
2022-02-17	185.00	185.00	167.63	170.13	6211046
2022-02-18	172.73	173.40	157.72	158.33	7604146
2022-02-22	156.78	166.09	154.35	161.23	4513858
2022-02-23	160.12	163.78	156.21	157.15	3118875
2022-02-24	149.48	165.77	147.00	165.02	4115593
2022-02-25	164.40	167.54	156.35	167.18	3116869
2022-02-28	169.02	175.86	166.40	174.80	3149303
2022-03-01	175.01	176.78	168.24	169.72	2280239
2022-03-02	170.77	170.77	160.19	166.08	2563850
2022-03-03	165.82	166.87	155.08	156.90	2273943
2022-03-04	158.67	162.79	147.29	148.82	3357703
2022-03-07	150.00	154.00	139.93	140.00	5441799
2022-03-08	138.14	143.47	134.10	137.16	3706281
2022-03-09	141.55	149.04	141.55	145.04	4806075
2022-03-10	142.61	142.91	136.01	140.86	3492564
2022-03-11	142.71	142.71	131.75	132.48	4904523
2022-03-14	131.00	135.85	124.00	125.17	4464822
2022-03-15	126.25	129.63	123.05	128.93	4146100
2022-03-16	133.00	144.64	132.15	144.09	6276896
2022-03-17	142.20	151.52	139.78	150.28	4411423
2022-03-18	150.61	159.93	148.85	159.66	4446604
2022-03-21	159.02	161.06	153.65	157.44	3712123
2022-03-22	156.90	166.98	155.85	163.14	3113457
2022-03-23	160.10	166.44	156.66	161.20	1762433
2022-03-24	162.00	162.37	155.32	161.94	2151776
2022-03-25	162.30	163.84	152.83	154.82	2624962
2022-03-28	156.51	161.45	152.34	160.74	1950044
2022-03-29	165.34	176.96	164.29	174.48	4125461
2022-03-30	169.93	175.59	167.20	168.63	2019403
2022-03-31	168.50	169.52	163.79	164.81	2045115
2022-04-01	166.04	173.59	166.04	169.50	1962890
2022-04-04	170.08	176.40	169.52	174.71	2202147
2022-04-05	174.71	175.05	163.43	165.67	2586641
2022-04-06	160.02	160.39	149.04	153.36	3334661
2022-04-07	153.21	157.28	146.00	152.58	1967688
2022-04-08	151.99	152.44	146.09	146.42	1831926
2022-04-11	144.26	148.51	141.00	145.31	1774393
2022-04-12	148.01	154.00	143.71	144.84	2283265
2022-04-13	143.59	148.26	140.50	145.96	1994859
2022-04-14	147.96	147.96	136.95	137.09	2781979
2022-04-18	136.95	138.16	128.50	131.61	3542015
2022-04-19	132.00	146.26	129.85	145.17	5056417
2022-04-20	144.00	144.47	130.19	130.36	3865388
2022-04-21	134.01	137.47	123.75	124.84	3421630
2022-04-22	125.00	129.79	121.47	122.78	2825155
2022-04-25	121.63	129.55	121.51	128.07	3208076
2022-04-26	125.84	126.25	119.90	120.05	2397999
2022-04-27	119.26	124.99	117.56	118.38	3231258
2022-04-28	119.80	120.60	109.68	118.92	5394638
2022-04-29	118.42	123.21	111.64	111.82	3575526
2022-05-02	111.50	118.30	109.13	118.03	3264663
2022-05-03	114.94	120.25	112.06	112.30	4245424
2022-05-04	112.61	118.96	105.56	118.48	8541624
2022-05-05	122.18	123.00	112.06	116.73	9282759
2022-05-06	115.15	115.50	104.50	107.38	6932785
2022-05-09	105.00	109.34	98.47	100.75	5114723
2022-05-10	104.53	107.20	93.73	97.77	5099364
2022-05-11	95.99	100.18	92.23	92.62	5466438
2022-05-12	90.97	102.17	87.67	99.22	6303613
2022-05-13	101.86	112.89	101.86	110.79	4832277
2022-05-16	104.50	108.74	99.18	99.68	5193935
2022-05-17	103.51	105.74	96.41	101.71	4054930
2022-05-18	100.86	105.34	96.45	97.61	2935396
2022-05-19	97.39	105.49	95.54	101.82	3365957
2022-05-20	104.03	105.64	97.53	103.03	3152603
2022-05-23	100.93	101.93	96.79	100.16	2888860
2022-05-24	97.59	98.11	90.07	92.17	4307760
2022-05-25	92.48	97.57	91.56	96.55	2251529
2022-05-26	95.14	101.99	94.63	100.82	2037139
2022-05-27	102.81	108.73	102.31	108.37	2960814
2022-05-31	108.37	110.58	103.74	105.17	3452805
2022-06-01	107.14	110.27	102.60	104.27	2782198
2022-06-02	99.00	110.98	98.30	109.21	3711309
2022-06-03	106.05	107.13	100.76	101.74	3022087
2022-06-06	104.58	105.27	99.21	101.34	2720595
2022-06-07	99.50	108.08	98.86	107.43	3622322
2022-06-08	107.12	110.31	105.78	108.39	1899609
2022-06-09	108.40	108.40	98.38	98.49	3717018
2022-06-10	96.05	96.10	89.64	90.73	5229976
2022-06-13	86.30	88.43	83.20	83.64	4562988
2022-06-14	83.71	85.78	81.01	81.86	2995896
2022-06-15	83.25	87.80	81.99	85.16	4638870
2022-06-16	81.90	83.18	77.14	78.73	4947903
2022-06-17	79.01	84.94	79.00	84.02	4779737
2022-06-21	85.10	87.92	84.28	85.17	3121942
2022-06-22	83.72	89.60	83.19	88.45	3142462
2022-06-23	89.00	98.38	89.00	97.41	3835773
2022-06-24	98.65	101.93	98.10	99.12	7623234
2022-06-27	99.12	99.49	94.27	97.21	2334705
2022-06-28	97.00	98.14	90.85	91.61	3141544
2022-06-29	91.23	93.04	89.04	89.60	3106844
2022-06-30	87.60	87.99	80.92	83.81	3825003
2022-07-01	85.23	87.55	83.25	85.17	2866712
2022-07-05	84.71	91.06	82.34	90.48	3831545
2022-07-06	90.21	92.42	87.50	88.70	2772088
2022-07-07	87.81	94.06	87.81	93.58	2634645
2022-07-08	91.52	95.94	90.40	92.71	2424788
2022-07-11	91.63	92.36	85.73	85.87	2610963
2022-07-12	86.50	89.72	82.85	83.51	2955925
2022-07-13	82.73	87.58	81.87	85.09	2703138
2022-07-14	83.74	85.44	80.64	81.18	3241018
2022-07-15	82.69	84.52	80.65	84.43	2693439
2022-07-18	86.08	88.75	84.80	85.31	2533586
2022-07-19	87.36	89.19	85.03	89.10	2667427
2022-07-20	89.86	94.77	89.59	93.40	4087882
2022-07-21	92.41	93.47	90.06	92.45	4008693
