CAR Historical Prices

Summary

Key Stock Metrics

54.03

(March 13, 2025)

52-Week Low

212.81

(July 29, 2025)

52-Week High

244.95

(July 19, 2023)

All-Time High

121.12

(February 3, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2018-05-17	3.33	3.39	3.13	3.15	2907040
2018-05-18	3.30	3.30	2.84	3.00	6380538
2018-05-21	3.10	3.24	2.01	2.31	12811945
2018-05-22	2.30	2.40	1.96	2.28	7545915
2018-05-23	2.25	2.26	2.02	2.03	3155881
2018-05-24	2.03	2.16	2.00	2.04	1630572
2018-05-25	2.04	2.07	1.72	1.74	5334333
2018-05-29	1.76	1.78	1.53	1.65	3791767
2018-05-30	1.67	1.97	1.67	1.80	3441562
2018-05-31	1.91	2.35	1.89	2.27	15970159
2018-06-01	2.28	2.59	2.25	2.52	7930406
2018-06-04	2.51	2.65	2.12	2.64	6581288
2018-06-05	2.61	2.89	2.46	2.80	5159324
2018-06-06	2.78	2.86	2.50	2.60	4958262
2018-06-07	2.53	2.58	2.30	2.52	2447872
2018-06-08	2.60	2.63	2.38	2.48	1823559
2018-06-11	2.44	2.58	2.41	2.51	1517304
2018-06-12	2.51	2.54	2.22	2.24	2532143
2018-06-13	2.28	2.31	2.02	2.13	2641745
2018-06-14	2.14	2.30	2.08	2.17	1835483
2018-06-15	2.16	2.22	2.11	2.11	1409070
2018-06-18	2.10	2.23	2.07	2.21	1531878
2018-06-19	2.18	2.19	2.06	2.10	1095709
2018-06-20	2.10	2.12	1.96	2.10	1800232
2018-06-21	2.08	2.11	2.00	2.07	674790
2018-06-22	2.07	2.12	1.98	2.05	1002773
2018-06-25	2.08	2.08	1.95	2.00	1189876
2018-06-26	2.02	2.03	1.94	2.01	575534
2018-06-27	2.00	2.02	1.87	1.89	978338
2018-06-28	1.85	2.02	1.83	1.99	956921
2018-06-29	2.00	2.00	1.90	1.95	484768
2018-07-02	1.96	2.09	1.95	2.05	1041357
2018-07-03	2.07	2.07	1.96	1.98	309741
2018-07-05	2.00	2.03	1.96	1.98	474399
2018-07-06	1.97	1.99	1.92	1.94	616985
2018-07-09	2.02	2.07	2.00	2.05	954279
2018-07-10	2.06	2.07	1.99	2.00	495279
2018-07-11	2.00	2.02	1.92	1.95	787519
2018-07-12	1.98	2.02	1.90	2.00	613294
2018-07-13	2.00	2.04	1.96	2.00	265175
2018-07-16	1.98	2.01	1.97	1.99	349085
2018-07-17	1.99	2.00	1.93	1.94	514235
2018-07-18	1.94	1.96	1.91	1.94	328517
2018-07-19	1.93	1.95	1.85	1.90	786073
2018-07-20	1.91	1.93	1.85	1.85	400056
2018-07-23	1.93	1.95	1.86	1.92	577430
2018-07-24	1.93	1.95	1.81	1.84	608011
2018-07-25	1.85	1.87	1.80	1.83	354043
2018-07-26	1.82	1.82	1.75	1.78	325675
2018-07-27	1.78	1.80	1.66	1.69	572452
2018-07-30	1.72	1.72	1.60	1.72	536056
2018-07-31	1.72	1.76	1.66	1.75	354904
2018-08-01	1.74	1.83	1.69	1.82	496496
2018-08-02	1.82	1.87	1.71	1.73	624009
2018-08-03	1.76	1.77	1.68	1.71	229547
2018-08-06	1.71	1.72	1.63	1.65	396064
2018-08-07	1.63	1.67	1.60	1.60	454688
2018-08-08	1.59	1.70	1.52	1.54	722325
2018-08-09	1.69	1.85	1.68	1.73	3852328
2018-08-10	1.70	1.80	1.70	1.79	624578
2018-08-13	1.85	1.96	1.80	1.88	1327276
2018-08-14	1.96	1.97	1.81	1.89	834998
2018-08-15	1.90	1.94	1.82	1.92	531747
2018-08-16	1.90	1.92	1.86	1.88	344506
2018-08-17	1.87	1.88	1.76	1.78	576237
2018-08-20	1.78	1.80	1.67	1.72	1075811
2018-08-21	1.73	1.83	1.70	1.81	541042
2018-08-22	1.81	1.90	1.76	1.82	376028
2018-08-23	1.83	1.84	1.78	1.78	227419
2018-08-24	1.80	1.80	1.74	1.77	308484
2018-08-27	1.79	1.80	1.73	1.73	347995
2018-08-28	1.74	1.77	1.72	1.76	426046
2018-08-29	1.75	1.95	1.75	1.91	1053186
2018-08-30	1.93	2.12	1.87	2.05	2293869
2018-08-31	2.09	2.35	2.05	2.24	3037909
2018-09-04	2.40	2.49	2.28	2.38	3779124
2018-09-05	2.35	2.35	2.20	2.29	1956687
2018-09-06	2.29	2.29	2.12	2.16	1138936
2018-09-07	2.15	2.26	2.08	2.20	962684
2018-09-10	2.22	2.34	2.22	2.27	1265119
2018-09-11	2.28	2.34	2.21	2.25	895904
2018-09-12	2.23	2.27	2.15	2.22	692331
2018-09-13	2.22	2.43	2.17	2.31	1970411
2018-09-14	2.31	2.32	2.18	2.21	1125018
2018-09-17	2.22	2.28	2.09	2.10	1157037
2018-09-18	2.14	2.15	2.02	2.08	991858
2018-09-19	2.06	2.19	2.04	2.10	937267
2018-09-20	2.16	2.17	2.06	2.07	763732
2018-09-21	2.10	2.13	2.03	2.09	966332
2018-09-24	2.08	2.15	2.06	2.09	844582
2018-09-25	2.10	2.12	1.98	2.04	1259013
2018-09-26	2.06	2.07	1.93	1.98	970778
2018-09-27	1.99	2.17	1.94	2.14	1702406
2018-09-28	2.16	2.24	2.12	2.15	1419306
2018-10-01	2.22	2.22	2.00	2.04	1106383
2018-10-02	2.02	2.10	1.97	2.04	855508
2018-10-03	2.05	2.05	1.91	1.98	858003
2018-10-04	1.96	1.99	1.89	1.90	847383
2018-10-05	1.91	1.93	1.82	1.87	770833
2018-10-08	1.88	1.88	1.76	1.85	882244
2018-10-09	1.83	1.85	1.77	1.81	534974
2018-10-10	1.80	1.85	1.75	1.75	1077909
2018-10-11	1.73	1.89	1.73	1.77	787882
2018-10-12	1.84	1.84	1.74	1.76	635997
2018-10-15	1.76	1.79	1.70	1.73	648967
2018-10-16	1.73	1.79	1.72	1.78	371638
2018-10-17	1.80	1.80	1.68	1.71	645985
2018-10-18	1.69	1.70	1.61	1.65	601707
2018-10-19	1.66	1.72	1.61	1.62	910184
2018-10-22	1.65	1.65	1.56	1.59	753535
2018-10-23	1.58	1.59	1.50	1.55	941746
2018-10-24	1.56	1.56	1.44	1.44	955060
2018-10-25	1.45	1.62	1.36	1.56	1285049
2018-10-26	1.51	1.55	1.41	1.48	913853
2018-10-29	1.50	1.54	1.41	1.45	661584
2018-10-30	1.42	1.47	1.38	1.46	1023970
2018-10-31	1.45	1.48	1.41	1.48	907445
2018-11-01	1.48	1.59	1.44	1.58	801828
2018-11-02	1.58	1.63	1.55	1.60	622021
2018-11-05	1.61	1.63	1.52	1.59	391069
2018-11-06	1.58	1.60	1.51	1.56	468046
2018-11-07	1.55	1.59	1.50	1.54	399722
2018-11-08	1.75	1.94	1.67	1.86	5173482
2018-11-09	1.90	1.94	1.74	1.79	1353152
2018-11-12	1.80	1.80	1.69	1.73	687498
2018-11-13	1.73	1.79	1.67	1.69	668894
2018-11-14	1.73	1.74	1.56	1.60	1150094
2018-11-15	1.58	1.64	1.55	1.59	630527
2018-11-16	1.60	1.78	1.56	1.70	1905194
2018-11-19	1.75	1.81	1.71	1.74	1248351
2018-11-20	1.66	1.74	1.64	1.70	1073371
2018-11-21	1.71	1.75	1.60	1.66	1703311
2018-11-23	1.66	1.87	1.66	1.83	1713643
2018-11-26	1.83	1.86	1.72	1.73	1471349
2018-11-27	1.77	1.79	1.65	1.66	1018248
2018-11-28	1.67	1.75	1.62	1.68	1174959
2018-11-29	1.66	1.77	1.66	1.74	1797929
2018-11-30	1.75	1.75	1.69	1.73	940484
2018-12-03	1.77	1.79	1.63	1.70	1558506
2018-12-04	1.68	1.69	1.62	1.64	787957
2018-12-06	1.61	1.63	1.57	1.60	1030258
2018-12-07	1.60	1.62	1.52	1.55	906966
2018-12-10	1.54	1.60	1.52	1.58	816991
2018-12-11	1.60	1.63	1.50	1.52	1057940
2018-12-12	1.53	1.59	1.47	1.53	1195698
2018-12-13	1.53	1.59	1.38	1.44	1213929
2018-12-14	1.43	1.46	1.38	1.40	533521
2018-12-17	1.41	1.41	1.27	1.31	1597813
2018-12-18	1.32	1.36	1.02	1.13	2394859
2018-12-19	1.13	1.26	1.08	1.09	1286653
2018-12-20	1.14	1.16	1.00	1.03	1244321
2018-12-21	1.02	1.09	0.94	0.96	1267165
2018-12-24	0.95	1.04	0.92	1.04	396260
2018-12-26	1.02	1.25	1.02	1.23	1199450
2018-12-27	1.30	1.44	1.24	1.31	1970982
2018-12-28	1.34	1.48	1.27	1.42	1632001
2018-12-31	1.50	1.54	1.35	1.42	1690155
2019-01-02	1.44	1.55	1.38	1.47	2069184
2019-01-03	1.09	1.09	0.91	0.93	11081661
2019-01-04	0.94	0.95	0.82	0.86	5247222
2019-01-07	0.87	0.90	0.85	0.85	3489590
2019-01-08	0.87	0.91	0.85	0.87	2509380
2019-01-09	0.86	0.88	0.79	0.82	2855944
2019-01-10	0.82	0.82	0.78	0.79	1887469
2019-01-11	0.79	0.80	0.74	0.76	2558613
2019-01-14	0.75	0.85	0.73	0.79	1738652
2019-01-15	0.83	0.84	0.77	0.78	1503752
2019-01-16	0.80	0.81	0.75	0.75	2218388
2019-01-17	0.75	0.78	0.68	0.69	4424696
2019-01-18	0.72	0.72	0.66	0.70	2460534
2019-01-22	0.71	0.76	0.71	0.74	1286285
2019-01-23	0.75	0.77	0.72	0.74	892441
2019-01-24	0.75	0.78	0.74	0.76	1035881
2019-01-25	0.78	0.78	0.74	0.75	539521
2019-01-28	0.76	0.76	0.69	0.71	1399050
2019-01-29	0.72	0.72	0.69	0.70	596189
2019-01-30	0.72	0.75	0.69	0.71	810251
2019-01-31	0.75	0.75	0.70	0.73	597044
2019-02-01	0.72	0.76	0.72	0.75	804658
2019-02-04	0.74	0.76	0.73	0.76	629837
2019-02-05	0.76	0.84	0.76	0.82	1380385
2019-02-06	0.85	0.87	0.82	0.82	898171
2019-02-07	0.82	0.85	0.76	0.77	870990
2019-02-08	0.77	0.83	0.76	0.82	764675
2019-02-11	0.82	0.82	0.78	0.80	705866
2019-02-12	0.80	0.82	0.80	0.81	615223
2019-02-13	0.82	0.83	0.80	0.82	679546
2019-02-14	0.81	0.81	0.77	0.79	1289768
2019-02-15	0.81	0.86	0.80	0.84	1557047
2019-02-19	0.88	0.89	0.84	0.84	1357017
2019-02-20	0.85	0.86	0.80	0.81	1294513
2019-02-21	0.81	0.84	0.80	0.83	869784
2019-02-22	0.83	0.84	0.80	0.81	558353
2019-02-25	0.81	0.85	0.80	0.83	1258049
2019-02-26	0.89	1.06	0.88	1.05	5640278
2019-02-27	1.05	1.07	0.97	1.00	2672279
2019-02-28	1.04	1.06	0.90	0.95	2284872
2019-03-01	0.96	1.05	0.92	1.02	3620643
2019-03-04	1.10	1.10	0.91	0.95	5008976
2019-03-05	0.92	0.97	0.91	0.92	956451
2019-03-06	0.92	0.92	0.85	0.87	1826834
2019-03-07	0.88	0.88	0.85	0.86	672282
2019-03-08	0.87	0.96	0.87	0.93	834915
2019-03-11	0.92	0.98	0.91	0.96	1140403
2019-03-12	0.98	1.02	0.96	1.01	1431934
2019-03-13	1.02	1.02	0.98	1.01	948644
2019-03-14	1.02	1.02	0.98	0.98	679872
2019-03-15	0.99	1.01	0.95	0.97	636451
2019-03-18	0.97	0.99	0.95	0.96	577277
2019-03-19	0.96	0.99	0.96	0.98	1041888
2019-03-20	0.98	0.99	0.96	0.96	488239
2019-03-21	0.96	0.97	0.89	0.91	1437521
2019-03-22	0.91	0.91	0.86	0.88	1157354
2019-03-25	0.89	0.89	0.84	0.87	558004
2019-03-26	0.88	0.91	0.85	0.90	360782
2019-03-27	0.89	0.91	0.87	0.90	975705
2019-03-28	0.90	0.98	0.89	0.96	1418686
2019-03-29	0.97	1.05	0.97	1.03	2315698
2019-04-01	1.03	1.05	0.99	1.00	825532
2019-04-02	1.00	1.04	0.95	1.01	1514351
2019-04-03	1.03	1.04	1.01	1.03	800996
2019-04-04	1.05	1.05	1.00	1.02	570448
2019-04-05	1.02	1.03	1.00	1.01	554712
2019-04-08	1.02	1.02	0.96	0.98	979652
2019-04-09	0.98	0.98	0.93	0.95	686058
2019-04-10	0.99	1.00	0.93	1.00	915934
2019-04-11	1.00	1.00	0.95	0.97	377495
2019-04-12	0.98	1.05	0.97	1.03	2084361
2019-04-15	1.03	1.15	1.00	1.13	3379385
2019-04-16	1.15	1.51	1.10	1.35	11900962
2019-04-17	1.33	1.42	1.17	1.18	3497114
2019-04-18	1.17	1.27	1.13	1.18	1695027
2019-04-22	1.16	1.16	1.00	1.03	4199587
2019-04-23	1.05	1.10	1.03	1.07	1149073
2019-04-24	1.07	1.12	1.06	1.08	872337
2019-04-25	1.08	1.12	1.05	1.08	829468
2019-04-26	1.07	1.11	1.06	1.10	677673
2019-04-29	1.11	1.29	1.10	1.24	5732836
2019-04-30	1.28	1.31	1.18	1.24	2430988
2019-05-01	1.26	1.28	1.20	1.23	1034591
2019-05-02	1.24	1.26	1.21	1.23	890894
2019-05-03	1.25	1.33	1.23	1.30	2207357
2019-05-06	1.26	1.38	1.25	1.34	1947841
2019-05-07	1.36	1.41	1.22	1.24	3760889
2019-05-08	1.26	1.32	1.22	1.30	1862626
2019-05-09	1.30	1.31	1.22	1.23	1402562
2019-05-10	1.25	1.28	1.13	1.16	3534191
2019-05-13	1.24	1.24	1.10	1.13	4174791
2019-05-14	1.19	1.20	1.13	1.19	1385808
2019-05-15	1.17	1.27	1.16	1.26	1061584
2019-05-16	1.23	1.39	1.20	1.37	2916747
2019-05-17	1.38	1.47	1.30	1.44	3300552
2019-05-20	1.46	1.75	1.41	1.75	6113996
2019-05-21	2.02	2.35	1.83	1.97	26806400
2019-05-22	1.86	2.17	1.80	2.06	7404312
