DOCU Historical Prices

Summary

Key Stock Metrics

63.41

(December 5, 2025)

52-Week Low

99.30

(February 6, 2025)

52-Week High

314.76

(August 10, 2021)

All-Time High

69.68

(December 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2018-04-27	38.00	40.89	37.00	39.73	16392446
2018-04-30	39.90	40.19	37.53	38.63	3312463
2018-05-01	38.70	39.89	37.85	39.45	1285573
2018-05-02	39.85	40.50	38.75	39.32	1251440
2018-05-03	39.69	42.56	38.81	41.96	2783655
2018-05-04	42.40	42.66	41.01	41.09	763525
2018-05-07	41.65	41.91	41.04	41.31	630844
2018-05-08	41.50	43.68	40.50	43.22	821183
2018-05-09	44.44	44.87	43.25	44.10	1178122
2018-05-10	44.88	46.70	43.66	44.01	1467879
2018-05-11	44.56	45.89	44.01	44.37	762193
2018-05-14	44.99	45.73	43.37	44.19	1032010
2018-05-15	44.39	45.73	43.50	45.46	423001
2018-05-16	45.34	45.65	44.56	45.23	299008
2018-05-17	45.20	46.40	44.55	44.90	339527
2018-05-18	44.75	45.00	44.36	44.78	350812
2018-05-21	45.50	45.50	41.72	42.98	804373
2018-05-22	43.24	44.72	42.85	43.05	1062700
2018-05-23	43.64	45.62	43.10	45.42	1125441
2018-05-24	45.94	47.70	45.30	46.80	1011734
2018-05-25	47.23	48.90	46.11	46.37	678083
2018-05-29	46.67	49.33	45.86	48.43	931091
2018-05-30	48.90	51.00	48.56	49.99	830985
2018-05-31	50.13	51.20	49.53	49.81	867073
2018-06-01	50.28	50.74	49.76	50.12	564739
2018-06-04	51.00	54.15	50.54	53.65	1121220
2018-06-05	54.29	58.28	52.00	54.59	2463590
2018-06-06	55.63	57.38	54.36	57.36	989487
2018-06-07	58.95	59.86	53.50	55.99	3617122
2018-06-08	58.25	60.45	55.31	57.92	7147612
2018-06-11	58.30	60.00	58.20	59.54	2131421
2018-06-12	60.49	63.35	60.00	61.82	2408591
2018-06-13	63.28	64.97	62.00	63.77	2126685
2018-06-14	64.99	65.82	63.10	63.53	1932240
2018-06-15	63.09	64.58	62.30	63.95	3584226
2018-06-18	63.51	66.19	61.65	63.90	1557289
2018-06-19	62.14	64.70	57.60	63.87	3791386
2018-06-20	64.67	66.80	62.03	62.46	2381465
2018-06-21	63.06	63.19	57.47	57.59	3209053
2018-06-22	58.90	58.99	55.00	57.55	4039279
2018-06-25	55.58	55.66	52.05	55.00	2847085
2018-06-26	55.49	56.97	54.90	56.47	1601609
2018-06-27	56.95	57.20	51.74	51.77	2266959
2018-06-28	51.62	54.00	50.34	53.04	2311962
2018-06-29	53.67	54.00	51.83	52.95	1636890
2018-07-02	52.46	53.16	50.50	52.34	1933451
2018-07-03	52.46	53.50	51.85	51.97	721656
2018-07-05	52.49	55.39	51.59	54.62	2171958
2018-07-06	54.75	55.96	54.07	54.95	1177586
2018-07-09	55.28	56.49	54.87	55.35	901392
2018-07-10	55.77	55.77	52.19	52.37	1583095
2018-07-11	52.00	53.76	51.61	51.98	1120288
2018-07-12	52.24	56.44	51.50	55.37	2377655
2018-07-13	55.38	56.00	54.68	55.33	1038908
2018-07-16	55.25	57.28	54.90	55.05	831103
2018-07-17	54.50	55.40	52.94	54.09	1461329
2018-07-18	53.93	54.60	52.91	53.05	939139
2018-07-19	52.93	53.81	51.93	52.36	1209115
2018-07-20	52.25	52.77	51.71	52.21	663053
2018-07-23	51.97	55.85	51.75	55.53	1260325
2018-07-24	56.12	57.50	52.90	53.79	1763749
2018-07-25	53.76	55.66	53.76	54.69	559543
2018-07-26	54.01	55.88	53.77	55.51	1622956
2018-07-27	56.73	57.00	53.50	54.82	1317612
2018-07-30	54.92	55.24	50.06	51.71	2140130
2018-07-31	51.89	54.96	51.51	53.90	1178245
2018-08-01	54.30	56.15	54.19	55.75	895808
2018-08-02	55.39	59.18	55.00	58.91	1361061
2018-08-03	59.15	59.60	56.25	57.01	858334
2018-08-06	57.16	60.39	57.16	60.00	957615
2018-08-07	60.75	60.95	59.46	59.89	919697
2018-08-08	59.45	61.81	59.20	61.35	855024
2018-08-09	61.67	62.15	60.18	60.45	820272
2018-08-10	60.30	60.45	57.12	58.20	1525797
2018-08-13	58.10	58.38	55.57	56.14	965146
2018-08-14	56.56	58.23	55.73	57.85	590765
2018-08-15	57.25	57.80	55.30	56.15	779498
2018-08-16	56.96	57.91	56.06	57.69	620177
2018-08-17	57.47	59.40	56.36	58.68	611193
2018-08-20	58.91	62.00	57.90	61.22	1395594
2018-08-21	61.69	63.80	61.56	62.50	1381150
2018-08-22	62.30	63.37	60.34	61.84	870236
2018-08-23	61.86	64.94	61.86	63.90	1279716
2018-08-24	64.25	67.21	64.00	65.54	1133392
2018-08-27	66.99	67.71	64.63	65.53	1053263
2018-08-28	66.00	68.35	65.72	66.30	1225362
2018-08-29	66.50	68.02	65.75	67.87	862216
2018-08-30	67.30	67.40	64.55	65.00	1578680
2018-08-31	64.47	65.36	62.19	62.44	2944308
2018-09-04	62.80	65.70	60.83	64.85	2579998
2018-09-05	64.69	65.87	62.55	63.10	3291462
2018-09-06	59.08	59.90	56.79	57.85	4455890
2018-09-07	56.80	59.67	56.26	56.94	2294619
2018-09-10	58.00	58.24	53.64	53.93	3048116
2018-09-11	53.75	54.80	52.83	53.96	1875951
2018-09-12	53.02	57.56	53.02	57.18	2644050
2018-09-13	57.25	57.49	55.06	55.37	2103911
2018-09-14	55.30	55.30	53.43	53.79	6557206
2018-09-17	53.85	54.89	51.60	52.18	2705887
2018-09-18	52.23	53.40	51.65	53.03	1750408
2018-09-19	52.77	53.10	51.50	51.73	1229963
2018-09-20	52.32	52.69	51.12	52.23	1521545
2018-09-21	52.93	53.32	51.78	52.54	2218784
2018-09-24	52.10	52.33	51.40	51.83	1570905
2018-09-25	52.16	53.71	51.62	53.40	1783237
2018-09-26	53.51	54.02	52.44	52.54	1608683
2018-09-27	52.64	53.75	52.25	52.82	1914917
2018-09-28	52.77	53.03	52.10	52.57	1560175
2018-10-01	52.98	53.00	48.56	48.85	4153290
2018-10-02	49.19	49.24	45.04	46.40	5206150
2018-10-03	46.40	47.74	45.30	47.11	2895219
2018-10-04	46.90	47.55	44.90	45.80	1631764
2018-10-05	45.65	46.03	43.52	45.27	1629723
2018-10-08	44.63	45.00	42.25	43.23	2104090
2018-10-09	42.98	45.00	41.33	41.51	2133548
2018-10-10	42.03	42.03	38.28	40.60	3680972
2018-10-11	39.82	41.65	39.34	40.25	2719975
2018-10-12	42.09	45.00	41.71	44.64	3386507
2018-10-15	44.44	45.16	42.64	43.83	1208186
2018-10-16	44.75	48.01	44.52	47.72	2432750
2018-10-17	48.00	48.15	46.50	47.52	1559003
2018-10-18	47.03	48.30	45.55	46.24	1453619
2018-10-19	46.30	46.50	41.60	42.01	2709986
2018-10-22	42.72	43.70	41.80	42.46	1326329
2018-10-23	41.33	42.28	40.71	41.33	2047249
2018-10-24	40.50	41.16	39.12	39.17	4252326