2022-07-22	91.75	92.77	86.45	87.33	3065560
2022-07-25	85.62	87.52	84.63	86.58	2191052
2022-07-26	85.00	85.00	78.42	78.95	4419439
2022-07-27	81.21	85.24	80.20	84.38	3127445
2022-07-28	83.46	86.19	80.23	85.60	3789495
2022-07-29	85.00	85.91	82.81	84.80	3137008
2022-08-01	84.59	89.97	82.57	87.37	3396187
2022-08-02	86.16	91.77	86.10	89.87	4445540
2022-08-03	92.29	97.79	91.35	97.69	3902543
2022-08-04	97.50	98.67	94.39	98.19	5642005
2022-08-05	85.10	86.13	80.12	84.92	17350174
2022-08-08	87.51	92.53	85.54	86.48	8973962
2022-08-09	84.88	85.90	80.52	81.26	5808760
2022-08-10	85.15	89.38	84.48	86.23	7711662
2022-08-11	89.08	90.74	84.66	85.58	5591095
2022-08-12	87.33	87.67	85.11	86.90	4470306
2022-08-15	86.08	88.60	85.52	87.46	3778738
2022-08-16	86.75	87.46	83.40	86.76	3976483
2022-08-17	84.01	84.79	81.08	81.39	3952214
2022-08-18	80.93	81.56	78.81	80.69	3780942
2022-08-19	78.99	79.79	75.50	76.04	4693199
2022-08-22	74.40	75.69	72.48	73.32	3975426
2022-08-23	73.46	75.58	72.71	72.84	3358699
2022-08-24	73.55	74.84	72.90	72.91	2939123
2022-08-25	73.62	75.78	72.66	75.73	2795537
2022-08-26	75.45	76.65	72.10	72.34	4012667
2022-08-29	71.43	73.71	71.03	71.12	2937038
2022-08-30	72.43	73.38	69.91	71.22	3495777
2022-08-31	72.93	73.60	69.43	69.58	4821062
2022-09-01	68.01	68.17	64.29	67.65	5789993
2022-09-02	68.59	69.07	66.27	67.01	3387727
2022-09-06	67.06	67.51	65.13	65.94	3287389
2022-09-07	66.00	68.06	65.45	67.90	2849140
2022-09-08	66.80	69.44	66.36	69.42	2616652
2022-09-09	70.40	72.80	70.19	72.19	3337210
2022-09-12	72.72	75.80	72.70	75.65	4813669
2022-09-13	71.15	72.89	70.54	70.87	3792858
2022-09-14	71.91	79.99	70.81	77.97	13407418
2022-09-15	76.52	81.25	75.72	77.69	6905231
2022-09-16	75.63	76.17	73.16	73.91	5241388
2022-09-19	73.26	76.06	72.83	76.01	4081875
2022-09-20	74.97	77.38	74.36	74.51	4669832
2022-09-21	74.52	76.24	72.50	72.80	3444081
2022-09-22	72.23	72.75	69.21	69.77	3433758
2022-09-23	68.13	69.94	66.60	68.13	4166455
2022-09-26	68.51	71.80	68.47	69.00	2994555
2022-09-27	71.20	72.60	68.30	70.11	2857238
2022-09-28	70.32	73.70	70.11	73.29	2618620
2022-09-29	71.21	72.40	69.11	70.59	2359543
2022-09-30	70.16	72.83	68.95	69.14	2457288
2022-10-03	69.51	71.17	67.79	69.63	3457434
2022-10-04	72.38	77.62	72.22	77.53	4619881
2022-10-05	75.66	77.05	74.07	76.25	2509781
2022-10-06	76.15	78.43	76.15	78.03	3037246
2022-10-07	75.93	77.96	75.53	76.84	4233596
2022-10-10	76.73	76.75	70.98	71.99	3852819
2022-10-11	71.50	71.76	66.55	67.83	3672514
2022-10-12	67.89	68.97	65.51	67.23	2884919
2022-10-13	63.50	67.23	62.10	66.39	6001674
2022-10-14	67.91	68.91	63.18	63.27	2622669
2022-10-17	66.27	68.98	65.59	68.39	2692180
2022-10-18	71.93	73.50	69.89	71.21	3095362
2022-10-19	70.44	71.63	68.30	68.76	2240249
2022-10-20	68.31	72.69	68.31	70.87	2667387
2022-10-21	70.49	75.49	70.49	75.45	4277825
2022-10-24	74.03	74.28	70.00	74.01	3007763
2022-10-25	75.70	76.77	74.13	76.61	5035562
2022-10-26	75.14	77.73	73.79	74.28	2590465
2022-10-27	75.71	76.96	73.80	74.60	2087506
2022-10-28	73.47	75.94	72.44	75.60	2080457
2022-10-31	75.60	76.23	73.66	74.37	2836385
2022-11-01	77.03	79.12	74.54	75.08	3327014
2022-11-02	73.92	74.49	67.30	67.39	6469475
2022-11-03	66.18	68.36	65.08	65.36	6912055
2022-11-04	48.35	48.99	41.00	42.74	44840816
2022-11-07	43.29	46.59	42.00	45.68	19710460
2022-11-08	46.02	46.16	43.50	44.46	7975728
2022-11-09	43.50	44.16	42.55	43.60	5474324
2022-11-10	46.59	50.99	46.22	50.71	9203735
2022-11-11	50.77	55.69	49.72	55.27	6953645
2022-11-14	54.19	54.97	51.91	52.84	5092556
2022-11-15	56.37	56.94	53.39	53.88	5547082
2022-11-16	52.54	53.26	50.44	50.81	4513869
2022-11-17	49.28	51.69	48.75	50.75	4016451
2022-11-18	51.00	51.49	48.53	49.25	3345217
2022-11-21	48.10	48.39	45.68	45.89	5433241
2022-11-22	45.86	46.28	44.70	46.09	4258058
2022-11-23	46.13	48.47	45.57	48.36	3879134
2022-11-25	47.79	48.78	47.28	48.56	1362720
2022-11-28	47.42	48.94	46.39	46.77	3465884
2022-11-29	47.07	47.96	45.46	45.75	3584212
2022-11-30	45.46	49.28	44.83	49.02	5496047
2022-12-01	48.67	50.84	48.37	49.44	4238563
2022-12-02	47.95	49.19	47.15	48.64	2533131
2022-12-05	48.54	49.64	45.27	46.09	3766944
2022-12-06	46.15	46.25	44.46	45.58	2678688
2022-12-07	45.74	46.06	44.31	45.30	3384877
2022-12-08	45.78	46.80	44.35	45.79	3368410
2022-12-09	45.70	47.11	44.95	45.55	3475303
2022-12-12	46.01	48.61	45.38	48.20	4595572
2022-12-13	51.60	53.64	48.53	49.75	8347831
2022-12-14	49.53	51.97	49.18	51.03	3773752
2022-12-15	49.48	51.15	47.99	48.05	4709310
2022-12-16	47.86	48.86	46.88	47.92	4454115
2022-12-19	47.92	48.57	45.86	46.31	3314890
2022-12-20	45.50	47.40	45.41	46.96	2817569
2022-12-21	47.08	47.61	45.61	46.91	4253100
2022-12-22	46.23	46.23	43.59	44.98	3639821
2022-12-23	44.69	44.92	43.75	44.75	1913548
2022-12-27	44.32	44.85	42.78	44.59	3004496
2022-12-28	44.28	45.44	43.78	45.29	2857045
2022-12-29	45.93	48.60	45.50	48.11	3458659