2019-05-23	2.00	2.06	1.93	2.05	2767876
2019-05-24	2.03	2.18	1.99	2.02	3802383
2019-05-28	2.06	2.29	2.03	2.27	4562919
2019-05-29	2.26	2.46	2.17	2.46	5539810
2019-05-30	2.50	2.60	2.15	2.36	7149130
2019-05-31	2.26	2.38	2.16	2.22	3126695
2019-06-03	2.25	2.32	2.01	2.15	2492632
2019-06-04	2.17	2.25	2.11	2.23	1778803
2019-06-05	2.23	2.25	2.09	2.09	1993260
2019-06-06	2.05	2.19	2.04	2.14	1839864
2019-06-07	2.21	2.40	2.12	2.32	4882568
2019-06-10	2.50	2.53	1.80	1.90	10605206
2019-06-11	1.97	2.21	1.96	2.05	4786512
2019-06-12	2.05	2.07	1.85	1.91	4437756
2019-06-13	1.91	1.92	1.75	1.83	3791167
2019-06-14	1.85	1.85	1.66	1.70	3419101
2019-06-17	1.73	1.90	1.72	1.85	2632665
2019-06-18	1.86	1.92	1.81	1.84	3034382
2019-06-19	1.26	1.48	1.25	1.48	15656164
2019-06-20	1.48	1.48	1.35	1.40	3928907
2019-06-21	1.37	1.48	1.33	1.44	3490619
2019-06-24	1.41	1.49	1.41	1.47	1872001
2019-06-25	1.45	1.53	1.43	1.50	1939638
2019-06-26	1.52	1.66	1.51	1.66	2857489
2019-06-27	1.68	1.72	1.60	1.60	2546993
2019-06-28	1.59	1.62	1.50	1.50	3120006
2019-07-01	1.53	1.54	1.36	1.51	3934048
2019-07-02	1.47	1.48	1.38	1.39	2622591
2019-07-03	1.41	1.41	1.34	1.35	1769207
2019-07-05	1.33	1.34	1.20	1.23	4612782
2019-07-08	1.22	1.29	1.16	1.29	2095369
2019-07-09	1.27	1.28	1.23	1.23	1237004
2019-07-10	1.24	1.27	1.17	1.23	2438931
2019-07-11	1.22	1.24	1.19	1.22	957157
2019-07-12	1.20	1.22	1.19	1.20	1158317
2019-07-15	1.20	1.24	1.19	1.22	1078174
2019-07-16	1.21	1.32	1.21	1.29	1616310
2019-07-17	1.28	1.39	1.28	1.31	2379375
2019-07-18	1.32	1.35	1.26	1.26	823227
2019-07-19	1.27	1.28	1.23	1.26	636227
2019-07-22	1.23	1.26	1.20	1.21	925567
2019-07-23	1.22	1.24	1.19	1.24	793758
2019-07-24	1.23	1.25	1.20	1.23	1567455
2019-07-25	1.21	1.25	1.20	1.20	747108
2019-07-26	1.21	1.22	1.14	1.14	1597873
2019-07-29	1.14	1.16	1.05	1.08	1889428
2019-07-30	1.07	1.16	1.07	1.15	1340829
2019-07-31	1.15	1.29	1.14	1.23	3446272
2019-08-01	1.25	1.27	1.16	1.16	2144169
2019-08-02	1.16	1.21	1.15	1.20	1022958
2019-08-05	1.20	1.21	1.13	1.15	1082554
2019-08-06	1.19	1.20	1.12	1.13	950974
2019-08-07	1.14	1.18	1.11	1.17	845533
2019-08-08	1.18	1.19	1.15	1.17	1086015
2019-08-09	1.19	1.25	1.17	1.19	1573949
2019-08-12	1.19	1.22	1.16	1.18	725938
2019-08-13	1.18	1.20	1.10	1.15	2033948
2019-08-14	1.13	1.15	1.10	1.11	817351
2019-08-15	1.13	1.14	1.10	1.11	718739
2019-08-16	1.11	1.16	1.11	1.12	761486
2019-08-19	1.17	1.17	1.13	1.14	644327
2019-08-20	1.15	1.18	1.13	1.17	835425
2019-08-21	1.20	1.23	1.17	1.22	1233729
2019-08-22	1.23	1.25	1.16	1.17	1132721
2019-08-23	1.16	1.18	1.12	1.13	1111169
2019-08-26	1.15	1.15	1.13	1.13	997361
2019-08-27	1.16	1.17	1.11	1.11	913524
2019-08-28	1.11	1.14	1.11	1.12	568951
2019-08-29	1.13	1.15	1.11	1.12	568126
2019-08-30	1.15	1.16	1.07	1.09	1323898
2019-09-03	1.10	1.10	1.06	1.07	890445
2019-09-04	1.09	1.09	1.06	1.06	657649
2019-09-05	1.06	1.06	1.02	1.04	820336
2019-09-06	1.05	1.12	1.04	1.12	945504
2019-09-09	1.12	1.12	1.07	1.07	909999
2019-09-10	1.07	1.09	1.04	1.08	783054
2019-09-11	1.08	1.11	1.04	1.11	757255
2019-09-12	1.12	1.12	1.07	1.08	575921
2019-09-13	1.07	1.14	1.05	1.13	911964
2019-09-16	1.13	1.20	1.12	1.19	1288900
2019-09-17	1.17	1.19	1.11	1.12	813287
2019-09-18	1.11	1.12	1.10	1.10	581388
2019-09-19	1.11	1.12	1.08	1.09	801584
2019-09-20	1.09	1.14	1.09	1.14	543040
2019-09-23	1.13	1.13	1.09	1.13	308758
2019-09-24	1.14	1.15	1.09	1.12	351589
2019-09-25	1.11	1.13	1.10	1.10	219132
2019-09-26	1.10	1.12	1.08	1.10	422019
2019-09-27	1.10	1.18	1.08	1.16	1302969
2019-09-30	1.15	1.19	1.12	1.17	867920
2019-10-01	1.18	1.25	1.17	1.21	1268168
2019-10-02	1.22	1.30	1.17	1.25	1531931
2019-10-03	1.26	1.32	1.23	1.24	1417138
2019-10-04	1.26	1.28	1.21	1.22	754764
2019-10-07	1.23	1.23	1.19	1.22	585611
2019-10-08	1.21	1.22	1.17	1.18	553317
2019-10-09	1.18	1.19	1.12	1.15	763082
2019-10-10	1.14	1.15	1.12	1.13	356673
2019-10-11	1.14	1.14	1.12	1.13	536072
2019-10-14	1.12	1.17	1.11	1.16	451428
2019-10-15	1.16	1.22	1.16	1.20	627033
2019-10-16	1.21	1.26	1.20	1.22	852704
2019-10-17	1.22	1.22	1.19	1.19	364258
2019-10-18	1.19	1.20	1.17	1.18	261667
2019-10-21	1.18	1.22	1.16	1.19	518343
2019-10-22	1.19	1.22	1.17	1.21	544970
2019-10-23	1.20	1.23	1.19	1.19	584680
2019-10-24	1.21	1.41	1.19	1.38	7057512
2019-10-25	1.38	1.47	1.36	1.39	2715110
2019-10-28	1.42	1.54	1.39	1.50	2088574
2019-10-29	1.50	1.50	1.40	1.42	1699066
2019-10-30	1.30	1.30	1.20	1.20	2302610
2019-10-31	1.22	1.25	1.20	1.22	1412445
2019-11-01	1.23	1.25	1.19	1.20	1187315
2019-11-04	1.21	1.22	1.12	1.13	1908278
2019-11-05	1.12	1.13	1.05	1.10	2402239
2019-11-06	1.25	1.25	1.12	1.15	3830513
2019-11-07	1.15	1.18	1.14	1.16	1072550
2019-11-08	1.15	1.16	1.11	1.14	748205
2019-11-11	1.13	1.15	1.12	1.12	597682
2019-11-12	1.10	1.16	1.07	1.14	1292029
2019-11-13	1.11	1.14	1.08	1.13	1033984
2019-11-14	1.13	1.16	1.09	1.14	1339725
2019-11-15	1.14	1.16	1.12	1.15	522433
2019-11-18	1.16	1.16	1.12	1.14	1001273
2019-11-19	1.12	1.16	1.12	1.14	774585
2019-11-20	1.13	1.16	1.11	1.12	1030279
2019-11-21	1.12	1.15	1.10	1.15	950679
2019-11-22	1.15	1.17	1.12	1.15	873503
2019-11-25	1.14	1.15	1.11	1.13	1183211
2019-11-26	1.13	1.16	1.12	1.15	1535676
2019-11-27	1.15	1.38	1.12	1.31	4266174
2019-11-29	1.25	1.25	1.17	1.18	1800591
2019-12-02	1.20	1.21	1.16	1.18	780454
2019-12-03	1.18	1.22	1.17	1.21	639034
2019-12-04	1.18	1.22	1.17	1.20	1687874
2019-12-05	1.26	1.27	1.18	1.20	2443003
2019-12-06	1.18	1.22	1.18	1.18	1199043
2019-12-09	1.20	1.22	1.13	1.17	2036826
2019-12-10	1.16	1.17	1.10	1.14	2158148
2019-12-11	1.15	1.16	1.05	1.10	2544847
2019-12-12	1.11	1.11	1.09	1.09	909024
2019-12-13	1.10	1.10	1.03	1.10	1366962
2019-12-16	1.10	1.11	0.85	0.92	7135085
2019-12-17	0.91	1.02	0.86	1.00	2416138
2019-12-18	0.95	0.99	0.91	0.93	1378466
2019-12-19	0.93	0.93	0.88	0.90	1044238
2019-12-20	0.90	0.91	0.87	0.89	884981
2019-12-23	0.89	0.97	0.86	0.94	1646746
2019-12-24	0.95	0.97	0.91	0.93	796407
2019-12-26	0.94	1.08	0.93	1.00	3484026
2019-12-27	1.06	1.08	0.94	0.99	2074173
2019-12-30	0.99	1.05	0.98	1.03	3663754
2019-12-31	1.05	1.06	1.01	1.04	1691156
2020-01-02	1.06	1.07	0.99	1.03	2329220
2020-01-03	1.00	1.05	1.00	1.03	1357625
2020-01-06	1.02	1.04	1.00	1.01	866836
2020-01-07	1.03	1.04	1.02	1.03	879083
2020-01-08	1.03	1.04	1.00	1.00	1320809
2020-01-09	1.00	1.02	0.95	0.97	2571131
2020-01-10	0.97	1.03	0.96	1.01	1185032
2020-01-13	1.02	1.03	1.00	1.01	907910
2020-01-14	1.03	1.04	1.01	1.01	870315
2020-01-15	1.02	1.03	0.99	0.99	877849
2020-01-16	1.00	1.02	0.98	1.00	1011205
2020-01-17	1.00	1.01	0.97	0.97	832061
2020-01-21	0.97	1.00	0.90	0.97	2158843
2020-01-22	0.97	0.98	0.92	0.94	667092
2020-01-23	0.94	0.96	0.92	0.93	688633
2020-01-24	0.94	0.95	0.88	0.89	1187366
2020-01-27	0.88	0.89	0.82	0.84	1404053
2020-01-28	0.87	0.99	0.86	0.98	1739761
2020-01-29	1.00	1.00	0.93	0.98	947899
2020-01-30	0.96	0.98	0.90	0.94	774640
2020-01-31	0.94	0.96	0.90	0.95	685729
2020-02-03	0.95	0.98	0.93	0.93	505976
2020-02-04	0.93	0.97	0.90	0.91	850326
2020-02-05	0.95	0.98	0.93	0.94	864613
2020-02-06	0.96	0.98	0.93	0.97	585826
2020-02-07	0.96	0.99	0.93	0.94	705166
2020-02-10	0.96	0.96	0.93	0.94	318857
2020-02-11	0.93	0.95	0.91	0.92	748062
2020-02-12	0.93	0.94	0.91	0.91	456129
2020-02-13	0.91	0.92	0.89	0.89	725571
2020-02-14	0.90	0.90	0.85	0.87	1261875
2020-02-18	0.87	0.87	0.81	0.86	1343451
2020-02-19	0.86	0.87	0.82	0.84	878953
2020-02-20	0.84	0.85	0.83	0.85	483870
2020-02-21	0.85	0.87	0.83	0.85	628721
2020-02-24	0.84	0.84	0.79	0.82	1465057
2020-02-25	0.80	0.84	0.78	0.78	1040916
2020-02-26	0.80	0.82	0.79	0.79	615618
2020-02-27	0.76	0.79	0.71	0.75	1399695
2020-02-28	0.72	0.78	0.71	0.76	1146676
2020-03-02	0.78	0.79	0.75	0.77	572965
2020-03-03	0.79	0.82	0.76	0.79	633798
2020-03-04	0.81	0.84	0.79	0.83	977365
2020-03-05	0.83	0.88	0.83	0.86	771474
2020-03-06	0.85	0.93	0.83	0.84	1612227
2020-03-09	0.77	0.83	0.74	0.76	1337211
2020-03-10	0.78	0.83	0.72	0.76	1148127
2020-03-11	0.72	0.75	0.71	0.72	1082035
2020-03-12	0.65	0.68	0.56	0.63	1287893
2020-03-13	0.65	0.68	0.57	0.63	1205116
2020-03-16	0.46	0.53	0.45	0.46	2329310
2020-03-17	0.43	0.46	0.37	0.45	4384571
2020-03-18	0.40	0.45	0.39	0.39	2004939
2020-03-19	0.41	0.49	0.39	0.45	1623572
2020-03-20	0.46	0.52	0.45	0.49	1491094
2020-03-23	0.50	0.55	0.49	0.53	533098
2020-03-24	0.53	0.58	0.53	0.58	1070039
2020-03-25	0.58	0.60	0.55	0.57	1001061
2020-03-26	0.58	0.67	0.57	0.61	1555007
2020-03-27	0.62	0.65	0.53	0.57	1154914
2020-03-30	0.54	0.60	0.52	0.55	750222
2020-03-31	0.56	0.59	0.55	0.56	728707
2020-04-01	0.56	0.59	0.54	0.56	392822
2020-04-02	0.55	0.58	0.51	0.53	649400
2020-04-03	0.54	0.55	0.50	0.52	384060
2020-04-06	0.53	0.55	0.51	0.54	496651
2020-04-07	0.56	0.57	0.51	0.53	532912
2020-04-08	0.55	0.57	0.53	0.54	960555
2020-04-09	0.54	0.55	0.52	0.54	630221
2020-04-13	0.55	0.60	0.53	0.60	733451
2020-04-14	0.59	0.61	0.55	0.57	1021323
2020-04-15	0.55	0.59	0.52	0.55	506880
2020-04-16	0.56	0.57	0.53	0.53	287285
2020-04-17	0.56	0.57	0.53	0.54	609741
2020-04-20	0.54	0.57	0.53	0.54	821025
2020-04-21	0.55	0.55	0.51	0.52	497590
2020-04-22	0.53	0.55	0.52	0.54	329998
2020-04-23	0.56	0.56	0.53	0.54	433179
2020-04-24	0.53	0.55	0.53	0.54	523583
2020-04-27	0.55	0.55	0.53	0.55	520505
2020-04-28	0.54	0.56	0.54	0.54	399177
2020-04-29	0.53	0.56	0.53	0.55	435906
2020-04-30	0.55	0.56	0.54	0.55	389391
2020-05-01	0.56	0.56	0.53	0.54	981476
2020-05-04	0.56	0.66	0.55	0.65	2734812
2020-05-05	0.64	0.67	0.60	0.65	852542
2020-05-06	0.65	0.66	0.61	0.63	813283
2020-05-07	0.70	0.73	0.64	0.72	2768009
2020-05-08	0.82	0.95	0.76	0.81	7275953
2020-05-11	0.79	0.80	0.70	0.71	3186733
2020-05-12	0.74	0.75	0.69	0.72	1025563
2020-05-13	0.73	0.73	0.67	0.69	1072857
2020-05-14	0.66	0.69	0.62	0.67	702630
2020-05-15	0.68	0.69	0.67	0.68	758589
2020-05-18	0.68	0.75	0.68	0.74	1542093
2020-05-19	0.75	0.77	0.72	0.74	897383
2020-05-20	0.76	0.81	0.76	0.80	2131196
2020-05-21	0.81	0.83	0.79	0.80	1140074
2020-05-22	0.81	0.82	0.78	0.81	997725
2020-05-26	0.83	0.89	0.82	0.87	1739764
2020-05-27	0.88	0.89	0.79	0.82	1599101
2020-05-28	0.83	0.83	0.80	0.80	518321
2020-05-29	0.81	0.82	0.77	0.80	1010007
2020-06-01	0.83	0.85	0.77	0.80	645956
2020-06-02	0.79	0.80	0.71	0.77	1107301
2020-06-03	0.76	0.78	0.73	0.76	711423
2020-06-04	0.78	0.78	0.74	0.76	683384