2018-10-25	39.10	40.82	38.55	40.32	2772069
2018-10-26	39.51	41.34	38.55	41.18	2737834
2018-10-29	42.28	43.00	39.05	40.35	1765927
2018-10-30	40.16	42.00	39.81	41.74	1640607
2018-10-31	42.05	43.20	41.47	41.94	2353079
2018-11-01	42.14	42.56	40.35	41.85	1741577
2018-11-02	42.00	43.36	41.21	42.82	1813221
2018-11-05	42.63	42.99	40.90	42.41	1394245
2018-11-06	41.98	42.90	41.47	42.55	917427
2018-11-07	43.00	44.60	42.57	43.88	2883805
2018-11-08	43.99	45.15	43.80	44.82	2081230
2018-11-09	44.32	45.00	43.36	44.43	994731
2018-11-12	44.45	44.45	40.74	41.34	2260092
2018-11-13	41.70	43.08	41.38	42.59	931455
2018-11-14	43.07	43.15	39.68	39.86	2109890
2018-11-15	39.64	40.44	38.30	40.37	2064164
2018-11-16	40.00	40.01	38.60	39.00	1612408
2018-11-19	38.85	39.77	36.14	37.41	2643216
2018-11-20	35.55	38.58	35.06	38.33	3089359
2018-11-21	39.60	41.36	38.90	40.76	2087526
2018-11-23	40.42	41.24	40.02	40.82	425393
2018-11-26	41.33	42.00	40.27	41.11	1262460
2018-11-27	40.77	41.25	39.84	40.64	997184
2018-11-28	41.03	42.50	40.92	41.82	1766644
2018-11-29	41.75	42.51	41.11	41.77	1355079
2018-11-30	41.91	42.41	40.14	41.76	1190083
2018-12-03	42.72	42.92	41.77	42.52	1920214
2018-12-04	42.15	42.94	41.16	41.47	2656570
2018-12-06	40.06	41.98	40.05	41.77	3002346
2018-12-07	42.00	43.22	38.75	39.66	4744653
2018-12-10	38.76	41.06	38.76	40.69	2797895
2018-12-11	39.67	41.66	39.40	41.66	4912341
2018-12-12	41.66	43.32	41.66	42.40	4112877
2018-12-13	42.23	43.32	42.14	43.15	3293791
2018-12-14	42.27	43.32	41.61	42.89	3513384
2018-12-17	42.51	43.35	41.23	41.75	4276128
2018-12-18	41.83	42.57	40.88	41.87	5487278
2018-12-19	41.21	42.02	40.76	41.11	4239230
2018-12-20	40.90	41.74	39.02	39.91	4337466
2018-12-21	39.82	40.87	37.27	37.99	8328269
2018-12-24	37.29	37.96	36.25	37.48	1374789
2018-12-26	37.83	39.72	37.57	39.65	1532911
2018-12-27	39.10	41.00	39.00	40.99	1549638
2018-12-28	40.99	41.05	39.89	40.50	2522659
2018-12-31	40.60	40.98	39.15	40.08	2255919
2019-01-02	39.27	40.83	39.14	40.82	1674698
2019-01-03	40.00	40.52	38.80	38.83	987078
2019-01-04	39.52	41.41	39.42	40.90	1852562
2019-01-07	40.04	42.20	39.50	41.69	2630909
2019-01-08	41.96	42.32	40.93	42.08	3192569
2019-01-09	42.00	42.99	41.84	42.67	2035814
2019-01-10	42.20	44.60	42.16	44.03	7249487
2019-01-11	43.85	44.10	43.10	43.48	1656075
2019-01-14	43.13	43.30	42.40	43.22	708637
2019-01-15	44.50	45.19	43.50	44.99	2879504
2019-01-16	45.00	45.00	42.52	43.06	3720823
2019-01-17	42.64	45.02	42.22	44.90	2914735
2019-01-18	45.10	47.21	45.05	47.00	3420395
2019-01-22	46.45	46.60	45.60	45.85	1758373
2019-01-23	45.88	47.00	44.54	45.40	1748115
2019-01-24	45.68	46.75	45.25	46.71	1291272
2019-01-25	47.22	48.60	47.00	48.57	1937175
2019-01-28	47.94	48.88	47.55	48.82	1977001
2019-01-29	48.99	49.38	47.54	48.30	1616454
2019-01-30	48.78	49.43	48.24	49.37	2217170
2019-01-31	49.46	50.03	49.11	49.45	2556705
2019-02-01	49.33	49.99	48.21	49.96	2802541
2019-02-04	49.99	51.23	49.76	51.04	2422527
2019-02-05	51.26	52.60	50.75	52.45	2583712
2019-02-06	52.45	52.45	50.54	51.30	1812943
2019-02-07	50.90	51.55	49.77	50.71	1954133
2019-02-08	50.05	51.94	49.55	51.77	1065613
2019-02-11	51.51	52.25	50.40	51.63	1143487
2019-02-12	52.00	52.84	51.81	52.66	2389974
2019-02-13	53.15	54.08	52.75	53.65	3384059
2019-02-14	53.50	53.60	52.56	53.33	2836616
2019-02-15	53.50	54.04	53.39	53.63	1433592
2019-02-19	53.78	54.86	53.40	54.33	1895036
2019-02-20	54.33	54.89	53.85	54.11	1591256
2019-02-21	54.11	54.49	53.64	53.83	1021089
2019-02-22	54.06	54.29	53.61	53.99	1224757
2019-02-25	54.50	54.97	54.09	54.74	1584259
2019-02-26	54.50	55.25	54.29	55.01	2335184
2019-02-27	54.95	56.23	54.66	55.54	3678671
2019-02-28	55.20	55.69	54.47	55.15	1575973
2019-03-01	55.91	56.69	55.73	56.29	3229194
2019-03-04	56.77	56.89	54.44	55.56	3009776
2019-03-05	55.55	56.00	53.81	55.74	1904845
2019-03-06	55.59	55.98	54.55	55.22	1301450
2019-03-07	55.00	56.00	54.80	55.50	1660492
2019-03-08	54.89	56.10	54.42	55.99	1191772
2019-03-11	56.32	57.74	56.11	57.15	2478327
2019-03-12	57.19	57.98	57.07	57.27	1935508
2019-03-13	57.50	57.89	57.08	57.66	2367482
2019-03-14	57.71	59.14	57.59	58.85	5028000
2019-03-15	58.00	59.62	56.35	56.47	7535989
2019-03-18	56.95	57.78	56.11	57.75	2797612
2019-03-19	56.81	57.25	55.54	56.66	4810644
2019-03-20	56.07	56.22	54.30	55.38	3457575
2019-03-21	54.93	57.23	54.57	57.08	2455434
2019-03-22	56.68	57.01	53.13	53.34	2915173
2019-03-25	53.01	53.84	52.07	52.59	1703124
2019-03-26	53.25	54.34	53.10	53.74	2237957
2019-03-27	53.56	53.66	51.38	51.88	1751243
2019-03-28	52.00	52.46	51.14	51.78	1253120
2019-03-29	52.07	52.49	51.32	51.84	1597341
2019-04-01	52.45	52.69	51.63	52.14	1244307
2019-04-02	52.23	53.85	51.76	53.72	1804346
2019-04-03	54.00	54.72	53.75	54.14	2415379
2019-04-04	54.32	54.35	52.20	53.34	1659832
2019-04-05	53.45	54.20	53.30	53.84	1659577
2019-04-08	53.67	54.19	53.03	53.81	1313013
2019-04-09	53.38	53.98	53.20	53.58	3115961
2019-04-10	53.80	56.86	53.79	55.91	3040556
2019-04-11	56.09	56.36	55.01	55.35	1178932
2019-04-12	55.75	55.86	54.81	55.25	1308260
2019-04-15	55.36	56.65	55.16	55.42	2226486
2019-04-16	55.77	56.02	54.81	55.21	1200498
2019-04-17	55.45	55.49	52.09	53.18	2390132
2019-04-18	53.20	53.50	50.92	52.79	1940987
2019-04-22	52.74	54.37	52.50	54.13	1043364
2019-04-23	54.40	55.55	54.20	55.24	1497789
2019-04-24	55.47	56.25	55.09	55.84	1122237
2019-04-25	56.21	57.64	55.90	57.01	2475971
2019-04-26	57.20	57.95	56.65	57.26	1556997
2019-04-29	57.61	58.37	57.03	57.66	1517467
2019-04-30	56.50	56.94	55.38	56.67	2242988
2019-05-01	57.10	57.42	55.80	55.82	1501949
2019-05-02	55.77	56.50	54.04	54.89	1447965
2019-05-03	55.08	56.73	54.55	56.46	1657836
2019-05-06	54.92	56.72	54.21	55.89	1610917
2019-05-07	54.98	55.50	52.31	53.23	2198813