2022-12-30	46.90	49.06	46.60	48.96	3043335
2023-01-03	50.00	51.33	48.92	50.42	3949517
2023-01-04	51.48	52.78	50.26	52.12	3191554
2023-01-05	51.64	51.73	49.70	50.19	3510902
2023-01-06	50.03	50.73	48.05	50.12	2909499
2023-01-09	50.94	52.12	50.41	50.48	2579510
2023-01-10	50.33	51.05	49.54	50.42	2145831
2023-01-11	50.86	51.82	49.98	51.53	2339676
2023-01-12	51.95	52.76	49.41	52.72	3118921
2023-01-13	52.22	54.25	51.91	54.02	2619269
2023-01-17	53.80	55.57	52.32	55.26	3875027
2023-01-18	56.25	56.57	53.20	53.61	3508039
2023-01-19	52.41	53.30	51.05	52.10	2723796
2023-01-20	52.43	54.46	52.04	54.26	2722475
2023-01-23	54.94	56.38	54.13	56.36	3105400
2023-01-24	56.40	59.66	55.67	56.41	4880771
2023-01-25	53.62	56.57	52.85	56.56	3579619
2023-01-26	58.46	59.52	57.11	59.42	3919511
2023-01-27	58.84	61.49	58.70	60.39	3363843
2023-01-30	59.15	60.38	57.85	57.98	2851427
2023-01-31	58.37	60.25	58.21	59.84	3474986
2023-02-01	60.30	62.80	58.98	62.29	4373116
2023-02-02	65.25	67.18	64.15	65.45	5648274
2023-02-03	62.58	64.97	61.65	62.50	3085207
2023-02-06	61.20	62.69	60.84	61.54	2759323
2023-02-07	61.39	63.79	60.26	63.54	3379164
2023-02-08	63.10	64.09	62.37	62.45	2694210
2023-02-09	63.00	64.55	61.00	61.31	3460636
2023-02-10	59.97	61.10	59.17	60.07	3411700
2023-02-13	64.18	64.30	60.21	61.32	9214291
2023-02-14	60.52	63.28	59.86	62.10	6552414
2023-02-15	62.52	66.19	61.79	66.05	10884223
2023-02-16	73.46	79.70	72.69	75.45	22082182
2023-02-17	74.95	74.95	69.80	70.67	9330683
2023-02-21	68.67	70.43	66.05	66.49	6040997
2023-02-22	67.30	68.56	65.16	65.93	4356699
2023-02-23	67.25	67.41	63.42	64.89	5256722
2023-02-24	63.38	64.28	61.90	64.10	4342343
2023-02-27	64.45	65.25	63.39	63.77	3940873
2023-02-28	66.51	69.25	65.92	67.21	11497556
2023-03-01	66.87	67.85	65.58	65.74	3438740
2023-03-02	65.00	72.07	64.76	71.64	9309135
2023-03-03	71.53	75.25	71.50	73.88	5811691
2023-03-06	74.08	75.81	73.43	73.88	4232442
2023-03-07	74.16	76.21	73.45	73.70	3292843
2023-03-08	73.20	74.01	71.58	72.12	2915791
2023-03-09	72.07	74.10	68.70	68.90	4018700
2023-03-10	67.71	68.77	63.33	64.36	6387144
2023-03-13	62.75	65.68	61.90	63.21	4873709
2023-03-14	64.61	65.09	62.21	62.99	5278407
2023-03-15	61.89	63.64	61.30	63.40	3692547
2023-03-16	63.54	64.95	62.42	64.18	3618566
2023-03-17	63.44	64.14	62.09	62.86	3696193
2023-03-20	62.01	63.30	61.38	62.58	2781995
2023-03-21	63.24	65.83	62.89	65.58	3402015
2023-03-22	65.42	65.84	62.61	62.69	3494158
2023-03-23	63.26	64.49	61.46	62.38	4161251
2023-03-24	61.70	62.35	60.19	61.48	2788021
2023-03-27	62.63	63.12	61.50	62.34	2754941
2023-03-28	61.76	62.59	61.25	62.09	1778101
2023-03-29	63.12	63.72	62.21	62.92	2705898
2023-03-30	63.85	64.20	62.83	63.37	2200121
2023-03-31	63.69	66.78	63.09	66.63	3610564
2023-04-03	65.35	66.00	63.38	64.25	2583165
2023-04-04	64.51	65.00	63.62	64.19	2148938
2023-04-05	63.38	63.38	58.57	59.32	7987998
2023-04-06	58.84	60.88	57.88	60.76	3592743
2023-04-10	59.69	60.08	58.14	59.64	3594253
2023-04-11	58.85	60.40	58.08	59.04	2719967
2023-04-12	60.58	60.94	58.07	58.13	3326040
2023-04-13	58.70	60.98	58.53	59.85	3138160
2023-04-14	59.25	60.40	58.35	59.62	2204815
2023-04-17	59.55	60.44	59.02	60.23	2897672
2023-04-18	60.95	61.27	59.61	60.13	2132128
2023-04-19	59.02	59.60	58.61	58.96	2656332
2023-04-20	58.02	59.21	57.23	57.38	3079782
2023-04-21	57.56	58.16	57.00	57.26	2288578
2023-04-24	56.84	57.30	54.36	55.03	5765692
2023-04-25	54.52	54.62	52.63	52.73	3982786
2023-04-26	54.00	54.60	52.22	52.56	2603975
2023-04-27	52.58	53.59	51.59	52.77	3250059
2023-04-28	52.12	52.82	51.39	52.61	2514265
2023-05-01	52.35	52.84	51.52	51.97	2334895
2023-05-02	51.39	51.76	49.83	50.12	3149215
2023-05-03	50.23	51.34	49.71	49.83	3264548
2023-05-04	50.11	51.50	50.01	50.81	2377071
2023-05-05	51.67	52.65	51.65	52.37	3282973
2023-05-08	53.34	55.09	52.94	54.84	4233561
2023-05-09	53.76	56.36	53.59	56.00	9975191
2023-05-10	45.88	49.04	45.68	48.92	25503452
2023-05-11	47.77	48.10	46.90	47.48	8444659
2023-05-12	46.81	46.99	45.02	45.83	8676096
2023-05-15	45.60	47.38	45.30	47.38	5540019
2023-05-16	46.60	47.56	46.16	47.36	4458583
2023-05-17	47.83	48.49	47.45	48.02	4216464
2023-05-18	47.96	49.07	47.37	48.91	5399123
2023-05-19	48.92	51.29	48.84	51.21	6474986
2023-05-22	51.15	58.25	51.10	57.71	13122940
2023-05-23	57.61	61.64	57.51	59.13	10511757
2023-05-24	58.24	62.23	57.89	61.41	9081053
2023-05-25	62.50	62.64	59.01	59.08	5822020
2023-05-26	59.00	61.72	58.88	60.10	3906893
2023-05-30	61.84	63.84	61.34	62.67	5353487
2023-05-31	63.10	69.81	62.51	69.62	16110829
2023-06-01	67.50	68.69	66.76	67.30	5336258
2023-06-02	68.71	69.20	66.32	67.15	3397954
2023-06-05	67.09	66.80	65.06	67.15	3243556
2023-06-06	65.77	68.99	65.72	68.02	4055971
2023-06-07	69.00	69.29	64.58	64.85	4862025
2023-06-08	63.98	64.72	62.96	63.02	4398927
2023-06-09	63.43	66.09	63.34	63.89	3103565
2023-06-12	63.90	66.29	63.50	66.14	2675606
2023-06-13	67.40	68.53	66.25	66.76	3280689