2020-06-05	0.77	0.79	0.76	0.78	605266
2020-06-08	0.79	0.80	0.78	0.78	1065038
2020-06-09	0.76	0.79	0.76	0.79	716331
2020-06-10	0.79	0.80	0.77	0.78	1250321
2020-06-11	0.75	0.78	0.73	0.75	1026479
2020-06-12	0.75	0.78	0.72	0.74	681986
2020-06-15	0.71	0.77	0.70	0.75	749210
2020-06-16	0.77	0.78	0.73	0.74	783477
2020-06-17	0.74	0.76	0.72	0.74	1208149
2020-06-18	0.74	0.76	0.73	0.74	726245
2020-06-19	0.75	0.76	0.73	0.73	803939
2020-06-22	0.75	0.76	0.73	0.74	332845
2020-06-23	0.76	0.76	0.73	0.73	327218
2020-06-24	0.72	0.73	0.71	0.72	476334
2020-06-25	0.71	0.73	0.69	0.72	290227
2020-06-26	0.71	0.73	0.70	0.70	730717
2020-06-29	0.71	0.72	0.69	0.70	428959
2020-06-30	0.70	0.72	0.69	0.72	475363
2020-07-01	0.71	0.73	0.70	0.71	286990
2020-07-02	0.71	0.72	0.70	0.71	319137
2020-07-06	0.72	0.74	0.69	0.70	680298
2020-07-07	0.70	0.74	0.70	0.71	825878
2020-07-08	0.74	0.74	0.71	0.71	307771
2020-07-09	0.71	0.73	0.69	0.70	466334
2020-07-10	0.69	0.71	0.66	0.70	421460
2020-07-13	0.70	0.70	0.67	0.68	504863
2020-07-14	0.68	0.70	0.67	0.67	324923
2020-07-15	0.68	0.70	0.67	0.69	340778
2020-07-16	0.69	0.72	0.67	0.72	561711
2020-07-17	0.71	0.75	0.71	0.75	838361
2020-07-20	0.75	0.78	0.73	0.78	1253296
2020-07-21	0.80	0.86	0.76	0.79	1933548
2020-07-22	0.80	0.84	0.80	0.83	1119945
2020-07-23	0.84	1.05	0.83	0.97	8429300
2020-07-24	0.95	1.03	0.87	0.99	2727091
2020-07-27	1.04	1.13	1.00	1.06	2869954
2020-07-28	1.08	1.08	0.95	1.00	1660716
2020-07-29	0.97	1.06	0.95	1.00	2484953
2020-07-30	1.04	1.09	1.00	1.01	2417642
2020-07-31	1.19	1.22	1.01	1.04	9650366
2020-08-03	1.09	1.09	1.02	1.06	1971658
2020-08-04	1.04	1.06	1.01	1.05	892744
2020-08-05	1.05	1.05	0.99	1.00	1451591
2020-08-06	1.00	1.04	0.99	1.00	1047309
2020-08-07	1.00	1.03	0.99	1.00	1850426
2020-08-10	1.00	1.12	0.98	1.06	2489747
2020-08-11	1.09	1.11	1.06	1.07	1955808
2020-08-12	1.10	1.10	1.02	1.02	1037482
2020-08-13	1.03	1.06	1.01	1.05	720302
2020-08-14	1.03	1.08	1.02	1.05	708179
2020-08-17	1.08	1.10	1.06	1.08	750202
2020-08-18	1.07	1.17	1.07	1.09	3935215
2020-08-19	1.09	1.12	1.06	1.10	1055224
2020-08-20	1.10	1.10	1.08	1.10	511577
2020-08-21	1.09	1.12	1.07	1.10	705180
2020-08-24	1.10	1.11	1.02	1.03	1460879
2020-08-25	1.02	1.03	0.96	0.99	1242263
2020-08-26	0.96	1.02	0.96	0.98	499919
2020-08-27	0.97	1.00	0.95	0.96	766863
2020-08-28	0.98	0.99	0.96	0.97	663529
2020-08-31	1.00	1.10	0.96	1.03	3528489
2020-09-01	1.03	1.05	0.97	1.01	1030025
2020-09-02	1.01	1.05	0.98	1.03	951076
2020-09-03	1.02	1.04	0.93	0.97	1888423
2020-09-04	0.97	1.01	0.91	1.00	1434401
2020-09-08	1.00	1.00	0.96	0.97	469409
2020-09-09	0.97	1.05	0.97	1.02	455447
2020-09-10	1.01	1.03	1.00	1.01	480953
2020-09-11	1.02	1.03	0.98	1.00	536268
2020-09-14	1.02	1.12	0.99	1.04	3156292
2020-09-15	1.07	1.11	1.01	1.08	2457224
2020-09-16	1.06	1.18	1.03	1.07	4745897
2020-09-17	1.09	1.15	1.08	1.13	1202281
2020-09-18	1.15	1.34	1.14	1.26	6994068
2020-09-21	1.28	1.44	1.22	1.39	10145651
2020-09-22	1.45	1.54	1.33	1.40	11375173
2020-09-23	1.40	1.43	1.25	1.29	3314809
2020-09-24	1.30	1.38	1.21	1.23	2016539
2020-09-25	1.24	1.33	1.24	1.30	1644231
2020-09-28	1.34	1.40	1.27	1.34	4933408
2020-09-29	1.38	1.43	1.30	1.36	4587314
2020-09-30	1.47	1.54	1.35	1.40	7202698
2020-10-01	1.45	1.47	1.32	1.38	5092667
2020-10-02	1.28	1.46	1.26	1.30	6402683
2020-10-05	1.33	1.34	1.26	1.27	1874478
2020-10-06	1.27	1.33	1.26	1.29	1675299
2020-10-07	1.32	1.38	1.30	1.35	2000944
2020-10-08	1.37	1.37	1.32	1.32	876674
2020-10-09	1.34	1.35	1.30	1.30	988474
2020-10-12	1.30	1.33	1.28	1.29	1100777
2020-10-13	1.29	1.31	1.10	1.24	2523186
2020-10-14	1.24	1.26	1.16	1.19	1707840
2020-10-15	1.17	1.18	1.08	1.14	2679221
2020-10-16	1.13	1.20	1.11	1.13	1277989
2020-10-19	1.12	1.17	1.10	1.12	1660635
2020-10-20	1.13	1.23	1.11	1.18	1463755
2020-10-21	1.22	1.30	1.18	1.19	2299558
2020-10-22	1.22	1.22	1.15	1.18	910685
2020-10-23	1.18	1.19	1.16	1.18	496893
2020-10-26	1.23	1.23	1.10	1.11	2037861
2020-10-27	1.10	1.11	1.03	1.11	1384229
2020-10-28	1.08	1.09	1.02	1.05	1563685
2020-10-29	1.00	1.09	1.00	1.08	1091611
2020-10-30	1.07	1.08	1.01	1.02	1439977
2020-11-02	1.00	1.04	1.00	1.02	764756
2020-11-03	1.01	1.02	0.96	1.01	1620309
2020-11-04	1.02	1.05	1.00	1.03	738649
2020-11-05	1.03	1.07	1.02	1.06	1323801
2020-11-06	1.03	1.06	1.01	1.03	914270
2020-11-09	1.03	1.14	1.01	1.11	1632695
2020-11-10	1.12	1.13	1.05	1.07	993419
2020-11-11	1.07	1.10	1.04	1.10	726001
2020-11-12	1.10	1.11	1.07	1.08	787489
2020-11-13	1.10	1.12	1.06	1.07	1063369
2020-11-16	1.08	1.10	1.08	1.09	641703
2020-11-17	1.10	1.14	1.07	1.12	1180390
2020-11-18	1.15	1.24	1.15	1.22	2419409
2020-11-19	1.24	1.25	1.15	1.15	1438426
2020-11-20	1.16	1.19	1.07	1.18	1377105
2020-11-23	1.20	1.20	1.15	1.15	1313980
2020-11-24	1.14	1.16	1.11	1.14	3659846
2020-11-25	1.15	1.18	1.14	1.15	569585
2020-11-27	1.17	1.23	1.15	1.21	1012846
2020-11-30	1.23	1.32	1.20	1.24	2622853
2020-12-01	1.30	1.32	1.26	1.29	1596922
2020-12-02	1.31	1.31	1.21	1.26	1558457
2020-12-03	1.30	1.36	1.27	1.33	2311285
2020-12-04	1.35	1.55	1.35	1.53	6515292
2020-12-07	1.55	1.67	1.51	1.54	8218636
2020-12-08	1.54	1.75	1.46	1.66	5858158
2020-12-09	1.75	1.78	1.54	1.60	4078482
2020-12-10	1.60	1.69	1.55	1.66	2278986
2020-12-11	1.70	1.74	1.60	1.67	2435048
2020-12-14	1.64	1.75	1.64	1.69	2035289
2020-12-15	1.75	1.79	1.69	1.73	2097119
2020-12-16	1.80	1.82	1.73	1.77	2628988
2020-12-17	1.81	1.81	1.69	1.72	2250001
2020-12-18	1.76	1.79	1.70	1.74	3991401
2020-12-21	1.62	1.70	1.29	1.32	13604662
2020-12-22	1.28	1.31	1.15	1.26	8697336
2020-12-23	1.20	1.34	1.19	1.25	5550272
2020-12-24	1.26	1.30	1.22	1.26	2748567
2020-12-28	1.26	1.29	1.23	1.23	3169429
2020-12-29	1.25	1.26	1.16	1.25	3004816
2020-12-30	1.30	1.46	1.29	1.39	6258896
2020-12-31	1.39	1.41	1.30	1.35	3765380
2021-01-04	1.37	1.39	1.27	1.32	3200282
2021-01-05	1.28	1.31	1.23	1.30	1787040
2021-01-06	1.39	1.57	1.36	1.43	8913236
2021-01-07	1.55	1.55	1.42	1.50	4356665
2021-01-08	1.55	1.59	1.45	1.49	4283895
2021-01-11	1.52	1.65	1.46	1.61	5108300
2021-01-12	1.64	1.66	1.53	1.60	3860473
2021-01-13	1.59	1.59	1.47	1.48	5143184
2021-01-14	1.50	1.56	1.42	1.55	3041669
2021-01-15	1.54	1.59	1.47	1.54	2778073
2021-01-19	1.56	1.61	1.51	1.60	3525642
2021-01-20	1.74	1.80	1.56	1.63	5945758
2021-01-21	1.63	1.67	1.57	1.66	3204282
2021-01-22	1.65	1.69	1.60	1.65	2812941
2021-01-25	1.80	1.98	1.75	1.85	12688400
2021-01-26	2.00	2.00	1.81	1.90	8184394
2021-01-27	1.79	1.86	1.68	1.72	6851030
2021-01-28	1.78	1.78	1.61	1.70	4725567
2021-01-29	1.68	1.75	1.62	1.71	3470428
2021-02-01	1.75	1.81	1.72	1.75	3345230
2021-02-02	1.80	1.82	1.73	1.81	3243587
2021-02-03	1.81	1.99	1.81	1.99	6114792
2021-02-04	2.19	2.27	1.99	2.18	9939389
2021-02-05	2.30	2.30	2.04	2.27	7735680
2021-02-08	2.41	2.72	2.36	2.66	10922002
2021-02-09	2.86	2.88	2.56	2.80	12280508
2021-02-10	3.14	3.21	2.67	2.98	17525373
2021-02-11	3.04	3.05	2.72	2.83	9083909
2021-02-12	2.84	2.95	2.66	2.80	9290343
2021-02-16	3.52	3.54	2.83	3.02	36659407
2021-02-17	3.21	3.24	3.02	3.19	18877862
2021-02-18	3.21	3.26	2.93	3.01	11503278
2021-02-19	3.10	3.30	3.04	3.17	10192589
2021-02-22	3.10	3.14	2.95	3.00	8148700
2021-02-23	2.83	2.84	2.44	2.77	10215676
2021-02-24	2.82	2.97	2.77	2.84	4488632
2021-02-25	2.76	2.88	2.55	2.62	7363397
2021-02-26	2.61	2.80	2.49	2.72	5924417
2021-03-01	2.83	2.83	2.67	2.72	3838891
2021-03-02	2.73	2.75	2.56	2.56	5401765
2021-03-03	2.59	2.68	2.48	2.57	4203316
2021-03-04	2.51	2.59	2.28	2.44	6229949
2021-03-05	2.41	2.43	2.06	2.42	5851373
2021-03-08	2.45	2.57	2.36	2.45	3165399
2021-03-09	2.48	2.70	2.46	2.70	4092010
2021-03-10	2.74	2.75	2.51	2.58	3419549
2021-03-11	2.65	2.78	2.58	2.73	3147555
2021-03-12	2.70	2.96	2.62	2.86	4556053
2021-03-15	2.77	2.90	2.69	2.84	5386100
2021-03-16	2.88	3.07	2.82	3.02	9236974
2021-03-17	2.97	3.08	2.91	3.01	5102182
2021-03-18	2.97	3.27	2.95	3.06	7881699
2021-03-19	3.08	3.33	3.03	3.24	7343305
2021-03-22	3.39	3.57	3.15	3.18	13119700
2021-03-23	3.22	3.25	2.83	2.92	12231483
2021-03-24	3.00	3.02	2.68	2.68	4767299
2021-03-25	2.62	2.90	2.58	2.78	6521666
2021-03-26	2.80	2.84	2.62	2.75	3979180
2021-03-29	2.71	2.72	2.55	2.57	3965534
2021-03-30	2.59	2.65	2.47	2.57	4742761
2021-03-31	2.57	2.68	2.55	2.60	3926332
2021-04-01	2.64	2.78	2.62	2.71	3142125
2021-04-05	2.75	2.90	2.70	2.76	4560009
2021-04-06	2.78	2.82	2.70	2.71	2185428
2021-04-07	2.71	2.77	2.57	2.59	3434286
2021-04-08	2.56	2.66	2.53	2.60	2360338
2021-04-09	2.63	2.63	2.43	2.52	5698022
2021-04-12	2.45	2.50	2.25	2.32	7204511
2021-04-13	2.32	2.47	2.31	2.33	4412727
2021-04-14	2.33	2.51	2.32	2.38	8351980
2021-04-15	2.40	2.42	2.19	2.32	4367775
2021-04-16	2.30	2.32	2.20	2.30	3136540
2021-04-19	2.26	2.37	2.20	2.26	2955878
2021-04-20	2.23	2.31	2.08	2.18	5805206
2021-04-21	2.17	2.45	2.16	2.43	4763104
2021-04-22	2.46	2.66	2.36	2.53	5247267
2021-04-23	2.54	2.72	2.51	2.68	3469199
2021-04-26	2.66	2.98	2.66	2.96	4867943
2021-04-27	2.92	2.95	2.80	2.92	3505057
2021-04-28	2.87	3.04	2.79	2.95	4139449
2021-04-29	3.00	3.07	2.84	2.87	4247816
2021-04-30	2.86	3.02	2.80	2.88	7577231
2021-05-03	2.91	2.92	2.61	2.79	5855522
2021-05-04	2.76	2.94	2.65	2.90	7253486
2021-05-05	2.93	2.99	2.71	2.78	7065314
2021-05-06	2.80	2.82	2.50	2.62	6725539
2021-05-07	2.65	2.76	2.61	2.67	9104126
2021-05-10	2.68	2.70	2.36	2.39	12636118
2021-05-11	2.27	2.51	2.22	2.49	6594876
2021-05-12	2.40	2.51	2.36	2.37	3808558
2021-05-13	2.40	2.47	2.24	2.28	3241879
2021-05-14	2.30	2.40	2.29	2.34	3612814
2021-05-17	2.34	2.56	2.32	2.54	2889853
2021-05-18	2.69	2.78	2.56	2.66	4719760
2021-05-19	2.60	2.85	2.54	2.82	5489353
2021-05-20	2.83	2.95	2.75	2.89	3798998
2021-05-21	2.95	2.99	2.83	2.96	4347195
2021-05-24	2.97	3.09	2.90	2.94	4703556
2021-05-25	2.92	3.05	2.88	2.91	5086374
2021-05-26	2.95	3.03	2.91	2.95	5276671
2021-05-27	2.98	3.20	2.95	3.16	6562046
2021-05-28	3.20	3.41	3.09	3.35	6501020
2021-06-01	3.47	3.89	3.32	3.87	15666959
2021-06-02	3.90	3.93	3.48	3.71	10803191
2021-06-03	3.61	3.83	3.56	3.70	4056482
2021-06-04	3.74	3.79	3.66	3.75	4350036
2021-06-07	3.81	4.11	3.76	3.96	7627121
2021-06-08	4.00	4.17	3.86	4.13	7100314
2021-06-09	4.17	4.32	4.03	4.18	5549140
2021-06-10	4.19	4.30	4.03	4.18	4903881
2021-06-11	4.28	4.29	4.11	4.25	4066507
2021-06-14	4.35	4.37	4.18	4.25	5798498
2021-06-15	4.29	4.29	4.06	4.20	4476114
