ETSY Historical Prices

Summary

Key Stock Metrics

40.05

(April 9, 2025)

52-Week Low

66.81

(July 18, 2024)

52-Week High

307.75

(November 26, 2021)

All-Time High

52.96

(July 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-04-16	31.00	35.74	28.22	30.00	19763334
2015-04-17	29.77	30.30	26.51	27.58	3965469
2015-04-20	28.77	28.90	24.87	24.90	3076216
2015-04-21	24.97	26.04	24.56	25.75	2185407
2015-04-22	26.00	26.24	24.95	25.12	1442915
2015-04-23	24.93	25.74	24.08	25.62	1299238
2015-04-24	25.55	25.70	25.00	25.58	532833
2015-04-27	25.70	26.47	25.21	25.90	731504
2015-04-28	25.75	25.90	24.18	24.49	954977
2015-04-29	24.49	24.97	22.32	22.42	1674691
2015-04-30	22.66	23.18	21.82	22.24	1221650
2015-05-01	22.25	23.00	21.27	21.75	687379
2015-05-04	21.75	23.29	21.75	23.24	648635
2015-05-05	23.22	24.32	21.90	24.15	1065845
2015-05-06	24.15	25.42	23.03	23.40	1290653
2015-05-07	23.40	24.42	22.72	23.69	616890
2015-05-08	23.93	24.10	22.50	22.71	784007
2015-05-11	20.71	21.49	20.02	20.85	2115351
2015-05-12	21.23	21.45	20.36	20.57	1140278
2015-05-13	20.50	20.78	19.50	19.83	1536009
2015-05-14	19.83	20.75	19.62	20.60	1044166
2015-05-15	20.56	20.82	19.51	20.05	1177791
2015-05-18	19.51	20.75	19.15	20.56	1211067
2015-05-19	20.56	21.31	19.66	21.00	2015138
2015-05-20	16.90	17.32	15.70	17.20	11105196
2015-05-21	17.37	17.69	16.91	17.51	2319080
2015-05-22	17.82	18.15	17.00	17.17	2012076
2015-05-26	16.59	17.30	16.18	17.09	1798475
2015-05-27	17.02	17.63	16.85	17.06	878589
2015-05-28	16.95	17.10	16.72	17.04	489191
2015-05-29	17.00	17.10	16.50	16.76	940363
2015-06-01	16.76	16.77	16.00	16.05	858370
2015-06-02	15.98	16.10	15.73	15.86	763034
2015-06-03	15.70	15.87	14.96	15.32	1432977
2015-06-04	15.25	15.63	15.00	15.07	807976
2015-06-05	15.15	15.28	14.64	15.03	712415
2015-06-08	14.95	15.13	14.68	14.86	503307
2015-06-09	15.11	16.25	15.01	15.99	2273800
2015-06-10	16.05	18.42	16.01	16.78	3384287
2015-06-11	17.08	17.68	16.75	16.86	1418064
2015-06-12	16.75	17.14	16.32	16.64	747291
2015-06-15	16.20	17.10	16.14	16.32	1088417
2015-06-16	16.51	16.89	16.20	16.29	767566
2015-06-17	16.30	16.49	15.65	15.77	1427871
2015-06-18	15.77	15.87	14.90	15.33	1386563
2015-06-19	15.26	15.39	14.30	14.31	2590318
2015-06-22	14.38	14.72	13.78	14.42	1537430
2015-06-23	14.45	14.80	14.13	14.34	916859
2015-06-24	14.33	14.59	14.17	14.39	842452
2015-06-25	14.43	14.96	14.20	14.90	874884
2015-06-26	14.28	14.57	13.95	14.25	4215946
2015-06-29	14.00	14.31	13.91	14.23	1251403
2015-06-30	14.30	14.42	13.95	14.05	1509222
2015-07-01	14.13	14.48	13.96	14.01	1764880
2015-07-02	14.00	14.24	12.81	13.27	1977538
2015-07-06	13.46	13.46	12.80	13.40	1435040
2015-07-07	13.51	13.53	13.00	13.32	1030716
2015-07-08	13.17	14.56	13.10	14.55	961003
2015-07-09	14.61	16.25	14.60	16.20	1937262
2015-07-10	16.25	17.29	15.82	16.53	1260259
2015-07-13	16.65	16.90	15.62	16.03	715285
2015-07-14	16.10	17.02	16.00	16.51	520176
2015-07-15	16.58	17.15	16.41	16.82	1070849
2015-07-16	16.90	17.30	16.32	16.83	987952
2015-07-17	16.94	23.44	16.57	21.98	11961130
2015-07-20	20.44	20.97	18.92	19.56	3561256
2015-07-21	19.55	20.38	18.61	18.98	1734628
2015-07-22	18.82	19.46	18.02	18.45	869429
2015-07-23	18.37	19.14	17.77	18.44	1156252
2015-07-24	18.31	19.89	18.16	19.31	1292397
2015-07-27	19.28	19.47	18.16	18.30	645512
2015-07-28	18.47	19.15	18.31	18.65	955764
2015-07-29	18.70	19.45	18.25	18.98	874734
2015-07-30	18.96	21.66	18.90	21.20	2323709
2015-07-31	21.30	21.90	20.41	20.84	1922560
2015-08-03	21.00	21.48	19.85	20.50	1829680
2015-08-04	20.36	20.59	18.81	19.23	3028649
2015-08-05	15.62	16.28	13.63	13.78	4141866
2015-08-06	13.82	13.91	13.06	13.59	2054276
2015-08-07	13.54	13.77	13.21	13.44	1104970
2015-08-10	13.52	14.34	13.30	14.29	680611
2015-08-11	14.19	16.10	13.86	16.01	1201183
2015-08-12	16.00	18.57	15.56	16.88	2097513
2015-08-13	16.99	17.73	16.45	16.99	1288571
2015-08-14	17.07	17.65	16.65	17.08	1143199
2015-08-17	17.54	17.64	16.50	17.35	1132284
2015-08-18	17.16	17.47	15.78	15.86	793448
2015-08-19	15.68	16.03	14.93	14.98	845062
2015-08-20	14.61	14.96	13.80	14.25	853919
2015-08-21	13.91	14.11	13.25	13.46	1224424
2015-08-24	12.58	13.68	11.85	12.93	1002612
2015-08-25	13.90	14.00	12.84	12.87	638717
2015-08-26	13.20	13.30	12.63	13.04	580913
2015-08-27	13.25	14.31	13.19	14.29	838406
2015-08-28	14.22	15.19	14.12	14.82	661493
2015-08-31	14.61	14.88	13.88	14.33	782887
2015-09-01	13.84	14.45	13.81	14.06	440741
2015-09-02	14.23	14.57	13.88	14.35	431796
2015-09-03	14.26	14.79	13.94	14.02	398438
2015-09-04	13.90	14.30	13.71	14.21	297827
2015-09-08	14.57	14.65	14.08	14.36	252365
2015-09-09	14.54	14.60	13.90	13.99	516774
2015-09-10	13.89	14.30	13.87	14.23	337045
2015-09-11	14.08	14.38	13.96	14.31	270272
2015-09-14	14.17	14.50	13.98	14.38	209887
2015-09-15	14.48	14.76	14.38	14.60	189978
2015-09-16	14.53	14.66	14.14	14.39	207256
2015-09-17	14.32	15.66	14.32	15.61	643488
2015-09-18	15.28	15.70	14.90	15.40	617239
2015-09-21	15.44	16.73	15.17	15.90	897399
2015-09-22	15.50	15.99	15.10	15.18	393386
2015-09-23	15.16	15.34	14.34	14.61	341399
2015-09-24	14.39	14.99	14.16	14.98	244146
2015-09-25	15.13	15.29	14.00	14.11	425515
2015-09-28	14.12	14.37	13.86	13.88	592046
2015-09-29	13.94	14.20	13.52	13.82	540583
2015-09-30	14.00	14.19	13.31	13.69	500820
2015-10-01	13.91	14.35	13.43	14.15	315892
2015-10-02	14.08	14.57	13.89	14.32	394217
2015-10-05	14.38	15.11	14.05	14.66	261402
2015-10-06	14.74	14.88	13.64	14.07	385901
2015-10-07	14.10	14.70	13.96	14.18	299129
2015-10-08	13.27	13.95	13.20	13.57	902394
2015-10-09	13.63	14.07	13.15	13.86	290006
2015-10-12	13.67	13.67	12.21	12.31	612748
2015-10-13	12.25	13.19	11.52	11.60	1466542
2015-10-14	11.84	11.88	10.83	10.99	1091111
2015-10-15	10.57	11.25	10.29	11.03	2087125
2015-10-16	11.00	11.14	10.65	10.99	1187684
2015-10-19	10.89	11.04	10.53	10.94	1050677
2015-10-20	11.19	12.26	11.19	11.34	2070970
2015-10-21	11.31	11.63	10.62	10.68	1023279
2015-10-22	10.69	11.58	10.54	11.39	660060
2015-10-23	11.54	11.67	10.86	11.18	588642
2015-10-26	11.07	11.48	10.76	11.27	704659
2015-10-27	11.42	11.49	10.80	10.98	1157191
2015-10-28	10.95	11.14	10.65	11.09	786349
2015-10-29	11.09	11.24	10.80	10.91	748142
2015-10-30	10.99	11.07	10.75	10.90	370898
2015-11-02	10.77	10.90	10.31	10.69	1359172
2015-11-03	10.74	11.25	10.60	11.03	2049777
2015-11-04	10.53	10.73	9.79	9.97	2373799
2015-11-05	10.05	10.29	9.89	9.96	695688
2015-11-06	9.50	9.65	8.95	9.21	2185468
2015-11-09	8.91	9.34	8.79	8.80	982637
2015-11-10	8.71	8.73	7.91	8.49	4039690
2015-11-11	8.90	9.00	8.31	8.96	1558374
2015-11-12	8.72	9.17	8.63	8.94	1016817
2015-11-13	8.85	8.94	8.61	8.69	846123
2015-11-16	8.67	8.92	8.50	8.78	642034
2015-11-17	8.85	8.99	8.66	8.81	439917
2015-11-18	8.72	8.98	8.52	8.72	565636
2015-11-19	8.66	8.80	8.52	8.72	563786
2015-11-20	8.70	8.77	8.45	8.47	826262
2015-11-23	8.51	8.90	8.44	8.90	645351
2015-11-24	8.86	9.00	8.50	8.91	573995
2015-11-25	8.95	9.27	8.85	9.24	667258
2015-11-27	9.30	9.34	9.21	9.29	259454
2015-11-30	9.31	9.39	8.87	9.31	1203215
2015-12-01	9.31	9.31	9.21	9.28	491492
2015-12-02	9.24	9.46	9.19	9.23	453028
2015-12-03	9.33	9.36	9.01	9.20	604031
2015-12-04	9.29	9.35	8.76	9.27	914169
2015-12-07	9.31	9.60	9.02	9.47	1443512
2015-12-08	9.30	9.59	8.70	9.51	1567463
2015-12-09	9.50	9.68	8.88	9.43	1356504
2015-12-10	9.39	9.52	9.07	9.24	687316
2015-12-11	9.15	9.23	8.68	8.86	949968
2015-12-14	8.63	9.05	8.63	9.03	749430
2015-12-15	9.54	9.70	9.25	9.51	2131844
2015-12-16	9.62	9.88	9.52	9.79	1272960
2015-12-17	9.76	9.95	9.56	9.59	706440
2015-12-18	9.55	9.63	8.61	8.62	2215943
2015-12-21	8.71	8.76	8.42	8.71	658430
2015-12-22	8.10	8.79	8.00	8.78	1003665
2015-12-23	8.83	9.10	8.76	8.84	706096
2015-12-24	8.81	9.02	8.76	8.92	335361
2015-12-28	8.84	8.92	8.40	8.52	1065568
2015-12-29	8.52	8.60	8.23	8.51	793061
2015-12-30	8.45	8.51	8.37	8.48	813620
2015-12-31	8.39	8.53	8.24	8.26	1212964
2016-01-04	8.18	8.30	8.00	8.24	1063721
2016-01-05	8.24	8.55	8.08	8.51	698721
2016-01-06	8.30	8.82	8.15	8.80	939459
2016-01-07	8.61	9.05	8.36	8.67	1167729
2016-01-08	8.74	8.87	8.35	8.38	786274
2016-01-11	8.12	8.20	7.43	7.44	1965360
2016-01-12	7.44	7.50	6.89	7.35	1698403
2016-01-13	7.39	7.58	6.76	6.99	1185287
2016-01-14	7.04	7.28	6.68	7.07	1944055
2016-01-15	6.93	7.03	6.66	7.00	798770
2016-01-19	7.06	7.10	6.55	6.65	1426254
2016-01-20	6.54	7.00	6.04	6.88	1631891
2016-01-21	6.92	7.26	6.71	6.99	1167351
2016-01-22	7.11	7.46	7.06	7.42	888328
2016-01-25	7.36	7.44	7.21	7.25	807922
2016-01-26	7.24	7.42	7.03	7.38	434615
2016-01-27	7.32	7.44	7.21	7.30	485387
2016-01-28	7.37	7.59	7.08	7.49	1355297
2016-01-29	7.48	7.78	7.36	7.76	1189981
2016-02-01	7.75	7.75	7.36	7.55	841103
2016-02-02	7.40	7.43	7.03	7.12	1739685
2016-02-03	7.10	7.54	6.91	7.32	954741
2016-02-04	7.25	7.52	7.10	7.48	748400
2016-02-05	7.41	7.46	6.98	7.03	1125127
2016-02-08	6.93	6.99	6.40	6.72	1052519
2016-02-09	6.65	6.83	6.18	6.36	900933
2016-02-10	6.37	6.99	6.36	6.72	863438
2016-02-11	6.58	6.89	6.44	6.73	528506
2016-02-12	6.78	6.99	6.48	6.90	601274
2016-02-16	7.00	7.61	6.75	7.49	2044152
2016-02-17	7.53	8.43	7.44	8.04	4621843
2016-02-18	8.03	8.10	7.50	7.80	1177659
2016-02-19	7.71	8.02	7.61	7.93	1064069
2016-02-22	8.05	8.08	7.71	7.95	1018898
2016-02-23	8.04	8.06	7.30	7.39	3893224
2016-02-24	8.50	8.53	7.66	7.90	8775637
2016-02-25	7.89	8.08	7.21	7.90	3543446
2016-02-26	7.97	8.00	7.52	7.65	2887998
2016-02-29	7.65	7.96	7.31	7.94	3462745
2016-03-01	8.00	8.52	7.91	8.36	3106913
2016-03-02	8.35	9.15	8.30	8.92	2596093
2016-03-03	8.96	9.04	8.71	8.89	1863392
2016-03-04	8.90	9.16	8.64	8.82	1653359
2016-03-07	8.62	9.03	8.61	8.94	1506733
2016-03-08	8.80	9.01	8.64	8.68	3000
2016-03-09	8.75	8.90	8.42	8.68	1087129
2016-03-10	8.81	9.18	8.78	8.74	1720692
2016-03-11	9.23	9.39	9.05	9.27	1426468
2016-03-14	9.19	9.32	8.82	9.05	1185629
2016-03-15	8.83	9.18	8.80	9.17	1523144
2016-03-16	9.12	9.25	8.94	9.16	713864
2016-03-17	9.12	9.34	9.09	9.27	708513
2016-03-18	9.25	9.40	9.10	9.23	1564919
2016-03-21	9.14	9.26	8.96	9.06	1170242
2016-03-22	9.06	9.30	9.01	9.15	687423
2016-03-23	9.06	9.18	8.78	8.87	1409140
2016-03-24	8.76	9.01	8.48	8.85	1128343
2016-03-28	8.85	8.97	8.21	8.64	415819
2016-03-29	8.61	8.87	8.37	8.70	847111
2016-03-30	8.85	8.99	8.63	8.91	829012
2016-03-31	8.91	8.91	8.46	8.91	683892
2016-04-01	8.51	8.80	8.36	8.67	1078578
2016-04-04	8.69	8.81	8.48	8.71	821896
2016-04-05	8.59	8.67	8.30	8.32	1060205
2016-04-06	8.38	8.55	8.25	8.48	736877
2016-04-07	8.35	8.53	8.19	8.38	807170
2016-04-08	8.46	8.54	8.16	8.26	958582
2016-04-11	8.26	8.26	7.60	8.05	3454551
2016-04-12	8.07	8.32	7.93	8.25	1968941
2016-04-13	8.31	8.61	8.14	8.49	1924458
2016-04-14	8.49	8.60	8.39	8.46	943081
2016-04-15	8.39	8.98	8.39	8.77	1371814
2016-04-18	8.74	8.93	8.55	8.83	992758
2016-04-19	8.81	8.98	8.76	8.83	1315501
2016-04-20	8.76	8.90	8.75	8.79	712627
2016-04-21	8.77	9.12	8.72	8.98	1404433
2016-04-22	8.94	9.14	8.94	9.03	599797
2016-04-25	9.02	9.12	8.95	9.00	575469
2016-04-26	8.91	9.09	8.61	9.06	1276772
2016-04-27	9.10	9.38	9.05	9.33	961910
2016-04-28	9.31	9.44	8.60	8.70	1670810
2016-04-29	8.73	8.92	8.59	8.78	1053114
2016-05-02	8.76	8.93	8.48	8.51	1701883
2016-05-03	8.67	8.69	8.31	8.40	2775701
2016-05-04	9.50	9.50	8.51	8.82	8603929
2016-05-05	9.11	9.24	8.86	8.97	2507803
2016-05-06	8.95	9.00	8.06	8.27	4610702
2016-05-09	8.21	8.32	7.77	8.19	1626187
2016-05-10	8.20	8.51	7.93	8.41	1917441
2016-05-11	8.35	8.39	8.18	8.29	1209778
2016-05-12	8.31	8.44	8.07	8.28	1237786
2016-05-13	8.26	8.71	8.20	8.59	1496970
2016-05-16	8.58	8.74	8.39	8.61	981629
2016-05-17	8.62	8.72	8.40	8.48	1020428
2016-05-18	8.45	8.58	8.25	8.34	1154880
2016-05-19	8.31	8.47	8.11	8.22	878071
2016-05-20	8.26	8.43	8.22	8.38	880661
2016-05-23	8.33	8.67	8.26	8.55	763115
2016-05-24	8.55	8.68	8.42	8.49	847938
2016-05-25	8.50	8.61	8.40	8.56	1046829
2016-05-26	8.73	8.98	8.69	8.86	1655540
2016-05-27	8.85	9.04	8.80	8.94	1153602
2016-05-31	9.13	9.29	8.86	9.25	1712415
2016-06-01	9.21	9.69	9.10	9.40	1587302
2016-06-02	9.36	9.41	8.98	9.32	1030678
2016-06-03	9.24	9.31	9.09	9.21	737281
2016-06-06	9.23	9.66	9.19	9.64	1204541
2016-06-07	9.63	9.79	9.50	9.63	1457565
2016-06-08	9.69	9.79	9.50	9.56	865318
2016-06-09	9.56	9.73	9.40	9.67	1097117
2016-06-10	9.55	9.73	9.38	9.44	933055
2016-06-13	9.39	9.70	9.32	9.57	1264528
2016-06-14	9.58	9.86	9.39	9.58	1365410
2016-06-15	9.62	9.88	9.58	9.79	1092969
2016-06-16	9.69	9.99	9.48	9.90	999353
2016-06-17	9.91	9.97	9.64	9.72	1527834
2016-06-20	9.86	10.00	9.77	10.00	1584026
2016-06-21	9.95	10.10	9.43	9.75	1892958
2016-06-22	9.73	9.89	9.49	9.58	1166852
2016-06-23	9.66	10.03	9.64	9.93	1756466
2016-06-24	9.49	9.68	9.21	9.26	11475199
2016-06-27	9.07	9.12	8.56	8.74	2746234
2016-06-28	8.85	9.07	8.76	8.84	759615
2016-06-29	8.98	9.47	8.87	9.41	885301
2016-06-30	9.41	9.60	9.40	9.59	746888
2016-07-01	9.63	9.73	9.58	9.66	487464
2016-07-05	9.55	9.55	9.27	9.46	628839
2016-07-06	9.38	9.47	9.11	9.20	1150235
2016-07-07	9.15	9.41	9.08	9.21	919206
2016-07-08	9.31	9.85	9.31	9.60	1347590
2016-07-11	9.69	9.84	9.54	9.71	1574200
2016-07-12	9.80	10.78	9.78	10.20	4263676
2016-07-13	10.20	10.32	10.05	10.16	1137392
2016-07-14	10.20	10.29	10.10	10.14	675898
2016-07-15	10.19	10.20	9.89	9.99	1044511
2016-07-18	10.00	10.00	9.70	9.88	613869
2016-07-19	9.99	10.06	9.82	9.83	1300963
2016-07-20	9.88	10.09	9.82	9.99	844318
2016-07-21	10.02	10.21	9.82	9.83	798431
2016-07-22	9.80	9.91	9.76	9.82	575640
2016-07-25	9.81	10.04	9.77	9.88	759173
2016-07-26	9.85	10.00	9.80	9.86	758028
2016-07-27	9.92	10.07	9.81	9.82	713706
2016-07-28	9.88	10.31	9.81	10.11	1691697
2016-07-29	10.12	10.20	9.91	10.06	964491
2016-08-01	10.55	12.00	10.21	11.86	9391237
2016-08-02	12.16	12.95	11.72	12.71	7831224
2016-08-03	13.60	14.57	13.22	13.84	9890966
2016-08-04	13.66	14.21	13.54	14.07	2414606
2016-08-05	13.84	13.89	13.33	13.77	3089639
2016-08-08	13.74	13.90	13.45	13.69	1685348
2016-08-09	13.60	14.00	13.50	13.76	1365526
2016-08-10	13.76	13.85	13.47	13.78	1148398
2016-08-11	13.76	14.56	13.76	14.50	2051649
2016-08-12	14.42	14.69	14.31	14.45	1130060
2016-08-15	14.54	14.66	14.41	14.49	1100889
2016-08-16	14.46	14.46	14.15	14.26	942703
2016-08-17	14.26	14.32	13.86	13.98	944146
2016-08-18	13.95	14.29	13.93	14.19	703645
2016-08-19	14.19	14.25	14.05	14.07	633462
2016-08-22	14.04	14.17	13.84	13.99	649247