2023-06-14	65.94	67.14	64.63	66.29	3382829
2023-06-15	65.73	68.78	65.30	68.07	2901138
2023-06-16	68.93	68.93	66.52	67.65	3287360
2023-06-20	66.80	68.39	66.17	67.14	3174619
2023-06-21	66.50	67.08	63.89	64.43	3045651
2023-06-22	63.95	65.92	63.42	65.48	2678596
2023-06-23	64.20	64.78	62.90	64.03	3369229
2023-06-26	63.43	66.06	63.12	63.48	2515163
2023-06-27	63.99	64.51	62.95	63.76	2327998
2023-06-28	63.57	65.17	63.20	63.81	2555995
2023-06-29	63.37	64.63	63.01	63.24	2485517
2023-06-30	63.98	65.29	63.34	63.62	2674867
2023-07-03	63.96	65.15	63.79	64.06	1292086
2023-07-05	63.53	66.00	62.62	65.27	3859576
2023-07-06	63.60	63.89	61.21	61.95	3861959
2023-07-07	62.11	64.27	61.90	62.45	2711386
2023-07-10	61.95	63.79	61.51	63.57	3216704
2023-07-11	64.35	66.69	63.69	65.33	3802413
2023-07-12	67.00	67.07	64.33	65.36	4063302
2023-07-13	66.49	69.54	66.42	69.53	5465257
2023-07-14	70.00	71.24	66.44	66.89	4283198
2023-07-17	65.74	66.62	62.84	66.47	6419621
2023-07-18	66.85	67.67	65.42	65.53	5879058
2023-07-19	66.70	69.45	66.12	67.61	7584311
2023-07-20	66.60	67.50	62.70	62.83	6707146
2023-07-21	63.27	63.52	60.72	62.26	5840194
2023-07-24	60.82	62.42	60.61	61.35	4101180
2023-07-25	61.75	62.71	60.30	60.41	2846124
2023-07-26	60.40	61.84	59.87	61.39	3424882
2023-07-27	62.74	63.08	60.65	61.10	3410654
2023-07-28	62.80	68.25	62.59	64.06	10360447
2023-07-31	65.04	67.19	64.90	66.03	4321123
2023-08-01	65.62	66.20	64.52	65.46	2632835
2023-08-02	63.56	63.81	60.82	60.98	4104443
2023-08-03	60.73	62.20	60.30	61.84	2713327
2023-08-04	63.12	63.57	61.04	61.28	3344569
2023-08-07	61.42	61.74	59.82	61.59	3122558
2023-08-08	60.01	60.10	57.10	58.40	9552443
2023-08-09	64.12	64.70	58.80	59.69	13310771
2023-08-10	60.65	63.57	59.89	60.58	6071692
2023-08-11	61.00	62.11	60.36	61.93	4423599
2023-08-14	60.65	62.36	60.11	61.77	2727633
2023-08-15	60.90	61.36	60.22	61.22	3575087
2023-08-16	60.79	61.91	60.31	60.35	2600585
2023-08-17	60.35	60.43	58.60	58.68	2874543
2023-08-18	57.49	59.47	56.53	59.31	2635219
2023-08-21	59.30	60.75	58.98	60.56	2245198
2023-08-22	61.00	61.02	60.00	60.23	1710092
2023-08-23	60.15	62.80	60.07	61.53	2511950
2023-08-24	61.94	62.26	58.98	59.16	2468907
2023-08-25	58.81	59.91	58.20	59.37	2331538
2023-08-28	59.71	59.94	58.55	58.57	1601825
2023-08-29	58.20	60.64	57.89	60.53	2531455
2023-08-30	60.06	62.38	59.93	61.99	2261332
2023-08-31	62.30	64.34	62.30	63.71	3184762
2023-09-01	64.71	65.85	64.57	65.42	2469515
2023-09-05	64.51	66.23	64.03	65.69	1779993
2023-09-06	65.25	66.26	64.98	66.08	1720005
2023-09-07	64.85	67.31	64.61	66.87	2617827
2023-09-08	66.68	67.48	64.71	65.48	2377510
2023-09-11	65.65	67.02	65.09	66.71	2152739
2023-09-12	66.48	67.62	65.48	65.80	1949691
2023-09-13	65.72	66.00	63.73	64.58	1680902
2023-09-14	65.20	65.32	64.11	64.62	1756300
2023-09-15	64.29	64.84	62.15	62.72	3714233
2023-09-18	62.00	62.60	60.77	60.86	2935300
2023-09-19	60.50	61.12	59.51	60.66	1869325
2023-09-20	61.05	61.94	60.18	60.23	1514407
2023-09-21	59.15	59.79	58.22	58.23	2380797
2023-09-22	59.61	60.12	58.28	59.29	2864658
2023-09-25	58.65	59.48	58.28	58.52	1695978
2023-09-26	58.00	59.37	57.85	58.28	1997011
2023-09-27	58.90	59.00	57.18	57.44	2182803
2023-09-28	57.00	58.30	56.02	57.93	1896673
2023-09-29	58.84	59.80	58.34	58.53	1472015
2023-10-02	58.33	58.60	57.32	57.84	1975805
2023-10-03	56.82	57.45	56.00	56.22	1870164
2023-10-04	56.69	56.93	55.55	56.27	1992458
2023-10-05	55.67	56.13	55.13	55.47	1631087
2023-10-06	54.66	57.25	54.53	56.85	1894920
2023-10-09	56.01	57.75	55.78	57.31	1664710
2023-10-10	57.67	58.61	57.45	58.14	1515013
2023-10-11	58.32	58.66	56.86	57.42	1560936
2023-10-12	57.38	57.51	55.78	56.29	1814109
2023-10-13	56.30	56.79	55.24	55.58	2358354
2023-10-16	55.43	57.66	55.21	57.34	1635741
2023-10-17	56.52	58.83	56.45	58.13	1552617
2023-10-18	57.65	57.96	55.89	56.02	1645780
2023-10-19	56.49	56.83	55.32	55.41	1358201
2023-10-20	55.11	55.11	53.28	53.33	2948319
2023-10-23	52.73	53.63	52.03	52.49	2295020
2023-10-24	53.14	54.47	53.08	53.62	1633269
2023-10-25	52.41	52.92	51.11	51.21	2110380
2023-10-26	51.34	51.96	50.14	50.75	1838757
2023-10-27	50.96	51.23	50.03	50.19	1250502
2023-10-30	50.87	50.95	49.91	50.41	1420337
2023-10-31	50.50	51.46	50.14	51.26	1468711
2023-11-01	50.99	51.24	49.86	50.49	1936398
2023-11-02	52.46	53.07	51.90	52.19	2183823
2023-11-03	53.25	54.53	53.02	54.10	3623882
2023-11-06	54.19	54.43	52.45	53.21	3358522
2023-11-07	55.11	56.22	54.44	55.41	4219489
2023-11-08	55.29	56.88	55.02	55.81	8346606
2023-11-09	57.21	60.24	55.57	56.00	12349959
2023-11-10	56.15	58.85	55.68	58.84	5924673
2023-11-13	58.49	58.99	57.42	58.44	3311601
2023-11-14	59.90	61.63	59.71	61.60	5004419
2023-11-15	62.00	62.48	61.14	62.16	4128234
2023-11-16	61.50	62.22	60.93	61.55	3080460
2023-11-17	61.49	63.28	61.33	63.11	2647412
2023-11-20	62.50	64.46	62.50	63.63	3245913
2023-11-21	62.95	63.41	62.31	62.53	1708115