2019-05-08	53.22	53.98	52.69	53.59	1481126
2019-05-09	52.78	54.00	51.52	53.50	1320747
2019-05-10	53.05	53.88	50.95	53.05	1398468
2019-05-13	51.42	51.77	50.02	50.42	1607388
2019-05-14	51.00	52.84	50.90	52.54	2335795
2019-05-15	52.29	53.90	52.00	53.67	1300463
2019-05-16	53.69	55.32	53.69	54.74	1393606
2019-05-17	54.22	54.84	53.55	53.59	1017436
2019-05-20	52.77	53.69	51.90	53.17	1000000
2019-05-21	53.81	54.94	53.81	54.76	1353065
2019-05-22	54.59	55.28	54.02	54.78	1898654
2019-05-23	53.98	54.00	52.52	53.21	1248918
2019-05-24	53.76	54.76	53.51	54.10	988684
2019-05-28	54.25	55.10	53.88	54.47	5576263
2019-05-29	53.96	54.82	52.78	54.38	1448356
2019-05-30	54.51	55.70	54.51	55.48	1471241
2019-05-31	54.30	56.42	54.07	56.06	2904358
2019-06-03	56.00	56.10	50.25	50.57	4240006
2019-06-04	52.50	53.00	50.74	52.94	2249520
2019-06-05	53.64	53.94	51.89	53.32	2409681
2019-06-06	53.77	54.94	52.77	54.74	5257994
2019-06-07	47.02	49.23	45.68	48.16	20954428
2019-06-10	49.63	49.89	47.60	48.31	5639426
2019-06-11	48.58	48.90	47.32	47.90	3807689
2019-06-12	47.90	48.45	47.54	48.08	1578520
2019-06-13	48.45	48.49	47.61	48.28	2095036
2019-06-14	47.81	51.00	47.80	50.78	4208811
2019-06-17	50.90	53.36	50.80	52.75	3103865
2019-06-18	53.19	54.20	52.66	53.51	3024183
2019-06-19	53.56	53.88	52.13	53.09	1755222
2019-06-20	54.00	54.96	53.70	54.87	2727583
2019-06-21	54.25	54.87	52.65	52.83	3092318
2019-06-24	52.95	53.38	50.86	51.01	2730987
2019-06-25	50.95	51.57	49.73	49.83	1790919
2019-06-26	50.16	50.65	49.49	49.49	2086196
2019-06-27	49.65	51.14	49.55	50.65	2625999
2019-06-28	50.69	51.09	49.23	49.71	6188818
2019-07-01	50.53	51.16	49.52	50.65	1896995
2019-07-02	50.84	51.86	50.21	51.34	1835249
2019-07-03	51.44	51.80	50.65	51.65	1287753
2019-07-05	50.91	52.20	50.70	52.16	1292914
2019-07-08	52.00	52.24	51.33	51.65	1199087
2019-07-09	51.46	52.52	51.27	52.00	2480752
2019-07-10	52.34	53.00	51.34	51.35	1999791
2019-07-11	51.76	53.88	51.75	53.80	2353545
2019-07-12	53.85	53.90	52.53	53.20	1210923
2019-07-15	53.50	54.17	52.90	54.05	845917
2019-07-16	54.00	54.09	53.32	53.62	953888
2019-07-17	54.28	54.30	52.39	52.77	1720907
2019-07-18	52.51	53.30	52.41	53.05	2874303
2019-07-19	53.49	53.49	52.16	52.42	1180658
2019-07-22	52.68	52.97	52.02	52.37	2029414
2019-07-23	52.51	53.23	52.21	52.94	836827
2019-07-24	52.67	54.53	52.53	54.35	1211667
2019-07-25	54.30	54.30	52.23	52.47	2386533
2019-07-26	52.81	54.78	52.67	54.68	2809139
2019-07-29	54.68	54.69	52.36	53.90	1370571
2019-07-30	53.55	54.41	53.18	54.15	1190155
2019-07-31	54.17	54.20	51.30	51.72	1981357
2019-08-01	51.73	53.00	49.52	49.93	2106668
2019-08-02	49.86	50.07	48.25	48.80	1533340
2019-08-05	47.00	47.33	43.93	44.70	4647102
2019-08-06	45.59	46.28	44.12	44.59	2990370
2019-08-07	44.00	45.39	43.25	45.04	2439575
2019-08-08	45.83	46.45	44.11	46.36	3181187
2019-08-09	45.92	46.53	44.63	45.33	1900557
2019-08-12	44.88	45.10	43.90	44.21	1545546
2019-08-13	44.00	45.92	43.75	45.62	1385650
2019-08-14	44.23	44.47	43.13	43.91	1663146
2019-08-15	44.27	44.61	43.61	44.13	2145992
2019-08-16	44.93	45.58	44.64	44.81	1417941
2019-08-19	45.61	45.99	44.33	44.54	2134175
2019-08-20	44.36	44.95	43.74	44.63	1911594
2019-08-21	45.00	45.88	44.66	45.02	1259584
2019-08-22	45.34	45.34	44.22	44.75	1254571
2019-08-23	44.66	45.24	43.77	43.98	1247518
2019-08-26	44.63	45.34	43.91	45.23	1183567
2019-08-27	45.67	45.67	44.17	44.76	1340228
2019-08-28	44.45	45.57	44.08	45.44	1349678
2019-08-29	45.91	46.63	45.68	46.42	1215063
2019-08-30	46.90	46.98	45.83	46.69	1630408
2019-09-03	46.57	47.35	46.09	46.61	2236324
2019-09-04	47.20	47.76	46.42	46.85	2323036
2019-09-05	47.48	47.49	45.52	46.25	6924353
2019-09-06	55.70	57.30	54.10	56.27	25958236
2019-09-09	56.00	59.74	55.55	58.57	9313809
2019-09-10	56.23	60.80	55.80	59.91	8136918
2019-09-11	59.50	63.45	59.18	63.30	5257431
2019-09-12	62.97	64.18	62.30	62.93	5089465
2019-09-13	62.99	63.99	62.41	62.49	3438895
2019-09-16	61.05	62.85	59.99	61.88	4190630
2019-09-17	61.16	62.12	61.04	61.90	3378219
2019-09-18	61.85	63.83	61.50	63.30	3664780
2019-09-19	63.13	63.63	62.60	63.36	3674405
2019-09-20	63.72	65.07	63.51	64.80	8980965
2019-09-23	64.51	64.78	63.80	64.52	4127243
2019-09-24	64.70	64.78	61.38	61.72	4429458
2019-09-25	61.74	62.86	60.61	62.61	2819114
2019-09-26	62.31	62.70	61.54	62.39	1825121
2019-09-27	62.71	62.89	60.13	60.64	2277572
2019-09-30	60.62	62.22	59.58	61.92	2229245
2019-10-01	62.03	62.24	60.65	60.89	2744433
2019-10-02	60.80	61.04	59.77	60.76	2913722
2019-10-03	61.45	63.00	60.38	62.21	5350550
2019-10-04	62.46	63.38	61.93	62.40	2620543
2019-10-07	62.57	65.60	62.08	65.05	4855064
2019-10-08	64.40	65.37	63.06	64.62	3483145
2019-10-09	65.26	67.61	64.70	67.04	4532202
2019-10-10	66.81	67.77	66.51	67.14	2676448
2019-10-11	67.80	68.11	65.61	66.53	2680349
2019-10-14	66.73	67.77	66.62	67.09	1619869
2019-10-15	67.64	67.94	66.85	66.99	1815121
2019-10-16	67.17	68.17	65.85	67.06	2250324
2019-10-17	67.15	67.62	66.15	66.72	1598473
2019-10-18	66.55	66.88	61.68	64.52	3706138
2019-10-21	64.91	66.32	64.63	66.03	2201075
2019-10-22	66.11	66.37	62.94	63.20	2187677
2019-10-23	62.96	64.89	62.06	62.83	2406416
2019-10-24	63.71	65.22	63.37	64.91	1518665
2019-10-25	64.62	66.11	64.20	65.40	1051894
2019-10-28	65.67	66.87	65.59	66.37	1160062
2019-10-29	66.19	67.10	65.83	66.39	1125408
2019-10-30	66.63	66.90	65.24	66.77	1209679
2019-10-31	66.77	66.77	64.97	66.19	1191386
2019-11-01	66.78	68.00	65.78	66.88	1791193
2019-11-04	68.00	69.89	67.62	68.45	3044886
2019-11-05	68.61	68.84	65.91	66.00	2233506
2019-11-06	66.28	66.31	64.25	66.08	1989702
2019-11-07	66.25	67.35	65.32	65.41	1210929
2019-11-08	65.47	66.79	65.01	66.73	1331026
2019-11-11	66.65	68.47	66.54	67.25	1335386