2021-06-16	4.16	4.29	4.14	4.26	4602901
2021-06-17	4.26	4.68	4.23	4.50	12579687
2021-06-18	4.64	4.65	4.20	4.35	25431459
2021-06-21	4.31	4.55	4.07	4.17	6632204
2021-06-22	4.11	4.22	4.07	4.14	5802610
2021-06-23	4.20	4.28	4.06	4.12	3509860
2021-06-24	4.16	4.25	4.12	4.19	3519491
2021-06-25	4.19	4.32	4.15	4.17	26832916
2021-06-28	4.25	4.51	4.17	4.51	8254211
2021-06-29	4.57	4.80	4.51	4.66	12015829
2021-06-30	4.73	4.76	4.53	4.62	4491237
2021-07-01	4.62	4.65	4.36	4.52	4677657
2021-07-02	4.50	4.59	4.22	4.25	6291794
2021-07-06	4.30	4.35	4.03	4.10	5572908
2021-07-07	4.09	4.13	3.77	3.88	7093974
2021-07-08	3.71	3.99	3.66	3.92	5177553
2021-07-09	4.00	4.23	3.91	4.07	5482770
2021-07-12	4.09	4.15	3.82	3.88	5167984
2021-07-13	3.87	3.96	3.83	3.84	2649971
2021-07-14	3.85	4.14	3.79	3.82	5555238
2021-07-15	3.83	3.87	3.61	3.67	5521433
2021-07-16	3.70	3.83	3.70	3.77	4049633
2021-07-19	3.77	3.96	3.70	3.93	5947570
2021-07-20	3.99	4.00	3.74	3.86	4482157
2021-07-21	3.96	4.15	3.91	4.13	5108452
2021-07-22	4.20	4.20	3.98	4.04	4082186
2021-07-23	4.04	4.10	3.81	3.86	4413590
2021-07-26	3.91	3.97	3.73	3.75	5386227
2021-07-27	3.75	3.99	3.55	3.84	7752035
2021-07-28	3.82	3.89	3.76	3.85	4100789
2021-07-29	3.82	3.86	3.66	3.75	6341558
2021-07-30	3.73	3.84	3.65	3.73	3423406
2021-08-02	3.79	3.98	3.76	3.93	5116924
2021-08-03	3.93	4.03	3.82	3.99	4232336
2021-08-04	4.00	4.09	3.84	3.86	4859620
2021-08-05	3.95	4.20	3.90	4.17	8234183
2021-08-06	4.23	4.27	4.04	4.19	7167937
2021-08-09	4.19	4.27	3.86	3.92	12148004
2021-08-10	4.00	4.03	3.80	3.82	7450809
2021-08-11	3.86	4.16	3.65	4.04	8593492
2021-08-12	4.11	5.03	4.03	4.91	33268792
2021-08-13	5.22	6.04	0.70	2.11	138511810
2021-08-16	1.53	1.60	1.18	1.22	135331230
2021-08-17	1.31	1.69	1.30	1.51	160159240
2021-08-18	1.44	1.52	1.25	1.31	90052568
2021-08-19	1.17	1.25	1.10	1.11	43682985
2021-08-20	1.10	1.10	0.92	1.00	55771092
2021-08-23	1.00	1.19	0.99	1.13	52376332
2021-08-24	1.12	1.15	1.01	1.05	37210646
2021-08-25	1.04	1.11	1.02	1.07	31008426
2021-08-26	1.06	1.08	1.00	1.00	27359450
2021-08-27	1.02	1.02	0.97	0.98	22284210
2021-08-30	0.98	0.99	0.92	0.92	19094395
2021-08-31	0.92	1.01	0.89	0.95	20331533
2021-09-01	0.97	1.04	0.96	0.99	17502174
2021-09-02	0.99	1.09	0.99	1.07	20556103
2021-09-03	1.05	1.07	1.01	1.02	9651527
2021-09-07	1.02	1.07	1.00	1.00	9761328
2021-09-08	1.01	1.02	0.94	0.96	11215512
2021-09-09	0.93	1.02	0.91	0.98	9200125
2021-09-10	0.99	1.02	0.96	0.97	12321327
2021-09-13	0.97	0.98	0.92	0.94	10591891
2021-09-14	0.93	0.96	0.92	0.92	9905259
2021-09-15	0.93	0.94	0.90	0.94	9936098
2021-09-16	0.93	0.94	0.91	0.93	6284062
2021-09-17	0.92	0.95	0.91	0.91	21494543
2021-09-20	0.89	0.90	0.82	0.83	15111930
2021-09-21	0.85	0.86	0.80	0.81	9570378
2021-09-22	0.81	0.82	0.75	0.80	18286855
2021-09-23	0.80	0.90	0.79	0.89	17097539
2021-09-24	0.87	0.88	0.82	0.83	6722516
2021-09-27	0.83	0.86	0.80	0.82	8214769
2021-09-28	0.83	0.83	0.78	0.78	10562527
2021-09-29	0.79	0.82	0.76	0.77	6856748
2021-09-30	0.78	0.81	0.73	0.79	8188941
2021-10-01	0.79	0.81	0.75	0.78	6403905
2021-10-04	0.77	0.78	0.74	0.74	6717013
2021-10-05	0.73	0.79	0.73	0.78	7892796
2021-10-06	0.74	0.77	0.73	0.73	6328169
2021-10-07	0.74	0.77	0.73	0.74	6300413
2021-10-08	0.74	0.75	0.73	0.73	3430087
2021-10-11	0.74	0.75	0.73	0.74	3528581
2021-10-12	0.76	0.86	0.75	0.83	10573502
2021-10-13	0.86	1.06	0.86	1.05	27783777
2021-10-14	1.06	1.07	0.86	0.88	32431483
2021-10-15	0.89	1.01	0.87	0.96	17781410
2021-10-18	0.93	0.99	0.92	0.94	7146223
2021-10-19	0.93	1.03	0.93	1.01	20708791
2021-10-20	1.17	1.47	1.15	1.27	207359630
2021-10-21	1.39	1.40	1.15	1.25	81059430
2021-10-22	1.13	1.23	1.12	1.15	26784837
2021-10-25	1.10	1.25	1.08	1.20	21058243
2021-10-26	1.23	1.25	1.13	1.20	16298168
2021-10-27	1.18	1.22	1.11	1.15	15944220
2021-10-28	1.16	1.28	1.14	1.24	19949264
2021-10-29	1.22	1.25	1.18	1.21	13247805
2021-11-01	1.22	1.23	1.14	1.21	24900008
2021-11-02	1.17	1.20	1.13	1.18	12102576
2021-11-03	1.15	1.34	1.15	1.28	28204400
2021-11-04	1.28	1.38	1.24	1.27	17114420
2021-11-05	1.27	1.28	1.14	1.18	16235718
2021-11-08	1.22	1.34	1.20	1.23	20156411
2021-11-09	1.24	1.24	1.18	1.22	8960776
2021-11-10	1.22	1.24	1.13	1.15	9014136
2021-11-11	1.16	1.22	1.15	1.18	6298650
2021-11-12	1.18	1.21	1.17	1.20	3441253
2021-11-15	1.20	1.27	1.19	1.20	5921787
2021-11-16	1.19	1.19	1.15	1.16	5263373
2021-11-17	1.17	1.18	1.09	1.10	7523936
2021-11-18	1.13	1.14	1.02	1.03	7831073
2021-11-19	1.02	1.14	1.01	1.07	5582400
2021-11-22	1.07	1.12	1.05	1.07	4479246
2021-11-23	1.07	1.09	1.03	1.05	3721301
2021-11-24	1.06	1.12	1.04	1.09	3163402
2021-11-26	1.06	1.14	1.05	1.08	2886624
2021-11-29	1.08	1.13	1.07	1.07	3309776
2021-11-30	1.06	1.10	1.03	1.05	4614615
2021-12-01	1.06	1.12	1.00	1.01	7063056
2021-12-02	1.02	1.04	0.96	1.01	3888644
2021-12-03	1.01	1.02	0.91	0.91	5006397
2021-12-06	0.93	1.01	0.91	0.96	4727988
2021-12-07	1.00	1.11	0.99	1.09	5606303
2021-12-08	1.09	1.10	1.04	1.08	3223821
2021-12-09	0.84	0.95	0.84	0.89	15791577
2021-12-10	0.92	0.93	0.87	0.88	5153542
2021-12-13	0.88	0.91	0.81	0.82	5494309
2021-12-14	0.81	0.86	0.80	0.83	4407277
2021-12-15	0.84	0.90	0.80	0.89	4544167
2021-12-16	0.90	0.92	0.84	0.85	3798031
2021-12-17	0.85	0.88	0.79	0.88	7240392
2021-12-20	0.85	0.89	0.82	0.87	2284515
2021-12-21	0.86	0.90	0.85	0.89	3414255
2021-12-22	0.89	0.90	0.86	0.89	2410018
2021-12-23	0.90	0.90	0.87	0.88	1731014
2021-12-27	0.87	0.88	0.85	0.87	2605981
2021-12-28	0.87	0.87	0.82	0.83	2494190
2021-12-29	0.82	0.84	0.80	0.80	3335764
2021-12-30	0.80	0.86	0.80	0.81	4513296
2021-12-31	0.81	0.84	0.81	0.82	3039869
2022-01-03	0.83	0.86	0.82	0.86	2083139
2022-01-04	0.86	0.88	0.84	0.85	1824856
2022-01-05	0.86	0.87	0.80	0.82	2027469
2022-01-06	0.81	0.84	0.80	0.84	2585019
2022-01-07	0.81	0.85	0.81	0.83	1783214
2022-01-10	0.82	0.83	0.80	0.82	2260787
2022-01-11	0.81	0.85	0.81	0.82	1485761
2022-01-12	0.82	0.83	0.80	0.80	2000852
2022-01-13	0.80	0.80	0.77	0.77	2099589
2022-01-14	0.78	0.79	0.75	0.79	2204087
2022-01-18	0.78	0.78	0.74	0.74	2021322
2022-01-19	0.75	0.75	0.71	0.71	1696349
2022-01-20	0.72	0.75	0.71	0.72	1779635
2022-01-21	0.71	0.73	0.70	0.71	2129238
2022-01-24	0.70	0.74	0.67	0.73	3424279
2022-01-25	0.70	0.75	0.70	0.74	1499274
2022-01-26	0.75	0.76	0.71	0.72	1889043
2022-01-27	0.73	0.75	0.68	0.70	1382408
2022-01-28	0.68	0.70	0.66	0.70	1865583
2022-01-31	0.70	0.75	0.69	0.74	1759632
2022-02-01	0.75	0.76	0.72	0.73	1059229
2022-02-02	0.73	0.75	0.69	0.69	1562572
2022-02-03	0.69	0.70	0.67	0.67	1120677
2022-02-04	0.69	0.70	0.66	0.70	1613021
2022-02-07	0.70	0.74	0.69	0.74	1747245
2022-02-08	0.72	0.73	0.71	0.72	1393525
2022-02-09	0.73	0.75	0.71	0.74	1505726
2022-02-10	0.73	0.75	0.70	0.70	2583657
2022-02-11	0.72	0.73	0.69	0.69	1249265
2022-02-14	0.69	0.71	0.68	0.69	1233715
2022-02-15	0.70	0.72	0.69	0.71	1223009
2022-02-16	0.70	0.72	0.69	0.71	817248
2022-02-17	0.72	0.72	0.68	0.68	1588969
2022-02-18	0.68	0.69	0.66	0.67	1659735
2022-02-22	0.66	0.67	0.63	0.63	2491782
2022-02-23	0.64	0.64	0.61	0.61	1633858
2022-02-24	0.59	0.65	0.56	0.63	3112090
2022-02-25	0.63	0.64	0.61	0.63	1025934
2022-02-28	0.63	0.67	0.63	0.63	1724318
2022-03-01	0.67	0.67	0.61	0.61	1769465
2022-03-02	0.63	0.63	0.60	0.62	1363029
2022-03-03	0.63	0.63	0.58	0.59	2584853
2022-03-04	0.58	0.60	0.56	0.58	2130104
2022-03-07	0.57	0.62	0.56	0.60	2379748
2022-03-08	0.60	0.64	0.60	0.62	1825552
2022-03-09	0.63	0.69	0.63	0.68	2071818
2022-03-10	0.68	0.70	0.65	0.67	1249882
2022-03-11	0.70	0.70	0.62	0.63	1348932
2022-03-14	0.63	0.65	0.58	0.60	1362977
2022-03-15	0.61	0.62	0.58	0.61	1270908
2022-03-16	0.62	0.64	0.60	0.64	1316658
2022-03-17	0.62	0.70	0.61	0.68	1816328
2022-03-18	0.67	0.73	0.67	0.73	2768070
2022-03-21	0.73	0.74	0.69	0.70	1514650
2022-03-22	0.70	0.74	0.70	0.71	1122561
2022-03-23	0.70	0.71	0.67	0.68	1926196
2022-03-24	0.69	0.72	0.68	0.71	1600467
2022-03-25	0.71	0.71	0.67	0.70	1880676
2022-03-28	0.72	0.72	0.66	0.69	2243085
2022-03-29	0.69	0.70	0.66	0.67	2023219
2022-03-30	0.65	0.66	0.60	0.61	6319690
2022-03-31	0.62	0.63	0.60	0.60	1691332
2022-04-01	0.61	0.61	0.58	0.60	1570765
2022-04-04	0.60	0.65	0.60	0.62	2424567
2022-04-05	0.61	0.63	0.60	0.62	1590920
2022-04-06	0.60	0.62	0.59	0.59	1869085
2022-04-07	0.59	0.60	0.58	0.59	1244541
2022-04-08	0.60	0.60	0.57	0.57	1399469
2022-04-11	0.58	0.58	0.54	0.55	2562462
2022-04-12	0.55	0.55	0.53	0.53	1688078
2022-04-13	0.54	0.54	0.50	0.50	2803479
2022-04-14	0.50	0.53	0.50	0.51	1986289
2022-04-18	0.50	0.51	0.47	0.47	2294440
2022-04-19	0.48	0.50	0.47	0.48	1903274
2022-04-20	0.50	0.50	0.47	0.47	1557248
2022-04-21	0.47	0.48	0.42	0.43	2815826
2022-04-22	0.43	0.45	0.43	0.45	1050953
2022-04-25	0.45	0.46	0.42	0.44	1080955
2022-04-26	0.44	0.45	0.41	0.41	1655786
2022-04-27	0.43	0.43	0.40	0.40	1184688
2022-04-28	0.41	0.41	0.37	0.39	3077977
2022-04-29	0.39	0.41	0.37	0.38	2181873
2022-05-02	0.39	0.39	0.37	0.39	1575489
2022-05-03	0.47	0.56	0.44	0.51	68712836
2022-05-04	0.49	0.53	0.46	0.52	12242735
2022-05-05	0.50	0.63	0.47	0.58	19400724
2022-05-06	0.59	0.64	0.52	0.54	11419266
2022-05-09	0.51	0.53	0.43	0.47	7055657
2022-05-10	0.47	0.51	0.47	0.48	5193608
2022-05-11	0.47	0.48	0.41	0.41	4315441
2022-05-12	0.41	0.44	0.39	0.41	3320293
2022-05-13	0.42	0.44	0.42	0.43	2316746
2022-05-16	0.43	0.45	0.41	0.41	1878558
2022-05-17	0.44	0.46	0.42	0.45	3340603
2022-05-18	0.46	0.54	0.46	0.51	4808480
2022-05-19	0.52	0.55	0.50	0.50	1925171
2022-05-20	0.50	0.52	0.45	0.49	2187599
2022-05-23	0.54	0.54	0.50	0.51	2074306
2022-05-24	0.51	0.54	0.48	0.52	5413567
2022-05-25	0.51	0.53	0.50	0.50	1982513
2022-05-26	0.51	0.53	0.49	0.52	2347253
2022-05-27	0.52	0.53	0.49	0.53	2717481
2022-05-31	0.53	0.65	0.52	0.61	7192417
2022-06-01	0.63	0.63	0.55	0.58	4990138
2022-06-02	0.57	0.61	0.57	0.59	3660576
2022-06-03	0.58	0.60	0.56	0.57	2723566
2022-06-06	0.58	0.70	0.57	0.68	11557986
2022-06-07	0.69	0.70	0.62	0.68	4184851
2022-06-08	0.67	0.71	0.66	0.71	2536717
2022-06-09	0.71	0.84	0.68	0.83	6597121
2022-06-10	0.82	0.84	0.72	0.73	3389174
2022-06-13	0.70	0.71	0.58	0.65	4387357
2022-06-14	0.66	0.68	0.61	0.62	2854431
2022-06-15	0.63	0.64	0.60	0.63	2180450
2022-06-16	0.63	0.63	0.58	0.59	3756050
2022-06-17	0.62	0.95	0.61	0.76	28499308
2022-06-21	0.80	0.89	0.79	0.89	7545026