2016-08-23	14.11	14.16	13.92	13.98	827059
2016-08-24	13.90	14.05	13.64	13.67	549624
2016-08-25	13.69	13.87	13.49	13.55	737228
2016-08-26	13.53	13.73	13.24	13.42	2005520
2016-08-29	13.41	13.76	13.39	13.53	570686
2016-08-30	13.49	13.66	13.33	13.47	566088
2016-08-31	13.43	13.50	13.22	13.46	495799
2016-09-01	13.38	13.85	13.35	13.78	644207
2016-09-02	13.90	14.05	13.75	13.87	963572
2016-09-06	13.95	14.28	13.87	14.19	1126798
2016-09-07	14.14	14.37	14.14	14.36	871253
2016-09-08	14.35	14.41	14.14	14.27	777956
2016-09-09	14.15	14.25	13.59	13.64	1009111
2016-09-12	13.68	13.99	13.52	13.87	1334667
2016-09-13	13.72	13.85	13.45	13.68	592356
2016-09-14	13.57	14.05	13.53	13.69	979918
2016-09-15	13.67	13.74	13.53	13.63	840601
2016-09-16	13.67	13.90	13.45	13.57	3930521
2016-09-19	13.66	13.79	13.31	13.36	867154
2016-09-20	13.48	13.76	13.43	13.51	1072735
2016-09-21	13.97	15.00	13.77	14.54	5240677
2016-09-22	14.69	14.82	14.13	14.82	2477777
2016-09-23	14.75	15.70	14.55	15.22	3096761
2016-09-26	15.27	15.29	14.58	14.82	1863577
2016-09-27	14.82	15.05	14.65	14.70	1040402
2016-09-28	14.65	14.87	14.30	14.76	1483674
2016-09-29	14.67	14.81	14.38	14.43	978235
2016-09-30	14.48	14.50	14.07	14.28	1482499
2016-10-03	14.20	15.06	14.01	14.72	2401498
2016-10-04	14.81	15.83	14.81	15.37	2713018
2016-10-05	15.43	15.66	15.22	15.35	1998205
2016-10-06	15.26	15.41	15.02	15.13	734655
2016-10-07	15.47	16.05	15.25	15.48	3513071
2016-10-10	15.85	16.00	15.58	15.81	1428537
2016-10-11	15.72	15.81	14.95	15.27	1525331
2016-10-12	15.19	15.31	14.95	15.11	870682
2016-10-13	14.91	15.02	14.60	14.82	1211799
2016-10-14	14.92	15.05	14.48	14.48	1061558
2016-10-17	14.41	14.48	14.05	14.37	897563
2016-10-18	14.58	14.66	14.32	14.39	838301
2016-10-19	14.40	14.61	14.38	14.48	555975
2016-10-20	14.43	14.55	14.21	14.31	911335
2016-10-21	14.12	14.30	14.06	14.23	944264
2016-10-24	14.27	14.51	13.97	14.10	1210736
2016-10-25	14.10	14.22	13.38	13.55	1778501
2016-10-26	13.52	13.54	13.12	13.13	1342169
2016-10-27	13.24	13.53	12.75	12.83	1360731
2016-10-28	12.83	13.04	12.40	12.43	1658019
2016-10-31	12.50	13.22	12.43	12.98	2225387
2016-11-01	13.11	13.45	12.83	12.95	3081823
2016-11-02	13.25	13.25	11.23	11.27	5770724
2016-11-03	11.21	11.47	10.84	11.09	2033640
2016-11-04	11.05	11.51	11.02	11.45	1490958
2016-11-07	11.82	11.94	11.62	11.77	1369197
2016-11-08	11.69	11.92	11.39	11.52	1597205
2016-11-09	11.50	11.50	11.02	11.37	1507342
2016-11-10	11.55	11.89	11.16	11.48	2163942
2016-11-11	11.38	11.84	11.30	11.72	1340299
2016-11-14	11.86	11.90	11.57	11.67	1190654
2016-11-15	11.65	12.09	11.62	12.05	1529388
2016-11-16	12.01	12.28	11.84	12.00	1301359
2016-11-17	12.85	12.85	12.08	12.46	1003968
2016-11-18	12.47	12.67	12.34	12.59	1328442
2016-11-21	12.66	13.01	12.58	12.94	1541972
2016-11-22	12.91	13.16	12.77	13.10	1300994
2016-11-23	13.15	13.23	12.82	13.12	1065794
2016-11-25	13.34	13.40	13.05	13.09	525421
2016-11-28	13.04	13.08	12.76	12.84	1069034
2016-11-29	12.85	12.91	12.60	12.73	982317
2016-11-30	12.86	12.97	12.21	12.40	1723732
2016-12-01	12.38	12.41	11.64	11.93	2788539
2016-12-02	11.92	11.96	11.30	11.83	2693361
2016-12-05	11.90	12.30	11.89	12.09	1045215
2016-12-06	12.19	12.38	12.00	12.36	1171894
2016-12-07	12.40	12.64	12.26	12.60	963742
2016-12-08	12.67	12.70	12.46	12.57	1135384
2016-12-09	12.60	12.85	12.28	12.37	864939
2016-12-12	12.42	12.42	12.06	12.18	1043829
2016-12-13	12.22	12.48	12.13	12.24	1308614
2016-12-14	11.93	12.46	11.70	11.84	1386884
2016-12-15	11.95	12.61	11.75	12.55	2633302
2016-12-16	12.61	12.87	12.53	12.61	2581887
2016-12-19	12.82	13.00	12.49	12.92	945995
2016-12-20	12.82	12.86	12.67	12.78	956174
2016-12-21	12.75	13.00	12.62	12.67	1046957
2016-12-22	12.61	12.76	11.63	11.94	3959359
2016-12-23	12.00	12.25	11.77	11.98	1472657
2016-12-27	12.00	12.58	11.99	12.18	1097595
2016-12-28	12.20	12.39	11.82	11.87	1378342
2016-12-29	11.89	12.12	11.59	11.76	937699
2016-12-30	11.79	11.86	11.53	11.78	960266
2017-01-03	11.97	12.13	11.74	11.88	1274405
2017-01-04	11.91	12.02	11.76	11.97	1043697
2017-01-05	12.35	12.51	11.88	12.40	2153683
2017-01-06	12.22	13.24	12.11	13.08	3652974
2017-01-09	13.08	13.17	12.22	12.35	1961196
2017-01-10	12.32	12.90	12.25	12.77	1556483
2017-01-11	12.86	12.90	12.47	12.73	760287
2017-01-12	12.65	12.73	12.30	12.47	685557
2017-01-13	12.52	12.75	12.50	12.52	929085
2017-01-17	12.53	13.20	12.53	12.77	1380536
2017-01-18	12.79	13.05	12.57	12.90	1063955
2017-01-19	12.91	13.03	12.40	12.60	1528207
2017-01-20	12.57	12.66	12.21	12.41	1765192
2017-01-23	12.40	12.66	12.22	12.65	1076310
2017-01-24	12.80	13.00	12.61	12.97	922959
2017-01-25	13.04	13.21	12.77	12.82	1008229
2017-01-26	13.10	13.61	12.90	13.00	2226924
2017-01-27	13.00	13.11	12.71	12.93	912818
2017-01-30	12.86	12.87	12.50	12.75	846416
2017-01-31	12.62	12.71	12.25	12.61	1055807
2017-02-01	12.65	12.81	12.43	12.46	1363168
2017-02-02	12.52	12.92	12.35	12.70	855222
2017-02-03	12.75	12.88	12.56	12.64	826210
2017-02-06	12.60	12.60	12.17	12.34	1035861
2017-02-07	12.37	12.52	12.25	12.43	968683
2017-02-08	12.39	12.53	12.13	12.50	1099406
2017-02-09	12.57	12.75	12.48	12.50	1108172
2017-02-10	12.55	12.90	12.49	12.84	934609
2017-02-13	12.85	12.99	12.75	12.76	589335
2017-02-14	12.70	12.97	12.51	12.86	711999
2017-02-15	12.92	13.39	12.81	13.33	1523523
2017-02-16	13.38	13.42	12.80	12.92	1182627
2017-02-17	12.97	13.18	12.86	12.90	872565
2017-02-21	12.93	13.02	12.75	13.01	885606
2017-02-22	13.00	13.17	12.85	12.90	1008515
2017-02-23	12.90	12.93	12.48	12.51	1477372
2017-02-24	12.42	13.03	12.00	12.72	1403577
2017-02-27	12.72	12.96	12.64	12.79	1244675
2017-02-28	12.85	12.88	12.05	12.12	3156294
2017-03-01	11.46	11.79	10.06	10.69	10163515
2017-03-02	10.63	10.92	10.60	10.66	2565545
2017-03-03	10.60	10.77	10.18	10.19	2982213
2017-03-06	10.12	10.45	10.00	10.14	2215171
2017-03-07	10.10	10.14	9.79	9.81	2344258
2017-03-08	9.63	9.80	9.41	9.56	3554100
2017-03-09	9.56	9.88	9.54	9.64	2182678
2017-03-10	9.69	9.81	9.50	9.72	2654428
2017-03-13	9.74	10.08	9.72	10.05	1940186
2017-03-14	9.99	10.06	9.87	10.04	1664141
2017-03-15	10.08	10.30	9.97	10.23	1732522
2017-03-16	10.25	10.43	10.20	10.38	1705040
2017-03-17	10.37	10.50	10.28	10.37	1971457
2017-03-20	10.34	10.41	10.21	10.27	1191108
2017-03-21	10.32	10.44	9.94	9.99	2185469
2017-03-22	10.00	10.13	9.85	10.04	1592653
2017-03-23	10.02	10.04	9.84	9.89	1363558
2017-03-24	9.90	10.00	9.82	9.88	822971
2017-03-27	9.75	10.19	9.60	10.15	1264757
2017-03-28	10.14	10.20	9.95	10.11	1152131
2017-03-29	10.08	10.49	10.06	10.35	1879930
2017-03-30	10.30	10.50	10.30	10.40	999868
2017-03-31	10.42	10.73	10.36	10.63	2320928
2017-04-03	10.62	10.73	10.37	10.63	2089140
2017-04-04	10.62	10.75	10.49	10.70	1773682
2017-04-05	10.78	10.95	10.56	10.59	1460264
2017-04-06	10.61	10.71	10.50	10.61	958956
2017-04-07	10.59	10.66	10.42	10.47	2035334
2017-04-10	10.49	10.71	10.49	10.57	1184611
2017-04-11	10.59	10.74	10.48	10.57	1545885
2017-04-12	10.54	10.65	10.44	10.53	1666102
2017-04-13	10.50	10.62	10.19	10.29	2872204
2017-04-17	10.30	10.63	10.22	10.53	3263887
2017-04-18	10.50	10.66	10.43	10.65	1617915
2017-04-19	10.69	10.98	10.69	10.87	2713666
2017-04-20	10.91	11.07	10.81	11.01	1208495
2017-04-21	10.99	11.02	10.54	10.63	2545220
2017-04-24	10.81	10.92	10.68	10.71	1197223
2017-04-25	10.80	10.86	10.43	10.48	2439626
2017-04-26	10.37	10.64	10.28	10.46	2472344
2017-04-27	10.49	10.74	10.32	10.68	2191888
2017-04-28	10.63	10.99	10.58	10.76	1701056
2017-05-01	10.81	11.11	10.79	11.06	1263397
2017-05-02	11.06	11.78	10.96	11.39	4580645
2017-05-03	10.11	11.19	9.90	10.51	13326000
2017-05-04	10.64	10.72	10.32	10.62	7222620
2017-05-05	10.64	11.68	10.50	11.66	5518607
2017-05-08	11.66	11.66	11.05	11.32	5802791
2017-05-09	11.35	11.59	11.30	11.54	3157036
2017-05-10	11.53	11.63	11.18	11.42	2636374
2017-05-11	11.34	11.39	11.02	11.16	4611928
2017-05-12	11.09	11.33	10.91	11.26	3622834
2017-05-15	11.28	11.54	11.26	11.32	2116620
2017-05-16	12.90	14.11	12.87	13.73	18322953
2017-05-17	13.40	13.67	12.77	12.94	5089747
2017-05-18	12.88	13.26	12.71	13.13	2713179
2017-05-19	13.15	13.38	13.03	13.31	1816347
2017-05-22	13.34	13.41	12.96	13.15	2012116
2017-05-23	13.25	13.36	12.98	13.31	1778077
2017-05-24	13.32	13.48	13.15	13.40	1225970
2017-05-25	13.14	13.33	12.96	13.18	1228421
2017-05-26	13.11	13.49	13.02	13.45	1176817
2017-05-30	13.45	13.60	13.24	13.36	802615
2017-05-31	13.46	13.46	13.15	13.41	928613
2017-06-01	13.36	13.67	13.25	13.55	1791148
2017-06-02	13.64	13.70	13.36	13.47	1425973
2017-06-05	13.44	13.62	13.34	13.54	1985511
2017-06-06	13.58	13.71	13.34	13.49	1310458
2017-06-07	13.47	13.55	13.31	13.43	2474298
2017-06-08	13.41	13.95	13.31	13.92	1717450
2017-06-09	13.97	14.04	13.17	13.45	2083483
2017-06-12	13.35	13.45	13.12	13.26	2356256
2017-06-13	13.31	13.89	13.31	13.64	5086620
2017-06-14	13.67	13.78	13.42	13.57	1337774
2017-06-15	13.42	13.87	13.42	13.85	1297533
2017-06-16	13.60	14.13	13.60	13.67	2810966
2017-06-19	13.72	14.23	13.72	14.20	1564504
2017-06-20	14.15	14.37	13.93	13.98	1191462
2017-06-21	13.86	14.35	13.79	14.20	1434645
2017-06-22	14.42	15.02	14.32	14.68	3477773
2017-06-23	15.00	15.29	14.57	15.24	3422627
2017-06-26	15.33	15.46	14.97	15.27	1915270
2017-06-27	15.20	15.27	14.56	14.80	1815737
2017-06-28	15.02	15.20	14.68	15.19	1564930
2017-06-29	15.16	15.16	14.51	14.97	1370333
2017-06-30	14.98	15.14	14.90	15.00	856855
2017-07-03	15.00	15.00	14.49	14.72	582409
2017-07-05	14.77	15.07	14.68	14.89	1204389
2017-07-06	14.77	14.89	14.53	14.63	843940
2017-07-07	14.73	15.15	14.69	15.02	1243973
2017-07-10	15.01	15.14	14.84	15.01	841368
2017-07-11	14.90	15.04	14.62	14.82	1607961
2017-07-12	14.97	15.15	14.87	14.93	1088353
2017-07-13	14.93	15.20	14.83	15.18	960094
2017-07-14	15.23	15.29	15.05	15.06	547057
2017-07-17	15.07	15.21	14.72	14.77	799730
2017-07-18	14.76	14.97	14.54	14.91	991206
2017-07-19	15.02	15.02	14.52	14.60	963239
2017-07-20	14.71	14.75	14.49	14.50	805060
2017-07-21	14.62	14.63	14.30	14.62	1870879
2017-07-24	14.60	14.78	14.44	14.49	852243
2017-07-25	14.53	14.69	14.29	14.65	648221
2017-07-26	14.65	15.07	14.65	14.92	1122386
2017-07-27	14.99	15.05	14.39	14.84	1000292
2017-07-28	14.72	15.01	14.61	14.64	867801
2017-07-31	14.65	14.76	14.27	14.37	957570
2017-08-01	14.39	14.47	14.15	14.31	1317924
2017-08-02	14.40	14.42	13.94	14.02	1202518
2017-08-03	14.05	14.29	13.58	13.59	2612882
2017-08-04	15.49	16.00	14.82	15.15	5164128
2017-08-07	15.21	15.69	15.20	15.46	2726931
2017-08-08	15.40	15.91	15.32	15.62	3270145
2017-08-09	15.36	15.94	15.13	15.85	2734028
2017-08-10	15.77	15.96	15.41	15.90	3342981
2017-08-11	16.00	16.69	15.90	16.22	3050080
2017-08-14	16.31	16.39	16.01	16.19	1676851
2017-08-15	16.18	16.25	15.53	15.64	3736325
2017-08-16	15.66	15.87	15.47	15.60	2019746
2017-08-17	15.53	15.68	15.31	15.58	2019356
2017-08-18	15.44	15.72	15.40	15.59	1513967
2017-08-21	15.53	15.63	15.39	15.43	1069865
2017-08-22	15.51	15.69	15.46	15.63	731540
2017-08-23	15.54	15.65	15.54	15.61	724661
2017-08-24	15.63	15.86	15.46	15.84	1413902
2017-08-25	16.00	16.03	15.44	15.64	990183
2017-08-28	15.75	15.90	15.64	15.83	2430057
2017-08-29	15.74	16.06	15.64	16.03	1475009
2017-08-30	16.00	16.39	15.92	16.17	980896
2017-08-31	16.26	16.60	16.26	16.37	1202104
2017-09-01	16.43	16.53	16.18	16.31	633116
2017-09-05	16.16	16.43	16.02	16.32	1382151
2017-09-06	16.27	16.63	16.08	16.62	2308607
2017-09-07	16.96	17.49	16.91	17.00	3339252
2017-09-08	16.94	17.15	16.78	16.88	1282321
2017-09-11	17.00	17.36	16.89	17.34	1379235
2017-09-12	17.29	17.82	17.27	17.62	1538799
2017-09-13	17.64	17.81	17.53	17.79	1270041
2017-09-14	17.79	17.90	17.56	17.76	965304
2017-09-15	17.80	17.82	17.04	17.17	4674658
2017-09-18	17.27	17.33	17.01	17.13	1758792
2017-09-19	17.21	17.31	17.03	17.17	2181961
2017-09-20	17.19	17.29	16.85	17.18	1981395
2017-09-21	17.17	17.19	17.01	17.11	837868
2017-09-22	16.99	17.21	16.99	17.11	777995
2017-09-25	16.95	17.14	16.81	16.90	1405870
2017-09-26	16.90	17.11	16.90	17.04	771004
2017-09-27	17.17	17.19	16.65	16.96	1752718
2017-09-28	16.89	17.07	16.78	16.82	1145379
2017-09-29	16.79	16.98	16.77	16.88	1432038
2017-10-02	16.96	17.32	16.90	17.20	1349139
2017-10-03	17.26	17.36	16.84	17.03	1401739
2017-10-04	16.87	16.99	16.41	16.55	1329844
2017-10-05	16.56	16.57	16.22	16.50	1944803
2017-10-06	16.52	16.90	16.48	16.72	1817183
2017-10-09	16.70	16.76	16.38	16.47	954507
2017-10-10	16.52	16.62	16.33	16.40	952624
2017-10-11	16.45	16.52	16.24	16.34	768921
2017-10-12	16.30	16.40	16.19	16.20	952171
2017-10-13	16.20	16.63	16.19	16.51	749941
2017-10-16	16.56	16.60	16.33	16.36	623909
2017-10-17	16.33	16.39	16.12	16.20	745886
2017-10-18	16.21	16.41	16.21	16.36	514844
2017-10-19	16.35	16.39	15.93	16.19	1066421
2017-10-20	16.30	16.55	16.15	16.38	722378
2017-10-23	15.65	16.30	15.27	15.76	2963682
2017-10-24	15.75	15.86	15.49	15.74	1373750
2017-10-25	15.78	16.14	15.74	15.81	1256570
2017-10-26	15.85	16.47	15.85	16.27	1736580
2017-10-27	16.35	16.86	16.33	16.75	1443593
2017-10-30	16.79	16.79	16.50	16.71	828545
2017-10-31	16.72	16.89	16.55	16.70	1177323
2017-11-01	16.75	16.83	16.48	16.73	1209770
2017-11-02	16.67	16.70	16.22	16.50	1113645
2017-11-03	16.47	16.91	16.43	16.59	2458017
2017-11-06	16.63	17.30	16.39	17.15	3439142
2017-11-07	17.59	17.60	16.55	16.86	3839599
2017-11-08	16.71	16.92	16.29	16.51	2043043
2017-11-09	16.24	16.61	16.08	16.51	1947323
2017-11-10	16.45	16.75	16.35	16.72	1042994
2017-11-13	16.69	16.84	16.58	16.65	995288
2017-11-14	16.71	17.11	16.53	16.59	1785134
2017-11-15	16.51	16.86	16.30	16.47	2062953
2017-11-16	16.58	16.88	16.40	16.42	6425344
2017-11-17	16.42	16.75	16.41	16.47	2198915
2017-11-20	16.93	16.93	16.47	16.65	2807001
2017-11-21	16.71	17.06	16.57	16.93	1622279
2017-11-22	16.70	17.08	16.70	16.87	1530628
2017-11-24	16.88	17.43	16.84	17.12	1085478
2017-11-27	17.13	17.36	16.97	16.98	2234407
2017-11-28	16.81	17.13	16.71	16.98	2369088
2017-11-29	17.04	17.37	16.17	16.32	1992032
2017-11-30	16.36	16.60	16.13	16.46	2145533
2017-12-01	16.45	17.13	16.35	16.83	2922671
2017-12-04	17.09	18.14	17.04	17.91	5026886
2017-12-05	17.80	18.50	17.66	18.19	4200271
2017-12-06	18.22	18.76	18.12	18.74	2709975
2017-12-07	18.83	19.09	18.67	18.96	2499187
2017-12-08	19.09	19.52	18.92	19.32	3252273
2017-12-11	19.41	19.96	19.20	19.93	3619677
2017-12-12	20.00	20.25	19.82	20.21	2437076