2023-11-22	63.03	63.54	62.23	62.66	1505775
2023-11-24	62.58	63.55	62.47	63.04	750632
2023-11-27	62.67	63.86	62.40	62.85	2038116
2023-11-28	63.55	65.72	62.66	65.10	4383574
2023-11-29	65.95	66.94	65.62	66.13	3436972
2023-11-30	66.42	66.88	64.10	64.68	3276738
2023-12-01	64.50	66.77	64.10	66.76	2759009
2023-12-04	65.99	67.59	65.35	67.52	2957030
2023-12-05	67.10	68.52	66.50	68.38	2845822
2023-12-06	68.95	69.75	67.81	68.30	2463063
2023-12-07	68.30	68.93	67.58	68.78	1765699
2023-12-08	68.07	70.67	67.83	70.61	5206700
2023-12-11	70.39	71.44	70.05	71.17	2527136
2023-12-12	71.00	72.04	70.76	71.14	1784959
2023-12-13	71.51	72.79	69.78	72.59	4277471
2023-12-14	73.50	76.40	73.50	75.82	4130071
2023-12-15	76.16	76.66	74.49	75.96	3271873
2023-12-18	75.43	76.95	75.07	76.22	2057911
2023-12-19	76.24	78.16	76.02	77.85	2224272
2023-12-20	77.26	77.73	74.94	74.95	2601123
2023-12-21	76.19	76.43	74.86	76.21	1851509
2023-12-22	76.31	76.74	75.25	76.28	1408133
2023-12-26	76.20	77.27	75.88	76.91	1365513
2023-12-27	77.26	77.74	76.82	77.39	1865611
2023-12-28	77.01	77.78	76.90	77.17	1402517
2023-12-29	76.98	77.56	75.69	75.87	1814604
2024-01-02	74.36	74.70	70.81	71.13	3211948
2024-01-03	69.52	70.38	68.40	68.84	2418658
2024-01-04	68.39	69.20	67.74	68.49	1921087
2024-01-05	68.05	69.50	68.05	69.03	1770645
2024-01-08	70.37	74.47	70.37	73.64	6674536
2024-01-09	73.27	74.03	72.29	72.85	2497306
2024-01-10	73.13	73.49	71.21	71.26	2077373
2024-01-11	70.80	71.89	69.57	71.81	2489993
2024-01-12	73.46	75.37	72.91	73.21	3135119
2024-01-16	71.97	73.10	70.69	72.01	2042653
2024-01-17	70.73	72.04	69.44	72.01	1932946
2024-01-18	72.97	73.40	71.57	72.52	1549215
2024-01-19	73.23	73.67	71.65	73.36	2156196
2024-01-22	74.06	76.03	73.59	73.92	2035538
2024-01-23	74.51	74.84	73.45	73.80	1357963
2024-01-24	74.87	74.87	72.69	72.80	1704165
2024-01-25	72.93	73.27	71.64	72.50	2079998
2024-01-26	72.29	73.45	71.64	71.91	2365582
2024-01-29	72.23	74.59	71.80	74.59	2590110
2024-01-30	74.19	74.56	73.17	73.18	1326340
2024-01-31	72.21	72.44	70.18	70.33	2139620
2024-02-01	71.78	71.99	69.25	70.44	3571112
2024-02-02	70.62	71.06	69.93	70.82	2647964
2024-02-05	70.00	70.55	68.21	69.14	2348136
2024-02-06	68.96	69.43	68.13	69.12	2722367
2024-02-07	69.50	70.05	68.52	69.71	1895806
2024-02-08	69.71	71.14	69.26	70.36	2205502
2024-02-09	71.69	72.59	71.13	71.60	3310893
2024-02-12	71.68	72.84	70.90	71.18	2833745
2024-02-13	68.50	70.27	67.86	69.30	3466632
2024-02-14	69.25	72.43	68.85	72.27	8568011
2024-02-15	63.10	64.89	61.06	61.15	19152896
2024-02-16	60.66	61.06	58.16	58.59	10999663
2024-02-20	58.29	58.50	56.38	56.68	5784436
2024-02-21	55.71	56.60	55.57	56.25	5104409
2024-02-22	57.40	57.58	56.07	56.52	4988005
2024-02-23	56.53	58.31	55.99	58.01	5232585
2024-02-26	58.04	59.16	57.42	57.78	4527704
2024-02-27	58.10	58.18	56.91	57.76	4583041
2024-02-28	57.52	60.47	57.10	59.75	5132859
2024-02-29	60.19	60.85	59.20	59.59	4492850
2024-03-01	59.31	60.49	58.83	60.40	2580260
2024-03-04	60.28	60.36	58.97	60.23	2149361
2024-03-05	59.01	59.20	55.97	56.66	5930170
2024-03-06	57.57	58.58	56.55	58.56	4814583
2024-03-07	59.00	61.36	58.69	61.16	4960749
2024-03-08	61.42	63.09	61.36	61.86	3700397
2024-03-11	61.69	63.02	61.24	61.92	2816107
2024-03-12	62.59	62.85	61.75	62.21	2460880
2024-03-13	61.82	63.26	61.75	62.30	2392882
2024-03-14	62.03	62.77	60.55	60.89	2741421
2024-03-15	60.46	61.03	59.62	59.66	4010435
2024-03-18	59.74	61.18	59.59	60.71	2784127
2024-03-19	59.86	61.89	59.75	61.59	2852137
2024-03-20	61.35	62.26	61.10	61.91	2188144
2024-03-21	62.14	62.68	61.52	61.54	2781476
2024-03-22	61.38	61.84	61.02	61.57	2067388
2024-03-25	61.35	62.83	61.35	62.27	2125785
2024-03-26	62.60	62.66	60.68	60.71	2471940
2024-03-27	61.35	61.60	60.78	61.01	2068922
2024-03-28	61.00	61.47	60.81	61.15	5440661
2024-04-01	61.35	63.40	61.23	62.45	3858647
2024-04-02	61.13	61.60	60.61	60.89	2509926
2024-04-03	60.56	61.24	60.33	60.95	2997001
2024-04-04	60.80	62.26	59.91	60.13	2326168
2024-04-05	60.00	60.62	59.63	60.08	1832577
2024-04-08	60.08	61.36	60.06	61.27	2437156
2024-04-09	61.46	62.23	60.96	61.61	2186268
2024-04-10	60.64	61.95	60.31	61.85	2297743
2024-04-11	62.49	62.49	61.02	61.33	2367054
2024-04-12	60.81	61.21	60.48	60.85	2192116
2024-04-15	60.70	61.21	58.94	59.03	2420641
2024-04-16	58.87	59.50	58.45	59.17	2481373
2024-04-17	59.51	60.15	58.73	58.74	1720629
2024-04-18	58.75	59.60	58.41	58.42	2145943
2024-04-19	58.11	58.81	57.50	57.55	2058399
2024-04-22	57.95	58.89	57.61	58.61	1906994
2024-04-23	58.99	60.48	58.96	60.33	1870668
2024-04-24	60.94	61.12	59.79	60.98	1659640
2024-04-25	59.52	60.05	58.77	60.01	2266750
2024-04-26	60.97	61.25	60.49	60.89	1602557
2024-04-29	61.34	62.17	61.01	61.26	1731405
2024-04-30	60.81	61.33	59.87	59.88	1908092
2024-05-01	59.80	62.17	59.71	60.95	2014100
2024-05-02	61.60	61.89	60.43	61.52	1941459
2024-05-03	62.72	62.75	61.50	61.89	2243789
2024-05-06	62.58	63.54	62.39	63.31	2226005