2019-11-12	67.48	67.77	66.36	67.01	1268778
2019-11-13	66.69	68.03	66.45	67.82	1161466
2019-11-14	68.00	68.60	67.40	67.75	988511
2019-11-15	67.90	68.47	67.08	67.78	1151472
2019-11-18	67.48	67.75	66.24	66.66	1757077
2019-11-19	66.92	67.15	65.83	66.57	2483692
2019-11-20	66.54	68.30	66.40	67.89	1879122
2019-11-21	69.29	71.50	69.20	69.94	3687142
2019-11-22	70.30	71.31	69.29	71.12	2056128
2019-11-25	71.63	73.22	71.26	71.50	3016796
2019-11-26	71.75	72.61	70.73	72.31	1765846
2019-11-27	72.16	72.69	71.18	71.66	1115586
2019-11-29	71.44	71.97	70.88	71.21	691737
2019-12-02	72.44	72.50	68.37	69.92	2259041
2019-12-03	67.69	70.87	66.97	70.68	2014235
2019-12-04	71.01	71.90	69.10	70.00	2350931
2019-12-05	70.20	70.47	68.95	69.50	3273055
2019-12-06	74.94	75.85	71.06	75.57	9991420
2019-12-09	75.51	76.28	73.90	75.46	2753919
2019-12-10	75.30	75.38	71.79	72.79	3156484
2019-12-11	72.85	72.96	71.20	72.46	1951552
2019-12-12	72.76	72.83	71.44	71.97	1419411
2019-12-13	71.78	73.95	71.78	73.72	2317663
2019-12-16	74.09	74.83	73.23	73.64	1407576
2019-12-17	73.64	73.97	72.71	73.63	1930939
2019-12-18	73.35	75.06	73.08	73.55	1401718
2019-12-19	73.41	74.45	73.17	73.38	999134
2019-12-20	74.21	74.25	73.06	74.18	1641274
2019-12-23	74.01	74.40	73.16	73.35	995374
2019-12-24	73.20	73.87	72.86	73.70	361772
2019-12-26	73.80	75.02	73.50	74.44	1012017
2019-12-27	74.94	74.98	73.55	74.39	924571
2019-12-30	74.13	74.50	72.20	73.75	1266202
2019-12-31	73.67	74.29	73.14	74.11	799628
2020-01-02	74.31	76.83	74.11	75.90	2042562
2020-01-03	74.87	75.81	73.68	75.56	1255463
2020-01-06	74.38	75.46	73.72	75.39	2271257
2020-01-07	75.67	75.67	74.01	75.24	2292843
2020-01-08	75.13	76.90	74.81	76.27	3421473
2020-01-09	76.49	77.01	75.53	75.80	1850848
2020-01-10	75.55	75.85	74.36	74.83	2317253
2020-01-13	73.69	74.83	72.81	74.15	1617136
2020-01-14	73.96	74.36	71.68	72.80	2158944
2020-01-15	73.00	75.14	72.72	73.03	1528836
2020-01-16	73.20	74.09	72.63	73.08	1148299
2020-01-17	73.43	73.71	72.27	72.53	1958335
2020-01-21	72.35	74.83	72.04	73.13	1935941
2020-01-22	73.70	75.19	73.70	74.42	1799050
2020-01-23	74.61	74.74	73.15	74.33	1823944
2020-01-24	74.72	75.98	73.09	74.18	1399607
2020-01-27	72.41	73.29	70.55	72.77	1584305
2020-01-28	73.06	75.20	72.78	74.93	1169360
2020-01-29	75.30	77.77	74.93	76.92	2616267
2020-01-30	76.70	79.26	76.27	79.11	2672817
2020-01-31	78.83	80.26	77.16	78.51	2503001
2020-02-03	79.10	80.74	79.04	80.63	1735051
2020-02-04	81.46	83.20	80.46	82.02	2372699
2020-02-05	82.91	83.30	79.93	80.74	1584756
2020-02-06	80.70	82.00	80.59	81.44	825594
2020-02-07	81.44	84.04	80.89	83.16	1517373
2020-02-10	82.95	85.08	82.87	84.61	1839683
2020-02-11	84.86	85.98	84.26	85.33	1125408
2020-02-12	87.18	87.41	84.24	87.33	1623997
2020-02-13	87.11	88.48	86.92	88.03	1770356
2020-02-14	88.43	89.60	88.00	89.41	1122289
2020-02-18	88.83	91.02	88.50	90.76	1167931
2020-02-19	91.68	92.55	90.86	91.49	1599537
2020-02-20	91.78	92.52	87.51	90.31	1806598
2020-02-21	89.99	91.11	87.08	88.73	2239810
2020-02-24	83.61	87.00	80.14	86.37	2206591
2020-02-25	87.39	88.09	82.67	83.06	1962714
2020-02-26	83.12	86.46	82.83	83.58	1909059
2020-02-27	80.19	86.44	76.18	83.21	2854879
2020-02-28	80.11	86.88	79.89	86.31	3016017
2020-03-02	87.39	88.54	84.81	87.96	2521741
2020-03-03	87.77	88.37	83.50	85.81	1965169
2020-03-04	87.48	89.55	85.87	89.55	1988432
2020-03-05	88.07	90.73	87.66	88.60	2102470
2020-03-06	87.10	87.78	81.25	84.02	2573883
2020-03-09	77.18	80.97	75.26	77.63	3110393
2020-03-10	80.00	80.00	75.30	79.82	2338799
2020-03-11	78.54	80.35	74.06	75.00	2712224
2020-03-12	68.35	71.70	64.88	68.68	4354276
2020-03-13	75.02	79.59	70.02	77.32	6006373
2020-03-16	68.88	85.75	66.12	72.31	7014971
2020-03-17	73.07	75.63	68.52	70.94	5056813
2020-03-18	66.80	77.19	65.61	76.61	4420544
2020-03-19	76.53	83.46	74.52	75.88	5673495
2020-03-20	77.00	82.06	75.31	79.70	6081575
2020-03-23	80.01	87.00	79.59	83.50	4712116
2020-03-24	88.00	88.27	84.06	85.00	4768383
2020-03-25	85.00	86.70	80.25	81.37	2700458
2020-03-26	82.02	84.82	81.27	83.66	3292662
2020-03-27	83.06	83.09	79.74	82.57	3329655
2020-03-30	83.98	89.29	83.20	88.14	4910855
2020-03-31	88.08	98.38	87.92	92.40	7084420
2020-04-01	90.82	95.63	88.75	92.09	4680821
2020-04-02	92.45	93.95	82.61	84.04	4900888
2020-04-03	84.26	85.93	78.72	79.00	4043617
2020-04-06	81.63	90.48	80.55	90.15	5594125
2020-04-07	90.91	91.04	86.01	87.97	3167885
2020-04-08	88.99	90.65	85.84	88.37	2399357
2020-04-09	89.00	91.38	86.13	90.63	3370510
2020-04-13	91.44	94.96	90.04	93.97	3264857
2020-04-14	95.69	99.65	95.04	98.43	3830286
2020-04-15	97.93	101.50	95.92	100.53	2883452
2020-04-16	102.90	105.15	99.01	100.68	4618751
2020-04-17	99.43	102.07	96.79	100.35	2906324
2020-04-20	101.37	103.45	100.60	101.80	2576869
2020-04-21	102.25	103.06	96.55	99.33	2885455
2020-04-22	100.71	102.48	98.25	101.79	2746171
2020-04-23	101.83	104.30	100.50	102.19	2624713
2020-04-24	103.25	105.44	100.12	105.07	2933961
2020-04-27	106.71	109.45	106.20	108.25	2462626
2020-04-28	109.52	111.36	103.30	103.94	2910943
2020-04-29	103.42	105.42	100.71	103.40	3220731
2020-04-30	103.59	107.85	103.29	104.75	2308325
2020-05-01	103.19	105.48	101.88	103.52	1431468
2020-05-04	103.43	108.96	103.16	107.08	2089155
2020-05-05	109.00	111.76	107.36	109.35	2006107
2020-05-06	110.88	116.00	110.88	115.49	2984154
2020-05-07	117.38	119.54	115.11	117.70	3752455
2020-05-08	118.48	120.90	115.66	116.56	3157664
2020-05-11	117.68	121.84	117.50	120.65	4240849
2020-05-12	122.00	123.79	118.12	120.26	2618811
2020-05-13	121.11	124.28	115.57	119.07	3581118
2020-05-14	118.30	123.49	117.11	122.01	3045297
2020-05-15	121.75	126.28	121.47	125.88	2596185
2020-05-18	126.78	128.46	121.61	122.92	3901600
2020-05-19	124.14	130.36	123.39	127.22	2963669