2017-12-13	20.21	20.45	19.92	20.16	2353478
2017-12-14	20.15	20.33	19.98	20.14	2457329
2017-12-15	20.14	20.54	20.07	20.50	3105513
2017-12-18	20.60	20.92	20.60	20.77	1617995
2017-12-19	20.81	20.86	20.26	20.31	1870529
2017-12-20	20.36	20.84	20.34	20.72	1291113
2017-12-21	21.00	21.86	21.00	21.76	2975243
2017-12-22	21.75	21.81	21.46	21.69	2043904
2017-12-26	21.65	21.83	21.55	21.75	2649094
2017-12-27	21.69	21.74	20.80	20.82	1766940
2017-12-28	20.89	20.96	20.57	20.65	1514041
2017-12-29	20.67	20.68	20.34	20.45	1285912
2018-01-02	20.50	21.03	20.50	20.83	1899524
2018-01-03	20.84	20.89	20.17	20.41	2231397
2018-01-04	20.46	20.56	20.09	20.23	2004124
2018-01-05	20.33	20.33	19.31	20.25	2380299
2018-01-08	20.24	20.38	19.91	20.32	1918787
2018-01-09	20.35	21.12	20.12	20.90	2517537
2018-01-10	20.66	20.96	19.67	20.26	2651141
2018-01-11	20.32	20.60	20.27	20.56	782130
2018-01-12	19.66	19.70	18.90	19.54	3056341
2018-01-16	19.73	20.10	19.33	19.35	1444950
2018-01-17	19.44	19.83	19.44	19.74	788336
2018-01-18	19.78	19.92	19.53	19.60	1048441
2018-01-19	19.58	19.75	19.48	19.70	1541477
2018-01-22	19.70	20.17	19.69	20.03	1028039
2018-01-23	20.02	20.25	19.91	19.94	774451
2018-01-24	20.00	20.05	18.81	19.05	2686697
2018-01-25	19.09	19.31	19.06	19.14	1262592
2018-01-26	19.31	19.56	18.92	19.20	1680585
2018-01-29	19.12	19.26	18.81	18.96	1345885
2018-01-30	18.71	19.12	18.62	18.89	1432896
2018-01-31	18.98	19.05	18.62	18.76	1291013
2018-02-01	18.71	19.53	18.71	19.16	1730999
2018-02-02	19.09	19.30	18.73	18.79	1295334
2018-02-05	18.62	19.03	18.44	18.44	1555288
2018-02-06	18.00	18.77	16.72	18.71	2195316
2018-02-07	18.70	18.91	18.01	18.61	912958
2018-02-08	18.70	18.77	17.72	17.73	1673139
2018-02-09	18.24	18.70	17.49	18.63	2896298
2018-02-12	18.80	18.99	18.39	18.62	2185713
2018-02-13	18.59	19.51	18.50	19.42	5732355
2018-02-14	19.23	20.34	19.23	19.95	2602174
2018-02-15	20.00	20.20	19.68	19.81	1822116
2018-02-16	19.87	21.20	19.80	20.96	3680546
2018-02-20	21.03	21.66	20.69	21.31	2922575
2018-02-21	21.52	22.34	21.42	21.43	2940037
2018-02-22	21.55	21.70	20.85	21.03	1392045
2018-02-23	21.06	21.42	20.72	21.07	1603574
2018-02-26	21.30	21.72	20.94	21.12	2315242
2018-02-27	21.35	21.57	20.63	21.03	3139753
2018-02-28	24.02	26.23	24.02	25.31	15452924
2018-03-01	25.57	26.00	24.94	25.32	4792516
2018-03-02	24.95	25.76	24.41	25.71	3699017
2018-03-05	25.71	26.30	25.26	25.40	2702563
2018-03-06	25.31	26.28	25.31	25.67	3889935
2018-03-07	25.50	26.10	25.11	26.09	3083093
2018-03-08	26.29	27.40	26.17	26.38	3457103
2018-03-09	27.01	28.01	26.64	27.93	9309431
2018-03-12	27.90	28.19	27.17	27.93	3475218
2018-03-13	27.87	28.17	27.71	27.92	2450108
2018-03-14	28.12	28.54	27.85	28.37	2744105
2018-03-15	28.50	28.50	27.88	28.38	1820249
2018-03-16	28.45	28.49	27.65	28.30	3345470
2018-03-19	27.85	28.22	27.24	27.83	1837879
2018-03-20	28.10	28.74	27.87	28.31	2369952
2018-03-21	28.37	29.15	28.23	28.95	2072504
2018-03-22	28.72	29.04	27.92	27.94	2487190
2018-03-23	27.80	28.26	26.63	26.64	3584246
2018-03-26	27.50	27.59	26.54	27.36	2796849
2018-03-27	27.64	28.58	27.42	27.66	2738336
2018-03-28	27.89	28.32	27.16	27.91	3053908
2018-03-29	28.20	28.52	27.45	28.06	3555957
2018-04-02	28.07	28.84	27.73	27.97	2475047
2018-04-03	28.05	28.25	27.60	27.83	2005247
2018-04-04	27.19	27.92	26.81	27.84	1949313
2018-04-05	28.39	28.63	27.74	28.54	2094535
2018-04-06	28.24	28.48	27.40	27.63	2878333
2018-04-09	27.63	28.20	27.58	27.60	1203956
2018-04-10	28.12	30.24	28.05	29.90	5629500
2018-04-11	29.88	30.59	29.57	30.20	3385950
2018-04-12	30.43	30.78	30.04	30.58	3303777
2018-04-13	30.93	30.95	28.51	28.97	4938342
2018-04-16	29.12	29.90	29.05	29.39	3051943
2018-04-17	29.57	30.48	29.22	30.28	2535125
2018-04-18	30.50	30.71	29.91	30.40	2148798
2018-04-19	30.09	30.39	29.62	30.23	1815058
2018-04-20	30.00	30.66	29.77	30.01	1564150
2018-04-23	30.22	30.86	29.52	29.73	2013884
2018-04-24	29.79	30.09	28.42	28.97	2257739
2018-04-25	29.09	29.20	28.24	28.73	1256701
2018-04-26	28.75	29.61	28.75	29.53	1303099
2018-04-27	29.65	29.80	29.02	29.50	901971
2018-04-30	29.66	30.06	29.40	29.94	1518607
2018-05-01	30.08	30.43	29.87	30.32	1347880
2018-05-02	30.25	31.27	29.83	30.77	1952177
2018-05-03	30.83	31.12	30.25	30.85	1413078
2018-05-04	30.65	31.00	29.79	30.59	2023571
2018-05-07	30.67	31.83	30.60	31.42	2662568
2018-05-08	31.40	31.83	30.79	31.42	3731524
2018-05-09	30.69	30.70	28.08	29.99	5493975
2018-05-10	30.35	30.50	29.27	29.28	2654537
2018-05-11	29.34	30.20	29.32	30.01	2322412
2018-05-14	30.02	30.45	29.37	29.42	1439102
2018-05-15	29.15	29.30	28.87	29.09	2357237
2018-05-16	29.01	29.75	29.00	29.40	1165581
2018-05-17	29.46	29.72	29.25	29.47	1436333
2018-05-18	29.44	29.98	29.31	29.64	1703308
2018-05-21	29.70	29.83	29.18	29.40	1372481
2018-05-22	29.48	29.62	28.97	28.99	928444
2018-05-23	28.84	29.52	28.60	29.38	1854605
2018-05-24	29.47	29.53	28.99	29.50	1312704
2018-05-25	29.53	30.58	29.53	30.44	2482584
2018-05-29	30.29	30.90	29.92	30.41	1634869
2018-05-30	30.50	31.79	30.49	31.71	2219483
2018-05-31	31.79	32.63	31.55	32.34	3489104
2018-06-01	32.50	32.72	31.51	31.62	2460793
2018-06-04	31.87	31.98	31.04	31.67	1746255
2018-06-05	31.89	33.00	31.60	32.92	2483628
2018-06-06	32.86	33.52	32.57	33.48	2330093
2018-06-07	33.84	34.22	33.11	33.43	2469416
2018-06-08	33.16	33.35	31.80	33.25	2529559
2018-06-11	33.31	33.38	32.03	32.05	1658899
2018-06-12	32.32	33.25	32.32	33.22	1269060
2018-06-13	33.30	33.49	32.82	32.99	1243473
2018-06-14	40.86	44.78	39.84	41.65	26706499
2018-06-15	41.69	43.46	41.66	42.54	7830847
2018-06-18	42.75	44.69	42.10	43.82	6741095
2018-06-19	43.13	44.11	42.44	43.33	3125085
2018-06-20	43.70	44.54	43.22	44.21	2483559
2018-06-21	44.46	45.88	41.70	43.60	6904028
2018-06-22	43.35	43.90	42.59	43.18	2623840
2018-06-25	42.63	42.63	41.06	41.75	2501264
2018-06-26	41.56	42.71	41.11	41.98	1687896
2018-06-27	42.15	42.59	40.18	40.42	2220686
2018-06-28	41.02	42.34	39.56	42.24	2777422
2018-06-29	42.47	43.14	41.59	42.19	2440116
2018-07-02	41.74	42.94	41.62	42.78	1394736
2018-07-03	43.09	43.46	42.31	42.58	814742
2018-07-05	42.69	43.98	42.69	43.86	1471149
2018-07-06	43.79	44.84	43.55	44.71	1610980
2018-07-09	45.01	45.59	43.60	44.51	1621191
2018-07-10	44.73	45.33	43.58	43.79	1273037
2018-07-11	43.38	44.29	42.66	43.39	1315773
2018-07-12	43.36	43.49	42.74	43.24	1766973
2018-07-13	43.44	43.84	42.56	43.00	1167244
2018-07-16	42.90	43.13	42.15	42.91	1355679
2018-07-17	42.66	44.40	42.34	44.25	1215876
2018-07-18	44.26	44.61	43.44	44.44	2934243
2018-07-19	44.36	45.25	43.19	43.23	1639571
2018-07-20	43.24	44.04	43.21	43.80	1065020
2018-07-23	43.83	43.85	42.36	43.23	2388675
2018-07-24	43.54	43.77	41.02	41.77	1995394
2018-07-25	42.00	43.28	42.00	42.98	1594460
2018-07-26	42.46	43.11	41.92	42.61	2061944
2018-07-27	42.71	42.75	41.34	41.97	2698083
2018-07-30	42.14	42.25	39.15	40.23	2678841
2018-07-31	40.13	41.54	39.64	40.86	1640792
2018-08-01	41.06	42.00	40.81	41.20	2099079
2018-08-02	40.78	42.48	40.17	42.40	1414022
2018-08-03	42.39	42.82	40.90	41.54	1367655
2018-08-06	41.74	42.98	41.05	42.43	4263456
2018-08-07	49.78	50.60	43.53	43.84	16691632
2018-08-08	43.53	44.00	42.05	43.12	5149853
2018-08-09	42.99	44.00	41.84	43.73	2179027
2018-08-10	43.35	46.61	43.07	46.06	4015008
2018-08-13	46.31	47.39	45.09	45.19	3112514
2018-08-14	45.55	46.36	44.70	46.14	2566507
2018-08-15	45.77	46.00	43.95	44.86	3175281
2018-08-16	45.42	46.00	45.02	45.63	2399872
2018-08-17	45.63	46.78	45.06	46.53	3028064
2018-08-20	47.02	47.64	45.90	46.90	2381462
2018-08-21	47.24	48.03	46.43	47.57	2236252
2018-08-22	47.28	47.91	47.18	47.84	1581780
2018-08-23	48.16	49.25	47.93	48.81	2495134
2018-08-24	48.93	49.62	48.31	49.04	1920595
2018-08-27	49.34	49.65	47.73	48.14	2465598
2018-08-28	48.63	48.72	46.76	47.88	2041833
2018-08-29	48.24	48.24	47.36	47.76	1787812
2018-08-30	47.61	49.00	47.04	48.31	1466587
2018-08-31	48.12	49.00	48.08	48.69	1027240
2018-09-04	48.66	50.84	48.66	50.66	2686775
2018-09-05	50.44	50.45	46.43	47.39	3427665
2018-09-06	47.33	47.39	45.50	46.12	2708397
2018-09-07	45.62	48.23	45.18	47.14	1953864
2018-09-10	47.40	47.60	46.42	47.19	2203267
2018-09-11	46.62	49.59	46.58	49.40	2394065
2018-09-12	49.44	49.89	48.06	49.17	2203121
2018-09-13	49.08	50.91	49.08	50.55	3030962
2018-09-14	51.08	53.25	50.59	52.85	4280842
2018-09-17	52.40	53.19	48.51	50.10	6666070
2018-09-18	50.52	52.10	50.07	51.63	3416438
2018-09-19	51.67	52.19	49.03	50.16	2530995
2018-09-20	50.29	50.76	48.29	48.75	2895484
2018-09-21	48.84	49.10	47.38	47.54	3236214
2018-09-24	47.11	49.30	46.36	49.20	1765522
2018-09-25	49.50	50.54	49.01	50.44	2112387
2018-09-26	50.67	51.39	49.68	50.90	2110100
2018-09-27	51.18	52.11	50.93	52.01	1347430
2018-09-28	51.65	52.57	51.16	51.38	1523109
2018-10-01	51.81	52.26	49.69	49.96	1938810
2018-10-02	50.04	50.49	47.38	47.52	2192065
2018-10-03	47.69	48.44	47.43	48.14	1972748
2018-10-04	47.99	48.45	45.41	46.02	2500738
2018-10-05	46.00	47.06	43.41	44.40	3494653
2018-10-08	43.74	44.24	42.19	42.99	2446363
2018-10-09	42.27	43.58	41.58	42.25	2596283
2018-10-10	41.89	42.07	39.84	39.98	3787776
2018-10-11	39.48	40.21	38.64	38.99	3622900
2018-10-12	40.41	41.83	40.27	41.55	4381917
2018-10-15	41.39	42.20	40.37	41.15	1914802
2018-10-16	41.99	43.53	41.89	43.41	2193971
2018-10-17	43.58	43.98	42.36	43.17	1345122
2018-10-18	43.04	43.81	42.30	43.25	1687762
2018-10-19	43.32	44.10	41.04	41.49	2118736
2018-10-22	41.87	43.84	41.49	43.69	2248692
2018-10-23	42.34	42.98	41.33	42.67	1837309
2018-10-24	44.50	44.60	41.77	41.81	2994020
2018-10-25	42.23	44.32	40.98	43.50	1953932
2018-10-26	42.03	42.53	40.17	40.87	2165963
2018-10-29	41.54	41.81	38.02	38.97	2122528
2018-10-30	38.79	41.45	38.08	41.39	2121960
2018-10-31	42.23	43.90	42.04	42.52	2052988
2018-11-01	42.45	43.55	40.93	43.46	1960886
2018-11-02	43.70	44.10	42.38	42.84	1647310
2018-11-05	42.89	43.46	40.82	42.13	1849314
2018-11-06	42.41	42.48	39.88	40.43	4239089
2018-11-07	46.24	51.50	45.58	50.01	14078916
2018-11-08	50.62	54.59	48.80	54.10	9780760
2018-11-09	53.50	55.71	51.70	52.01	5687971
2018-11-12	51.41	52.57	50.27	50.71	2476527
2018-11-13	51.00	51.42	46.90	47.35	4723128
2018-11-14	48.15	49.15	47.05	47.71	2638541
2018-11-15	47.39	48.96	46.69	48.72	2100590
2018-11-16	47.69	48.05	45.31	47.26	2715608
2018-11-19	47.04	47.40	45.10	45.45	2019261
2018-11-20	43.23	44.43	42.06	43.21	4715123
2018-11-21	44.29	44.80	43.30	44.02	1984174
2018-11-23	43.80	45.76	43.78	45.27	929416
2018-11-26	46.03	48.36	45.24	48.23	2264201
2018-11-27	47.87	49.52	47.62	48.58	1955630
2018-11-28	49.24	51.67	48.82	51.38	2273496
2018-11-29	50.99	53.47	50.62	52.80	2333407
2018-11-30	52.80	55.14	52.80	54.04	2818918
2018-12-03	56.34	56.97	53.39	56.61	3112549
2018-12-04	56.27	58.30	54.62	54.87	3179022
2018-12-06	54.39	55.68	52.08	55.50	2927725
2018-12-07	56.20	57.15	52.68	53.92	2131385
2018-12-10	53.90	55.75	53.45	55.34	1895793
2018-12-11	56.65	56.99	54.53	55.28	1560493
2018-12-12	56.14	57.95	55.91	57.43	2229831
2018-12-13	56.85	57.70	54.26	55.05	4371188
2018-12-14	54.55	56.34	53.90	54.34	1714018
2018-12-17	53.86	54.00	50.59	51.17	2380930
2018-12-18	51.41	52.88	50.21	51.85	2447142
2018-12-19	51.96	53.25	49.26	50.06	2794823
2018-12-20	49.75	50.81	46.73	48.26	3429589
2018-12-21	47.54	47.88	43.26	43.68	5022833
2018-12-24	42.29	44.28	42.00	43.12	1471271
2018-12-26	43.31	46.95	43.18	46.90	3772862
2018-12-27	46.03	47.35	44.80	47.35	1843638
2018-12-28	47.76	48.38	46.04	47.29	1241715
2018-12-31	47.90	48.58	47.34	47.57	1527120
2019-01-02	46.23	47.73	45.28	47.00	1968615
2019-01-03	46.33	47.56	45.71	46.03	1803086
2019-01-04	48.06	50.88	47.41	49.70	4074982
2019-01-07	50.18	52.28	49.29	51.57	3153932
2019-01-08	53.14	54.00	51.54	53.88	2824806
2019-01-09	53.91	54.80	52.55	52.77	2078315
2019-01-10	52.15	52.26	50.07	51.34	2946784
2019-01-11	50.92	52.62	50.80	52.07	1947523
2019-01-14	51.50	52.34	50.60	52.04	1313412
2019-01-15	52.32	54.38	52.25	54.33	1677951
2019-01-16	54.62	56.42	54.34	54.53	2464288
2019-01-17	53.71	55.08	53.56	54.59	1543825
2019-01-18	55.04	56.39	53.73	55.83	1966403
2019-01-22	55.30	56.11	52.70	53.54	2091137
2019-01-23	54.01	55.37	53.65	53.83	1306990
2019-01-24	54.00	54.46	53.26	54.34	911798
2019-01-25	54.90	55.60	54.03	55.00	1360289
2019-01-28	54.30	54.96	53.26	54.92	1255378
2019-01-29	55.01	55.88	53.09	53.52	1333992
2019-01-30	54.12	54.43	52.62	54.19	1985333
2019-01-31	53.94	55.24	53.94	54.65	1509935
2019-02-01	54.37	54.97	53.80	54.38	1849503
2019-02-04	54.33	55.15	54.29	54.74	2305020
2019-02-05	55.19	60.58	54.86	55.44	10011204
2019-02-06	55.78	55.80	50.94	52.59	5700010
2019-02-07	51.81	52.00	50.14	51.53	2465560
2019-02-08	51.06	53.43	50.50	53.15	2551283
2019-02-11	53.79	54.33	52.70	53.15	2122329
2019-02-12	53.94	55.83	53.85	55.83	2576623
2019-02-13	55.96	57.00	54.09	55.04	2073451
2019-02-14	54.16	54.53	53.39	54.06	1595417
2019-02-15	54.48	55.14	54.00	54.66	2537490
2019-02-19	54.40	55.84	54.23	55.28	1440256
2019-02-20	55.55	55.69	54.12	54.18	1676937
2019-02-21	53.98	54.24	52.22	53.03	1911571
2019-02-22	53.59	56.93	53.51	56.67	3844467
2019-02-25	59.85	60.50	55.86	59.01	12654098
2019-02-26	65.22	69.50	64.25	68.65	23794161
2019-02-27	68.23	72.00	68.05	71.74	6781580
2019-02-28	71.65	72.45	69.64	71.27	4879077
2019-03-01	72.00	73.33	71.48	72.77	3377017
2019-03-04	73.29	73.35	66.95	68.99	5145991
2019-03-05	68.86	71.00	67.89	70.61	2399750
2019-03-06	70.19	71.09	69.26	70.04	1758452
2019-03-07	70.26	71.91	65.75	67.24	6632390
2019-03-08	64.00	68.25	62.03	67.77	3291876
2019-03-11	67.79	71.28	67.74	70.66	3015321
2019-03-12	70.51	71.68	69.30	71.15	1777680
2019-03-13	71.61	72.39	69.93	70.15	2353793
2019-03-14	70.20	70.80	69.39	69.91	1593768
2019-03-15	70.50	71.50	69.65	69.89	5162786
2019-03-18	69.87	70.19	68.53	69.55	1962930
2019-03-19	70.21	70.40	68.28	68.50	1985605
2019-03-20	68.26	69.72	67.90	68.90	1812049
2019-03-21	68.56	70.15	68.56	69.44	1362152
2019-03-22	68.97	69.25	65.57	66.02	2262168
2019-03-25	66.02	68.07	65.05	67.86	2396812
2019-03-26	68.47	69.05	67.44	67.74	1431745
2019-03-27	67.66	68.03	64.95	65.51	1596444
2019-03-28	66.07	67.20	65.17	67.13	1460661
2019-03-29	67.49	68.50	67.02	67.22	1219091
2019-04-01	67.96	68.60	66.32	68.16	1678952
2019-04-02	68.50	70.69	68.34	69.73	3552096
2019-04-03	69.82	70.30	69.01	69.46	1912902
2019-04-04	70.14	70.35	66.05	68.30	2704517