2022-06-22	0.80	0.88	0.78	0.79	5620687
2022-06-23	0.83	0.84	0.76	0.82	4348878
2022-06-24	0.85	0.87	0.81	0.82	24867923
2022-06-27	0.81	0.84	0.76	0.81	3868046
2022-06-28	0.84	0.84	0.79	0.82	2326821
2022-06-29	0.81	0.84	0.78	0.80	2280651
2022-06-30	0.80	0.83	0.78	0.81	2242487
2022-07-01	0.82	0.87	0.78	0.80	4307976
2022-07-05	0.79	0.85	0.79	0.84	2716490
2022-07-06	0.83	0.87	0.82	0.84	1824603
2022-07-07	0.86	0.94	0.85	0.93	3386570
2022-07-08	0.92	0.95	0.87	0.92	2016812
2022-07-11	0.90	0.92	0.83	0.85	3526977
2022-07-12	0.83	0.87	0.79	0.87	1928438
2022-07-13	0.85	0.94	0.84	0.93	2864208
2022-07-14	0.94	0.97	0.90	0.91	2515512
2022-07-15	0.91	0.92	0.86	0.90	1788865
2022-07-18	0.66	0.73	0.61	0.62	15568219
2022-07-19	0.62	0.68	0.60	0.65	5325421
2022-07-20	0.65	0.69	0.65	0.67	3078074
2022-07-21	0.68	0.70	0.67	0.69	2057190
2022-07-22	0.69	0.69	0.65	0.66	1844657
2022-07-25	0.64	0.67	0.62	0.65	1443389
2022-07-26	0.65	0.66	0.62	0.65	1808431
2022-07-27	0.66	0.70	0.64	0.69	1835841
2022-07-28	0.69	0.86	0.69	0.81	5221478
2022-07-29	0.80	0.82	0.76	0.79	1629622
2022-08-01	0.78	0.80	0.76	0.78	1589361
2022-08-02	0.76	0.81	0.76	0.78	1331532
2022-08-03	0.78	0.81	0.75	0.76	1306857
2022-08-04	0.78	0.79	0.73	0.73	1269226
2022-08-05	0.71	0.73	0.70	0.73	1780415
2022-08-08	0.73	0.75	0.72	0.73	953169
2022-08-09	0.71	0.73	0.66	0.71	1877768
2022-08-10	0.71	0.71	0.69	0.70	1056412
2022-08-11	0.70	0.75	0.69	0.70	1184215
2022-08-12	0.71	0.72	0.69	0.70	1186305
2022-08-15	0.70	0.73	0.70	0.73	985208
2022-08-16	0.74	0.74	0.71	0.72	1010487
2022-08-17	0.70	0.74	0.68	0.69	1669702
2022-08-18	0.69	0.72	0.68	0.70	818939
2022-08-19	0.70	0.71	0.68	0.69	726957
2022-08-22	0.69	0.69	0.63	0.65	1524077
2022-08-23	0.67	0.68	0.63	0.66	1358211
2022-08-24	0.65	0.67	0.62	0.66	1713594
2022-08-25	0.66	0.69	0.65	0.68	670005
2022-08-26	0.68	0.68	0.64	0.64	804970
2022-08-29	0.63	0.66	0.62	0.66	859787
2022-08-30	0.66	0.69	0.64	0.68	1310975
2022-08-31	0.66	0.71	0.66	0.69	1035637
2022-09-01	0.68	0.70	0.66	0.69	437776
2022-09-02	0.69	0.69	0.65	0.66	1027992
2022-09-06	0.69	0.69	0.60	0.60	1526858
2022-09-07	0.61	0.64	0.59	0.62	1737246
2022-09-08	0.62	0.66	0.60	0.65	895350
2022-09-09	0.65	0.66	0.62	0.65	619895
2022-09-12	0.65	0.68	0.64	0.66	607149
2022-09-13	0.64	0.66	0.63	0.66	390359
2022-09-14	0.65	0.66	0.63	0.64	504285
2022-09-15	0.65	0.69	0.65	0.67	520522
2022-09-16	0.67	0.68	0.65	0.68	659095
2022-09-19	0.66	0.68	0.65	0.68	750229
2022-09-20	0.66	0.68	0.64	0.67	705658
2022-09-21	0.58	0.60	0.40	0.45	12314274
2022-09-22	0.47	0.47	0.42	0.43	1806042
2022-09-23	0.43	0.45	0.40	0.41	1440268
2022-09-26	0.42	0.44	0.38	0.39	1292270
2022-09-27	0.40	0.41	0.37	0.38	1981707
2022-09-28	0.39	0.40	0.38	0.39	823042
2022-09-29	0.39	0.40	0.38	0.39	805364
2022-09-30	0.39	0.43	0.39	0.43	1091931
2022-10-03	0.42	0.45	0.41	0.45	1445002
2022-10-04	0.45	0.51	0.45	0.50	1382109
2022-10-05	0.42	0.49	0.42	0.48	1193569
2022-10-06	0.49	0.52	0.47	0.50	404974
2022-10-07	0.50	0.51	0.48	0.48	440226
2022-10-10	0.48	0.50	0.48	0.50	343572
2022-10-11	0.49	0.51	0.47	0.51	1053177
2022-10-12	0.49	0.51	0.49	0.50	453795
2022-10-13	0.48	0.51	0.48	0.50	623331
2022-10-14	0.50	0.51	0.49	0.50	628337
2022-10-17	0.49	0.51	0.48	0.51	1449312
2022-10-18	0.50	0.51	0.49	0.50	908652
2022-10-19	0.50	0.51	0.45	0.47	1419718
2022-10-20	0.46	0.51	0.46	0.50	892166
2022-10-21	0.48	0.51	0.48	0.50	559764
2022-10-24	0.48	0.51	0.47	0.50	1324692
2022-10-25	0.49	0.51	0.49	0.50	687541
2022-10-26	0.50	0.54	0.50	0.52	782741
2022-10-27	0.53	0.54	0.50	0.52	608734
2022-10-28	0.51	0.56	0.51	0.55	528425
2022-10-31	0.54	0.57	0.54	0.56	527506
2022-11-01	0.58	0.58	0.55	0.56	368618
2022-11-02	0.55	0.57	0.54	0.55	530276
2022-11-03	0.54	0.56	0.52	0.56	412090
2022-11-04	0.53	0.56	0.52	0.54	652198
2022-11-07	0.55	0.57	0.50	0.55	1429705
2022-11-08	0.53	0.56	0.51	0.54	1342151
2022-11-09	0.55	0.56	0.52	0.54	917578
2022-11-10	0.55	0.56	0.53	0.55	640114
2022-11-11	0.55	0.56	0.54	0.54	606277
2022-11-14	0.55	0.56	0.53	0.55	543723
2022-11-15	0.54	0.57	0.54	0.55	889982
2022-11-16	0.54	0.57	0.54	0.57	654311
2022-11-17	0.55	0.58	0.54	0.57	692344
2022-11-18	0.55	0.58	0.54	0.57	1139852
2022-11-21	0.56	0.57	0.54	0.55	608499
2022-11-22	0.56	0.56	0.54	0.54	1026398
2022-11-23	0.54	0.56	0.52	0.54	712634
2022-11-25	0.52	0.55	0.50	0.54	231603
2022-11-28	0.53	0.54	0.51	0.54	1041482
2022-11-29	0.51	0.58	0.51	0.56	4633393
2022-11-30	0.56	0.58	0.53	0.55	974566
2022-12-01	0.56	0.56	0.54	0.55	396663
2022-12-02	0.46	0.56	0.46	0.54	1227931
2022-12-05	0.53	0.55	0.52	0.54	2059275
2022-12-06	0.54	0.56	0.51	0.54	879177
2022-12-07	0.54	0.55	0.52	0.53	479036
2022-12-08	0.52	0.54	0.51	0.52	469072
2022-12-09	0.52	0.55	0.52	0.53	830533
2022-12-12	0.52	0.55	0.52	0.54	625420
2022-12-13	0.54	0.55	0.53	0.54	377413
2022-12-14	0.53	0.54	0.51	0.52	515945
2022-12-15	0.51	0.53	0.51	0.51	769500
2022-12-16	0.50	0.59	0.50	0.50	5007167
2022-12-19	0.48	0.51	0.45	0.49	2297296
2022-12-20	0.47	0.52	0.46	0.50	630224
2022-12-21	0.51	0.52	0.50	0.51	732457
2022-12-22	0.50	0.51	0.49	0.50	646188
2022-12-23	0.49	0.52	0.49	0.51	500585
2022-12-27	0.49	0.52	0.49	0.51	693828
2022-12-28	0.49	0.51	0.49	0.50	1134580
2022-12-29	0.49	0.52	0.48	0.51	3299258
2022-12-30	0.58	0.64	0.56	0.61	5500363
2023-01-03	0.57	0.64	0.57	0.64	1183735
2023-01-04	0.63	0.64	0.60	0.63	755768
2023-01-05	0.63	0.64	0.61	0.64	678711
2023-01-06	0.63	0.65	0.62	0.63	427391
2023-01-09	0.63	0.63	0.61	0.62	548073
2023-01-10	0.63	0.63	0.60	0.63	428121
2023-01-11	0.62	0.64	0.61	0.62	506195
2023-01-12	0.62	0.64	0.62	0.63	648645
2023-01-13	0.63	0.65	0.62	0.63	811825
2023-01-17	0.62	0.65	0.62	0.65	375986
2023-01-18	0.65	0.65	0.62	0.63	1166548
2023-01-19	0.63	0.63	0.61	0.62	575712
2023-01-20	0.62	0.63	0.61	0.63	489050
2023-01-23	0.62	0.63	0.62	0.63	696688
2023-01-24	0.62	0.64	0.62	0.63	326584
2023-01-25	0.62	0.64	0.62	0.63	767545
2023-01-26	0.63	0.63	0.60	0.61	1306271
2023-01-27	0.60	0.64	0.60	0.63	623458
2023-01-30	0.63	0.63	0.60	0.61	1323404
2023-01-31	0.61	0.63	0.61	0.62	1265249
2023-02-01	0.61	0.62	0.59	0.59	1241564
2023-02-02	0.59	0.62	0.57	0.59	1425030
2023-02-03	0.60	0.61	0.59	0.59	847338
2023-02-06	0.57	0.59	0.57	0.58	821674
2023-02-07	0.58	0.60	0.57	0.60	787590
2023-02-08	0.57	0.60	0.56	0.57	436580
2023-02-09	0.59	0.59	0.55	0.58	534732
2023-02-10	0.55	0.57	0.55	0.56	473417
2023-02-13	0.54	0.56	0.53	0.54	864301
2023-02-14	0.60	0.63	0.58	0.61	2226564
2023-02-15	0.63	0.63	0.60	0.61	1346483
2023-02-16	0.61	0.63	0.60	0.61	765299
2023-02-17	0.61	0.62	0.59	0.61	1043864
2023-02-21	0.60	0.62	0.58	0.58	1565485
2023-02-22	0.58	0.60	0.56	0.57	580189
2023-02-23	0.57	0.60	0.57	0.59	312724
2023-02-24	0.60	0.60	0.58	0.59	374963
2023-02-27	0.59	0.60	0.58	0.58	650199
2023-02-28	0.57	0.60	0.57	0.58	801465
2023-03-01	0.58	0.60	0.58	0.59	296377
2023-03-02	0.60	0.64	0.58	0.58	4802883
2023-03-03	0.61	0.63	0.59	0.62	2224957
2023-03-06	0.54	0.59	0.53	0.59	5768339
2023-03-07	0.57	0.63	0.57	0.63	1866600
2023-03-08	221.73	223.42	218.90	221.93	474386
2023-03-09	222.06	223.27	208.15	208.84	335590
2023-03-10	203.31	204.52	188.00	191.84	837926
2023-03-13	186.57	191.67	178.08	188.47	785629
2023-03-14	192.35	197.20	182.08	185.77	479077
2023-03-15	178.00	187.51	175.56	187.13	524019
2023-03-16	182.86	184.32	177.62	182.60	429523
2023-03-17	180.44	180.71	171.30	173.38	1096409
2023-03-20	174.76	179.60	172.97	175.11	450885
2023-03-21	181.02	187.28	179.06	183.97	479161
2023-03-22	183.59	184.54	175.58	176.15	448549
2023-03-23	178.78	185.95	176.10	181.07	547255
2023-03-24	178.07	181.28	173.16	179.70	464816
2023-03-27	182.19	182.90	176.04	179.81	280962
2023-03-28	178.50	182.26	177.13	177.58	269696
2023-03-29	181.92	183.94	179.24	183.67	355812
2023-03-30	187.14	188.48	184.51	187.76	357857
2023-03-31	189.55	197.60	188.81	194.80	425287
2023-04-03	194.88	198.87	190.74	192.20	616848
2023-04-04	195.03	195.03	184.73	187.86	357301
2023-04-05	186.44	187.37	176.44	177.88	345410
2023-04-06	177.25	183.56	175.18	181.44	382715
2023-04-10	179.11	191.98	179.11	190.69	424766
2023-04-11	192.29	196.86	191.29	195.04	459555
2023-04-12	197.07	197.48	177.60	184.87	813346
2023-04-13	186.85	186.85	180.48	181.17	376909
2023-04-14	181.17	183.98	177.63	177.82	335643
2023-04-17	179.15	184.72	178.41	183.22	487320
2023-04-18	184.84	185.00	173.34	178.20	649092
2023-04-19	175.99	180.44	172.59	180.10	629493
2023-04-20	176.82	178.40	171.71	172.57	391913
2023-04-21	173.61	177.00	171.00	176.71	377789
2023-04-24	175.12	176.00	170.32	173.56	397042
2023-04-25	171.56	172.26	163.81	166.14	464737
2023-04-26	167.33	169.29	165.76	166.29	447433
2023-04-27	172.00	176.63	170.82	176.09	513300
2023-04-28	175.86	182.00	175.79	176.67	582806
2023-05-01	178.00	180.83	175.13	177.19	848779
2023-05-02	172.45	175.00	162.92	171.76	1163044
2023-05-03	170.00	173.22	167.75	168.09	655369
2023-05-04	167.35	169.39	161.18	162.27	592983
2023-05-05	169.00	170.99	165.03	167.47	441506
2023-05-08	166.90	169.00	160.63	162.50	665336
2023-05-09	160.50	163.65	159.41	161.41	304414
2023-05-10	164.85	164.92	160.81	163.54	322692
2023-05-11	161.99	163.89	161.03	163.55	279067
2023-05-12	164.76	165.03	157.93	158.89	225536
2023-05-15	159.34	163.56	157.98	162.91	366311
2023-05-16	161.76	163.46	157.55	157.79	231676
2023-05-17	159.22	164.20	158.75	163.13	278208
2023-05-18	163.52	164.99	158.53	162.70	276645
2023-05-19	163.88	164.28	158.79	160.32	266520
2023-05-22	161.75	165.85	158.96	165.25	271322
2023-05-23	164.65	171.86	163.65	167.11	311903
2023-05-24	165.31	166.68	159.06	164.48	332405
2023-05-25	165.61	166.76	162.67	165.46	272653
2023-05-26	165.51	166.00	159.81	162.98	338479
2023-05-30	164.19	164.88	160.50	163.27	328782
2023-05-31	170.95	173.64	163.00	167.79	1135694
2023-06-01	167.96	171.68	163.50	169.60	382548
2023-06-02	173.35	177.83	171.66	174.82	460412
2023-06-05	172.91	177.43	168.66	175.82	408765
2023-06-06	175.29	184.73	174.73	184.60	484679
2023-06-07	185.58	193.49	185.58	192.01	564563
2023-06-08	192.01	199.28	191.50	194.99	492366
2023-06-09	196.99	198.27	191.19	193.25	644257
2023-06-12	193.61	201.18	191.41	200.91	698529
2023-06-13	202.90	204.32	198.96	199.08	475805
2023-06-14	199.24	203.87	198.68	202.56	475356
2023-06-15	200.47	208.73	200.47	206.32	363993