2020-05-20	130.00	134.74	127.33	128.77	4327892
2020-05-21	132.00	136.29	131.08	132.85	4878991
2020-05-22	136.17	136.18	131.64	133.00	2937603
2020-05-26	136.01	136.04	126.50	128.95	4884904
2020-05-27	126.65	127.46	118.21	126.54	4472720
2020-05-28	126.75	132.13	126.54	127.80	4279493
2020-05-29	130.03	141.43	129.90	139.74	8932583
2020-06-01	142.35	150.58	140.45	147.22	6854252
2020-06-02	151.97	152.00	141.03	147.68	7561681
2020-06-03	146.86	150.57	145.22	147.45	4485008
2020-06-04	147.75	148.64	138.54	140.06	8408814
2020-06-05	139.82	144.95	131.26	139.64	8238795
2020-06-08	136.99	147.07	135.42	146.54	4928442
2020-06-09	145.41	146.05	140.34	141.92	4231151
2020-06-10	144.50	149.94	143.66	148.05	4206335
2020-06-11	145.00	154.00	144.29	148.90	5593850
2020-06-12	152.06	155.14	146.28	150.60	3986817
2020-06-15	154.88	163.70	152.86	162.69	8193759
2020-06-16	164.94	165.08	158.18	163.05	5556502
2020-06-17	164.27	167.87	160.93	161.71	6212915
2020-06-18	161.71	163.60	160.41	162.30	5971940
2020-06-19	163.07	165.00	160.00	161.42	14150306
2020-06-22	164.33	169.85	163.49	168.30	5687705
2020-06-23	170.34	171.20	165.39	166.80	6113695
2020-06-24	167.41	172.21	163.73	163.91	5546054
2020-06-25	165.00	169.80	161.63	168.40	3364916
2020-06-26	168.77	180.45	164.22	177.58	8570630
2020-06-29	176.24	177.00	166.61	171.67	5126883
2020-06-30	172.36	174.48	169.77	172.21	3462366
2020-07-01	171.25	180.38	170.80	178.96	3770542
2020-07-02	181.00	199.49	178.52	190.99	13225067
2020-07-06	196.45	199.45	190.00	190.66	6495697
2020-07-07	191.39	202.65	189.59	197.75	6189470
2020-07-08	200.97	206.55	200.28	206.35	6248677
2020-07-09	211.50	217.00	206.59	212.42	10243054
2020-07-10	212.53	213.40	204.15	210.11	4808004
2020-07-13	211.51	211.84	185.14	190.02	9412949
2020-07-14	191.00	196.94	181.50	196.43	7466191
2020-07-15	193.93	195.20	188.34	192.83	5429597
2020-07-16	190.00	193.50	186.20	191.72	3771213
2020-07-17	191.10	196.84	188.66	196.41	3102357
2020-07-20	197.90	202.91	196.58	201.99	4309000
2020-07-21	203.82	204.87	198.29	201.03	3955550
2020-07-22	201.37	204.50	199.33	203.98	3011527
2020-07-23	204.00	208.80	196.61	198.49	3302378
2020-07-24	193.00	194.74	186.77	190.95	3984210
2020-07-27	191.65	197.80	188.71	196.27	2341787
2020-07-28	196.27	202.11	195.14	196.73	2475205
2020-07-29	198.60	210.48	198.60	209.15	4529502
2020-07-30	206.11	215.00	205.00	213.94	4382810
2020-07-31	216.88	217.70	210.35	216.83	3083330
2020-08-03	218.72	227.33	218.33	226.28	3210133
2020-08-04	225.20	229.41	221.24	227.68	2598236
2020-08-05	227.68	229.83	225.06	226.02	1964458
2020-08-06	226.75	228.50	212.06	215.68	4525320
2020-08-07	215.19	215.42	199.17	204.76	5653450
2020-08-10	206.36	207.60	193.60	198.38	5006479
2020-08-11	197.51	199.84	191.38	191.82	4488571
2020-08-12	192.65	196.88	189.12	193.30	4591084
2020-08-13	194.22	203.85	193.62	199.38	4048023
2020-08-14	201.36	204.46	197.21	199.71	1952648
2020-08-17	202.24	209.83	201.98	207.70	2590486
2020-08-18	213.49	213.53	207.69	209.47	2763874
2020-08-19	209.91	212.17	205.33	208.21	1880838
2020-08-20	207.49	215.50	206.27	214.48	2359188
2020-08-21	214.42	216.40	209.17	210.18	2965764
2020-08-24	212.57	213.44	201.55	204.49	3033047
2020-08-25	203.46	205.50	199.01	205.09	2317049
2020-08-26	209.01	218.42	207.34	214.41	3575091
2020-08-27	214.15	217.90	209.16	214.77	2419018
2020-08-28	218.05	223.83	215.10	215.24	3472057
2020-08-31	218.67	224.14	215.52	223.00	3933346
2020-09-01	240.68	271.44	237.00	268.80	20852253
2020-09-02	282.72	290.23	251.12	265.16	25428162
2020-09-03	248.61	251.90	225.16	242.01	31591160
2020-09-04	233.77	234.94	205.25	216.26	26988730
2020-09-08	206.05	214.14	202.42	205.63	11695860
2020-09-09	210.20	216.25	205.65	211.79	11243448
2020-09-10	214.30	217.25	203.53	205.95	6047407
2020-09-11	207.84	208.66	193.66	197.94	8183205
2020-09-14	200.46	204.92	196.64	202.95	5189061
2020-09-15	206.02	207.00	199.29	202.02	4497542
2020-09-16	200.43	203.52	195.01	197.01	5043403
2020-09-17	190.52	195.24	187.21	193.39	5685322
2020-09-18	195.38	195.85	188.06	194.86	7504875
2020-09-21	190.34	205.10	189.25	205.02	6454219
2020-09-22	207.56	212.49	200.75	212.13	5591944
2020-09-23	210.51	219.28	207.34	211.52	7127560
2020-09-24	208.51	209.55	199.33	203.85	4979720
2020-09-25	206.44	213.11	204.66	212.36	3449706
2020-09-28	213.12	216.80	209.93	213.24	3944598
2020-09-29	214.16	217.02	211.81	212.93	3228439
2020-09-30	212.00	218.43	210.11	215.24	3881712
2020-10-01	218.80	224.23	218.25	222.26	4946535
2020-10-02	219.00	227.20	217.70	218.27	5194838
2020-10-05	228.05	236.37	223.82	225.92	7636194
2020-10-06	227.58	228.30	218.55	221.20	4659549
2020-10-07	224.52	226.85	221.89	224.05	3474699
2020-10-08	226.08	226.90	218.12	220.39	3980682
2020-10-09	222.90	228.86	221.34	225.60	4329391
2020-10-12	229.50	234.00	228.29	231.86	3689965
2020-10-13	233.97	240.00	233.45	238.21	3373320
2020-10-14	244.99	246.80	233.00	237.10	5139483
2020-10-15	232.28	240.97	230.65	240.45	3201839
2020-10-16	242.29	243.71	234.16	234.60	2557603
2020-10-19	237.07	238.47	227.56	228.41	2981131
2020-10-20	229.56	231.69	227.10	227.80	2133800
2020-10-21	228.39	232.00	217.72	218.12	2909786
2020-10-22	220.00	221.02	211.00	214.80	3458647
2020-10-23	215.38	219.97	211.28	219.82	2177627
2020-10-26	218.00	227.28	215.63	220.17	2982805
2020-10-27	224.44	225.24	219.19	222.19	1877248
2020-10-28	220.52	222.80	215.12	218.25	2078685
2020-10-29	221.65	223.90	213.47	213.65	2118970
2020-10-30	210.50	210.91	200.23	202.25	3985768
2020-11-02	204.21	204.65	196.01	201.56	3330600
2020-11-03	201.05	209.14	199.57	208.43	2300632
2020-11-04	217.99	235.34	217.70	235.01	5728261
2020-11-05	236.60	246.00	232.70	236.77	4355341
2020-11-06	234.09	235.65	227.00	231.69	2384415