2019-04-05	68.40	69.14	67.81	68.22	1291559
2019-04-08	67.88	67.90	66.31	67.65	1049716
2019-04-09	67.41	68.20	66.60	66.69	1248683
2019-04-10	66.80	68.92	66.80	68.21	1064854
2019-04-11	68.41	69.28	67.54	67.65	1106615
2019-04-12	68.25	68.29	65.06	65.38	2070927
2019-04-15	65.38	66.49	65.01	66.20	1364844
2019-04-16	66.69	67.38	66.05	66.28	1266963
2019-04-17	66.69	67.04	63.98	64.25	1576263
2019-04-18	64.03	64.22	62.21	63.40	1813053
2019-04-22	63.04	63.78	62.68	63.51	969962
2019-04-23	63.95	65.56	63.72	65.22	1767635
2019-04-24	65.97	66.53	65.09	66.08	1389648
2019-04-25	66.27	68.21	65.91	67.85	1691219
2019-04-26	67.87	68.43	67.14	67.71	1203926
2019-04-29	68.00	69.64	67.51	69.41	1409193
2019-04-30	69.13	69.79	65.81	67.54	2391658
2019-05-01	68.09	68.72	66.74	66.79	1672027
2019-05-02	66.63	68.10	65.75	68.07	1365615
2019-05-03	68.90	70.09	67.83	69.65	1579625
2019-05-06	67.93	69.43	67.40	69.03	1772230
2019-05-07	68.12	68.85	65.67	66.97	1934995
2019-05-08	66.75	68.21	65.90	68.08	3978268
2019-05-09	63.25	65.20	59.54	60.76	10280261
2019-05-10	61.36	63.20	59.85	61.80	4106927
2019-05-13	59.68	59.93	56.94	57.23	4066724
2019-05-14	58.00	59.21	57.18	58.82	1871051
2019-05-15	58.05	61.96	58.02	61.89	2297683
2019-05-16	61.91	64.24	61.91	63.65	2350849
2019-05-17	62.64	64.13	62.24	62.78	1841016
2019-05-20	61.58	63.41	61.01	63.12	1838057
2019-05-21	63.92	65.61	63.79	65.21	2027839
2019-05-22	64.82	65.52	64.00	64.01	1177439
2019-05-23	62.56	63.89	61.75	63.32	2149909
2019-05-24	63.70	64.72	63.65	64.71	1062966
2019-05-28	65.10	66.21	64.35	65.03	1940497
2019-05-29	64.21	64.22	61.33	62.13	1715369
2019-05-30	62.54	63.41	61.42	62.95	1223291
2019-05-31	61.61	63.02	60.69	62.31	1557848
2019-06-03	61.95	62.70	60.21	61.07	1826751
2019-06-04	61.58	62.06	59.73	61.25	2289550
2019-06-05	61.15	62.48	60.32	61.49	1500892
2019-06-06	61.11	62.21	60.39	61.96	1267812
2019-06-07	62.29	64.86	62.24	63.89	1926228
2019-06-10	64.92	67.21	64.62	65.31	2274923
2019-06-11	65.78	67.86	65.70	67.18	2668689
2019-06-12	67.25	69.72	66.52	69.17	3212514
2019-06-13	70.07	71.80	69.53	70.05	2721745
2019-06-14	70.12	70.19	67.45	67.80	1858497
2019-06-17	68.32	69.35	67.59	68.46	1316198
2019-06-18	69.00	69.66	65.94	66.95	2433368
2019-06-19	67.29	68.49	66.23	68.14	1443744
2019-06-20	69.38	69.96	68.11	68.83	1699571
2019-06-21	68.39	68.64	65.66	65.78	2333680
2019-06-24	66.36	66.40	63.87	63.93	2252829
2019-06-25	63.68	64.50	61.27	61.79	3151742
2019-06-26	62.14	62.89	59.91	60.36	2348309
2019-06-27	60.44	62.80	60.29	62.36	3215127
2019-06-28	62.27	62.55	61.09	61.37	16253923
2019-07-01	63.58	63.75	61.25	62.06	4601501
2019-07-02	61.74	62.68	60.70	62.64	2736982
2019-07-03	62.55	64.52	62.55	64.28	1028865
2019-07-05	63.87	63.89	62.71	63.38	1462769
2019-07-08	63.08	64.32	62.31	64.01	1624037
2019-07-09	64.32	67.12	63.99	66.86	3057130
2019-07-10	67.53	68.36	66.11	66.45	2326878
2019-07-11	66.46	66.95	64.34	64.99	1455554
2019-07-12	65.32	65.77	64.10	64.60	1401313
2019-07-15	65.13	65.69	64.47	65.55	1194254
2019-07-16	65.28	65.53	63.56	64.21	1422413
2019-07-17	64.36	64.70	63.34	63.42	1628964
2019-07-18	63.48	65.34	63.34	65.20	1981876
2019-07-19	65.50	66.22	65.30	65.85	1354160
2019-07-22	66.38	68.62	65.81	68.53	2115986
2019-07-23	68.97	69.16	67.10	67.82	2647571
2019-07-24	67.74	68.67	67.58	68.05	2303287
2019-07-25	68.95	69.95	67.72	68.73	2460707
2019-07-26	68.64	71.08	68.64	70.86	2370553
2019-07-29	70.55	70.60	68.11	69.12	1500522
2019-07-30	68.58	69.09	67.86	68.00	1285254
2019-07-31	68.04	68.59	66.00	67.02	1957070
2019-08-01	67.27	70.10	66.27	68.14	5424271
2019-08-02	64.08	68.65	59.68	59.71	8312162
2019-08-05	56.48	57.76	52.82	53.94	6277708
2019-08-06	55.68	56.40	54.66	55.39	3653537
2019-08-07	55.03	56.52	53.62	56.06	3314250
2019-08-08	56.55	58.85	56.09	58.04	3183090
2019-08-09	57.35	57.62	56.14	56.43	1959187
2019-08-12	55.76	56.00	54.15	54.97	1512952
2019-08-13	54.52	56.77	54.51	55.74	1481475
2019-08-14	53.78	54.50	52.48	52.84	1753248
2019-08-15	52.49	53.01	51.27	51.71	2650008
2019-08-16	52.38	52.91	51.78	52.61	1842231
2019-08-19	53.48	53.53	51.49	52.41	3121164
2019-08-20	52.43	53.37	51.75	52.89	2168428
2019-08-21	53.54	55.14	53.13	54.25	2060795
2019-08-22	55.83	56.06	53.95	55.38	2328013
2019-08-23	54.36	55.50	53.83	54.09	2152290
2019-08-26	54.38	54.82	53.03	53.58	1558096
2019-08-27	53.92	54.48	53.22	53.41	2284887
2019-08-28	53.04	54.48	52.52	54.34	896842
2019-08-29	55.50	55.50	53.97	54.40	1004142
2019-08-30	54.90	54.90	52.14	52.79	1958908
2019-09-03	51.85	52.33	49.64	50.30	2679405
2019-09-04	51.20	51.65	49.99	50.15	2232817
2019-09-05	49.25	50.42	47.81	50.10	3785408
2019-09-06	50.26	50.48	47.70	47.98	3700661
2019-09-09	49.60	50.55	48.92	50.50	5493072
2019-09-10	49.86	51.93	49.38	50.53	3808400
2019-09-11	50.44	52.75	49.72	52.67	3784654
2019-09-12	53.24	55.92	53.16	54.88	3851528
2019-09-13	56.23	57.28	55.66	56.86	4835075
2019-09-16	56.23	57.97	55.36	57.84	3006458
2019-09-17	57.89	59.93	57.35	59.85	3747700
2019-09-18	59.73	61.19	58.10	59.45	3887205
2019-09-19	60.23	60.43	58.26	59.07	9549454
2019-09-20	60.91	61.15	58.28	60.41	22594649
2019-09-23	60.44	61.54	60.15	60.54	3655329
2019-09-24	60.38	61.22	56.69	56.90	4268592
2019-09-25	56.64	56.93	54.60	55.00	6619823
2019-09-26	54.74	55.30	53.42	54.40	5044929
2019-09-27	54.69	55.16	53.74	54.81	2540347
2019-09-30	54.98	56.58	54.85	56.50	2516594
2019-10-01	56.72	57.33	55.15	55.30	2172734
2019-10-02	54.58	54.67	52.85	53.91	3085455
2019-10-03	53.83	55.84	53.48	55.82	2762503
2019-10-04	57.15	58.09	55.61	56.48	2651367
2019-10-07	55.84	56.70	55.33	55.92	2754949
2019-10-08	55.04	55.94	54.60	55.21	2440415
2019-10-09	55.55	57.80	55.29	57.21	2228320
2019-10-10	56.90	58.49	56.14	57.77	2624470
2019-10-11	58.75	60.39	58.75	59.26	2814058
2019-10-14	59.22	59.80	58.53	59.11	1510631
2019-10-15	59.27	60.88	58.92	60.02	1629695
2019-10-16	60.02	60.13	58.29	58.55	2319955
2019-10-17	59.19	60.80	58.80	60.42	1766530
2019-10-18	59.20	59.50	56.80	57.61	2921383
2019-10-21	58.13	58.53	57.65	58.04	1207702
2019-10-22	58.18	58.18	56.67	56.83	2444949
2019-10-23	56.68	57.38	56.16	56.64	2435083
2019-10-24	56.97	58.33	55.80	57.75	4207262
2019-10-25	57.41	59.00	55.67	58.67	4683890
2019-10-28	59.24	59.38	57.15	57.32	2663878
2019-10-29	57.32	57.32	53.62	54.41	4615794
2019-10-30	54.55	54.81	51.86	52.80	7103613
2019-10-31	46.38	46.63	43.55	44.49	16320147
2019-11-01	44.45	46.72	43.94	45.66	6325661
2019-11-04	45.88	45.95	44.65	44.74	4870059
2019-11-05	44.85	44.91	43.14	43.23	3555955
2019-11-06	43.23	43.33	42.00	42.62	3972412
2019-11-07	42.74	43.00	41.42	41.86	3467639
2019-11-08	41.72	42.58	41.47	41.99	3334610
2019-11-11	41.77	42.08	40.78	40.83	4379943
2019-11-12	41.12	41.95	40.45	40.80	5035501
2019-11-13	40.64	40.75	39.81	40.68	3147684
2019-11-14	40.60	42.03	40.50	41.84	4458524
2019-11-15	42.30	42.98	41.74	42.00	5042559
2019-11-18	42.06	42.65	41.88	41.99	2949383
2019-11-19	42.36	42.73	40.73	40.86	3101452
2019-11-20	40.97	41.65	40.06	40.64	5079736
2019-11-21	40.80	41.56	40.51	41.48	3494095
2019-11-22	41.64	42.40	41.28	41.84	2201541
2019-11-25	42.23	43.28	42.23	42.77	2697564
2019-11-26	43.00	44.27	43.00	43.38	3565375
2019-11-27	43.73	44.70	43.56	44.43	2440095
2019-11-29	44.42	44.69	43.21	43.39	1485950
2019-12-02	43.71	43.75	41.73	43.12	2819775
2019-12-03	41.92	42.97	41.69	42.63	2270110
2019-12-04	42.99	43.29	41.97	42.14	2502104
2019-12-05	40.47	41.82	39.76	41.07	6424301
2019-12-06	41.28	42.33	40.98	41.23	2388144
2019-12-09	41.26	41.98	40.96	41.16	2178650
2019-12-10	41.01	41.10	40.11	40.51	1929764
2019-12-11	40.54	41.28	40.40	41.03	1320829
2019-12-12	41.01	42.28	40.90	41.98	2201584
2019-12-13	43.10	43.37	41.90	42.29	2158132
2019-12-16	42.49	43.53	42.33	43.10	3069225
2019-12-17	43.09	43.19	41.94	43.05	3012400
2019-12-18	43.30	43.30	42.22	42.34	2607123
2019-12-19	42.67	44.44	42.60	43.94	3406603
2019-12-20	44.21	44.51	43.53	44.06	3000741
2019-12-23	44.31	45.12	43.92	44.78	1642901
2019-12-24	45.13	45.24	44.55	44.67	616338
2019-12-26	44.94	45.82	44.93	45.41	1654482
2019-12-27	45.74	45.91	44.81	44.98	1877018
2019-12-30	45.11	45.48	44.42	44.47	1352262
2019-12-31	44.20	44.68	43.75	44.30	2324977
2020-01-02	44.71	45.61	44.71	45.19	2153331
2020-01-03	44.50	45.32	44.02	44.90	2109770
2020-01-06	44.67	45.19	44.36	44.84	2077085
2020-01-07	45.00	46.12	44.90	45.78	1952421
2020-01-08	45.84	46.62	44.88	45.01	3223211
2020-01-09	45.30	46.63	44.80	46.43	2429058
2020-01-10	46.80	46.96	45.89	46.13	1979142
2020-01-13	46.28	48.13	46.09	47.96	3237173
2020-01-14	48.09	49.32	48.02	49.15	4489257
2020-01-15	49.09	50.28	48.55	48.86	2945886
2020-01-16	49.36	51.24	49.28	50.90	3108989
2020-01-17	51.12	51.62	50.71	51.44	2168927
2020-01-21	51.37	51.39	49.75	50.70	2980745
2020-01-22	51.06	51.78	50.04	50.24	1789101
2020-01-23	50.00	50.46	48.78	50.23	2239206
2020-01-24	50.55	51.21	50.06	50.52	2238741
2020-01-27	48.75	49.58	47.33	49.32	2196457
2020-01-28	49.80	50.43	49.38	49.83	4233085
2020-01-29	49.83	50.98	49.83	50.15	1903217
2020-01-30	49.66	50.41	49.36	50.29	1654707
2020-01-31	50.30	50.35	48.48	48.81	2127911
2020-02-03	49.04	49.80	48.79	49.36	1852686
2020-02-04	49.95	51.25	49.78	50.72	1667544
2020-02-05	51.60	51.60	49.50	49.57	1635367
2020-02-06	49.71	49.75	49.01	49.48	1259321
2020-02-07	49.35	49.90	48.60	49.64	1563701
2020-02-10	49.57	50.47	49.43	50.37	1396896
2020-02-11	50.41	51.45	50.18	50.56	1392331
2020-02-12	51.29	52.59	51.10	52.25	1569613
2020-02-13	51.79	53.14	51.50	52.97	2131891
2020-02-14	53.39	53.54	52.20	53.16	2066192
2020-02-18	53.02	53.80	52.65	53.32	1819716
2020-02-19	53.79	54.25	52.90	53.18	2700663
2020-02-20	53.37	55.48	53.18	54.39	3450994
2020-02-21	54.18	54.27	52.84	53.70	2006145
2020-02-24	50.97	51.94	50.06	51.33	3818601
2020-02-25	52.05	52.76	49.20	49.89	3998469
2020-02-26	50.29	52.65	50.00	50.69	6562992
2020-02-27	55.43	60.08	53.81	57.92	13157402
2020-02-28	56.85	59.82	56.32	57.81	5816893
2020-03-02	58.02	59.79	56.91	58.84	5573110
2020-03-03	58.92	59.93	56.82	58.21	4053262
2020-03-04	59.08	63.15	57.85	62.46	4779120
2020-03-05	61.01	63.24	60.83	62.13	3514059
2020-03-06	60.50	62.88	59.25	60.65	3726335
2020-03-09	55.65	59.46	54.23	58.50	3751327
2020-03-10	60.20	60.74	55.39	57.97	4110612
2020-03-11	56.55	56.97	49.81	50.23	6864103
2020-03-12	45.27	47.85	43.12	44.04	6107642
2020-03-13	46.50	49.06	44.29	49.01	3970191
2020-03-16	44.15	44.29	40.67	41.65	4022817
2020-03-17	42.28	43.14	38.90	42.12	3308658
2020-03-18	39.63	40.40	34.20	39.25	4641977
2020-03-19	37.75	38.47	33.59	34.66	8012459
2020-03-20	35.88	36.20	31.00	31.69	5864801
2020-03-23	31.60	33.74	29.95	33.03	4093497
2020-03-24	35.26	39.04	34.03	38.13	5535421
2020-03-25	38.87	43.98	37.65	41.29	4982762
2020-03-26	41.29	44.40	40.86	41.88	4487896
2020-03-27	40.25	40.44	38.07	38.67	3805642
2020-03-30	38.19	38.96	36.79	38.67	3033707
2020-03-31	38.44	40.32	37.38	38.44	2831969
2020-04-01	36.50	37.50	35.16	35.45	2226035
2020-04-02	34.88	37.04	33.96	34.80	3406812
2020-04-03	34.75	39.50	34.75	38.15	5504213
2020-04-06	41.05	46.87	40.32	46.46	9002289
2020-04-07	49.35	51.06	46.93	47.69	6562773
2020-04-08	48.50	52.08	47.87	51.00	4949890
2020-04-09	52.82	54.17	51.64	53.68	4105084
2020-04-13	53.43	55.79	51.76	55.44	4305515
2020-04-14	55.76	57.76	54.70	57.66	3852720
2020-04-15	56.00	57.25	54.95	56.72	2187592
2020-04-16	57.40	59.99	56.64	59.72	3787253
2020-04-17	60.73	61.63	59.76	61.06	3152743
2020-04-20	60.78	66.25	60.30	65.05	6021699
2020-04-21	65.43	66.55	60.70	61.37	7521016
2020-04-22	63.70	64.33	62.26	62.75	2876245
2020-04-23	63.34	63.40	61.78	62.85	1986908
2020-04-24	64.05	67.02	63.61	66.19	3530260
2020-04-27	67.37	70.58	67.25	69.28	3829548
2020-04-28	70.22	71.20	66.06	66.25	5554616
2020-04-29	66.92	69.11	65.77	68.33	2871875
2020-04-30	67.48	68.85	63.80	64.87	4339710
2020-05-01	63.16	64.60	61.31	64.45	3334441
2020-05-04	63.99	68.18	63.21	67.69	2363860
2020-05-05	70.10	76.50	70.03	72.79	9153391
2020-05-06	74.85	78.63	72.08	78.24	6919489
2020-05-07	74.38	78.84	73.31	76.59	6841518
2020-05-08	76.86	81.69	75.39	80.71	4848814
2020-05-11	80.37	82.62	79.63	80.28	3095414
2020-05-12	80.25	82.97	78.90	79.02	3485021
2020-05-13	80.31	82.45	76.89	81.55	3403411
2020-05-14	80.45	83.18	79.74	81.63	3737321
2020-05-15	82.27	85.84	80.61	85.63	3037632
2020-05-18	86.98	88.02	78.03	78.18	6061891
2020-05-19	79.18	80.24	76.01	77.09	6443862
2020-05-20	78.55	79.28	73.33	75.30	5099795
2020-05-21	75.56	75.93	73.11	74.31	3168322
2020-05-22	74.43	78.15	73.40	77.48	2799004
2020-05-26	78.42	78.88	73.07	74.08	3640800
2020-05-27	72.90	76.70	69.35	76.24	4427991
2020-05-28	75.96	80.20	75.31	77.81	2892274
2020-05-29	78.54	81.62	78.40	80.98	3184116
2020-06-01	80.50	81.91	78.34	78.59	2290410
2020-06-02	78.86	82.55	78.07	81.86	3021515
2020-06-03	81.80	82.33	79.34	80.66	2889164
2020-06-04	81.72	86.01	79.54	80.30	3968680
2020-06-05	80.52	80.59	76.03	78.72	2982298
2020-06-08	78.07	78.50	74.82	76.47	2984176
2020-06-09	76.49	78.98	76.08	76.37	2208930
2020-06-10	80.87	82.93	78.51	79.81	4330714
2020-06-11	78.56	80.45	76.72	77.52	3711709
2020-06-12	79.02	80.67	76.62	79.76	2542558
2020-06-15	79.06	84.62	79.06	83.91	4236157
2020-06-16	85.00	85.86	82.25	84.55	2547546
2020-06-17	85.72	87.10	84.80	86.32	1893285
2020-06-18	86.46	87.27	85.12	87.00	1761777
2020-06-19	88.00	95.73	87.07	95.39	7135916
2020-06-22	95.58	99.41	95.53	96.30	3761546
2020-06-23	99.04	103.94	97.21	101.22	5783150
2020-06-24	101.40	103.41	96.53	98.17	4065614
2020-06-25	98.30	102.39	96.57	101.28	3737663
2020-06-26	102.27	104.28	100.18	102.54	4596980
2020-06-29	102.11	103.14	98.80	102.89	3207306
2020-06-30	103.26	107.32	102.71	106.23	4232858
2020-07-01	105.50	111.76	105.50	111.21	3273502
2020-07-02	113.36	113.42	109.18	110.68	2555559
2020-07-06	113.22	115.50	111.51	112.97	2557146
2020-07-07	112.61	114.72	110.80	112.21	2954947
2020-07-08	112.93	114.74	109.48	111.90	3012842
2020-07-09	112.15	115.45	111.77	114.51	2289646
2020-07-10	113.68	114.00	109.85	111.29	2613410
2020-07-13	113.00	113.75	103.34	104.57	2994270
2020-07-14	103.45	104.89	99.17	103.74	3887271
2020-07-15	101.81	103.24	99.13	101.97	2855828
2020-07-16	100.62	103.99	99.41	103.34	2080490
2020-07-17	104.42	105.49	101.13	102.71	1851129
2020-07-20	102.84	107.13	102.84	106.69	2115081
2020-07-21	108.00	108.71	103.76	104.65	1534741