2023-06-16	206.82	207.58	202.82	204.29	812962
2023-06-20	213.70	224.42	212.00	224.14	941280
2023-06-21	223.75	229.14	218.85	219.71	667511
2023-06-22	218.76	224.39	217.12	223.14	422382
2023-06-23	219.44	228.16	219.44	223.81	787122
2023-06-26	221.81	227.15	221.81	224.31	314492
2023-06-27	224.31	228.64	223.36	224.81	357977
2023-06-28	224.04	229.68	223.51	227.85	625258
2023-06-29	230.27	233.65	225.40	228.30	265042
2023-06-30	229.65	231.92	226.75	228.67	554528
2023-07-03	227.08	230.80	225.90	228.08	289617
2023-07-05	226.00	233.11	224.00	232.58	307251
2023-07-06	228.40	231.17	224.52	226.70	359817
2023-07-07	225.34	235.12	225.00	233.62	464820
2023-07-10	232.55	236.42	231.11	236.20	304564
2023-07-11	236.87	242.31	234.86	239.18	248453
2023-07-12	243.00	243.00	234.09	235.95	486865
2023-07-13	237.58	239.44	234.26	237.14	246541
2023-07-14	236.10	237.74	231.80	234.44	244471
2023-07-17	236.67	237.54	234.70	236.27	204331
2023-07-18	236.61	243.81	236.61	243.05	292245
2023-07-19	244.86	244.95	238.81	239.48	391369
2023-07-20	232.16	233.19	228.50	230.07	412254
2023-07-21	230.07	230.44	223.11	226.34	379115
2023-07-24	224.55	227.34	223.20	224.44	262774
2023-07-25	223.56	226.49	222.66	223.56	298192
2023-07-26	223.52	226.36	222.59	224.65	243792
2023-07-27	224.29	225.23	217.15	219.00	846538
2023-07-28	221.35	223.78	216.25	222.44	725021
2023-07-31	222.12	223.85	218.00	220.29	1025811
2023-08-01	211.28	230.22	203.74	226.76	1189258
2023-08-02	223.16	226.60	220.45	223.16	549496
2023-08-03	222.10	225.73	218.23	222.67	515822
2023-08-04	225.14	229.78	222.97	225.24	380223
2023-08-07	224.94	226.43	222.32	224.32	578609
2023-08-08	220.98	226.06	220.11	224.95	705425
2023-08-09	225.69	226.95	223.08	223.44	287091
2023-08-10	224.52	230.09	223.23	229.04	854666
2023-08-11	229.64	235.64	227.36	231.19	511729
2023-08-14	232.37	232.41	229.57	231.78	644533
2023-08-15	230.56	231.38	222.99	224.14	1359829
2023-08-16	223.64	227.71	218.66	222.24	853541
2023-08-17	222.19	226.29	221.27	223.80	680275
2023-08-18	221.25	228.32	220.96	227.44	332460
2023-08-21	228.69	230.28	226.28	229.87	681834
2023-08-22	231.79	233.10	224.32	224.94	524888
2023-08-23	224.67	231.42	222.01	231.25	612852
2023-08-24	230.44	231.50	227.00	229.16	452265
2023-08-25	230.52	231.94	216.04	216.85	1470449
2023-08-28	217.18	226.14	217.18	224.84	528606
2023-08-29	224.29	224.29	218.98	219.18	377192
2023-08-30	219.80	221.34	216.32	219.93	373433
2023-08-31	220.02	220.02	212.78	213.39	403369
2023-09-01	214.13	215.55	211.00	212.22	441030
2023-09-05	210.00	211.97	208.01	211.93	405758
2023-09-06	210.00	212.34	204.65	205.84	333936
2023-09-07	204.88	207.34	195.08	197.66	631815
2023-09-08	197.72	200.60	195.20	199.35	399647
2023-09-11	202.30	202.30	202.30	202.30	131036
2023-09-12	200.19	202.40	196.33	196.75	313385
2023-09-13	196.78	197.06	194.01	195.62	382650
2023-09-14	196.60	201.50	195.16	201.48	426389
2023-09-15	199.85	204.31	197.93	198.53	1284676
2023-09-18	197.75	200.00	196.28	197.66	346848
2023-09-19	197.52	199.06	192.80	193.50	415876
2023-09-20	194.29	195.50	190.57	190.80	326413
2023-09-21	188.47	190.07	187.01	188.56	408828
2023-09-22	188.81	189.37	180.56	182.00	528781
2023-09-25	180.81	184.25	180.14	180.84	592160
2023-09-26	179.39	180.88	176.94	177.89	438241
2023-09-27	178.69	181.66	176.11	178.37	488710
2023-09-28	178.63	182.88	178.37	180.87	262433
2023-09-29	181.79	183.24	177.14	179.69	259879
2023-10-02	178.54	180.30	173.09	173.87	467652
2023-10-03	172.60	173.36	167.63	168.87	670521
2023-10-04	169.46	170.89	166.92	169.69	613483
2023-10-05	169.00	175.78	168.79	174.00	629698
2023-10-06	173.02	182.63	172.09	178.68	548085
2023-10-09	175.41	182.03	175.01	179.91	354865
2023-10-10	181.70	183.28	180.51	181.13	402200
2023-10-11	182.33	184.54	181.10	184.33	308278
2023-10-12	184.33	184.33	177.58	179.22	462315
2023-10-13	179.17	181.19	173.03	173.55	399708
2023-10-16	175.62	179.74	175.31	175.55	780323
2023-10-17	174.68	181.16	174.17	180.28	477116
2023-10-18	178.50	178.55	174.99	175.48	315491
2023-10-19	174.73	177.34	168.65	169.16	522159
2023-10-20	169.79	176.04	169.79	173.94	395257
2023-10-23	172.54	176.80	172.02	172.81	374588
2023-10-24	175.58	175.94	169.97	172.33	355288
2023-10-25	171.76	173.31	166.86	167.17	320415
2023-10-26	165.00	166.85	158.33	160.15	679715
2023-10-27	160.39	163.44	157.70	160.95	572307
2023-10-30	162.31	164.42	161.02	163.16	427821
2023-10-31	163.70	164.91	161.54	162.80	530947
2023-11-01	162.44	166.77	160.22	164.00	698095
2023-11-02	178.50	190.93	178.37	186.98	1089093
2023-11-03	191.49	201.64	191.49	200.02	892645
2023-11-06	201.48	202.95	197.09	200.44	796300
2023-11-07	199.99	199.99	189.65	192.02	593566
2023-11-08	192.66	192.83	188.02	189.32	363152
2023-11-09	190.77	192.37	187.16	188.97	226535
2023-11-10	189.24	189.44	185.02	187.70	191647
2023-11-13	186.11	188.04	184.21	186.60	319114
2023-11-14	192.36	196.47	192.36	193.86	415659
2023-11-15	193.21	203.53	192.50	192.70	314053
2023-11-16	192.20	192.76	185.45	185.95	286638
2023-11-17	188.35	190.91	187.70	189.26	407314
2023-11-20	189.36	190.40	186.23	189.08	255044
2023-11-21	187.06	189.80	185.00	185.20	318419
2023-11-22	186.96	189.76	185.36	186.20	263979
2023-11-24	186.09	188.81	184.78	185.64	125077
2023-11-27	183.95	184.96	180.48	183.83	400746
2023-11-28	183.35	183.35	177.57	178.89	492225
2023-11-29	180.94	186.46	177.03	177.40	340173
2023-11-30	178.05	184.49	177.19	182.85	504118
2023-12-01	182.69	196.02	181.32	195.71	653471
2023-12-04	195.45	201.44	193.32	193.39	444690
2023-12-05	191.54	191.98	183.19	183.97	553611
2023-12-06	198.65	203.80	188.63	189.12	940716
2023-12-07	187.00	191.47	183.87	191.03	1422032
2023-12-08	191.34	195.38	188.58	189.75	1313124
2023-12-11	191.62	199.43	188.69	197.46	1582972
2023-12-12	197.46	197.50	193.43	193.58	514817
2023-12-13	193.12	204.77	190.47	200.43	1456877
2023-12-14	197.59	202.50	191.78	192.57	1039014
2023-12-15	192.71	196.81	189.18	194.44	1114933
2023-12-18	195.05	195.05	188.15	188.64	691395
2023-12-19	190.05	191.10	187.09	188.73	433389
2023-12-20	186.18	189.43	178.38	178.50	564510
2023-12-21	179.90	184.81	178.50	184.78	383007
2023-12-22	185.87	188.36	182.09	182.27	227484
2023-12-26	182.70	183.80	180.65	180.85	181439
2023-12-27	180.65	181.12	178.65	179.51	326286
2023-12-28	178.92	180.35	177.09	178.01	259270
2023-12-29	177.20	179.36	174.37	177.26	349268
2024-01-02	177.02	181.50	174.84	175.65	466630
2024-01-03	172.26	173.55	166.97	167.09	753016
2024-01-04	166.00	169.31	165.52	165.98	501905
2024-01-05	165.00	169.41	164.60	166.04	331182
2024-01-08	165.03	170.84	164.00	170.83	346859
2024-01-09	168.10	170.84	166.69	170.21	375140
2024-01-10	169.50	170.70	168.12	168.94	214299
2024-01-11	166.69	168.00	162.22	166.47	893279
2024-01-12	166.99	167.35	159.55	160.51	479757
2024-01-16	160.06	160.06	156.74	159.33	776627
2024-01-17	157.76	159.49	157.33	159.44	523599
2024-01-18	161.50	164.34	161.26	163.64	491621
2024-01-19	163.52	165.42	160.22	164.19	570988
2024-01-22	166.69	171.61	164.28	169.72	567834
2024-01-23	172.58	173.01	165.36	167.95	407755
2024-01-24	170.00	170.00	165.80	166.90	268310
2024-01-25	173.07	176.57	170.82	173.41	703221
2024-01-26	174.76	176.15	171.96	174.19	338819
2024-01-29	172.90	176.79	171.99	175.46	495074
2024-01-30	173.69	175.55	170.81	171.00	685034
2024-01-31	170.20	172.25	163.52	163.71	390432
2024-02-01	165.01	168.49	161.76	162.75	363196
2024-02-02	161.12	164.21	157.45	161.63	459101
2024-02-05	159.40	160.09	155.00	155.89	595935
2024-02-06	153.80	167.32	153.07	165.23	635806
2024-02-07	166.29	167.40	163.20	166.41	676450
2024-02-08	164.64	166.69	161.60	166.14	295270
2024-02-09	166.14	169.01	165.15	168.88	464985
2024-02-12	168.83	171.44	167.24	168.36	1391709
2024-02-13	160.77	161.00	128.42	129.81	4304243
2024-02-14	131.60	133.94	119.42	119.91	3292737
2024-02-15	121.08	123.47	117.11	121.08	1908535
2024-02-16	119.21	120.75	112.13	112.25	1522979
2024-02-20	110.24	110.81	105.98	106.25	1379492
2024-02-21	105.59	107.18	100.52	101.14	1459935
2024-02-22	101.89	103.06	99.60	100.05	1040186
2024-02-23	100.05	107.83	99.80	105.04	1757766
2024-02-26	104.28	109.31	102.87	107.19	1478816
2024-02-27	107.80	110.13	105.39	107.02	776092
2024-02-28	106.05	108.12	105.77	107.93	603332
2024-02-29	108.73	110.81	106.66	108.04	1274427
2024-03-01	108.11	112.35	106.61	110.52	1151272
2024-03-04	110.69	110.97	106.28	106.45	630214
2024-03-05	105.91	106.28	103.79	105.34	792574
2024-03-06	106.74	106.87	104.34	105.17	605798
2024-03-07	106.00	112.52	105.08	111.49	1005288
2024-03-08	112.44	117.63	110.28	111.96	1248203
2024-03-11	111.47	112.81	110.63	111.76	423547
2024-03-12	111.92	113.69	109.40	113.11	403729
2024-03-13	113.67	116.50	112.26	113.10	518599
2024-03-14	113.53	113.60	106.91	107.55	476655
2024-03-15	107.38	109.25	106.58	107.70	845057
2024-03-18	106.68	109.54	104.78	108.12	666825
2024-03-19	110.00	116.12	109.63	115.71	1051465
2024-03-20	114.81	117.54	113.60	116.60	681691
2024-03-21	117.41	119.25	115.18	115.25	353678
2024-03-22	114.79	115.60	112.19	113.47	455346
2024-03-25	116.88	119.74	116.43	118.47	625015
2024-03-26	119.31	120.04	116.47	118.53	554946
2024-03-27	120.00	123.88	119.04	123.23	711056
2024-03-28	123.73	124.18	121.70	122.46	1762931
2024-04-01	122.46	126.00	121.00	125.78	1142579
2024-04-02	123.23	123.53	120.71	122.25	462668
2024-04-03	122.09	123.10	119.06	121.11	531591
2024-04-04	124.20	126.16	119.69	120.30	819277
2024-04-05	119.14	122.51	119.04	121.42	948797
2024-04-08	121.48	122.89	119.85	121.96	721741
2024-04-09	122.07	126.77	122.07	123.56	344186
2024-04-10	119.00	120.64	118.54	119.94	489938
2024-04-11	120.40	122.00	117.79	121.04	1319962
2024-04-12	120.00	120.71	113.86	114.73	905326
2024-04-15	115.77	116.74	111.76	111.91	766443
2024-04-16	110.87	110.87	107.85	108.47	943435
2024-04-17	108.47	110.16	105.22	105.35	681311
2024-04-18	105.49	105.49	100.03	102.00	929926
2024-04-19	101.24	103.98	101.00	101.65	758539
2024-04-22	102.16	103.46	98.84	102.09	635272
2024-04-23	100.72	104.42	99.50	102.62	564167
2024-04-24	102.68	103.87	100.67	103.30	467089
2024-04-25	101.08	101.22	93.53	99.57	1658153
2024-04-26	98.38	102.41	98.38	100.75	737755
2024-04-29	101.99	105.36	101.26	103.56	626155