2020-11-09	216.01	216.01	197.20	197.60	11684542
2020-11-10	201.84	203.89	185.36	198.31	8821627
2020-11-11	202.37	209.39	200.12	208.55	3660872
2020-11-12	211.00	214.50	209.09	212.62	3009675
2020-11-13	212.61	213.25	204.00	205.70	2726283
2020-11-16	200.68	208.88	199.68	208.13	2461489
2020-11-17	210.00	214.18	207.92	211.91	1941017
2020-11-18	212.39	216.80	209.00	214.32	2654569
2020-11-19	214.15	222.85	214.15	219.70	2417416
2020-11-20	220.60	226.39	219.12	221.59	2340592
2020-11-23	220.26	221.37	213.56	217.17	2436401
2020-11-24	215.00	217.70	212.50	217.20	2355511
2020-11-25	218.44	224.54	218.27	224.15	1888115
2020-11-27	226.52	226.91	221.21	226.87	1703008
2020-11-30	228.32	233.88	218.95	227.88	3775622
2020-12-01	222.00	223.00	210.96	215.71	5179416
2020-12-02	213.34	219.90	209.11	217.70	3054920
2020-12-03	221.68	236.24	218.75	231.01	10982206
2020-12-04	244.83	256.00	240.20	243.22	19048083
2020-12-07	241.00	241.81	232.27	232.52	6155010
2020-12-08	235.22	237.50	228.66	234.82	4608742
2020-12-09	232.10	234.00	219.71	220.97	4758619
2020-12-10	217.33	227.50	216.00	222.59	3117459
2020-12-11	223.00	228.21	220.93	225.49	2471336
2020-12-14	224.85	228.79	222.70	228.33	2373414
2020-12-15	229.54	237.74	228.20	233.70	3334598
2020-12-16	234.29	239.70	233.26	237.08	2132150
2020-12-17	238.95	247.74	238.07	247.00	3566152
2020-12-18	248.43	249.25	238.51	241.00	4231034
2020-12-21	242.89	249.90	239.41	248.00	3015880
2020-12-22	250.00	252.79	243.80	251.60	3069322
2020-12-23	252.00	252.48	242.61	244.05	2062043
2020-12-24	245.00	250.30	243.50	244.93	1024485
2020-12-28	245.19	246.88	228.37	229.20	3323524
2020-12-29	232.97	233.14	226.80	228.16	2684386
2020-12-30	229.00	230.14	224.30	225.90	2074472
2020-12-31	225.30	225.99	220.60	222.30	2209644
2021-01-04	222.39	224.63	216.50	222.41	2757674
2021-01-05	226.94	233.80	224.03	228.50	4460919
2021-01-06	222.88	228.29	218.55	223.85	2891771
2021-01-07	228.54	239.79	227.90	239.03	4093397
2021-01-08	241.60	246.39	240.78	244.54	3334887
2021-01-11	241.00	244.98	237.18	240.96	1372716
2021-01-12	245.57	263.00	245.42	262.65	7722344
2021-01-13	260.00	262.31	252.92	255.85	4417351
2021-01-14	256.88	258.27	247.77	250.25	2717821
2021-01-15	251.35	256.44	246.89	249.28	2512615
2021-01-19	251.80	260.38	251.64	256.57	3117730
2021-01-20	260.82	262.47	253.70	255.31	2788219
2021-01-21	257.68	257.68	251.65	253.94	1495684
2021-01-22	253.02	257.13	250.88	255.15	1479047
2021-01-25	257.91	260.00	236.68	244.40	4198921
2021-01-26	244.40	245.98	233.70	235.11	2746035
2021-01-27	232.35	232.85	222.66	225.19	3787305
2021-01-28	231.20	237.87	228.00	234.14	3047876
2021-01-29	233.15	235.64	228.03	232.89	1999323
2021-02-01	233.25	234.47	224.67	230.14	3224249
2021-02-02	234.49	242.08	232.50	239.84	3054127
2021-02-03	243.45	243.55	235.15	236.83	1875469
2021-02-04	238.50	247.00	236.62	246.01	2808926
2021-02-05	246.66	251.00	244.77	250.37	2557395
2021-02-08	252.31	256.20	247.80	248.90	2039856
2021-02-09	249.92	256.96	249.01	255.82	2017460
2021-02-10	257.54	261.76	250.48	255.25	2231834
2021-02-11	257.76	259.04	253.81	256.27	1382879
2021-02-12	255.45	263.49	251.74	263.30	2124028
2021-02-16	262.95	275.46	259.51	264.69	4382078
2021-02-17	259.32	262.21	248.80	254.98	2376240
2021-02-18	252.48	263.45	248.69	260.99	2047267
2021-02-19	262.27	269.91	262.04	265.16	2167512
2021-02-22	258.22	259.58	240.22	243.51	4620129
2021-02-23	231.22	245.20	222.22	243.60	4459009
2021-02-24	240.64	243.00	234.46	239.66	3427780
2021-02-25	239.37	242.49	223.70	225.73	4553264
2021-02-26	225.00	228.56	219.15	226.66	7422610
2021-03-01	233.37	240.93	229.37	238.56	5143257
2021-03-02	245.25	246.11	231.40	232.59	3216555
2021-03-03	232.09	232.59	216.16	219.64	3671174
2021-03-04	219.26	223.98	205.76	210.62	5089150
2021-03-05	212.51	213.29	188.91	204.31	6785158
2021-03-08	203.54	208.47	191.59	192.84	3949999
2021-03-09	203.47	214.53	201.89	213.22	4404842
2021-03-10	219.84	221.65	210.10	212.67	3170061
2021-03-11	220.99	226.30	215.57	225.22	5185237
2021-03-12	215.90	216.86	207.69	210.34	9276632
2021-03-15	209.76	220.48	209.76	220.08	3905083
2021-03-16	221.68	224.53	210.16	211.18	3192881
2021-03-17	208.06	215.70	204.89	213.34	3015140
2021-03-18	209.00	209.16	204.45	204.80	3417855
2021-03-19	204.80	207.51	199.55	205.67	3476100
2021-03-22	205.36	208.75	203.72	207.43	2423179
2021-03-23	208.14	209.80	206.11	207.96	1661163
2021-03-24	209.00	209.00	198.02	198.46	2856657
2021-03-25	193.89	202.80	192.50	200.29	3432270
2021-03-26	200.15	204.44	195.11	201.96	2150550
2021-03-29	201.88	202.61	193.40	197.40	1984205
2021-03-30	194.25	198.01	192.02	196.94	2201908
2021-03-31	199.76	204.82	197.39	202.45	2162252
2021-04-01	205.30	210.49	205.29	206.29	2251863
2021-04-05	208.00	208.38	202.30	205.65	1717054
2021-04-06	205.27	209.48	203.35	205.71	1894850
2021-04-07	206.00	208.52	204.30	205.71	1595014
2021-04-08	209.55	213.29	208.31	212.28	2775809
2021-04-09	210.96	213.35	207.62	212.97	2121854
2021-04-12	210.01	215.66	209.22	213.48	1575699
2021-04-13	216.87	229.21	216.40	223.64	4287282
2021-04-14	225.57	227.58	223.64	225.36	4814323
2021-04-15	229.00	233.69	226.80	233.20	2843657
2021-04-16	232.78	234.00	228.55	231.93	1889004
2021-04-19	229.47	231.63	222.10	223.30	1899193
2021-04-20	222.80	225.86	218.39	219.43	1432378
2021-04-21	218.36	220.78	215.51	219.36	1621547
2021-04-22	218.93	227.99	218.93	221.69	2074147
2021-04-23	222.85	226.88	222.70	224.84	1432234
2021-04-26	225.40	234.44	223.68	234.36	2255580
2021-04-27	234.01	234.73	228.50	230.02	1355614
2021-04-28	227.43	236.11	227.16	232.30	1584904
2021-04-29	232.89	232.89	221.50	224.59	1622743
2021-04-30	221.09	228.36	220.62	222.94	1289102
2021-05-03	224.03	224.03	213.79	215.10	1843645