2020-07-22	105.22	106.32	102.66	104.23	1284173
2020-07-23	104.97	106.77	100.70	102.46	1456821
2020-07-24	100.83	102.73	97.50	101.59	1378788
2020-07-27	102.60	106.78	101.59	105.95	1986551
2020-07-28	105.63	105.68	101.99	102.45	1736426
2020-07-29	104.00	109.06	104.00	108.69	2766207
2020-07-30	107.89	112.79	107.53	112.38	2305181
2020-07-31	116.67	118.48	114.29	118.38	3721346
2020-08-03	121.00	127.17	121.00	126.62	4663225
2020-08-04	128.77	130.08	124.61	129.80	4459901
2020-08-05	131.82	136.29	130.36	135.52	9371803
2020-08-06	133.68	138.95	126.57	130.66	9819040
2020-08-07	131.44	137.78	131.00	135.06	5898590
2020-08-10	139.24	141.41	131.11	134.72	4282410
2020-08-11	132.10	132.51	127.17	127.50	4339070
2020-08-12	128.53	128.93	121.80	122.05	4755497
2020-08-13	122.66	131.72	122.56	128.73	5456920
2020-08-14	130.27	130.99	127.52	129.26	2052611
2020-08-17	131.40	131.85	128.57	129.72	2192837
2020-08-18	130.21	135.35	128.28	133.01	3556011
2020-08-19	132.18	133.76	128.61	131.13	2859077
2020-08-20	130.26	131.51	129.03	130.09	5722548
2020-08-21	130.00	133.08	128.51	130.37	2895667
2020-08-24	132.40	133.89	127.83	128.74	3876029
2020-08-25	127.95	129.63	124.15	125.48	3601535
2020-08-26	126.35	128.68	125.46	126.91	2499244
2020-08-27	127.06	127.61	121.71	122.37	2399141
2020-08-28	123.00	123.32	117.77	119.66	3705014
2020-08-31	119.66	120.58	116.63	119.70	3322819
2020-09-01	121.19	126.05	119.98	125.05	3047366
2020-09-02	128.30	129.94	120.25	124.37	3754431
2020-09-03	119.81	121.16	113.33	116.20	4775178
2020-09-04	114.23	116.82	103.06	112.04	7500227
2020-09-08	113.38	118.20	108.37	110.56	9726339
2020-09-09	112.71	114.89	109.43	112.71	4741931
2020-09-10	113.48	118.00	110.25	110.57	4157753
2020-09-11	113.08	116.59	109.94	110.77	4450508
2020-09-14	111.77	115.00	109.39	112.55	4737451
2020-09-15	113.48	114.00	109.16	111.01	3489828
2020-09-16	111.10	112.65	108.54	108.80	2826212
2020-09-17	105.29	109.23	104.30	109.23	4116914
2020-09-18	110.69	113.29	109.11	111.75	26303631
2020-09-21	110.43	116.33	109.79	116.01	4219502
2020-09-22	118.00	119.75	112.60	119.35	4759898
2020-09-23	119.29	121.37	114.05	115.09	4063584
2020-09-24	112.55	116.10	109.52	113.68	4339242
2020-09-25	113.70	118.69	113.01	118.28	2572561
2020-09-28	120.37	123.95	119.19	123.69	3456531
2020-09-29	123.61	125.70	121.26	123.23	2622694
2020-09-30	123.19	125.59	120.14	121.63	2525432
2020-10-01	124.10	133.09	123.25	131.69	5745070
2020-10-02	127.49	133.33	127.27	131.63	3783142
2020-10-05	132.69	136.84	130.70	136.69	2738278
2020-10-06	137.00	139.26	134.10	134.56	3046548
2020-10-07	136.63	143.10	136.45	142.66	3804244
2020-10-08	145.00	145.15	139.16	139.54	3201980
2020-10-09	140.70	147.30	140.07	146.67	3358819
2020-10-12	149.00	151.20	146.55	147.38	3279321
2020-10-13	148.19	154.73	147.61	153.20	3357401
2020-10-14	153.80	154.88	147.66	149.97	3181476
2020-10-15	145.38	150.90	143.45	150.67	2210468
2020-10-16	151.98	152.53	147.15	147.59	1765552
2020-10-19	148.75	151.80	146.36	148.37	2326264
2020-10-20	147.54	150.24	144.51	144.79	2551074
2020-10-21	144.62	145.63	132.69	133.01	5555031
2020-10-22	133.90	138.00	132.85	135.94	3332266
2020-10-23	136.16	138.43	134.13	137.85	2099718
2020-10-26	137.49	143.11	136.20	139.73	3256182
2020-10-27	141.48	147.65	141.30	145.78	4580177
2020-10-28	143.30	145.15	138.92	139.64	4827555
2020-10-29	138.29	138.94	128.13	132.42	7810944
2020-10-30	130.51	131.70	119.71	121.59	5604657
2020-11-02	123.23	127.73	121.57	126.44	3837815
2020-11-03	127.96	131.99	125.59	130.45	2937173
2020-11-04	135.50	138.79	133.51	136.20	3635934
2020-11-05	140.00	144.95	138.12	143.64	2741357
2020-11-06	143.68	146.60	140.55	146.28	2591103
2020-11-09	130.96	134.00	116.31	121.20	10639292
2020-11-10	126.22	126.40	113.49	119.43	6264807
2020-11-11	121.92	131.07	121.79	130.59	5260721
2020-11-12	129.64	133.50	125.81	127.03	3878032
2020-11-13	128.55	130.00	123.33	124.92	3484455
2020-11-16	122.54	127.24	120.50	125.62	3497720
2020-11-17	126.71	128.94	123.60	128.82	2503297
2020-11-18	127.84	129.24	124.70	127.01	2538649
2020-11-19	128.00	134.70	127.45	134.50	3011077
2020-11-20	136.52	143.96	136.27	140.06	4421206
2020-11-23	141.00	143.23	138.22	140.20	2596504
2020-11-24	139.99	140.04	133.65	137.60	3333545
2020-11-25	138.63	146.95	138.51	145.09	3551953
2020-11-27	148.72	160.63	148.53	160.55	5023016
2020-11-30	161.94	164.64	153.36	160.70	11341614
2020-12-01	161.51	161.51	154.10	154.67	3254227
2020-12-02	151.38	155.60	150.00	154.62	2195947
2020-12-03	154.49	157.02	154.20	154.74	2016084
2020-12-04	154.13	157.09	153.22	155.03	1967585
2020-12-07	155.60	158.88	153.61	156.93	1942480
2020-12-08	158.85	167.92	156.80	163.97	3272537
2020-12-09	165.94	167.52	157.64	159.23	3891022
2020-12-10	157.30	167.62	157.00	165.30	2593618
2020-12-11	166.08	171.66	165.72	170.02	3064479
2020-12-14	172.25	176.48	169.66	169.97	3072326
2020-12-15	172.00	179.93	170.51	177.80	3380649
2020-12-16	173.69	182.78	171.34	182.34	4292726
2020-12-17	184.32	192.09	183.33	188.10	4322550
2020-12-18	190.59	191.73	184.69	190.76	5352792
2020-12-21	189.16	193.00	184.55	189.20	3033982
2020-12-22	191.11	198.50	190.44	197.38	3383280
2020-12-23	196.90	197.38	190.03	190.17	2099294
2020-12-24	191.21	193.74	188.08	190.31	1116600
2020-12-28	193.58	194.00	175.84	178.12	4221689
2020-12-29	179.65	180.00	173.69	177.01	2359690
2020-12-30	178.30	183.41	176.12	183.18	2125623
2020-12-31	183.13	183.38	175.80	177.91	2076858
2021-01-04	179.52	181.60	168.25	172.08	3262013
2021-01-05	170.19	175.77	169.06	174.98	2168224
2021-01-06	172.11	173.16	166.33	167.57	2965997
2021-01-07	170.30	173.50	167.25	170.79	2785173
2021-01-08	172.91	179.73	171.76	175.65	2470361
2021-01-11	174.10	187.76	171.02	183.04	3820960
2021-01-12	185.06	211.85	184.75	205.15	9358341
2021-01-13	204.61	209.04	200.87	207.03	2925015
2021-01-14	207.25	221.12	207.00	211.52	5038639
2021-01-15	211.21	211.99	197.16	204.42	3601478
2021-01-19	208.66	221.34	208.00	221.31	4514986
2021-01-20	223.43	225.74	213.72	215.69	3436321
2021-01-21	218.55	221.44	212.30	212.54	2939856
2021-01-22	211.17	215.15	209.14	213.59	2162690
2021-01-25	217.00	221.44	205.40	208.81	2341403
2021-01-26	225.94	226.73	203.00	204.41	8013785
2021-01-27	199.25	205.65	192.00	193.37	3648229
2021-01-28	196.44	207.13	193.13	202.41	2986329
2021-01-29	201.65	203.67	193.68	199.09	2271072
2021-02-01	201.68	204.62	195.68	203.77	1800745
2021-02-02	207.40	213.42	206.35	210.29	1976324
2021-02-03	211.76	215.16	208.02	210.07	1727016
2021-02-04	211.70	221.96	211.70	220.84	3185603
2021-02-05	222.00	239.47	220.32	231.12	3817588
2021-02-08	233.14	238.95	226.35	231.69	2993243
2021-02-09	229.26	231.65	226.65	229.87	1664306
2021-02-10	232.19	232.24	220.52	225.65	1689639
2021-02-11	227.10	230.04	223.73	226.05	1521371
2021-02-12	227.71	235.10	224.57	233.86	1808207
2021-02-16	238.95	239.25	226.10	228.32	2165876
2021-02-17	224.92	225.00	214.07	222.41	2391743
2021-02-18	216.05	225.31	215.10	220.82	1525662
2021-02-19	224.09	230.43	223.61	227.27	1828095
2021-02-22	222.86	225.66	211.75	213.12	2652226
2021-02-23	203.07	211.92	191.00	210.75	3646089
2021-02-24	209.99	212.88	202.26	209.10	2179011
2021-02-25	205.09	214.00	194.77	197.58	3698658
2021-02-26	224.00	232.29	206.37	220.27	11049030
2021-03-01	224.57	248.45	223.65	244.58	6681210
2021-03-02	243.50	251.86	236.78	238.43	3690857
2021-03-03	235.20	238.29	206.79	208.61	7227301
2021-03-04	207.51	212.97	186.99	198.10	6511383
2021-03-05	201.01	203.44	179.23	200.30	5644752
2021-03-08	199.54	209.56	189.80	190.26	3910121
2021-03-09	202.97	210.13	198.86	206.79	3710006
2021-03-10	212.96	215.49	203.25	205.93	2739184
2021-03-11	214.97	224.00	212.73	220.84	3406033
2021-03-12	212.28	222.67	205.00	221.14	2763706
2021-03-15	220.53	223.50	216.01	223.23	2578706
2021-03-16	226.89	228.00	210.75	215.98	2451918
2021-03-17	208.50	221.19	204.53	218.44	4325439
2021-03-18	211.40	219.72	208.87	209.51	3425564
2021-03-19	210.31	224.11	209.40	215.41	4843251
2021-03-22	219.55	223.19	217.00	219.77	3136220
2021-03-23	222.62	231.34	218.09	219.67	3754823
2021-03-24	220.85	221.00	197.87	199.18	3865994
2021-03-25	193.33	201.10	190.50	196.20	3432842
2021-03-26	197.49	202.55	193.65	202.32	2667439
2021-03-29	203.42	204.00	195.16	196.31	2026029
2021-03-30	192.80	203.66	191.00	198.87	2648748
2021-03-31	202.90	208.49	201.34	201.67	2512635
2021-04-01	206.44	212.14	205.40	208.20	1775484
2021-04-05	211.99	211.99	196.13	197.20	3628757
2021-04-06	199.44	208.57	197.31	206.01	3038845
2021-04-07	204.50	205.75	199.28	204.02	2208132
2021-04-08	206.00	216.29	205.80	215.39	3606045
2021-04-09	214.24	221.67	212.86	218.57	2723469
2021-04-12	216.87	220.51	214.10	218.13	1878944
2021-04-13	222.45	225.84	220.29	224.03	2023614
2021-04-14	225.04	227.00	216.19	218.07	1723242
2021-04-15	221.37	223.50	216.31	219.29	1818946
2021-04-16	220.30	221.14	213.60	219.99	1524961
2021-04-19	216.88	219.19	211.87	213.19	2236580
2021-04-20	212.00	212.50	200.88	206.86	2768234
2021-04-21	204.34	210.82	202.33	209.76	1687036
2021-04-22	209.83	215.46	207.50	210.28	1701399
2021-04-23	212.60	216.75	211.00	214.59	1476358
2021-04-26	211.00	212.00	203.80	205.18	4198922
2021-04-27	206.16	210.80	206.00	207.49	2288762
2021-04-28	206.26	212.97	202.50	211.35	1898706
2021-04-29	212.28	212.34	201.80	208.80	2316824
2021-04-30	206.34	207.95	198.08	198.79	3159133
2021-05-03	200.40	200.91	189.27	190.71	3607067
2021-05-04	185.11	191.29	183.20	188.45	3529396
2021-05-05	190.99	194.99	181.51	184.57	5624593
2021-05-06	167.01	170.65	154.00	157.68	15673731
2021-05-07	163.93	165.62	158.65	165.51	5859709
2021-05-10	163.01	170.98	161.78	167.13	5095394
2021-05-11	159.55	170.75	158.71	169.84	4016961
2021-05-12	165.33	169.07	158.41	159.34	3313614
2021-05-13	163.34	164.50	153.80	156.59	3093211
2021-05-14	159.01	163.84	157.14	163.11	2330513
2021-05-17	162.67	165.40	160.06	165.18	1933193
2021-05-18	165.81	170.11	164.60	167.25	3103218
2021-05-19	164.30	166.27	161.39	165.42	2511934
2021-05-20	166.28	175.14	166.02	172.36	3159839
2021-05-21	173.00	173.50	167.13	167.56	2527577
2021-05-24	169.73	169.90	164.22	165.18	2404438
2021-05-25	166.87	170.62	166.43	167.05	1558824
2021-05-26	168.20	169.40	166.56	168.22	1423751
2021-05-27	168.61	168.61	162.50	166.74	2984226
2021-05-28	166.10	167.86	164.62	164.73	1974421
2021-06-01	165.95	167.32	161.88	163.46	2448887
2021-06-02	164.42	176.85	163.65	175.14	4900644
2021-06-03	172.08	172.58	165.11	165.74	3336612
2021-06-04	167.41	168.30	162.40	164.18	2270820
2021-06-07	164.56	169.50	163.88	168.32	2763692
2021-06-08	166.36	171.90	166.36	170.21	2623282
2021-06-09	172.18	174.69	167.01	167.30	5125577
2021-06-10	167.05	170.03	166.07	167.15	2348209
2021-06-11	167.77	168.24	164.66	165.82	2432152
2021-06-14	166.77	172.18	166.05	170.30	2668893
2021-06-15	171.87	172.00	163.82	166.06	2633633
2021-06-16	167.35	169.29	164.52	167.37	2560995
2021-06-17	166.02	172.31	165.52	169.64	2503193
2021-06-18	168.99	171.37	167.69	169.82	3505323
2021-06-21	169.75	171.86	165.15	170.79	2134926
2021-06-22	170.63	179.00	170.59	177.98	4224421
2021-06-23	179.11	182.21	178.12	179.45	2934801
2021-06-24	181.45	184.96	178.77	181.52	2574623
2021-06-25	183.77	187.99	183.10	184.80	3087618
2021-06-28	187.77	199.18	187.77	198.41	4933009
2021-06-29	198.81	203.56	195.02	202.53	3828061
2021-06-30	202.46	206.62	201.36	205.84	3117147
2021-07-01	206.41	207.84	198.23	199.51	3268495
2021-07-02	200.20	202.39	195.83	197.57	1806084
2021-07-06	197.39	199.13	193.08	197.81	2478964
2021-07-07	198.54	199.01	190.34	192.90	1795279
2021-07-08	186.00	196.64	185.10	196.02	1761355
2021-07-09	196.41	196.95	193.52	195.09	1606400
2021-07-12	196.05	200.03	190.23	194.30	2697482
2021-07-13	193.99	193.99	188.00	188.50	2543515
2021-07-14	189.79	190.58	182.31	182.86	2855579
2021-07-15	182.86	186.69	179.71	182.30	2368667
2021-07-16	183.55	187.48	183.20	184.42	1877988
2021-07-19	181.11	192.46	180.24	190.33	2600896
2021-07-20	192.50	195.77	187.79	194.87	2118512
2021-07-21	194.07	195.92	191.04	195.80	1467901
2021-07-22	196.93	202.98	196.93	201.85	2625858
2021-07-23	202.23	211.82	199.69	208.86	2789178
2021-07-26	207.47	209.25	205.50	206.05	1588593
2021-07-27	205.68	206.36	191.82	199.48	2793414
2021-07-28	200.47	204.77	199.27	202.94	1688725
2021-07-29	202.34	204.11	197.89	198.98	1429342
2021-07-30	190.62	192.55	182.39	183.51	4757123
2021-08-02	186.13	192.52	182.61	188.89	2651477
2021-08-03	189.37	193.77	187.27	190.46	2600900
2021-08-04	192.54	205.89	191.68	202.10	6194512
2021-08-05	175.00	193.35	174.91	182.41	10977727
2021-08-06	183.01	183.32	177.63	178.36	4167142
2021-08-09	178.00	186.75	177.80	183.10	3241868
2021-08-10	183.22	190.37	183.22	188.46	2804821
2021-08-11	187.65	194.25	186.63	193.96	2828416
2021-08-12	193.24	196.46	189.48	193.24	1500890
2021-08-13	192.53	193.00	189.52	192.08	1384124
2021-08-16	191.37	192.34	186.76	190.42	2151363
2021-08-17	188.27	194.81	187.59	194.30	2369248
2021-08-18	193.83	197.42	190.27	190.80	2115163
2021-08-19	189.70	196.99	188.02	192.28	2567006
2021-08-20	192.22	199.32	192.22	199.27	2437731
2021-08-23	199.40	200.25	193.56	196.58	2435732
2021-08-24	198.65	201.55	194.72	201.40	2080683
2021-08-25	201.30	203.79	197.98	202.28	1166378
2021-08-26	203.00	215.98	202.43	212.59	4068576
2021-08-27	210.00	212.84	208.35	210.40	2029131
2021-08-30	210.76	218.96	210.40	217.71	1821708
2021-08-31	217.23	217.93	211.57	216.26	1894857
2021-09-01	216.59	220.93	215.81	216.78	2161206
2021-09-02	217.32	219.50	213.10	213.49	1602935
2021-09-03	213.05	221.36	212.40	220.38	1911936
2021-09-07	219.97	220.00	212.08	216.44	2001820
2021-09-08	217.00	217.98	213.39	214.77	1641824
2021-09-09	214.33	218.95	214.05	216.63	1346201
2021-09-10	219.10	221.86	216.85	217.02	1401281
2021-09-13	215.39	215.56	205.39	212.60	1887716
2021-09-14	213.09	217.85	212.55	214.31	1518688
2021-09-15	214.94	218.70	211.64	217.42	1586955
2021-09-16	216.91	224.23	215.90	224.15	1902527
2021-09-17	224.34	228.89	223.48	226.98	3405361
2021-09-20	219.50	223.24	213.93	217.66	2328365
2021-09-21	220.87	222.45	215.43	220.59	1478922
2021-09-22	220.47	221.37	217.38	219.37	1669618
2021-09-23	219.76	225.47	219.17	223.66	2096988
2021-09-24	222.09	223.97	218.38	222.85	1310536
2021-09-27	220.76	226.00	219.50	225.78	1554614