2024-05-07	63.00	63.91	62.81	63.37	4908647
2024-05-08	60.19	60.54	57.80	58.62	8833019
2024-05-09	58.70	60.24	58.70	59.50	3824679
2024-05-10	59.61	60.22	59.02	60.10	2688176
2024-05-13	60.36	62.28	60.11	62.24	3072968
2024-05-14	62.33	62.90	62.12	62.22	2173377
2024-05-15	63.05	63.25	61.30	61.44	3997334
2024-05-16	61.47	62.08	61.24	61.54	2383171
2024-05-17	61.16	62.32	61.11	62.08	1679406
2024-05-20	61.69	62.01	60.52	60.91	2358609
2024-05-21	60.52	60.71	59.92	60.45	1693875
2024-05-22	60.31	61.38	59.72	60.17	1792810
2024-05-23	60.51	60.51	58.70	58.93	1845701
2024-05-24	59.21	59.58	58.72	59.05	1490298
2024-05-28	59.20	59.48	58.32	58.97	1337798
2024-05-29	58.11	58.84	57.73	57.78	3361835
2024-05-30	57.70	57.91	57.13	57.44	2660694
2024-05-31	57.32	58.25	56.30	57.40	3389936
2024-06-03	58.16	58.65	56.59	57.27	2152807
2024-06-04	56.62	57.60	56.56	56.74	1701652
2024-06-05	57.08	57.39	56.25	57.03	2206016
2024-06-06	56.97	57.88	56.94	57.38	1772581
2024-06-07	57.00	57.47	56.72	57.03	2669309
2024-06-10	56.75	58.12	56.50	57.80	2310499
2024-06-11	57.80	58.05	57.14	57.65	1751661
2024-06-12	58.19	58.40	56.42	56.82	2949632
2024-06-13	56.96	57.02	55.60	55.69	2177470
2024-06-14	53.84	54.58	53.03	54.24	4161842
2024-06-17	54.09	54.34	53.43	53.53	2679930
2024-06-18	53.31	53.82	52.65	53.02	2556298
2024-06-20	53.03	53.49	52.51	53.44	2267686
2024-06-21	53.27	54.87	53.06	54.72	7343428
2024-06-24	54.57	55.30	54.45	54.81	2652060
2024-06-25	54.75	55.66	54.33	55.44	2497955
2024-06-26	55.39	55.63	55.01	55.22	1599249
2024-06-27	55.20	56.32	55.00	55.99	2482024
2024-06-28	55.99	56.84	55.76	56.81	2646437
2024-07-01	57.00	57.10	55.94	56.75	1749078
2024-07-02	56.87	57.79	56.41	57.22	1424895
2024-07-03	57.19	57.82	56.11	56.43	1262498
2024-07-05	56.26	57.46	56.08	57.36	1430401
2024-07-08	57.50	57.54	56.57	57.40	1285873
2024-07-09	57.35	57.40	55.73	56.39	1596275
2024-07-10	56.60	56.60	55.38	56.03	1702181
2024-07-11	56.85	57.46	56.48	57.01	1769567
2024-07-12	57.47	58.05	57.04	57.87	1925724
2024-07-15	58.00	58.98	57.40	58.20	1754103
2024-07-16	58.72	60.00	58.55	59.98	2146038
2024-07-17	59.41	60.11	59.06	59.30	1715121
2024-07-18	59.50	59.81	57.56	57.65	2089925
2024-07-19	58.00	58.83	57.69	58.65	1870135
2024-07-22	58.75	58.86	57.73	58.01	2195172
2024-07-23	58.10	60.66	58.00	60.03	2676601
2024-07-24	58.94	59.48	56.28	56.40	2310058
2024-07-25	56.66	58.46	56.50	57.42	2426624
2024-07-26	58.07	59.03	57.45	58.85	1619970
2024-07-29	59.50	59.63	58.46	58.60	2529250
2024-07-30	58.83	59.90	58.66	59.01	1696153
2024-07-31	59.71	60.22	59.02	59.13	2168079
2024-08-01	59.58	59.68	56.16	56.27	3408874
2024-08-02	59.70	63.25	58.59	62.86	8081567
2024-08-05	58.00	60.84	57.65	59.92	3530869
2024-08-06	60.21	61.10	58.79	58.86	2523634
2024-08-07	59.58	61.18	58.92	59.01	2063503
2024-08-08	59.27	60.79	59.24	60.63	1662138
2024-08-09	60.69	61.11	59.73	60.41	1845944
2024-08-12	60.52	60.90	59.15	59.25	1592498
2024-08-13	59.50	61.51	59.32	61.45	1993636
2024-08-14	61.36	61.78	60.42	60.61	1912001
2024-08-15	61.03	61.03	60.09	60.70	2837647
2024-08-16	60.06	61.24	60.06	61.19	2451901
2024-08-19	61.37	62.24	61.05	61.88	1983705
2024-08-20	61.74	62.33	60.50	60.59	2054047
2024-08-21	60.87	60.87	59.18	59.25	2169760
2024-08-22	59.38	59.87	58.65	58.90	1928593
2024-08-23	59.20	60.88	59.17	60.76	1877414
2024-08-26	60.76	61.32	60.56	60.67	1520066
2024-08-27	60.17	62.12	60.13	61.99	1715374
2024-08-28	61.99	62.33	60.16	60.93	1814043
2024-08-29	61.38	62.97	61.29	62.36	1721358
2024-08-30	62.79	62.91	61.64	62.76	2753614
2024-09-03	62.24	64.30	60.95	61.20	2219952
2024-09-04	60.71	61.63	60.35	60.84	1470890
2024-09-05	60.60	61.40	60.38	61.35	1408011
2024-09-06	61.50	62.07	58.09	58.10	2377578
2024-09-09	58.54	59.54	58.53	58.84	1364009
2024-09-10	59.12	59.22	56.85	57.27	1883718
2024-09-11	57.36	58.97	57.16	58.94	1715977
2024-09-12	59.00	59.80	58.76	59.15	1508464
2024-09-13	59.33	60.26	59.21	59.46	1863138
2024-09-16	59.73	60.56	59.51	60.30	1412455
2024-09-17	60.68	60.81	59.86	60.10	1899345
2024-09-18	60.11	61.42	59.86	60.50	1759144
2024-09-19	61.80	62.83	61.41	62.63	2262287
2024-09-20	62.39	63.48	61.91	63.22	3613345
2024-09-23	63.62	64.00	62.69	63.03	1522948
2024-09-24	63.48	63.76	62.34	63.00	1188934
2024-09-25	62.88	63.40	62.38	62.66	1204197
2024-09-26	63.30	64.27	62.95	64.03	1489389
2024-09-27	64.41	64.76	63.87	64.66	1512015
2024-09-30	64.43	65.64	64.43	65.22	2195577
2024-10-01	65.20	65.59	63.19	63.73	2433525
2024-10-02	64.76	66.54	64.09	66.39	2518590
2024-10-03	65.54	66.79	65.50	66.27	1833382
2024-10-04	67.03	67.55	66.50	67.48	1767648
2024-10-07	69.16	70.30	68.28	68.59	3145491
2024-10-08	67.60	69.19	67.60	67.74	1615154
2024-10-09	67.66	69.21	67.65	69.16	1354282
2024-10-10	68.96	70.13	68.78	70.09	1421802
2024-10-11	70.10	71.02	69.90	70.28	1440275
2024-10-14	70.38	71.04	70.17	70.99	1293297
2024-10-15	70.84	71.19	70.07	70.15	1503758