2021-05-04	212.08	212.98	202.45	204.31	4642514
2021-05-05	205.65	205.95	195.43	196.47	3694754
2021-05-06	196.04	196.46	187.59	193.62	4610711
2021-05-07	196.22	201.50	194.33	195.28	3284375
2021-05-10	193.99	194.70	189.14	190.00	2337277
2021-05-11	181.54	196.72	180.55	195.98	3726290
2021-05-12	191.05	192.79	184.60	187.79	2575038
2021-05-13	190.10	191.60	179.49	180.16	3821302
2021-05-14	181.57	187.51	181.22	187.08	2037709
2021-05-17	186.37	188.00	182.46	186.51	1456299
2021-05-18	187.03	192.58	186.21	188.91	2250950
2021-05-19	184.49	189.90	183.09	189.49	1711181
2021-05-20	190.47	197.41	189.52	195.49	3030020
2021-05-21	198.94	199.30	192.93	193.75	2231940
2021-05-24	196.00	198.37	194.57	195.55	1702958
2021-05-25	196.49	196.88	193.49	195.68	1923364
2021-05-26	197.50	199.78	196.43	197.36	2181594
2021-05-27	196.27	200.35	192.46	199.40	2878318
2021-05-28	200.98	204.29	200.00	201.62	1850712
2021-06-01	202.10	203.08	196.71	200.38	1856298
2021-06-02	201.09	202.87	198.77	200.53	1406374
2021-06-03	197.85	198.46	193.66	194.75	2960168
2021-06-04	209.94	234.89	209.94	233.24	18401249
2021-06-07	231.01	244.65	230.74	240.97	10106610
2021-06-08	240.00	246.80	239.68	242.32	4348658
2021-06-09	241.00	242.88	237.37	237.75	3168736
2021-06-10	237.58	243.49	235.11	243.08	3043279
2021-06-11	243.01	253.14	242.48	253.01	3922676
2021-06-14	253.06	261.00	250.58	257.26	4533881
2021-06-15	253.99	254.50	247.87	250.48	2870781
2021-06-16	251.00	255.80	248.05	253.07	3210055
2021-06-17	250.00	261.49	249.00	260.61	3478469
2021-06-18	261.19	275.84	261.19	274.43	6098964
2021-06-21	268.81	273.89	265.50	270.02	2581514
2021-06-22	269.99	279.06	269.00	277.27	3149920
2021-06-23	276.77	279.90	273.03	274.80	2691435
2021-06-24	276.45	282.55	275.64	276.72	2249463
2021-06-25	277.94	279.42	274.60	279.20	2186684
2021-06-28	279.10	285.35	279.10	284.15	1740286
2021-06-29	282.58	284.99	279.50	284.48	1989853
2021-06-30	284.00	286.51	279.35	279.57	1771428
2021-07-01	278.63	280.63	275.14	278.09	1359640
2021-07-02	279.60	283.00	277.21	278.82	1232190
2021-07-06	279.00	293.61	277.16	288.18	3438654
2021-07-07	292.00	293.65	285.61	288.94	3136657
2021-07-08	280.64	291.89	279.50	288.74	2346603
2021-07-09	287.50	290.00	285.05	288.02	1497077
2021-07-12	290.38	298.75	287.02	288.10	1978002
2021-07-13	288.46	288.55	281.83	283.68	1496196
2021-07-14	285.04	285.98	274.02	275.43	1707179
2021-07-15	274.68	279.74	270.41	277.01	3528072
2021-07-16	280.95	283.59	277.79	282.05	1914663
2021-07-19	281.43	291.66	277.90	289.48	3080810
2021-07-20	291.60	306.00	290.50	301.27	4394300
2021-07-21	300.99	304.95	294.21	302.81	2247937
2021-07-22	303.46	310.51	303.17	308.00	1945151
2021-07-23	307.02	310.29	305.11	308.50	1594381
2021-07-26	305.38	308.29	302.50	305.77	1391736
2021-07-27	302.80	306.94	295.06	302.04	1724280
2021-07-28	303.03	307.37	299.18	304.82	1107604
2021-07-29	302.24	308.49	299.75	301.18	1481344
2021-07-30	297.18	302.59	296.10	298.04	1406998
2021-08-02	299.80	299.80	288.37	295.10	2002952
2021-08-03	293.81	299.84	289.35	292.66	1453937
2021-08-04	293.35	302.16	293.07	301.97	1662227
2021-08-05	302.00	308.80	299.33	305.61	1763458
2021-08-06	304.16	307.95	298.93	302.63	1017223
2021-08-09	302.50	307.52	299.49	306.50	1061162
2021-08-10	308.00	314.76	300.50	301.44	2029054
2021-08-11	303.00	303.49	290.69	293.06	1885710
2021-08-12	290.37	300.09	290.37	295.54	1072377
2021-08-13	296.01	299.27	293.62	295.97	851913
2021-08-16	296.23	296.36	282.11	286.75	1552977
2021-08-17	285.00	289.93	281.28	285.58	1137480
2021-08-18	286.92	288.61	284.08	284.81	955064
2021-08-19	283.57	291.39	283.40	286.84	2048604
2021-08-20	288.54	289.65	284.51	286.00	1431227
2021-08-23	287.01	296.00	285.68	290.89	2118655
2021-08-24	295.47	296.33	291.17	293.99	1379769
2021-08-25	294.59	299.78	292.99	298.90	1526487
2021-08-26	299.80	303.76	294.96	295.15	1050744
2021-08-27	297.98	302.68	296.00	300.76	1260812
2021-08-30	304.69	308.74	301.32	303.64	1428443
2021-08-31	295.14	299.84	291.30	296.24	2419298
2021-09-01	296.34	299.17	294.00	297.22	1641647
2021-09-02	297.00	297.22	290.50	294.57	3797554
2021-09-03	296.05	314.70	295.98	310.05	9922234
2021-09-07	310.70	311.68	290.77	291.50	5159474
2021-09-08	292.75	294.37	280.68	281.64	4051335
2021-09-09	282.03	284.71	279.29	281.31	2454684
2021-09-10	283.79	285.62	276.23	277.15	2339210
2021-09-13	277.98	277.98	268.22	271.22	2982114
2021-09-14	271.85	272.94	267.06	267.98	2552451
2021-09-15	269.36	273.90	263.89	273.65	3659092
2021-09-16	273.64	277.11	271.97	277.10	2746070
2021-09-17	277.00	278.67	273.89	277.74	4051470
2021-09-20	270.89	276.10	267.15	271.29	2761708
2021-09-21	273.14	274.31	267.96	271.16	2083984
2021-09-22	271.01	275.68	268.05	274.04	1384543
2021-09-23	275.21	277.38	273.41	273.70	1401806
2021-09-24	271.85	273.05	267.35	272.37	1176345
2021-09-27	268.50	268.66	262.12	263.82	1994256
2021-09-28	260.00	260.00	253.03	259.00	3022892
2021-09-29	257.24	261.01	255.58	256.89	2088614
2021-09-30	257.96	261.36	257.35	257.43	1494677
2021-10-01	257.00	259.41	253.30	257.77	1559843
2021-10-04	255.15	255.24	241.95	246.57	3048599
2021-10-05	248.00	257.08	247.58	256.20	2491264
2021-10-06	253.77	265.23	253.62	265.12	3326568
2021-10-07	266.91	271.94	265.00	267.83	2043428
2021-10-08	268.82	269.99	261.75	263.03	2037107
2021-10-11	261.98	265.50	259.03	261.50	949639
2021-10-12	261.99	262.00	250.12	254.69	3437322
2021-10-13	258.48	260.65	255.51	259.31	2388462
2021-10-14	263.01	268.19	260.66	261.17	1556974
2021-10-15	261.95	262.34	258.12	260.47	1220418
2021-10-18	261.35	269.91	261.29	269.70	1633858
2021-10-19	272.00	276.51	270.36	272.89	1772407
2021-10-20	275.00	277.49	268.08	271.26	1201163
2021-10-21	270.85	280.79	270.78	279.87	2565304