2021-09-28	222.49	224.19	207.77	212.35	2694781
2021-09-29	213.87	215.45	205.07	205.30	1921340
2021-09-30	206.59	211.18	206.38	207.96	1997520
2021-10-01	206.77	208.33	198.51	204.37	1995595
2021-10-04	200.27	201.15	194.37	198.72	1882085
2021-10-05	200.06	204.93	198.80	203.64	1286543
2021-10-06	201.59	209.66	201.00	209.53	1539473
2021-10-07	212.15	219.12	211.01	216.52	1802581
2021-10-08	216.43	219.49	211.25	212.02	1695419
2021-10-11	210.28	210.65	202.17	202.34	2212317
2021-10-12	204.76	214.86	203.05	213.14	2236218
2021-10-13	214.87	216.75	212.43	213.75	1032607
2021-10-14	216.15	221.14	215.72	215.90	1378509
2021-10-15	218.00	222.08	216.63	221.09	1389544
2021-10-18	220.94	230.84	219.29	228.00	2519494
2021-10-19	228.29	230.15	226.19	226.41	1432358
2021-10-20	228.00	233.28	224.84	233.12	1997052
2021-10-21	232.61	238.73	231.12	235.98	1735163
2021-10-22	232.66	242.45	232.66	241.27	1855252
2021-10-25	243.50	253.05	243.50	252.57	3496301
2021-10-26	252.58	255.76	244.85	247.52	2161821
2021-10-27	247.52	250.02	242.52	243.89	1592431
2021-10-28	238.78	246.15	234.42	242.75	3192854
2021-10-29	239.47	252.76	238.14	250.69	1817859
2021-11-01	250.94	251.99	240.82	243.62	2291671
2021-11-02	243.66	244.48	236.31	240.63	2359926
2021-11-03	243.08	245.40	235.19	239.62	3812568
2021-11-04	236.07	283.40	236.07	271.27	7772896
2021-11-05	261.98	270.94	256.58	260.12	2710097
2021-11-08	264.38	269.27	260.69	260.86	2259227
2021-11-09	263.32	265.47	253.03	258.67	1869068
2021-11-10	257.00	257.50	243.38	248.58	1782865
2021-11-11	252.00	255.75	250.92	253.34	973096
2021-11-12	256.06	273.00	254.25	272.15	2741788
2021-11-15	272.39	279.49	270.63	272.72	2182485
2021-11-16	272.76	290.78	270.05	286.75	2701810
2021-11-17	287.59	294.36	280.20	282.32	1494861
2021-11-18	285.24	291.45	281.35	290.27	1867099
2021-11-19	295.87	299.80	293.46	294.38	2283471
2021-11-22	295.61	301.00	275.26	279.24	2538975
2021-11-23	281.51	290.86	276.01	279.53	2839122
2021-11-24	283.01	298.18	276.21	296.91	3254207
2021-11-26	305.06	307.75	290.27	291.38	1780331
2021-11-29	291.39	292.84	278.69	281.48	2207084
2021-11-30	282.42	288.84	273.97	274.58	4008942
2021-12-01	277.87	279.23	258.87	259.28	2553138
2021-12-02	249.03	255.98	243.03	249.56	3270405
2021-12-03	249.18	250.49	224.51	231.33	4266733
2021-12-06	228.66	231.04	220.32	224.90	2385478
2021-12-07	235.00	245.77	233.72	237.45	3100685
2021-12-08	238.65	247.85	233.60	246.00	2417062
2021-12-09	246.00	247.48	232.51	234.40	1565022
2021-12-10	235.00	236.15	222.76	225.28	1868760
2021-12-13	223.99	224.78	213.25	219.72	1862916
2021-12-14	212.69	218.89	209.77	217.66	2010448
2021-12-15	220.31	229.41	213.57	229.13	3382113
2021-12-16	228.79	230.78	215.00	218.29	2422000
2021-12-17	216.31	226.13	211.36	221.60	3183729
2021-12-20	217.00	220.70	212.65	218.48	1417909
2021-12-21	223.29	225.90	216.06	224.78	1556789
2021-12-22	224.36	228.65	219.73	225.10	1228526
2021-12-23	225.48	229.30	220.77	228.09	1225982
2021-12-27	230.72	232.98	226.73	229.67	1460160
2021-12-28	231.83	231.96	219.43	221.73	1088807
2021-12-29	222.95	224.00	215.19	221.91	1126612
2021-12-30	221.15	226.41	221.05	222.01	875943
2021-12-31	222.01	224.73	217.92	218.94	1298942
2022-01-03	222.35	223.22	209.66	209.93	2603925
2022-01-04	205.92	207.39	194.01	200.99	3700137
2022-01-05	199.65	200.00	186.24	188.35	3550589
2022-01-06	185.94	198.24	182.06	196.95	4720649
2022-01-07	195.34	198.24	184.67	185.15	2846825
2022-01-10	181.48	183.94	172.61	183.71	3623725
2022-01-11	182.44	186.11	179.44	182.81	1935505
2022-01-12	185.66	187.88	174.69	178.06	2141179
2022-01-13	179.19	179.55	166.44	166.80	2660511
2022-01-14	164.92	169.04	159.80	163.70	3160662
2022-01-18	161.24	166.70	158.20	163.49	3291689
2022-01-19	162.17	167.99	161.92	163.14	2908045
2022-01-20	171.14	172.36	158.75	159.29	3123522
2022-01-21	157.95	159.36	148.21	148.85	4310186
2022-01-24	140.57	155.15	136.00	154.06	7392865
2022-01-25	150.57	153.41	142.42	145.13	3499429
2022-01-26	152.16	153.80	139.50	141.30	3621020
2022-01-27	144.73	148.22	138.88	139.54	2505892
2022-01-28	141.22	145.99	138.50	145.95	3137198
2022-01-31	146.62	157.42	146.33	157.08	3465217
2022-02-01	158.96	159.39	149.68	152.16	3371642
2022-02-02	153.32	155.30	135.28	138.04	6245568
2022-02-03	133.75	135.86	125.37	126.96	7790848
2022-02-04	131.25	136.34	126.53	133.67	4903730
2022-02-07	133.70	140.79	133.40	135.66	3146023
2022-02-08	134.64	141.77	133.81	141.23	3001168
2022-02-09	144.31	146.93	142.35	146.61	2372953
2022-02-10	142.27	148.84	140.77	143.03	2052752
2022-02-11	144.19	145.65	140.21	141.77	2131351
2022-02-14	141.71	145.82	140.20	142.65	1988447
2022-02-15	146.00	148.26	142.66	148.24	2023086
2022-02-16	145.32	145.47	138.16	140.41	3141639
2022-02-17	138.28	139.16	131.54	132.17	2542000
2022-02-18	131.50	132.69	125.84	127.30	3116998
2022-02-22	128.18	129.77	120.71	121.34	4083174
2022-02-23	123.30	125.75	115.89	116.51	5354825
2022-02-24	111.50	129.80	109.38	128.16	9304339
2022-02-25	146.89	152.23	131.25	148.94	19472355
2022-02-28	148.71	157.43	147.00	154.89	6287314
2022-03-01	156.12	162.94	155.00	157.53	5566608
2022-03-02	157.99	163.00	152.83	162.03	3674719
2022-03-03	160.91	163.84	155.97	159.78	3748956
2022-03-04	158.60	161.00	149.72	151.57	3344647
2022-03-07	152.99	154.40	136.97	137.49	4217680
2022-03-08	137.47	144.75	132.91	138.43	3539504
2022-03-09	141.78	145.37	139.05	144.72	3230462
2022-03-10	143.40	144.53	133.28	136.98	2599857
2022-03-11	136.62	137.13	121.15	121.23	5990274
2022-03-14	120.85	127.18	117.38	118.32	3914228
2022-03-15	119.00	125.63	117.40	124.98	3233315
2022-03-16	127.99	134.05	126.68	133.81	3232230
2022-03-17	132.24	141.89	131.02	141.68	2586203
2022-03-18	140.53	149.73	140.28	148.00	5183227
2022-03-21	146.42	148.29	139.44	142.27	2894447
2022-03-22	142.66	151.50	142.04	148.25	2994381
2022-03-23	145.00	149.21	141.44	142.47	2502876
2022-03-24	143.24	143.97	136.60	140.96	2045098
2022-03-25	141.43	141.46	129.75	132.32	3404377
2022-03-28	134.70	139.02	131.10	138.54	2443889
2022-03-29	138.99	144.94	137.86	142.92	3084723
2022-03-30	140.05	141.84	134.16	134.56	3160660
2022-03-31	134.14	134.91	124.23	124.28	3805932
2022-04-01	126.23	128.39	122.53	127.05	2961478
2022-04-04	128.58	138.88	126.14	136.17	3783120
2022-04-05	135.42	136.87	128.61	130.21	3279960
2022-04-06	128.18	128.23	121.39	125.47	3524702
2022-04-07	124.68	128.87	118.91	120.95	4815643
2022-04-08	120.18	120.78	114.57	116.58	3666782
2022-04-11	115.13	119.70	113.03	117.22	2933304
2022-04-12	120.18	122.46	111.76	112.95	3013823
2022-04-13	112.25	118.71	111.21	117.47	2446391
2022-04-14	115.83	117.24	112.74	115.79	3780224
2022-04-18	115.33	115.50	105.80	110.47	4528180
2022-04-19	110.22	118.74	109.23	115.29	4065133
2022-04-20	114.29	114.29	104.71	107.41	4829128
2022-04-21	109.99	109.99	100.32	101.79	4071818
2022-04-22	102.44	103.52	97.46	98.41	3623006
2022-04-25	96.85	103.20	96.59	102.06	3976352
2022-04-26	101.04	102.65	97.10	100.11	4297469
2022-04-27	98.99	102.25	95.77	97.55	4283818
2022-04-28	100.63	103.37	94.40	101.88	5491444
2022-04-29	97.00	102.26	92.86	93.19	7090319
2022-05-02	92.32	97.22	90.63	97.07	5640038
2022-05-03	96.74	103.47	95.09	100.53	5615439
2022-05-04	100.00	110.95	96.10	109.33	8693731
2022-05-05	94.26	95.30	88.88	90.93	15386155
2022-05-06	89.67	90.88	81.12	86.38	9282126
2022-05-09	85.08	88.97	82.41	86.40	8281549
2022-05-10	89.31	92.67	81.57	84.06	6098531
2022-05-11	83.73	86.49	77.04	77.81	8269441
2022-05-12	77.36	89.88	75.61	87.86	10579175
2022-05-13	90.00	94.58	88.54	92.08	5783197
2022-05-16	91.00	92.40	86.25	86.62	4384454
2022-05-17	89.19	91.12	84.18	88.06	4480036
2022-05-18	85.05	85.05	77.10	78.84	6025942
2022-05-19	78.39	82.36	76.00	79.24	7341900
2022-05-20	81.17	81.27	74.66	78.34	4880538
2022-05-23	77.87	78.00	72.66	76.07	4663175
2022-05-24	73.72	74.24	68.40	70.21	5986800
2022-05-25	70.37	74.47	69.67	71.59	5597316
2022-05-26	72.26	78.71	71.25	78.25	4772842
2022-05-27	79.10	82.24	79.00	82.15	3295215
2022-05-31	82.95	84.85	80.02	81.12	6307299
2022-06-01	83.38	84.79	79.52	80.94	4080001
2022-06-02	81.44	87.94	80.81	87.29	3780123
2022-06-03	84.49	84.94	80.39	80.98	3927123
2022-06-06	82.19	84.99	81.02	83.83	2831323
2022-06-07	80.98	82.58	78.75	81.48	3789381
2022-06-08	82.32	87.02	81.79	84.88	4137092
2022-06-09	83.95	85.94	82.23	83.07	2586614
2022-06-10	79.96	81.67	75.29	75.84	4330773
2022-06-13	72.16	74.40	69.74	71.37	4630546
2022-06-14	71.57	73.84	70.11	71.61	3426757
2022-06-15	72.57	77.33	72.07	76.05	3881030
2022-06-16	71.62	71.86	67.01	69.00	6016975
2022-06-17	69.50	74.32	69.43	72.11	7379442
2022-06-21	73.34	75.88	71.45	71.81	3267856
2022-06-22	70.77	75.29	70.57	74.09	2790341
2022-06-23	74.50	79.61	74.48	78.73	3363421
2022-06-24	80.00	83.65	79.61	83.62	3222744
2022-06-27	82.08	84.13	78.65	80.65	4921037
2022-06-28	79.11	80.50	73.95	74.04	3937281
2022-06-29	73.08	75.40	71.30	74.80	2682460
2022-06-30	74.58	74.78	70.46	73.21	3714162
2022-07-01	74.73	80.75	74.70	79.81	5654946
2022-07-05	79.09	88.37	77.59	88.24	6088066
2022-07-06	88.10	91.58	85.21	85.94	4285338
2022-07-07	85.09	90.21	84.30	89.65	4031651
2022-07-08	87.57	90.67	86.38	88.75	3050245
2022-07-11	87.10	87.80	84.15	86.07	2604450
2022-07-12	87.76	89.67	84.56	85.59	3038758
2022-07-13	83.22	85.78	81.58	83.21	4756234
2022-07-14	83.29	83.59	78.24	79.73	4338368
2022-07-15	80.19	83.21	78.33	82.50	4152712
2022-07-18	84.25	88.11	83.79	84.72	4293567
2022-07-19	86.17	88.14	83.93	87.44	2414805
2022-07-20	87.88	93.06	86.92	92.66	4274824
2022-07-21	92.59	97.03	91.23	96.87	4720367
2022-07-22	96.24	102.12	95.94	97.11	6949970
2022-07-25	96.21	97.92	93.62	96.47	4609015
2022-07-26	91.05	94.27	90.17	93.30	4816259
2022-07-27	96.67	98.12	93.51	95.50	7675953
2022-07-28	100.67	106.66	100.30	104.92	9963036
2022-07-29	104.11	107.39	102.04	103.72	4485511
2022-08-01	101.85	106.88	101.12	103.61	3296982
2022-08-02	101.78	105.15	101.34	104.44	2837039
2022-08-03	106.25	109.73	104.56	108.50	3402612
2022-08-04	109.16	110.69	107.36	109.33	2606883
2022-08-05	105.73	111.98	104.82	109.38	2511711
2022-08-08	109.33	117.06	109.33	111.98	3228156
2022-08-09	109.50	111.10	107.51	108.87	3221172
2022-08-10	114.00	116.94	112.96	116.90	3927239
2022-08-11	119.57	120.69	113.49	114.68	4170905
2022-08-12	116.80	120.19	115.81	119.91	2971251
2022-08-15	118.01	119.66	116.50	117.61	2554998
2022-08-16	117.96	123.03	116.21	120.86	3352440
2022-08-17	118.62	119.00	115.81	116.91	2659909
2022-08-18	116.80	116.84	112.97	114.45	2510100
2022-08-19	111.80	112.49	105.28	107.01	3813744
2022-08-22	104.46	106.37	102.52	103.74	2753340
2022-08-23	103.50	105.84	102.56	103.74	1802208
2022-08-24	105.26	107.81	104.23	105.90	2038513
2022-08-25	107.12	108.65	105.31	108.32	1618580
2022-08-26	109.57	111.24	103.52	104.25	2608482
2022-08-29	101.58	106.86	101.23	104.52	1854271
2022-08-30	106.48	109.00	102.74	105.78	2353576
2022-08-31	106.35	108.59	104.86	105.61	2059793
2022-09-01	103.07	107.19	100.86	106.13	2771664
2022-09-02	109.19	109.34	104.15	105.72	2638679
2022-09-06	105.65	106.09	100.91	103.86	2401339
2022-09-07	104.44	107.94	102.75	107.36	2316541
2022-09-08	105.06	108.87	104.67	108.30	1829642
2022-09-09	108.95	111.73	108.65	110.42	2402085
2022-09-12	111.04	114.80	110.84	114.08	2461810
2022-09-13	108.02	108.43	105.83	107.06	2566498
2022-09-14	107.98	111.37	105.53	111.23	2772866
2022-09-15	110.86	114.08	110.23	112.35	2383429
2022-09-16	109.25	111.15	106.37	108.03	4212389
2022-09-19	106.86	111.92	106.81	111.78	2870892
2022-09-20	110.15	110.71	103.83	103.97	2884553
2022-09-21	104.65	109.07	102.68	104.07	2065624
2022-09-22	102.87	104.00	96.85	97.49	3104336
2022-09-23	95.93	97.83	94.40	96.47	3332659
2022-09-26	96.07	98.77	94.16	94.30	2482054
2022-09-27	96.90	98.50	94.48	96.73	2658762
2022-09-28	96.40	102.96	96.40	102.15	2165247
2022-09-29	99.07	102.16	99.00	101.52	2947686
2022-09-30	100.00	104.03	99.10	100.13	2848440
2022-10-03	100.81	106.01	100.66	104.99	3057726
2022-10-04	108.57	110.77	107.37	110.20	3184941
2022-10-05	108.77	113.57	107.64	112.33	2710852
2022-10-06	112.89	116.80	112.75	115.11	2582589
2022-10-07	111.48	112.79	109.57	110.44	1980345
2022-10-10	111.21	111.79	106.71	108.97	3202334
2022-10-11	107.87	109.63	101.51	105.60	3383222
2022-10-12	106.77	108.25	102.89	106.16	2414767
2022-10-13	99.28	99.81	91.70	96.32	9547648
2022-10-14	98.57	101.52	92.11	92.45	3625146
2022-10-17	95.22	98.81	94.36	98.12	3108873
2022-10-18	102.75	104.28	100.04	100.48	3701135
2022-10-19	99.22	99.29	93.61	94.33	3191046
2022-10-20	93.89	99.75	93.79	97.44	2965743
2022-10-21	96.58	101.17	94.40	100.91	2844696
2022-10-24	100.33	102.46	96.78	102.07	2026811
2022-10-25	102.09	104.48	100.31	103.24	3227916
2022-10-26	101.38	106.20	100.02	101.40	2710711
2022-10-27	102.75	103.75	100.00	100.91	3098924
2022-10-28	95.97	100.00	94.35	97.91	4403307
2022-10-31	98.00	100.00	93.17	93.91	3152552
2022-11-01	96.10	97.35	90.95	91.43	3039761
2022-11-02	91.98	92.47	87.24	87.54	5296750
2022-11-03	91.33	101.82	90.43	100.03	12890859
2022-11-04	101.58	103.06	93.87	98.35	6298635
2022-11-07	100.19	100.92	96.01	99.19	3364412
2022-11-08	100.27	103.28	97.87	101.78	3126045
2022-11-09	100.26	100.98	94.88	94.96	2384642
2022-11-10	101.00	110.36	101.00	110.21	4270198
2022-11-11	109.39	116.60	109.04	115.64	3720322
2022-11-14	114.31	123.68	113.99	119.74	5624236
2022-11-15	124.76	127.28	121.25	125.31	4536884
2022-11-16	120.09	122.22	118.27	119.72	4082532
2022-11-17	116.91	117.35	112.07	114.37	3097523
2022-11-18	116.62	116.85	112.09	113.92	2226784
2022-11-21	112.20	119.35	111.37	114.94	3737825
2022-11-22	115.64	119.48	114.00	119.29	3158226
2022-11-23	120.06	122.14	117.47	119.99	1877285
2022-11-25	118.39	120.61	117.49	120.31	785031
2022-11-28	120.20	123.37	118.55	119.48	2586352
2022-11-29	120.87	122.42	119.28	121.88	2608991
2022-11-30	123.00	132.60	121.67	132.09	4845930
2022-12-01	132.86	139.97	132.15	139.39	4485267
2022-12-02	136.16	141.96	135.42	140.49	2831463
2022-12-05	139.28	142.53	135.89	137.21	3236810
2022-12-06	137.56	139.05	132.96	135.01	2709288
2022-12-07	134.10	136.00	127.81	130.13	2898558
2022-12-08	131.78	135.68	129.65	134.50	2180677
2022-12-09	130.79	134.50	126.57	126.78	3032365
2022-12-12	125.75	129.58	124.17	129.52	2218566
2022-12-13	138.44	138.95	130.13	131.60	2786434