2024-04-30	101.01	102.06	94.71	95.45	1246618
2024-05-01	95.44	97.90	93.90	94.75	915988
2024-05-02	110.27	118.44	109.45	113.77	2401349
2024-05-03	116.43	118.20	111.88	115.60	1058913
2024-05-06	117.11	122.00	116.80	121.48	953814
2024-05-07	122.00	124.00	120.93	121.61	731921
2024-05-08	119.19	121.33	118.88	120.44	726978
2024-05-09	120.79	122.50	119.75	120.21	427926
2024-05-10	121.59	121.59	117.44	119.36	431675
2024-05-13	120.58	126.44	119.35	123.54	1429307
2024-05-14	127.12	132.25	125.89	127.91	811809
2024-05-15	129.62	130.00	121.56	121.95	552555
2024-05-16	121.36	122.50	120.00	121.82	371908
2024-05-17	121.41	121.99	117.44	118.31	843384
2024-05-20	117.63	119.50	116.64	118.27	781666
2024-05-21	117.63	118.07	113.28	113.85	611807
2024-05-22	113.60	115.44	112.92	113.65	364387
2024-05-23	114.15	114.15	107.90	109.86	397241
2024-05-24	110.59	112.04	108.85	111.91	366789
2024-05-28	113.31	113.93	110.77	111.24	429620
2024-05-29	108.90	111.00	108.83	109.26	558658
2024-05-30	109.96	112.28	109.77	111.11	307443
2024-05-31	112.25	114.02	110.99	113.73	406357
2024-06-03	114.85	114.98	111.83	113.04	356518
2024-06-04	112.17	113.22	108.41	109.19	403619
2024-06-05	109.90	111.22	108.40	110.98	262840
2024-06-06	110.78	110.78	106.50	108.23	410408
2024-06-07	106.19	109.54	105.50	108.21	295369
2024-06-10	106.43	108.75	105.50	106.98	493373
2024-06-11	105.23	105.84	103.99	104.26	524029
2024-06-12	107.70	113.73	107.35	111.60	950493
2024-06-13	111.43	111.43	107.01	108.21	330137
2024-06-14	106.03	107.73	103.31	105.25	655167
2024-06-17	104.78	106.08	102.53	105.53	351622
2024-06-18	105.27	106.96	104.34	104.41	470199
2024-06-20	104.05	113.05	102.59	111.77	1134286
2024-06-21	111.47	114.00	110.57	112.38	772477
2024-06-24	112.38	115.65	111.83	112.50	624733
2024-06-25	111.83	112.20	108.22	110.81	791338
2024-06-26	109.81	110.30	107.97	108.06	535184
2024-06-27	108.11	109.74	105.37	105.66	1091123
2024-06-28	106.66	109.00	102.39	104.52	727166
2024-07-01	104.73	108.18	100.80	101.28	520997
2024-07-02	102.15	105.14	101.89	105.03	433380
2024-07-03	106.64	109.55	105.15	107.28	347750
2024-07-05	106.99	107.74	104.78	105.15	416719
2024-07-08	105.70	106.69	101.50	102.02	836384
2024-07-09	101.58	102.74	99.03	102.03	675951
2024-07-10	101.43	101.91	98.21	99.01	615694
2024-07-11	101.84	104.51	100.10	103.68	790586
2024-07-12	105.07	107.93	103.58	107.43	636485
2024-07-15	107.44	111.59	106.02	108.13	529743
2024-07-16	109.84	110.97	107.67	110.92	376824
2024-07-17	109.06	114.06	109.06	112.13	498871
2024-07-18	110.41	113.14	108.64	109.15	291818
2024-07-19	108.64	108.64	101.67	101.85	465285
2024-07-22	102.21	106.59	99.73	105.76	513511
2024-07-23	104.54	105.53	103.27	104.53	238477
2024-07-24	103.60	104.84	97.14	97.28	535002
2024-07-25	97.84	103.88	96.66	101.59	501541
2024-07-26	104.31	104.88	101.82	104.74	340049
2024-07-29	103.63	104.49	99.73	100.78	530118
2024-07-30	101.16	102.00	96.25	98.62	594916
2024-07-31	99.36	105.31	98.00	101.01	472378
2024-08-01	100.36	102.45	93.70	94.50	573639
2024-08-02	92.11	92.11	84.36	84.44	1137943
2024-08-05	79.99	86.75	79.03	83.96	1255004
2024-08-06	87.00	89.78	83.32	86.27	1355707
2024-08-07	88.08	90.38	84.74	86.93	1790064
2024-08-08	88.33	91.74	88.20	89.29	1496561
2024-08-09	88.10	88.56	84.93	86.96	454982
2024-08-12	86.41	86.49	82.25	83.11	695260
2024-08-13	83.64	85.12	82.35	84.63	396357
2024-08-14	85.27	85.53	82.90	84.32	447036
2024-08-15	87.11	89.56	86.76	87.73	335264
2024-08-16	87.35	88.55	86.69	87.50	230256
2024-08-19	88.08	90.19	87.52	88.89	297731
2024-08-20	88.89	90.17	87.56	88.98	179404
2024-08-21	90.00	91.65	88.64	91.24	279018
2024-08-22	90.69	91.04	84.50	84.89	432418
2024-08-23	86.17	89.28	85.10	87.92	446204
2024-08-26	88.98	90.11	87.85	89.03	367578
2024-08-27	87.60	87.77	85.32	86.24	526722
2024-08-28	85.50	86.57	81.26	81.33	675224
2024-08-29	82.01	83.77	81.33	82.64	324664
2024-08-30	83.45	83.69	81.48	81.99	322255
2024-09-03	80.40	80.98	75.15	75.31	972747
2024-09-04	75.00	78.55	74.41	74.52	743567
2024-09-05	74.63	75.17	71.10	71.19	835382
2024-09-06	71.47	72.35	68.76	69.16	587238
2024-09-09	69.24	70.34	66.00	69.69	852524
2024-09-10	69.22	69.22	65.73	67.43	749732
2024-09-11	67.29	69.30	66.06	69.11	644340
2024-09-12	69.69	70.80	67.65	70.27	460371
2024-09-13	72.17	76.72	70.92	76.36	664217
2024-09-16	76.85	81.91	76.43	79.13	754507
2024-09-17	81.33	83.22	79.60	83.09	759696
2024-09-18	83.09	89.90	83.09	85.08	1061453
2024-09-19	88.04	89.11	85.59	87.23	681862
2024-09-20	86.41	87.40	85.39	85.90	838496
2024-09-23	86.89	87.92	85.57	86.53	448866
2024-09-24	88.54	90.82	86.74	87.16	417689
2024-09-25	86.73	86.80	82.21	82.35	679487
2024-09-26	84.89	87.67	84.56	85.62	655785
2024-09-27	87.12	89.88	85.78	87.59	815845
2024-09-30	86.62	88.54	86.39	87.59	386631
2024-10-01	87.50	87.50	84.36	85.85	474589
2024-10-02	84.84	88.64	83.59	86.67	461761
2024-10-03	85.55	86.11	82.93	83.86	361132
2024-10-04	86.71	89.50	85.88	88.35	523886
2024-10-07	87.29	89.48	86.73	89.03	416892
2024-10-08	87.96	88.76	86.25	87.76	304990
2024-10-09	87.81	89.71	86.93	87.65	444401
2024-10-10	86.81	86.81	83.16	84.40	748683
2024-10-11	83.77	84.40	80.53	83.04	793375
2024-10-14	82.47	83.17	80.45	80.93	654746
2024-10-15	80.84	81.17	77.33	77.47	1330159
2024-10-16	78.81	82.97	76.72	82.13	1075311
2024-10-17	81.43	82.33	78.75	80.26	660379
2024-10-18	81.11	82.51	79.83	81.05	583252
2024-10-21	80.63	81.30	78.41	79.47	565442
2024-10-22	79.66	80.21	77.61	79.65	494931
2024-10-23	78.98	80.73	76.79	78.55	426991
2024-10-24	79.90	83.75	79.21	83.57	1056451
2024-10-25	84.75	85.70	81.52	82.36	664994
2024-10-28	82.94	86.19	82.62	85.44	917666
2024-10-29	84.29	87.91	84.00	87.10	853220
2024-10-30	85.85	88.78	84.87	85.94	606018
2024-10-31	86.55	86.55	82.75	83.00	824400
2024-11-01	87.00	100.99	85.00	92.06	2490843
2024-11-04	91.04	94.32	89.00	90.27	1008411
2024-11-05	89.29	91.75	86.60	88.51	665123
2024-11-06	93.21	97.45	92.25	96.43	983674
2024-11-07	96.46	97.34	94.19	94.79	902734
2024-11-08	94.39	94.39	89.04	92.95	623896
2024-11-11	95.00	96.88	92.45	96.83	514057
2024-11-12	94.27	100.50	92.52	99.20	770603
2024-11-13	99.55	106.80	99.34	105.63	1015000
2024-11-14	106.09	109.80	104.40	106.56	1107745
2024-11-15	106.63	107.54	99.81	100.25	595291
2024-11-18	97.52	102.41	96.43	100.94	581477
2024-11-19	99.42	100.25	97.60	100.06	399021
2024-11-20	99.40	101.70	97.32	99.06	569400
2024-11-21	99.25	104.45	98.63	101.64	506521
2024-11-22	100.54	104.20	100.54	102.67	545956
2024-11-25	105.44	112.40	105.40	108.81	1021918
2024-11-26	108.18	110.03	106.59	107.37	365169
2024-11-27	108.16	110.50	108.00	108.84	329932
2024-11-29	110.62	111.00	108.11	109.07	227208
2024-12-02	108.92	109.82	104.50	105.93	804788
2024-12-03	105.38	106.55	99.65	102.89	869588
2024-12-04	102.52	103.55	98.36	101.47	518487
2024-12-05	102.24	103.00	98.45	98.76	360282
2024-12-06	101.19	104.00	99.51	102.46	446213
2024-12-09	103.49	104.00	100.10	100.21	385463
2024-12-10	100.89	102.25	98.24	100.49	670765
2024-12-11	101.14	102.08	98.14	99.14	537630
2024-12-12	98.41	98.49	95.20	96.09	465583
2024-12-13	96.28	96.76	91.89	92.19	432011
2024-12-16	91.07	91.37	88.88	90.79	649348
2024-12-17	90.29	91.50	87.85	89.17	516374
2024-12-18	89.98	89.98	82.30	83.48	688066
2024-12-19	84.72	85.79	80.70	80.94	692136
2024-12-20	80.51	84.45	80.00	80.98	1411925
2024-12-23	80.93	82.10	79.66	81.42	845077
2024-12-24	80.91	83.49	79.77	81.39	340806
2024-12-26	80.65	82.64	79.90	81.97	497123
2024-12-27	81.50	83.28	79.90	80.96	520611
2024-12-30	79.73	80.61	75.88	78.86	619499
2024-12-31	79.67	81.45	79.08	80.61	447801
2025-01-02	81.79	82.28	79.73	80.44	484280
2025-01-03	81.01	82.92	78.91	81.76	603707
2025-01-06	83.02	86.72	82.97	84.73	498496
2025-01-07	85.78	88.57	84.73	88.46	690427
2025-01-08	86.60	86.82	83.84	85.92	536452
2025-01-10	84.03	84.84	81.55	84.56	639129
2025-01-13	83.34	84.16	82.24	83.73	383189
2025-01-14	85.61	86.29	83.84	85.72	622697
2025-01-15	87.59	89.92	87.59	88.79	587044
2025-01-16	88.76	90.50	87.85	88.68	476958
2025-01-17	90.06	91.00	89.28	90.19	1165509
2025-01-21	91.50	91.99	88.50	90.30	444956
2025-01-22	89.79	91.88	89.00	91.30	527541
2025-01-23	90.21	92.08	87.00	90.92	484515
2025-01-24	91.04	92.15	89.50	90.02	323780
2025-01-27	88.76	91.03	87.80	89.27	435115
2025-01-28	89.56	92.50	88.30	92.31	584821
2025-01-29	92.86	93.87	90.22	91.81	371981
2025-01-30	92.35	95.06	92.07	93.64	510438
2025-01-31	93.84	94.34	89.47	89.70	483310
2025-02-03	86.07	90.14	84.80	87.70	585896
2025-02-04	87.26	89.72	87.26	89.17	462272
2025-02-05	89.35	91.17	87.73	88.00	342137
2025-02-06	89.44	91.50	89.02	90.82	328370
2025-02-07	90.34	90.66	86.96	87.01	460009
2025-02-10	88.03	90.66	85.58	90.43	582779
2025-02-11	88.55	91.82	88.50	89.71	1043182
2025-02-12	88.60	88.60	80.00	83.59	1668725
2025-02-13	83.14	87.60	82.33	87.19	1398066
2025-02-14	88.13	92.53	86.62	90.75	1079094
2025-02-18	91.02	97.99	89.49	96.50	1056413
2025-02-19	96.50	96.87	94.05	94.19	667037
2025-02-20	94.19	95.71	92.50	93.83	777549
2025-02-21	94.28	95.48	85.85	87.10	696714
2025-02-24	87.81	87.81	85.11	86.45	720656
2025-02-25	86.75	86.75	82.41	83.45	683413
2025-02-26	84.23	85.75	80.35	80.57	1502581
2025-02-27	80.90	82.05	79.60	80.22	496985
2025-02-28	79.90	81.28	77.50	79.01	836334
2025-03-03	79.93	80.68	73.83	74.23	967557
2025-03-04	72.35	78.56	70.30	76.34	1453320
2025-03-05	77.50	78.00	73.95	76.61	840781
2025-03-06	75.32	76.24	73.09	73.80	466129
2025-03-07	73.11	74.80	71.91	74.49	714426
2025-03-10	73.83	74.38	70.85	71.59	1102620
2025-03-11	71.41	71.76	61.41	63.79	2269065
2025-03-12	65.01	65.99	61.90	62.64	1046671
2025-03-13	63.04	63.66	54.03	55.49	3463489
2025-03-14	57.52	63.18	55.69	61.95	2110013
2025-03-17	62.16	64.58	59.13	59.20	1177945
2025-03-18	58.33	59.41	56.19	58.01	1162203
2025-03-19	58.33	62.21	58.22	60.90	1325108
2025-03-20	60.75	61.73	55.61	57.92	1668104
2025-03-21	56.21	61.26	55.94	60.65	1287726
2025-03-24	61.96	62.76	59.65	60.66	1334026
2025-03-25	60.59	60.92	58.88	59.48	1435643
2025-03-26	59.80	62.15	58.89	61.55	1351004
2025-03-27	64.90	77.67	64.60	74.16	6017502
2025-03-28	74.01	75.20	71.38	74.66	3228762
2025-03-31	73.29	77.96	71.57	75.90	3503125
2025-04-01	76.47	76.47	72.79	75.35	1471359