2024-10-16	70.16	70.55	69.65	70.50	1137699
2024-10-17	70.39	70.57	69.71	70.21	1449972
2024-10-18	70.08	71.50	70.08	70.85	1342322
2024-10-21	70.74	71.40	70.40	70.57	944873
2024-10-22	70.26	70.89	70.25	70.64	1084354
2024-10-23	70.42	70.66	69.40	70.60	1831568
2024-10-24	70.88	71.88	70.50	71.24	1971932
2024-10-25	71.31	71.89	70.44	70.47	2136203
2024-10-28	71.41	71.65	70.36	70.59	1635360
2024-10-29	70.46	71.48	70.03	71.29	1733078
2024-10-30	71.05	71.86	70.50	70.57	3337899
2024-10-31	80.50	83.30	79.11	80.65	8582102
2024-11-01	81.00	85.59	80.03	84.84	6734191
2024-11-04	85.00	88.96	84.70	87.50	4379986
2024-11-05	87.50	89.22	86.53	88.69	4277935
2024-11-06	90.00	91.19	88.94	90.30	3727565
2024-11-07	90.13	92.53	89.41	92.41	3731961
2024-11-08	91.56	92.53	90.75	92.29	2796003
2024-11-11	93.57	96.04	93.05	94.05	3145161
2024-11-12	95.07	98.49	94.35	96.47	4499608
2024-11-13	96.88	100.07	96.23	99.85	4715063
2024-11-14	100.48	101.00	96.88	97.13	3386413
2024-11-15	97.65	98.00	96.07	96.59	3159240
2024-11-18	96.38	97.61	94.35	96.41	3124131
2024-11-19	95.99	96.35	94.09	96.35	2292057
2024-11-20	95.38	98.79	94.70	98.44	2763047
2024-11-21	98.62	102.49	98.60	102.07	4216449
2024-11-22	102.52	104.74	102.22	104.35	2504197
2024-11-25	105.90	108.44	105.00	105.41	5962942
2024-11-26	104.92	105.92	103.75	104.41	1761902
2024-11-27	104.81	105.18	102.16	102.91	1397571
2024-11-29	103.28	104.87	103.06	104.54	910372
2024-12-02	105.46	107.48	105.08	105.10	1903713
2024-12-03	104.48	107.56	104.26	107.30	1714314
2024-12-04	108.55	110.66	108.19	109.95	2839253
2024-12-05	110.00	110.88	108.95	110.33	1636694
2024-12-06	111.00	113.57	110.40	113.42	2631243
2024-12-09	113.42	113.90	108.28	110.20	2517223
2024-12-10	110.20	112.33	107.31	108.44	2199982
2024-12-11	108.50	113.33	108.32	112.99	2870166
2024-12-12	112.00	115.20	111.93	114.96	2288163
2024-12-13	115.60	116.43	111.77	112.98	2178641
2024-12-16	112.72	113.53	110.81	111.59	3186287
2024-12-17	110.00	110.94	108.13	109.76	3659833
2024-12-18	110.77	111.79	104.85	105.46	3434849
2024-12-19	106.40	107.40	104.75	106.03	2193331
2024-12-20	104.55	108.28	103.78	107.93	9641604
2024-12-23	107.81	110.66	106.55	109.69	1973806
2024-12-24	110.03	111.48	109.95	111.38	868604
2024-12-26	111.03	112.11	110.65	111.49	981441
2024-12-27	111.47	111.54	108.77	109.29	1001544
2024-12-30	107.31	109.35	106.33	108.62	1118239
2024-12-31	108.50	108.69	106.59	108.08	1549357
2025-01-02	109.55	109.94	107.31	109.07	1335596
2025-01-03	109.80	113.09	109.37	113.09	1926182
2025-01-06	114.26	114.97	112.03	113.01	1829949
2025-01-07	113.73	113.73	108.89	109.82	1810854
2025-01-08	113.17	113.84	108.75	111.06	2741093
2025-01-10	108.99	109.52	107.31	108.08	2351190
2025-01-13	107.04	108.95	105.53	107.96	2014942
2025-01-14	109.28	111.76	108.56	108.69	1573855
2025-01-15	111.20	113.70	110.50	112.36	2102478
2025-01-16	114.08	117.92	113.74	114.63	3049941
2025-01-17	115.84	116.13	111.40	111.94	2792060
2025-01-21	113.56	114.35	111.66	113.88	2438241
2025-01-22	114.23	116.37	111.97	112.65	1994767
2025-01-23	112.12	113.45	109.75	113.40	3592121
2025-01-24	137.54	141.40	133.51	136.23	17519408
2025-01-27	135.82	142.31	135.44	138.99	7540234
2025-01-28	141.78	148.37	139.61	146.97	7048301
2025-01-29	145.85	147.89	143.45	146.10	4603318
2025-01-30	146.20	149.22	144.60	148.35	3454650
2025-01-31	150.00	151.95	146.00	146.58	4095229
2025-02-03	142.54	147.31	141.16	146.57	3107264
2025-02-04	147.47	148.00	144.57	145.92	2217242
2025-02-05	146.84	147.81	144.78	147.11	2419424
2025-02-06	148.15	149.19	145.22	147.43	2449870
2025-02-07	147.50	148.31	145.23	145.65	2249001
2025-02-10	146.19	146.49	142.90	144.46	1768053
2025-02-11	143.79	145.62	141.33	143.24	2021139
2025-02-12	141.23	144.67	139.60	144.59	2903536
2025-02-13	145.28	147.42	142.49	147.28	5911599
2025-02-14	131.86	131.95	122.01	125.17	15503327
2025-02-18	126.77	126.84	121.28	125.58	7411500
2025-02-19	123.62	124.42	120.10	121.23	4877722
2025-02-20	120.62	121.77	116.53	118.00	3821260
2025-02-21	117.45	119.15	112.94	114.31	3306532
2025-02-24	119.28	120.09	113.91	118.02	3644305
2025-02-25	116.50	118.50	111.74	115.27	3516419
2025-02-26	116.50	119.99	116.50	119.22	2093528
2025-02-27	120.10	121.71	116.92	117.24	1835752
2025-02-28	117.00	120.00	115.78	119.93	3049837
2025-03-03	119.98	121.47	116.26	116.41	2358529
2025-03-04	114.01	116.64	109.25	114.78	3196474
2025-03-05	115.11	117.34	113.93	116.76	1852976
2025-03-06	114.78	115.99	107.85	108.81	3099601
2025-03-07	108.33	109.70	101.72	106.08	5235918
2025-03-10	103.01	103.01	97.56	98.57	4118328
2025-03-11	98.95	102.10	97.97	100.08	3289512
2025-03-12	103.32	104.61	100.08	102.81	2352331
2025-03-13	101.73	102.05	94.53	94.90	4140152
2025-03-14	98.00	99.59	97.26	98.97	2363926
2025-03-17	98.01	101.71	96.71	100.41	1691034
2025-03-18	99.38	100.84	97.62	99.26	1420114
2025-03-19	100.38	104.19	100.13	103.00	2000818
2025-03-20	101.40	104.02	101.19	101.79	1450078