2022-12-14	132.16	135.48	131.11	132.03	2695566
2022-12-15	128.64	128.99	124.28	125.97	2770842
2022-12-16	124.73	127.20	124.18	126.32	4300565
2022-12-19	126.41	129.12	124.96	125.91	2151460
2022-12-20	125.24	127.63	123.19	127.10	1857051
2022-12-21	130.20	135.05	129.94	134.33	3374446
2022-12-22	132.29	132.50	123.55	127.35	2371445
2022-12-23	126.80	127.73	124.01	126.94	1353907
2022-12-27	126.03	126.49	121.23	121.34	1843264
2022-12-28	120.40	121.78	118.92	120.40	1824918
2022-12-29	122.01	124.12	120.12	122.68	1661797
2022-12-30	119.23	120.91	117.86	119.78	2153825
2023-01-03	121.51	122.41	111.83	113.56	3409690
2023-01-04	116.78	119.00	113.56	117.11	3551287
2023-01-05	116.29	120.52	114.95	119.56	2744246
2023-01-06	119.23	121.97	115.77	120.59	2107744
2023-01-09	122.73	124.27	120.62	120.99	2237934
2023-01-10	120.79	127.34	120.32	126.93	2924018
2023-01-11	128.41	135.28	127.99	134.69	4909521
2023-01-12	133.44	134.44	128.15	131.63	3314379
2023-01-13	130.40	136.15	130.17	134.67	3924253
2023-01-17	134.50	136.91	132.50	132.51	2892276
2023-01-18	135.06	136.17	130.74	131.44	2458280
2023-01-19	130.47	132.89	127.83	128.97	1687518
2023-01-20	129.58	132.26	127.53	131.82	2475491
2023-01-23	132.75	140.00	132.11	139.12	2782376
2023-01-24	138.02	139.31	135.50	136.68	3052857
2023-01-25	133.06	136.49	131.93	135.86	1926766
2023-01-26	138.92	140.46	134.29	134.54	2394199
2023-01-27	131.43	139.09	129.30	137.80	3044666
2023-01-30	136.44	139.83	134.24	134.70	2363051
2023-01-31	135.60	139.08	135.60	137.58	2143940
2023-02-01	137.58	140.46	134.12	139.58	3181753
2023-02-02	143.00	148.23	142.14	148.20	3777186
2023-02-03	143.30	149.91	142.42	147.50	2686522
2023-02-06	145.56	147.79	143.82	144.54	1394760
2023-02-07	144.00	145.68	139.70	145.03	1706784
2023-02-08	144.28	145.74	142.21	144.02	1473188
2023-02-09	145.20	145.52	137.02	137.56	2489883
2023-02-10	136.15	136.34	131.21	132.13	2868030
2023-02-13	131.99	136.25	128.57	134.75	2517299
2023-02-14	134.11	137.42	130.99	133.75	2331779
2023-02-15	133.00	143.15	132.79	142.26	3058132
2023-02-16	138.34	140.16	129.92	130.31	5292783
2023-02-17	130.40	131.46	127.16	129.68	4314098
2023-02-21	126.76	131.33	124.36	124.85	3415630
2023-02-22	125.43	129.25	124.44	128.45	5040872
2023-02-23	131.83	133.49	120.21	131.58	8601146
2023-02-24	127.89	129.05	123.58	124.11	3577230
2023-02-27	123.84	124.40	119.74	120.60	3736721
2023-02-28	121.40	123.28	120.08	121.41	1886779
2023-03-01	120.53	121.07	116.27	118.28	3440624
2023-03-02	117.05	119.72	116.51	118.46	2951664
2023-03-03	119.38	122.40	119.01	121.42	2997769
2023-03-06	122.05	122.41	118.58	118.78	2843557
2023-03-07	119.09	122.51	114.82	115.89	3927468
2023-03-08	112.67	113.32	107.96	113.18	7098123
2023-03-09	107.40	110.41	105.14	107.74	6967534
2023-03-10	107.34	107.75	103.46	105.98	4762006
2023-03-13	103.02	106.37	99.24	103.71	5646036
2023-03-14	106.76	107.00	101.15	102.79	3300693
2023-03-15	101.73	105.20	100.16	104.74	3586698
2023-03-16	102.82	105.21	101.11	104.43	3549791
2023-03-17	104.04	105.84	103.39	105.34	3176030
2023-03-20	104.43	108.61	103.34	108.36	3988229
2023-03-21	109.95	113.12	109.44	112.71	3455981
2023-03-22	113.34	115.30	110.82	110.96	2539879
2023-03-23	113.28	116.15	109.68	110.09	3518107
2023-03-24	109.00	109.12	105.11	106.85	2769985
2023-03-27	107.45	107.45	103.24	104.88	3083917
2023-03-28	105.61	107.18	104.94	105.06	2012083
2023-03-29	106.46	107.81	105.18	107.67	1635805
2023-03-30	109.99	110.97	107.88	108.78	2384929
2023-03-31	109.21	111.61	108.61	111.33	2673429
2023-04-03	110.45	110.72	105.88	108.25	2409968
2023-04-04	114.71	114.73	109.30	109.64	4973456
2023-04-05	108.72	108.80	104.40	105.27	2723480
2023-04-06	103.96	104.73	100.74	104.06	3123794
2023-04-10	103.64	104.36	101.66	103.04	2787294
2023-04-11	102.74	104.67	101.81	103.64	1903396
2023-04-12	105.22	105.29	99.41	100.16	2887288
2023-04-13	101.50	101.99	99.79	100.72	2788188
2023-04-14	100.34	103.63	99.67	102.53	2749848
2023-04-17	102.49	103.55	102.08	103.12	1824646
2023-04-18	104.25	104.73	101.89	102.17	1973568
2023-04-19	100.62	103.50	100.50	102.38	2383822
2023-04-20	100.76	104.93	100.60	102.24	2673885
2023-04-21	102.45	103.17	101.34	102.05	2277266
2023-04-24	102.63	103.25	101.57	102.84	2708494
2023-04-25	101.73	102.32	98.11	98.37	2132965
2023-04-26	99.35	100.64	97.35	97.77	2237589
2023-04-27	100.22	101.38	99.24	100.49	3125153
2023-04-28	100.69	101.20	98.71	101.03	2525708
2023-05-01	100.36	100.91	95.44	96.27	3951377
2023-05-02	94.56	99.64	94.38	99.19	3590548
2023-05-03	99.19	102.31	98.06	98.97	6566558
2023-05-04	96.54	96.85	90.74	92.55	8317879
2023-05-05	93.70	95.87	89.14	90.00	6998177
2023-05-08	90.13	95.49	90.06	92.78	4802429
2023-05-09	91.84	93.42	91.62	92.71	2520257
2023-05-10	94.08	95.68	92.65	94.84	2616644
2023-05-11	95.13	96.56	94.03	96.36	2263491
2023-05-12	96.61	97.89	94.11	94.68	3788194
2023-05-15	94.17	98.11	93.50	97.85	4106319
2023-05-16	95.01	95.17	91.34	92.65	3884919
2023-05-17	92.63	96.49	91.09	94.99	3457562
2023-05-18	94.64	94.69	90.85	92.39	4320849
2023-05-19	92.50	92.50	88.23	89.10	4037453
2023-05-22	88.95	90.79	88.00	90.02	3304900
2023-05-23	89.49	90.78	87.92	88.03	3170250
2023-05-24	88.25	88.69	86.00	87.66	2221465
2023-05-25	87.76	88.40	84.92	86.23	2389348
2023-05-26	86.68	87.34	84.96	85.53	3456948
2023-05-30	86.13	86.28	82.38	82.49	3378193
2023-05-31	82.23	83.55	80.44	81.05	5132745
2023-06-01	81.25	82.58	80.70	81.99	3398195
2023-06-02	83.34	86.24	82.80	85.01	3539625
2023-06-05	84.86	87.07	84.57	85.25	2741043
2023-06-06	85.26	91.80	85.22	90.05	4287596
2023-06-07	91.79	92.74	87.31	87.57	3304495
2023-06-08	86.39	87.98	84.74	87.56	2715775
2023-06-09	91.87	93.59	90.40	91.24	5604726
2023-06-12	91.89	91.90	87.64	90.51	3499488
2023-06-13	91.26	93.51	89.85	92.84	3586550
2023-06-14	93.12	95.50	92.54	95.06	3067653
2023-06-15	94.42	96.65	93.37	95.97	2425100
2023-06-16	96.46	96.50	93.32	94.60	4247954
2023-06-20	95.11	98.00	94.78	96.19	3249148
2023-06-21	95.66	97.03	93.92	94.63	2982881
2023-06-22	93.78	93.85	91.21	92.14	2841793
2023-06-23	91.28	91.92	88.81	88.93	4755107
2023-06-26	88.64	89.65	84.50	84.57	4037667
2023-06-27	85.15	87.85	85.09	87.49	2525885
2023-06-28	87.26	88.88	86.04	87.45	1998577
2023-06-29	87.49	87.95	84.94	85.73	1954462
2023-06-30	86.68	86.79	84.21	84.61	3067311
2023-07-03	85.25	85.83	83.85	85.40	2194207
2023-07-05	84.89	85.36	82.40	85.15	3321987
2023-07-06	83.06	83.96	81.96	82.91	2928959
2023-07-07	83.00	83.93	82.60	82.76	3143370
2023-07-10	82.28	85.86	81.90	85.83	2527151
2023-07-11	88.76	94.82	88.70	93.71	6238155
2023-07-12	95.27	95.43	91.49	91.50	3060220
2023-07-13	92.85	94.54	92.29	93.15	3045062
2023-07-14	92.32	93.24	91.12	92.25	2597984
2023-07-17	91.50	93.67	90.22	93.40	1714936
2023-07-18	93.52	96.29	93.15	93.33	2077192
2023-07-19	93.82	97.02	93.69	96.09	3088499
2023-07-20	94.73	95.05	92.46	93.07	2351471
2023-07-21	96.92	101.96	96.72	96.74	5530251
2023-07-24	96.61	97.67	94.50	96.54	2446378
2023-07-25	97.16	97.60	94.50	94.99	2014491
2023-07-26	94.88	97.56	94.87	96.39	1923619
2023-07-27	97.50	98.65	95.40	95.73	2506901
2023-07-28	98.03	100.69	97.70	99.63	2651982
2023-07-31	100.20	102.81	100.17	101.65	2631485
2023-08-01	100.56	101.80	98.23	98.60	1812131
2023-08-02	96.50	97.44	94.27	96.07	4054884
2023-08-03	87.21	89.78	82.48	82.92	11508397
2023-08-04	84.31	84.80	81.17	81.59	5118779
2023-08-07	82.00	84.76	80.75	84.43	4072738
2023-08-08	82.93	83.42	80.38	82.50	3313298
2023-08-09	82.50	82.75	79.63	79.87	3103428
2023-08-10	80.50	81.29	77.91	78.21	4038586
2023-08-11	77.63	78.40	76.02	76.64	2956644
2023-08-14	76.02	79.47	76.02	79.30	3522125
2023-08-15	78.12	78.12	75.68	75.86	3615170
2023-08-16	75.14	76.26	73.87	73.95	2827760
2023-08-17	74.00	76.96	74.00	74.97	3836061
2023-08-18	73.33	74.62	72.57	73.78	3264125
2023-08-21	73.91	75.06	73.05	73.32	2746221
2023-08-22	73.48	74.14	72.40	73.48	2482148
2023-08-23	74.59	74.59	72.99	73.08	2637479
2023-08-24	72.88	72.99	71.59	71.62	2979881
2023-08-25	72.38	73.84	71.77	72.31	2584672
2023-08-28	72.74	73.28	71.93	72.24	1840034
2023-08-29	71.88	74.84	71.28	74.40	2005423
2023-08-30	74.05	74.93	73.43	74.32	1681715
2023-08-31	74.63	75.40	73.01	73.57	2599811
2023-09-01	74.08	75.66	74.02	74.64	2175967
2023-09-05	74.00	74.16	72.69	72.82	2345123
2023-09-06	72.45	73.59	71.89	72.74	2882392
2023-09-07	71.90	72.01	68.36	69.09	4094822
2023-09-08	69.39	69.39	66.68	67.13	4075822
2023-09-11	64.75	64.75	64.71	64.71	263
2023-09-12	64.46	66.13	64.30	64.81	3912972
2023-09-13	64.50	65.50	63.51	64.56	3117601
2023-09-14	68.59	69.45	65.42	66.68	7410351
2023-09-15	66.63	67.00	63.86	64.94	6547162
2023-09-18	64.26	64.82	63.63	63.85	3454259
2023-09-19	63.24	65.93	62.89	65.74	3111590
2023-09-20	65.74	66.53	64.59	64.69	2743187
2023-09-21	63.79	65.11	63.53	64.25	3968152
2023-09-22	65.00	66.11	63.50	63.80	3626811
2023-09-25	63.10	65.25	63.01	64.72	2738297
2023-09-26	64.29	64.52	61.47	61.87	3961238
2023-09-27	61.77	63.16	61.71	61.89	3171438
2023-09-28	61.30	63.96	61.22	63.75	3666754
2023-09-29	64.79	65.87	64.32	64.58	3272947
2023-10-02	64.34	65.11	63.87	64.65	4441236
2023-10-03	64.39	64.91	62.12	62.29	3015157
2023-10-04	63.10	64.32	62.92	63.74	3148151
2023-10-05	63.82	64.18	61.37	62.86	3623724
2023-10-06	62.10	63.82	62.10	62.72	3072737
2023-10-09	61.93	63.55	61.64	63.38	2621162
2023-10-10	63.03	64.76	62.76	63.71	3574804
2023-10-11	63.88	65.30	63.88	64.84	2734224
2023-10-12	65.57	65.57	63.82	64.76	2992292
2023-10-13	64.64	64.64	62.72	63.17	3449334
2023-10-16	63.31	66.76	63.23	66.47	4517089
2023-10-17	65.77	70.32	65.53	70.06	4838487
2023-10-18	69.13	69.68	67.69	67.90	3070617
2023-10-19	67.71	68.12	64.91	65.42	3697620
2023-10-20	65.01	66.50	64.79	64.90	3530324
2023-10-23	64.30	65.44	63.54	64.15	2944750
2023-10-24	64.33	66.08	63.34	64.59	2696629
2023-10-25	62.50	63.07	60.89	62.96	3565121
2023-10-26	62.45	63.18	61.45	62.37	3990930
2023-10-27	62.45	63.74	61.65	62.46	3059107
2023-10-30	63.07	63.19	59.79	61.31	4459091
2023-10-31	61.95	63.31	61.53	62.30	2932735
2023-11-01	61.61	61.90	59.27	60.66	7543240
2023-11-02	60.00	64.21	58.20	61.63	10421836
2023-11-03	63.62	67.68	63.40	65.25	5479802
2023-11-06	65.32	65.80	62.30	63.08	3299349
2023-11-07	63.24	65.22	63.00	64.84	3480236
2023-11-08	64.12	64.90	62.82	63.99	3035856
2023-11-09	64.57	64.57	61.56	62.02	2752996
2023-11-10	61.93	63.41	60.67	63.24	2564042
2023-11-13	62.97	64.05	62.75	63.21	2304919
2023-11-14	65.97	68.47	65.78	68.38	4582283
2023-11-15	69.14	73.54	69.14	71.74	5662898
2023-11-16	70.03	70.73	68.70	70.15	3658876
2023-11-17	71.20	73.00	70.79	72.53	3818988
2023-11-20	72.21	73.73	70.76	72.07	3386981
2023-11-21	71.19	71.25	69.57	70.59	2580842
2023-11-22	70.91	72.05	70.70	71.48	1898955
2023-11-24	70.94	72.02	70.65	71.82	889021
2023-11-27	72.35	75.40	72.10	73.95	5023856
2023-11-28	73.70	75.47	72.49	75.27	4427004
2023-11-29	76.41	78.58	76.29	77.20	4873891
2023-11-30	77.78	78.00	75.01	75.81	4511426
2023-12-01	76.53	82.32	75.43	82.04	5830222
2023-12-04	82.00	84.75	81.80	82.99	5973029
2023-12-05	82.35	83.73	81.61	81.66	3372316
2023-12-06	82.03	82.50	79.38	79.54	3763532
2023-12-07	79.28	80.47	78.35	78.97	3120206
2023-12-08	78.97	81.24	78.91	80.08	4548232
2023-12-11	79.57	86.10	79.57	84.69	6825706
2023-12-12	84.30	86.55	84.05	85.82	3636106
2023-12-13	86.02	86.93	78.54	83.97	13576326
2023-12-14	85.00	85.30	80.98	83.26	6851620
2023-12-15	84.38	85.60	80.09	80.68	10176647
2023-12-18	80.84	85.59	80.84	84.46	7656663
2023-12-19	85.09	89.58	84.91	87.03	6162457
2023-12-20	87.00	87.20	83.38	83.59	4466844
2023-12-21	85.18	86.26	83.87	85.24	2663548
2023-12-22	84.98	86.29	84.78	84.95	1908612
2023-12-26	85.00	85.22	82.44	82.59	2356261
2023-12-27	82.59	83.31	80.97	82.39	2324533
2023-12-28	81.75	82.48	80.56	81.92	2121780
2023-12-29	81.57	82.65	80.72	81.05	2397080
2024-01-02	80.28	82.84	79.70	81.08	3799438
2024-01-03	80.00	80.07	76.58	79.13	6421742
2024-01-04	77.44	77.75	75.22	76.29	5823236
2024-01-05	76.00	76.97	75.29	75.64	3919926
2024-01-08	76.00	78.13	75.25	77.76	3947187
2024-01-09	77.00	78.19	76.29	76.81	3012852
2024-01-10	75.47	76.09	74.22	74.72	3459444
2024-01-11	74.62	74.72	71.22	73.04	4081081
2024-01-12	73.30	73.36	69.99	70.34	3732822
2024-01-16	69.66	70.14	67.47	67.86	8600251
2024-01-17	66.72	68.37	65.88	68.32	4742416
2024-01-18	69.09	70.62	68.07	69.22	4388975
2024-01-19	71.00	71.84	69.18	70.66	3595240
2024-01-22	71.00	73.35	69.91	70.82	3106468
2024-01-23	71.94	72.23	70.18	70.22	1888763
2024-01-24	70.96	71.00	68.15	68.32	2786072
2024-01-25	68.84	69.58	66.95	69.56	2599562
2024-01-26	69.91	70.44	68.88	69.53	3459813
2024-01-29	69.62	71.79	68.34	70.82	3054722
2024-01-30	70.34	71.38	69.33	69.72	1850900
2024-01-31	69.30	69.37	66.33	66.56	2815742
2024-02-01	73.00	76.00	71.38	72.62	13694233
2024-02-02	72.22	76.67	70.88	75.70	7350844
2024-02-05	74.83	76.14	72.87	74.82	3190261
2024-02-06	74.61	75.17	73.27	74.85	2295250
2024-02-07	74.60	74.78	72.64	73.26	2418912
2024-02-08	73.10	74.69	72.93	74.49	2099751
2024-02-09	73.72	78.78	73.56	78.09	4243977
2024-02-12	78.21	80.30	77.31	78.85	3548081
2024-02-13	74.56	75.90	73.02	74.39	4247375
2024-02-14	75.38	76.35	74.22	76.19	2605231
2024-02-15	77.48	78.07	76.42	77.76	2210302
2024-02-16	76.62	77.58	75.50	76.57	2381456
2024-02-20	75.27	76.77	74.75	75.87	5065841
2024-02-21	74.50	78.65	74.04	77.13	6424550
2024-02-22	73.47	73.49	69.89	70.62	10556453
2024-02-23	70.50	74.82	69.46	73.98	7996144
2024-02-26	73.98	74.46	71.91	71.96	4260217
2024-02-27	72.47	72.87	71.10	72.08	4150814
2024-02-28	71.80	72.68	70.69	71.00	2063292
2024-02-29	70.99	72.44	70.38	71.69	3012744
2024-03-01	71.44	71.69	69.69	69.81	2883248
2024-03-04	69.65	69.99	67.67	67.71	3566308
2024-03-05	67.40	69.72	66.87	68.55	4374684
2024-03-06	69.65	69.93	68.28	68.61	2759531
2024-03-07	68.95	69.73	68.22	68.40	2632607
2024-03-08	68.71	72.97	68.62	72.31	5711406
2024-03-11	71.62	73.48	71.35	72.92	3348899
2024-03-12	72.89	73.25	70.78	71.42	2663826
2024-03-13	71.28	72.05	69.49	69.76	2790721
2024-03-14	69.89	69.89	67.15	67.42	4325498
2024-03-15	67.00	67.95	65.88	66.26	7880362
2024-03-18	66.64	67.45	65.97	66.07	2623115
2024-03-19	68.49	71.50	66.61	66.84	4947048
2024-03-20	66.13	69.23	66.03	68.51	4486692
2024-03-21	69.13	70.17	67.62	68.11	2762959
2024-03-22	67.63	68.81	67.50	67.82	1799718