2025-04-02	74.83	79.00	74.02	76.78	1233548
2025-04-03	75.01	75.85	71.66	72.61	1911380
2025-04-04	69.45	69.93	62.23	69.20	2377082
2025-04-07	67.05	74.93	65.17	69.42	1927734
2025-04-08	70.96	71.99	62.17	62.86	2905930
2025-04-09	62.21	75.21	62.21	73.92	2071835
2025-04-10	70.31	71.68	66.69	70.87	2957773
2025-04-11	70.76	70.86	66.82	69.68	1323128
2025-04-14	71.71	72.97	69.08	71.30	1028649
2025-04-15	71.66	72.16	68.28	69.70	1239325
2025-04-16	71.40	73.18	66.79	72.69	2058638
2025-04-17	74.15	85.14	73.45	84.59	3388073
2025-04-21	82.22	82.22	78.71	80.66	2261154
2025-04-22	81.04	85.79	81.04	84.89	1338002
2025-04-23	88.00	88.45	84.79	86.31	2055663
2025-04-24	86.91	93.03	85.86	91.39	1466895
2025-04-25	91.21	95.14	90.21	93.81	1620851
2025-04-28	94.50	95.52	91.86	94.60	1218396
2025-04-29	93.76	95.89	91.23	91.76	1340702
2025-04-30	89.01	92.67	87.06	92.63	1475310
2025-05-01	93.32	95.80	92.02	92.97	1118689
2025-05-02	93.77	97.48	93.77	96.17	1000342
2025-05-05	94.47	98.64	93.90	96.30	1199102
2025-05-06	96.15	97.72	95.01	97.29	1171450
2025-05-07	97.94	101.94	97.26	100.50	1998482
2025-05-08	102.45	102.76	90.01	101.09	2531726
2025-05-09	102.11	107.10	101.74	104.13	1982639
2025-05-12	108.44	109.30	101.01	103.76	1946976
2025-05-13	102.87	109.14	99.60	106.35	1311314
2025-05-14	105.98	107.02	103.98	105.84	730778
2025-05-15	105.56	107.17	103.82	105.67	970893
2025-05-16	106.00	109.90	105.29	108.84	1013272
2025-05-19	106.12	113.71	105.00	112.72	1220519
2025-05-20	113.09	114.25	111.59	112.00	1321053
2025-05-21	111.00	111.48	108.07	108.97	1085843
2025-05-22	108.60	117.81	107.30	117.75	2240879
2025-05-23	116.70	121.38	116.13	119.71	1498419
2025-05-27	121.51	123.24	119.92	122.57	1113281
2025-05-28	121.94	124.37	120.16	120.49	917689
2025-05-29	121.19	122.47	118.00	119.49	779139
2025-05-30	119.23	122.32	118.12	121.79	1239578
2025-06-02	122.50	122.50	117.26	119.51	1398985
2025-06-03	121.00	121.12	116.07	116.71	973950
2025-06-04	116.19	116.55	109.93	112.27	1934973
2025-06-05	112.81	119.56	111.59	116.14	1523186
2025-06-06	117.72	123.50	115.41	123.00	1437787
2025-06-09	124.90	129.96	124.19	126.10	1175205
2025-06-10	122.69	129.00	122.20	125.87	790142
2025-06-11	127.32	128.45	125.98	126.91	538291
2025-06-12	126.72	127.00	122.54	125.21	758888
2025-06-13	123.46	124.14	119.88	121.91	963600
2025-06-16	123.67	127.92	123.01	127.54	682449
2025-06-17	127.65	128.50	126.36	127.81	1148997
2025-06-18	128.66	130.74	127.04	129.86	604152
2025-06-20	130.84	135.33	130.70	134.44	2015607
2025-06-23	133.50	147.82	132.76	147.00	1712956
2025-06-24	149.19	174.04	148.90	171.86	3410420
2025-06-25	168.66	176.76	167.37	175.73	2591988
2025-06-26	178.00	189.98	175.07	179.30	3537950
2025-06-27	180.10	180.10	171.78	174.22	2650924
2025-06-30	175.51	176.37	162.55	169.05	1882248
2025-07-01	167.78	177.35	166.08	171.89	1103803
2025-07-02	172.28	178.95	171.81	177.60	1191400
2025-07-03	177.60	182.35	176.87	181.31	743429
2025-07-07	180.62	185.00	177.07	181.52	902001
2025-07-08	183.39	185.00	174.05	178.52	831752
2025-07-09	178.82	180.43	175.08	177.80	1133537
2025-07-10	179.46	194.94	176.66	189.19	1788410
2025-07-11	188.71	194.80	187.00	191.39	1084951
2025-07-14	190.96	196.36	188.56	194.86	1420857
2025-07-15	195.99	197.73	192.13	192.58	530384
2025-07-16	194.86	197.99	190.55	191.73	619464
2025-07-17	193.25	198.52	191.77	196.09	650751
2025-07-18	198.00	198.00	189.61	192.48	597001
2025-07-21	194.93	195.10	189.03	190.08	1176428
2025-07-22	189.99	200.41	189.40	199.75	1187476
2025-07-23	197.76	209.29	192.72	207.49	1369328
2025-07-24	206.94	212.09	206.53	207.55	976942
2025-07-25	211.14	211.14	204.64	206.79	1028386
2025-07-28	206.65	207.09	203.00	206.04	1085259
2025-07-29	212.77	212.81	200.39	203.88	1341143
2025-07-30	183.62	183.62	167.65	172.46	2988731
2025-07-31	168.99	173.40	165.50	170.24	1599131
2025-08-01	163.43	166.68	159.65	164.07	1787812
2025-08-04	165.25	165.65	158.49	160.46	1990796
2025-08-05	161.74	162.16	157.33	159.21	1678988
2025-08-06	159.21	159.21	155.20	156.64	1022866
2025-08-07	159.37	159.37	153.73	156.75	975041
2025-08-08	157.96	158.22	153.56	153.71	888346
2025-08-11	154.26	155.12	151.01	153.08	1081915
2025-08-12	156.84	159.95	154.77	159.85	642896
2025-08-13	159.76	162.37	157.48	161.25	643326
2025-08-14	160.18	161.63	157.19	158.32	586720
2025-08-15	157.69	158.79	155.11	155.63	496334
2025-08-18	156.10	167.07	156.10	158.76	1191856
2025-08-19	158.73	159.46	154.03	156.62	987317
2025-08-20	146.35	151.90	145.98	147.94	2002046
2025-08-21	146.14	151.83	144.72	150.29	1331013
2025-08-22	151.37	159.86	151.37	155.49	1290462
2025-08-25	155.12	155.61	152.19	153.17	1249015
2025-08-26	153.68	155.02	149.95	153.23	894343
2025-08-27	152.07	157.17	152.07	156.95	699358
2025-08-28	158.83	159.42	156.01	158.54	494875
2025-08-29	159.02	160.00	156.33	158.23	521761
2025-09-02	153.30	161.91	153.30	161.20	673886
2025-09-03	161.14	162.99	156.09	157.09	907361
2025-09-04	157.04	158.69	152.16	156.53	1271019
2025-09-05	158.17	160.04	155.65	156.28	494519
2025-09-08	157.01	160.39	155.62	158.53	511597
2025-09-09	159.91	159.91	156.51	157.91	524755
2025-09-10	157.58	159.17	155.45	155.78	513469
2025-09-11	155.30	159.26	154.13	157.03	473025
2025-09-12	157.04	158.57	154.50	155.53	583568
2025-09-15	156.12	157.07	152.12	152.35	644706
2025-09-16	153.46	155.40	151.97	155.21	754426
2025-09-17	155.80	158.80	152.35	153.15	634818
2025-09-18	154.48	159.44	153.00	155.92	592840
2025-09-19	156.24	161.15	153.75	157.66	2030036
2025-09-22	156.70	160.15	153.58	157.73	688601
2025-09-23	158.49	162.54	157.85	159.38	739661
2025-09-24	160.63	162.13	158.67	161.68	1130012
2025-09-25	161.52	167.69	159.20	163.28	787618
2025-09-26	163.28	163.28	159.50	161.27	978154
2025-09-29	161.44	162.25	158.21	161.53	878834
2025-09-30	161.60	162.63	158.64	160.58	587944
2025-10-01	160.35	165.73	158.84	159.01	574382
2025-10-02	160.69	162.26	156.62	159.71	495320
2025-10-03	161.42	161.68	154.31	154.56	845275
2025-10-06	155.08	155.08	145.34	148.41	1119310
2025-10-07	148.80	151.22	146.21	149.22	796512
2025-10-08	149.06	149.44	144.12	146.32	787725
2025-10-09	147.70	149.18	146.00	146.87	575544
2025-10-10	147.02	148.72	144.00	146.99	848568
2025-10-13	148.20	150.77	144.14	149.48	400436
2025-10-14	145.51	159.07	144.54	155.49	815988
2025-10-15	157.01	157.51	151.30	152.22	509437
2025-10-16	153.38	154.11	149.70	151.20	526663
2025-10-17	152.13	153.06	149.35	150.39	502848
2025-10-20	151.48	152.27	146.38	149.11	744653
2025-10-21	147.29	153.67	146.69	153.09	452023
2025-10-22	153.90	156.13	151.00	151.71	569269
2025-10-23	151.72	154.21	147.37	153.24	793654
2025-10-24	155.52	160.55	154.00	157.01	1047234
2025-10-27	157.43	158.75	152.91	155.18	1740353
2025-10-28	161.15	161.15	144.16	145.77	1671851
2025-10-29	142.00	143.18	136.16	139.05	2165215
2025-10-30	138.21	143.35	135.47	135.68	1182774
2025-10-31	134.53	136.38	132.08	136.07	1685710
2025-11-03	135.39	135.51	130.38	132.27	1137461
2025-11-04	131.77	140.91	131.60	138.01	1671832
2025-11-05	137.13	141.96	134.74	140.23	875183
2025-11-06	139.97	139.97	136.83	138.31	734584
2025-11-07	138.31	144.43	134.00	143.31	554904
2025-11-10	145.00	146.20	141.79	142.50	392028
2025-11-11	142.89	144.38	140.54	143.83	879663
2025-11-12	144.62	147.55	142.77	143.20	1132764
2025-11-13	141.70	142.16	136.94	137.55	1394369
2025-11-14	135.36	140.62	134.00	138.56	643844
2025-11-17	136.90	137.30	128.08	129.45	1365996
2025-11-18	128.05	130.87	125.74	129.30	611712
2025-11-19	129.25	133.52	126.90	132.19	510149
2025-11-20	133.95	134.41	126.40	126.65	593043
2025-11-21	126.88	135.49	124.85	131.42	582202
2025-11-24	131.19	132.62	128.62	131.74	877210
2025-11-25	132.27	135.44	129.48	134.06	362737
2025-11-26	135.10	136.79	132.79	133.95	400002
2025-11-28	133.81	136.03	132.51	135.88	171699
2025-12-01	133.57	134.00	129.30	130.19	722587
2025-12-02	131.21	132.75	129.30	131.93	401252
2025-12-03	131.93	135.10	130.90	134.82	372779
2025-12-04	135.00	135.00	131.67	133.85	304950
2025-12-05	134.17	139.02	132.88	134.85	496568
2025-12-08	132.70	134.41	131.55	132.09	329678
2025-12-09	132.27	135.27	132.27	133.93	383740
2025-12-10	134.21	136.84	132.32	134.95	403142
2025-12-11	133.63	135.98	133.39	134.89	351698
2025-12-12	135.01	136.63	130.35	131.03	867973
2025-12-15	131.13	131.13	127.64	128.61	887874
2025-12-16	128.01	133.22	127.65	132.67	541761
2025-12-17	132.73	133.98	129.51	130.34	706303
2025-12-18	132.20	132.91	125.67	128.11	971568
2025-12-19	127.92	132.58	127.36	130.59	762529
2025-12-22	132.68	135.46	129.98	132.30	1125943
2025-12-23	132.01	135.17	130.91	134.90	856297
2025-12-24	134.52	134.52	130.61	131.82	470098
2025-12-26	131.60	132.81	130.80	131.93	300371
2025-12-29	132.01	132.38	129.65	129.72	486448
2025-12-30	130.13	130.13	128.35	128.84	347111
2025-12-31	128.85	129.61	127.71	128.32	342319
2026-01-02	128.69	130.72	127.86	128.22	287323
2026-01-05	128.01	132.00	127.64	129.17	662853
2026-01-06	129.41	130.72	127.39	130.12	383413
2026-01-07	129.93	130.25	126.02	127.04	386253
2026-01-08	127.09	132.01	126.45	127.57	1107861
2026-01-09	129.38	130.35	126.00	128.52	489683
2026-01-12	128.30	128.30	125.48	127.12	464914
2026-01-13	127.91	128.00	124.51	125.18	349729
2026-01-14	124.44	125.41	121.55	123.43	382865
2026-01-15	122.50	125.29	122.50	124.57	311512
2026-01-16	123.22	125.90	122.93	125.63	695742
2026-01-20	125.09	125.76	119.34	121.46	579226
2026-01-21	121.80	127.09	121.80	126.45	549688
2026-01-22	127.65	130.52	124.96	125.21	403253
2026-01-23	124.88	125.36	120.76	121.68	360147
2026-01-26	121.51	121.51	115.65	116.88	943260
2026-01-27	116.75	118.66	115.17	117.52	524529
2026-01-28	117.87	117.87	114.00	115.10	292583
2026-01-29	114.87	116.26	113.27	115.67	346265
2026-01-30	114.01	115.47	113.69	114.99	307254
2026-02-02	114.22	116.20	112.50	115.48	316521
2026-02-03	115.52	121.46	114.59	121.12	592695

Explore More About CAR

Coins representing dividend payouts and trends

CAR Dividend History

Discover Avis Budget Group'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

CAR Stock Split History

Discover Avis Budget Group'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

CAR Historical Prices

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

Web Analytics