2025-03-21	100.66	103.55	99.67	103.45	2330307
2025-03-24	106.39	107.58	105.00	106.27	1728520
2025-03-25	106.97	108.97	104.95	105.89	1677329
2025-03-26	106.07	107.32	103.27	104.20	1224820
2025-03-27	103.21	103.49	100.76	101.82	1073257
2025-03-28	101.07	101.82	97.75	98.98	1343670
2025-03-31	96.82	98.35	94.13	97.91	2099268
2025-04-01	98.09	98.96	96.28	98.17	1549745
2025-04-02	96.29	101.40	96.29	100.36	1703691
2025-04-03	95.28	95.28	88.77	89.53	4848108
2025-04-04	84.84	87.50	80.36	83.58	3442456
2025-04-07	78.32	87.39	77.51	83.71	2991344
2025-04-08	86.55	86.91	79.81	81.34	2561664
2025-04-09	80.54	93.45	78.40	91.98	3946939
2025-04-10	88.67	89.77	83.84	85.73	2464909
2025-04-11	85.46	86.96	83.17	86.86	1931365
2025-04-14	89.57	90.27	85.37	86.42	1630149
2025-04-15	86.69	88.55	86.13	88.31	1520684
2025-04-16	86.90	88.07	84.01	85.77	2094874
2025-04-17	86.05	86.62	84.55	84.97	1494245
2025-04-21	83.84	84.00	80.90	81.56	2016289
2025-04-22	82.65	84.55	82.11	83.87	1876607
2025-04-23	88.60	90.52	86.81	87.13	1948111
2025-04-24	88.15	93.65	87.97	93.53	2348350
2025-04-25	93.42	95.80	93.03	95.07	2286485
2025-04-28	96.27	96.78	94.35	95.68	2894739
2025-04-29	95.68	97.31	95.50	96.48	3701166
2025-04-30	93.17	96.86	92.45	96.71	3353575
2025-05-01	99.00	99.42	97.00	97.88	5043778
2025-05-02	102.68	104.25	97.13	100.11	7164961
2025-05-05	99.16	105.71	98.58	103.05	4073838
2025-05-06	101.32	103.61	99.58	100.88	2810420
2025-05-07	100.72	104.27	100.52	103.56	3158284
2025-05-08	105.27	107.31	104.94	105.23	3676580
2025-05-09	106.55	107.28	104.70	105.69	1665465
2025-05-12	110.32	111.64	108.58	111.19	2776678
2025-05-13	111.74	115.53	111.51	114.54	3401061
2025-05-14	114.41	115.67	113.26	114.29	2542033
2025-05-15	112.78	114.27	111.70	114.23	3069587
2025-05-16	114.10	117.23	113.48	116.34	3351490
2025-05-19	114.49	116.34	113.80	116.15	2557752
2025-05-20	115.86	117.88	115.84	117.56	2811869
2025-05-21	115.86	116.67	113.47	114.55	2779113
2025-05-22	113.55	116.39	112.69	115.88	1866031
2025-05-23	113.63	115.31	113.23	113.49	1958135
2025-05-27	114.95	116.99	114.26	116.95	2013796
2025-05-28	116.85	118.42	116.12	117.88	2029028
2025-05-29	119.25	119.52	115.04	117.23	2301535
2025-05-30	116.77	118.22	114.92	117.70	2758244
2025-06-02	117.60	121.17	116.87	119.60	3020177
2025-06-03	119.82	119.82	115.77	117.48	2814759
2025-06-04	117.09	119.94	116.00	119.87	1927595
2025-06-05	119.83	123.46	118.97	120.80	2100684
2025-06-06	121.86	122.50	120.61	121.73	1697064
2025-06-09	121.49	122.25	120.11	121.42	1573833
2025-06-10	121.25	121.60	117.12	119.13	1987640
2025-06-11	118.57	120.00	117.74	118.19	1557885
2025-06-12	117.61	119.28	114.91	115.80	2136673
2025-06-13	113.22	115.01	112.32	113.39	1976500
2025-06-16	114.20	117.04	114.20	116.67	1440528
2025-06-17	115.81	116.99	115.21	116.32	1273498
2025-06-18	116.27	117.28	115.31	116.68	1971772
2025-06-20	117.07	117.42	115.53	116.50	2885404
2025-06-23	115.95	117.92	113.72	117.76	1401675
2025-06-24	119.56	121.85	118.67	121.62	1637156
2025-06-25	122.11	122.67	119.16	119.82	1354587
2025-06-26	120.08	121.67	117.44	121.43	1714971
2025-06-27	121.79	123.98	121.30	122.74	2919940
2025-06-30	124.15	125.52	123.02	124.36	2076488
2025-07-01	124.56	125.19	117.20	117.23	3035127
2025-07-02	116.49	117.18	114.53	116.51	1992823
2025-07-03	116.39	121.23	116.07	120.27	1607202
2025-07-07	119.79	121.97	118.90	121.49	1521271
2025-07-08	122.00	122.31	119.34	122.12	1485666
2025-07-09	122.50	122.95	121.06	121.49	1615349
2025-07-10	121.89	121.89	114.91	117.32	2886153
2025-07-11	117.01	117.08	112.11	113.16	2771923
2025-07-14	114.00	118.59	113.44	118.48	2936854
2025-07-15	118.48	128.10	118.47	126.16	5998408
2025-07-16	127.77	128.13	119.26	122.16	4488395
2025-07-17	122.94	127.26	122.61	126.41	2585361
2025-07-18	126.65	131.42	126.56	131.00	3349593
2025-07-21	132.20	133.80	129.44	131.10	3465560
2025-07-22	130.54	131.47	127.03	131.00	2113057
2025-07-23	130.95	134.03	129.80	132.70	2372011
2025-07-24	133.41	135.40	130.66	131.67	1818807
2025-07-25	132.00	133.12	130.21	131.06	2017516
2025-07-28	131.96	132.91	130.72	131.51	1113915
2025-07-29	132.53	132.53	128.56	129.85	2071855
2025-07-30	129.65	131.64	128.13	130.92	1531565
2025-07-31	132.23	132.23	128.10	129.00	2431784
2025-08-01	126.08	126.17	120.16	121.16	2802855
2025-08-04	122.70	125.96	122.10	125.32	2452989
2025-08-05	125.85	126.28	123.15	124.65	2094967
2025-08-06	125.94	130.66	125.81	130.22	3190769
2025-08-07	131.34	132.39	119.14	122.39	6509554
2025-08-08	103.45	105.75	97.61	98.67	17652190

Explore More About TWLO

Coins representing dividend payouts and trends

TWLO Dividend History

Discover Twilio 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

TWLO Stock Split History

Discover Twilio 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

TWLO Historical Prices

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

Web Analytics