2024-03-25	67.88	68.06	65.69	65.75	2702475
2024-03-26	66.25	66.90	65.68	65.80	1868080
2024-03-27	66.56	68.13	66.17	67.99	2387982
2024-03-28	68.21	69.65	67.79	68.72	2244383
2024-04-01	68.11	68.70	65.26	65.90	2957372
2024-04-02	64.90	65.45	64.38	65.18	2615711
2024-04-03	64.68	65.86	64.39	65.15	2420474
2024-04-04	66.24	68.37	65.40	65.56	3890609
2024-04-05	64.89	65.50	64.43	64.98	2596026
2024-04-08	65.66	67.32	65.25	66.10	2680125
2024-04-09	66.20	68.72	65.58	68.67	2997865
2024-04-10	67.05	68.08	66.25	67.69	2556337
2024-04-11	68.22	68.58	66.98	68.41	1939573
2024-04-12	68.34	68.34	66.66	67.05	1768992
2024-04-15	66.92	69.06	66.42	66.73	3001430
2024-04-16	66.45	69.69	66.15	68.36	3630800
2024-04-17	68.50	69.35	66.14	67.49	2530890
2024-04-18	65.35	67.46	65.28	67.34	3370603
2024-04-19	68.19	68.19	66.65	66.76	2219511
2024-04-22	66.59	67.13	65.20	66.45	2716898
2024-04-23	66.60	69.04	66.42	68.35	2488230
2024-04-24	67.66	68.49	65.65	66.87	2640983
2024-04-25	65.90	67.52	65.60	67.20	2174787
2024-04-26	67.35	68.29	67.11	67.43	2072543
2024-04-29	67.65	69.29	67.58	68.88	3167459
2024-04-30	68.09	69.50	68.09	68.67	2718631
2024-05-01	68.63	71.72	68.63	69.74	6108206
2024-05-02	58.57	60.96	56.60	59.24	19858455
2024-05-03	60.03	62.25	59.51	59.97	5617654
2024-05-06	60.17	62.93	59.26	62.46	5261838
2024-05-07	62.38	62.88	61.91	62.77	2025386
2024-05-08	61.82	62.74	60.57	62.57	3591363
2024-05-09	63.00	63.64	62.39	63.45	2598348
2024-05-10	63.79	63.89	61.76	61.92	3124299
2024-05-13	62.71	63.92	61.84	62.51	3722047
2024-05-14	63.65	64.56	63.09	63.57	4110315
2024-05-15	64.49	64.86	63.12	64.57	2672474
2024-05-16	64.50	64.50	63.02	64.09	2453827
2024-05-17	64.28	65.14	63.65	63.97	2050310
2024-05-20	64.00	64.73	63.70	64.13	2801016
2024-05-21	64.08	64.35	63.22	64.18	2221666
2024-05-22	64.04	64.25	63.23	64.04	2116236
2024-05-23	63.62	63.87	62.05	62.08	2368068
2024-05-24	62.33	62.56	60.20	60.62	5389052
2024-05-28	60.80	61.23	59.87	61.07	2793335
2024-05-29	60.05	61.11	59.74	60.80	2079452
2024-05-30	60.99	63.49	60.75	61.43	3500192
2024-05-31	61.86	63.52	61.49	63.47	4228636
2024-06-03	63.84	65.85	63.44	65.20	5225841
2024-06-04	64.59	65.60	63.75	64.91	2305535
2024-06-05	65.15	65.20	64.26	64.86	2136372
2024-06-06	64.51	66.93	64.42	66.22	2792925
2024-06-07	65.75	66.28	65.11	65.28	2061476
2024-06-10	64.44	66.23	64.25	66.07	1569469
2024-06-11	66.29	66.44	64.05	65.46	2591179
2024-06-12	66.75	66.90	63.10	63.27	3505560
2024-06-13	63.30	63.55	60.09	60.14	3523952
2024-06-14	59.43	59.92	58.56	58.87	3764799
2024-06-17	58.70	60.24	58.58	58.70	2908205
2024-06-18	58.51	59.13	57.57	57.67	2720546
2024-06-20	57.35	58.38	57.07	58.20	2814863
2024-06-21	59.03	61.10	58.75	60.17	7623134
2024-06-24	60.04	61.10	58.94	59.95	3114205
2024-06-25	59.41	60.23	58.92	59.49	2578654
2024-06-26	59.16	60.00	58.30	59.49	2631319
2024-06-27	59.42	59.42	58.61	58.72	4483612
2024-06-28	58.72	59.34	58.06	58.98	4395809
2024-07-01	59.18	59.73	56.68	57.01	2909100
2024-07-02	57.35	58.32	56.86	58.26	2056936
2024-07-03	58.06	59.05	57.78	58.23	1135190
2024-07-05	58.30	58.61	57.61	58.45	1639873
2024-07-08	58.47	58.50	55.08	55.37	5003193
2024-07-09	55.37	57.19	55.12	57.01	2967192
2024-07-10	57.24	57.66	56.66	57.32	3359539
2024-07-11	57.94	59.45	57.94	58.31	2604417
2024-07-12	58.47	60.98	58.44	60.50	4076776
2024-07-15	61.00	62.25	60.45	61.57	2593229
2024-07-16	61.71	65.95	61.71	65.47	4153189
2024-07-17	64.68	65.93	63.81	64.95	3415272
2024-07-18	64.76	66.81	63.59	63.66	2339086
2024-07-19	62.97	63.08	61.24	62.76	3042739
2024-07-22	62.10	62.68	60.24	62.39	3642151
2024-07-23	61.81	62.28	60.45	60.79	3092448
2024-07-24	60.85	61.80	59.69	60.26	2840571
2024-07-25	60.06	62.24	59.29	60.43	2372292
2024-07-26	61.49	62.45	61.15	62.27	3003317
2024-07-29	63.15	64.41	62.61	63.87	2891746
2024-07-30	63.36	64.76	63.30	64.52	2713846
2024-07-31	64.99	66.18	64.52	65.14	4748789
2024-08-01	63.50	63.50	58.46	60.16	7829431
2024-08-02	59.18	59.68	58.01	59.35	3774248
2024-08-05	56.37	57.33	54.61	55.45	7237385
2024-08-06	55.46	55.92	53.47	53.98	6391151
2024-08-07	54.76	56.18	53.29	53.36	3630223
2024-08-08	53.64	54.66	53.40	54.23	2428029
2024-08-09	54.09	55.94	53.74	54.97	2815932
2024-08-12	55.07	55.28	52.97	53.19	3282537
2024-08-13	53.50	54.47	52.54	54.07	2820485
2024-08-14	53.74	53.94	51.45	51.50	3469637
2024-08-15	52.99	54.83	52.69	53.73	4182034
2024-08-16	53.81	54.67	53.32	53.91	2014211
2024-08-19	54.10	55.10	53.67	54.88	2444695
2024-08-20	54.79	55.45	53.71	54.26	2115200
2024-08-21	54.72	55.35	54.11	54.64	2259005
2024-08-22	54.15	55.29	53.46	53.79	2449460
2024-08-23	53.82	55.59	53.79	55.40	2455673
2024-08-26	55.30	56.08	54.61	55.16	2431587
2024-08-27	55.34	55.52	54.08	55.39	2336368
2024-08-28	55.39	55.93	54.81	55.23	2582857
2024-08-29	55.76	56.34	55.27	55.50	1858159
2024-08-30	55.95	56.01	54.20	55.09	9732842
2024-09-03	55.07	56.34	54.55	54.76	3955872
2024-09-04	54.24	56.69	54.21	55.57	3374666
2024-09-05	55.63	55.78	53.68	55.57	3068627
2024-09-06	55.99	56.14	53.12	53.19	3489801
2024-09-09	53.24	54.79	52.30	52.35	4832682
2024-09-10	52.35	52.81	51.67	52.58	3544206
2024-09-11	52.26	52.30	50.63	51.92	3635525
2024-09-12	52.00	52.40	50.70	51.74	3034613
2024-09-13	54.28	56.70	53.78	55.65	6203700
2024-09-16	55.52	55.97	52.83	53.88	4499159
2024-09-17	54.30	54.74	53.78	54.09	3227652
2024-09-18	53.85	55.15	53.38	54.00	3209574
2024-09-19	55.00	55.41	53.77	54.07	3485535
2024-09-20	53.69	53.98	52.61	53.91	37801204
2024-09-23	53.99	54.89	53.08	54.83	4473718
2024-09-24	55.69	56.14	54.75	55.02	2760028
2024-09-25	54.41	55.40	54.14	54.62	3300672
2024-09-26	55.30	55.78	54.59	55.75	3976923
2024-09-27	56.42	57.97	56.20	57.14	5159206
2024-09-30	56.76	57.21	55.11	55.53	3079064
2024-10-01	55.10	55.24	52.19	52.30	4196654
2024-10-02	52.43	52.64	51.66	51.84	2474995
2024-10-03	51.00	51.77	50.55	51.10	2622118
2024-10-04	51.85	52.99	51.80	52.80	2668582
2024-10-07	52.80	52.86	51.07	51.19	3114080
2024-10-08	51.06	51.25	50.34	50.83	3042446
2024-10-09	50.83	51.62	50.34	50.76	2278580
2024-10-10	50.29	50.63	49.57	49.65	2669195
2024-10-11	49.49	50.49	49.49	49.69	2606051
2024-10-14	49.60	49.66	48.07	49.61	3026580
2024-10-15	48.62	51.83	48.53	51.31	5286160
2024-10-16	51.53	53.24	51.53	52.53	3270926
2024-10-17	52.37	52.44	50.31	50.75	3718134
2024-10-18	50.92	51.58	50.59	51.56	2063420
2024-10-21	51.59	53.20	51.38	51.77	2220694
2024-10-22	51.28	51.55	49.27	49.33	3139270
2024-10-23	49.63	50.46	49.17	49.64	2450918
2024-10-24	49.58	50.46	48.60	48.63	3114074
2024-10-25	49.17	49.38	48.55	48.64	2491826
2024-10-28	49.31	50.06	48.72	48.77	2913483
2024-10-29	48.72	48.75	47.43	47.48	4859072
2024-10-30	47.25	48.70	47.10	47.99	5818472
2024-10-31	52.46	55.48	50.85	51.44	10314640
2024-11-01	50.98	53.34	50.34	52.77	5217180
2024-11-04	52.57	53.13	51.17	52.27	3473571
2024-11-05	51.60	53.08	50.74	52.73	3322579
2024-11-06	54.00	54.53	52.45	53.08	4346947
2024-11-07	52.87	53.81	52.75	53.41	2913283
2024-11-08	53.41	54.24	52.71	53.31	3613021
2024-11-11	54.00	55.29	53.43	54.00	4760539
2024-11-12	53.91	55.63	53.43	54.00	3693579
2024-11-13	54.14	55.68	52.91	53.43	3993936
2024-11-14	53.23	53.51	50.63	51.04	3260000
2024-11-15	50.92	51.33	49.20	49.63	3217620
2024-11-18	49.81	51.09	49.67	50.56	3087279
2024-11-19	49.54	50.58	48.75	50.41	3345077
2024-11-20	50.60	51.80	50.06	50.86	2234015
2024-11-21	51.19	52.19	50.62	51.99	2337731
2024-11-22	52.40	52.89	51.61	52.30	2379676
2024-11-25	53.00	56.73	52.87	55.68	7691589
2024-11-26	54.80	55.32	54.06	54.78	4570752
2024-11-27	54.85	55.97	54.24	54.31	2488583
2024-11-29	54.24	55.57	54.24	54.86	1406590
2024-12-02	54.52	55.49	53.80	55.46	2894911
2024-12-03	55.07	57.83	55.07	57.23	4191784
2024-12-04	57.74	59.99	57.52	59.06	4357508
2024-12-05	59.50	60.64	57.11	57.21	3304810
2024-12-06	57.76	58.67	57.14	57.30	2618766
2024-12-09	57.66	60.44	57.44	58.75	3374204
2024-12-10	58.52	58.99	57.53	58.76	2565251
2024-12-11	58.76	60.01	58.51	58.99	3222679
2024-12-12	58.89	59.53	58.15	58.58	2154422
2024-12-13	58.60	59.30	57.96	58.98	2822994
2024-12-16	58.16	63.06	58.16	61.61	7660606
2024-12-17	61.61	62.54	60.51	60.97	4419247
2024-12-18	60.91	61.26	56.11	56.64	6214808
2024-12-19	57.21	58.16	55.69	57.14	5125646
2024-12-20	56.53	57.56	55.31	56.81	12521540
2024-12-23	56.97	57.66	55.10	55.44	2976912
2024-12-24	55.28	55.42	54.65	55.13	1318281
2024-12-26	54.64	55.16	53.78	53.84	2706574
2024-12-27	53.43	53.91	52.36	52.71	2575995
2024-12-30	52.30	53.99	51.60	53.83	3109730
2024-12-31	54.19	55.38	52.82	52.89	3910283
2025-01-02	53.66	54.65	52.96	53.11	3081748
2025-01-03	53.25	54.02	52.26	53.90	2280804
2025-01-06	54.78	57.31	54.51	56.61	3975883
2025-01-07	56.65	56.65	53.18	53.98	3510917
2025-01-08	53.81	54.14	52.00	53.42	3254756
2025-01-10	52.32	53.40	51.79	52.57	2946475
2025-01-13	52.62	53.76	51.88	53.45	2442027
2025-01-14	53.60	53.60	52.12	53.41	2251243
2025-01-15	54.91	55.00	53.16	53.27	2369678
2025-01-16	53.06	53.40	51.64	52.72	2240695
2025-01-17	53.31	53.44	52.21	53.12	2851901
2025-01-21	53.76	53.93	51.06	52.05	3815863
2025-01-22	51.72	52.79	51.72	52.25	1980877
2025-01-23	52.14	54.64	52.10	53.09	3222678
2025-01-24	53.10	53.50	51.76	52.23	2454437
2025-01-27	52.23	55.15	52.03	53.45	4158536
2025-01-28	53.63	56.75	53.63	55.79	3474121
2025-01-29	55.34	55.77	54.05	55.05	1756060
2025-01-30	55.51	56.36	55.39	56.06	1968881
2025-01-31	56.19	56.47	54.66	54.91	2033970
2025-02-03	57.00	57.56	53.97	54.81	4917765
2025-02-04	54.34	55.10	53.87	53.96	2107592
2025-02-05	54.40	56.34	54.00	55.26	2775129
2025-02-06	55.51	56.50	55.30	55.46	1776885
2025-02-07	55.59	55.75	54.27	54.40	2184830
2025-02-10	54.75	55.83	54.08	54.18	2368214
2025-02-11	53.77	54.18	53.25	53.29	1946544
2025-02-12	52.04	53.56	51.80	52.79	2322212
2025-02-13	52.73	55.41	52.35	55.32	3058162
2025-02-14	55.82	58.24	55.82	57.20	3997842
2025-02-18	57.71	58.17	56.14	57.29	7482139
2025-02-19	54.00	54.25	50.75	51.53	13317339
2025-02-20	51.45	53.41	50.51	51.40	5381424
2025-02-21	51.29	52.34	49.88	51.26	5002790
2025-02-24	51.02	53.59	50.41	53.24	5218852
2025-02-25	53.00	53.72	51.59	53.13	3402474
2025-02-26	53.55	53.90	51.67	51.70	3450609
2025-02-27	52.00	52.00	49.22	51.19	5477331
2025-02-28	50.94	51.83	50.76	51.19	3015298
2025-03-03	51.39	52.23	48.86	49.05	4593567
2025-03-04	48.43	50.21	47.55	49.46	4364584
2025-03-05	49.26	50.26	48.97	50.00	2596506
2025-03-06	49.47	49.48	46.52	46.95	5656337
2025-03-07	46.96	47.40	45.85	46.80	3500889
2025-03-10	46.46	49.57	46.46	48.65	6980758
2025-03-11	48.86	49.96	46.65	46.87	4978063
2025-03-12	47.22	47.78	44.15	44.93	6804281
2025-03-13	44.86	45.21	43.75	44.40	3671606
2025-03-14	45.14	45.83	44.53	45.65	2757081
2025-03-17	45.88	47.19	45.81	46.29	3122978
2025-03-18	45.86	45.93	44.50	44.66	3209456
2025-03-19	44.52	45.31	43.43	44.72	4431864
2025-03-20	44.82	45.77	44.64	44.93	3674549
2025-03-21	44.65	45.35	44.22	45.11	11113784
2025-03-24	45.97	46.31	44.80	45.86	4417855
2025-03-25	46.03	47.98	46.01	47.82	4492483
2025-03-26	47.82	47.97	45.91	46.69	2325302
2025-03-27	46.55	48.06	46.48	46.92	2695308
2025-03-28	47.10	48.13	45.81	46.69	2967624
2025-03-31	46.07	47.80	45.79	47.18	3098976
2025-04-01	47.11	48.85	46.73	48.53	3834195
2025-04-02	48.42	51.00	48.25	50.42	5026758
2025-04-03	48.57	50.10	47.39	48.41	6552706
2025-04-04	46.45	46.55	43.53	44.42	7964997
2025-04-07	42.05	46.85	41.48	43.64	5126707
2025-04-08	44.05	44.57	40.60	40.80	6257550
2025-04-09	40.19	44.94	40.05	44.04	5750466
2025-04-10	43.42	44.59	42.18	43.58	4877237
2025-04-11	43.86	44.75	41.91	43.60	3354010
2025-04-14	44.37	45.00	42.53	43.65	2412732
2025-04-15	43.36	44.44	42.95	43.50	2714483
2025-04-16	43.32	43.41	41.91	42.52	3141290
2025-04-17	42.37	44.33	42.37	44.15	2900874
2025-04-21	44.15	44.75	43.72	44.54	4377270
2025-04-22	45.58	46.65	45.28	45.93	5813181
2025-04-23	46.63	47.24	45.75	45.79	3023807
2025-04-24	45.46	45.76	44.28	45.55	6497844
2025-04-25	45.59	46.20	45.15	45.86	3742292
2025-04-28	46.08	46.71	45.43	45.88	4453031
2025-04-29	45.78	46.60	45.58	46.13	5777417
2025-04-30	46.60	46.87	41.51	43.48	11846901
2025-05-01	43.71	44.25	42.11	42.51	6409156
2025-05-02	43.00	45.25	42.97	44.30	5342662
2025-05-05	43.83	45.89	43.69	45.08	4105711
2025-05-06	44.26	45.25	44.11	45.11	3587893
2025-05-07	45.30	46.43	45.11	45.92	3886906
2025-05-08	46.34	48.27	46.20	47.86	3364106
2025-05-09	48.08	48.30	46.57	46.94	4189678
2025-05-12	49.67	50.10	47.49	47.59	6455581
2025-05-13	47.91	48.09	46.38	46.77	5065576
2025-05-14	46.65	47.47	46.21	46.96	4163433
2025-05-15	46.90	47.34	46.41	47.00	5029060
2025-05-16	47.01	47.47	46.02	47.02	4063960
2025-05-19	46.10	47.07	45.75	47.03	2959227
2025-05-20	46.87	48.27	46.71	47.16	3924022
2025-05-21	46.67	47.42	46.20	46.49	3184090
2025-05-22	46.50	48.44	46.33	47.96	4989460
2025-05-23	46.95	47.88	46.88	47.60	3052302
2025-05-27	48.20	50.56	47.93	50.48	8619273
2025-05-28	50.50	51.69	50.40	51.45	5251416
2025-05-29	51.99	54.48	51.77	52.99	8409846
2025-05-30	52.99	55.50	52.80	55.35	7237328
2025-06-02	54.90	60.07	54.90	58.74	11583889
2025-06-03	58.43	60.30	57.84	60.20	6016102
2025-06-04	60.38	62.05	60.33	61.55	7092295
2025-06-05	61.81	63.59	61.62	62.72	6408415
2025-06-06	63.33	64.68	62.60	63.81	6149053
2025-06-09	63.90	64.97	62.81	63.88	5157019
2025-06-10	63.84	63.84	61.40	61.83	5312174
2025-06-11	59.89	61.74	59.72	60.20	6211837
2025-06-12	59.50	59.53	57.95	59.29	12060111
2025-06-13	58.74	59.00	54.47	55.99	10589571
2025-06-16	55.99	56.04	53.80	53.89	9042186
2025-06-17	54.41	56.49	53.94	54.53	8843329
2025-06-18	54.37	56.09	54.37	55.30	4984558
2025-06-20	56.12	56.53	55.57	56.16	6412079
2025-06-23	55.97	55.97	53.87	53.92	5431893
2025-06-24	54.40	54.63	53.06	53.37	4601258
2025-06-25	53.39	53.92	52.23	53.05	3948835
2025-06-26	52.88	53.15	49.15	50.63	8448364
2025-06-27	50.88	51.50	50.08	50.64	5905820
2025-06-30	51.00	51.40	49.60	50.16	4032502
2025-07-01	50.05	52.75	49.76	51.36	6107288
2025-07-02	51.40	53.89	51.40	52.96	6435493

Explore More About ETSY

Coins representing dividend payouts and trends

ETSY Dividend History

Discover Etsy 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

ETSY Stock Split History

Discover Etsy 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

ETSY Historical Prices

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

Web Analytics