2021-10-22	280.81	281.39	273.05	274.73	1541317
2021-10-25	275.58	279.94	273.90	277.86	970333
2021-10-26	281.57	288.50	279.21	280.58	1883028
2021-10-27	282.00	285.00	277.68	277.96	1387976
2021-10-28	274.50	276.90	266.81	275.91	1651898
2021-10-29	275.88	280.09	274.83	278.29	1218280
2021-11-01	277.27	279.13	274.52	277.96	935815
2021-11-02	279.03	282.48	277.62	281.86	1463504
2021-11-03	283.02	283.94	278.25	283.21	893338
2021-11-04	283.21	288.14	282.68	284.11	905821
2021-11-05	280.54	281.33	265.26	267.49	2777866
2021-11-08	267.89	275.90	266.85	273.91	2287386
2021-11-09	275.26	279.51	273.25	275.17	1065372
2021-11-10	273.61	274.53	253.31	255.66	3665819
2021-11-11	257.39	260.20	254.29	254.55	1533715
2021-11-12	259.00	265.62	258.00	264.66	2060126
2021-11-15	266.10	267.59	262.50	263.71	1801468
2021-11-16	263.41	268.96	261.32	267.74	1433686
2021-11-17	267.84	272.96	265.32	267.12	1351607
2021-11-18	267.75	268.00	261.62	264.18	1019560
2021-11-19	267.92	275.54	263.11	263.34	1265661
2021-11-22	262.01	262.36	244.50	247.75	2633700
2021-11-23	241.42	246.99	237.33	242.65	2172080
2021-11-24	241.04	243.70	233.33	243.47	1627359
2021-11-26	257.48	257.48	247.66	249.63	1692136
2021-11-29	250.32	252.66	245.52	251.50	1725696
2021-11-30	252.52	255.40	243.78	246.36	1972436
2021-12-01	248.08	249.64	230.37	230.79	2235188
2021-12-02	230.95	235.99	227.47	233.82	8062694
2021-12-03	154.80	155.40	131.51	135.09	76138919
2021-12-06	135.64	146.06	132.98	143.88	23242174
2021-12-07	147.50	148.80	138.51	138.60	16190552
2021-12-08	141.14	154.99	139.62	153.74	18746056
2021-12-09	155.27	163.77	147.70	149.37	17125238
2021-12-10	148.25	152.93	142.62	144.48	7906582
2021-12-13	143.88	146.48	139.56	139.77	5870774
2021-12-14	137.72	146.16	136.36	144.46	7689704
2021-12-15	145.00	152.37	143.48	151.07	7449630
2021-12-16	145.85	150.90	145.01	150.01	8039785
2021-12-17	148.73	155.99	146.18	155.37	8357200
2021-12-20	154.51	158.63	147.13	148.06	5419191
2021-12-21	148.76	155.27	147.12	154.24	3816339
2021-12-22	153.59	155.74	150.92	153.85	3544336
2021-12-23	153.17	158.15	151.38	157.01	3267508
2021-12-27	154.99	159.73	154.42	156.52	3540797
2021-12-28	156.89	156.93	151.77	152.39	2631009
2021-12-29	152.38	153.26	148.26	152.48	2488083
2021-12-30	151.92	157.79	150.12	155.16	2959869
2021-12-31	154.00	156.74	152.17	152.31	2204402
2022-01-03	152.35	157.37	147.46	157.01	3728912
2022-01-04	155.10	156.41	147.57	154.44	6265165
2022-01-05	150.26	153.49	143.53	144.17	6104538
2022-01-06	142.05	147.05	139.45	143.10	5968947
2022-01-07	140.49	144.73	135.12	135.93	6221187
2022-01-10	133.51	136.50	126.91	136.23	7181070
2022-01-11	137.68	145.93	136.80	142.13	5524474
2022-01-12	142.91	145.94	137.58	139.25	3756321
2022-01-13	139.40	139.47	130.55	130.59	3668511
2022-01-14	128.30	133.46	127.10	130.44	3910070
2022-01-18	128.00	131.85	125.20	127.31	3644317
2022-01-19	127.81	132.05	126.69	126.99	3157637
2022-01-20	129.28	132.88	123.71	124.44	3399934
2022-01-21	122.45	122.96	115.52	116.13	6696993
2022-01-24	111.59	122.23	108.06	121.83	9041126
2022-01-25	120.00	122.21	114.55	117.80	5011808
2022-01-26	121.89	123.69	113.21	114.33	5579760
2022-01-27	116.38	119.67	110.29	110.69	5482634
2022-01-28	111.97	117.47	109.52	117.29	3907477
2022-01-31	118.25	125.92	118.00	125.77	4267970
2022-02-01	127.59	128.29	123.56	127.50	2688254
2022-02-02	127.29	127.29	120.06	121.57	3663955
2022-02-03	118.06	120.29	113.74	114.24	3351428
2022-02-04	114.43	119.87	113.85	118.46	3661369
2022-02-07	118.51	123.34	118.14	118.41	3041585
2022-02-08	117.14	122.36	116.50	121.87	3186079
2022-02-09	123.91	128.28	121.60	128.16	3712223
2022-02-10	124.50	131.91	123.20	127.22	3967215
2022-02-11	127.40	129.05	121.18	122.48	2905144
2022-02-14	122.63	125.11	120.41	120.78	2628676
2022-02-15	123.60	125.93	121.35	125.57	1952563
2022-02-16	123.15	123.92	118.51	120.14	3459780
2022-02-17	118.61	120.61	114.19	115.00	3190559
2022-02-18	115.00	116.11	109.28	110.28	4304302
2022-02-22	108.04	114.50	108.02	110.99	3990197
2022-02-23	112.01	112.34	106.31	106.35	2576846
2022-02-24	101.12	113.98	100.00	113.56	4761055
2022-02-25	114.45	115.22	109.69	115.07	3924284
2022-02-28	114.54	118.92	114.15	118.43	4859188
2022-03-01	117.55	123.50	117.02	117.90	3841256
2022-03-02	117.96	118.15	109.52	114.40	4833675
2022-03-03	115.90	115.90	107.50	108.66	3760018
2022-03-04	108.70	110.37	101.20	101.38	5272745
2022-03-07	102.27	103.74	95.05	95.06	6580996
2022-03-08	95.00	96.96	90.90	91.98	5917077
2022-03-09	95.95	100.24	95.49	98.05	5176835
2022-03-10	94.91	96.00	91.92	93.88	11519626
2022-03-11	76.70	77.81	71.00	75.01	44966816
2022-03-14	73.17	75.74	71.79	73.24	11239907
2022-03-15	73.30	77.19	72.52	76.64	8366228
2022-03-16	78.35	83.46	77.77	83.17	10955137
2022-03-17	82.74	88.04	82.25	87.26	6891514
2022-03-18	88.28	96.97	88.27	95.51	11799259
2022-03-21	94.21	100.06	93.01	95.86	8118710
2022-03-22	94.12	102.05	94.00	99.45	5869509
2022-03-23	98.17	102.61	94.73	100.17	6228842
2022-03-24	101.09	104.70	98.14	104.55	6654303
2022-03-25	104.22	104.46	98.37	100.45	6004232
2022-03-28	100.90	105.05	98.81	104.67	5170024
2022-03-29	106.47	111.99	104.10	111.24	6306551
2022-03-30	109.26	111.74	106.63	107.95	4429001
2022-03-31	107.08	109.90	105.65	107.12	4000289
2022-04-01	107.00	111.47	106.70	108.63	4242443
2022-04-04	109.64	113.67	108.70	112.28	3468923
2022-04-05	111.30	113.00	106.38	107.37	4110268
2022-04-06	105.65	105.94	100.81	102.70	5946335
2022-04-07	102.24	105.50	100.01	102.72	4207327
2022-04-08	101.84	104.94	100.59	101.95	3902514
2022-04-11	100.24	102.88	97.18	101.71	3262181
2022-04-12	103.52	105.41	97.63	98.76	3658214
2022-04-13	98.50	105.05	97.99	104.56	3633998
2022-04-14	104.45	104.93	99.23	99.53	2987641
2022-04-18	99.14	99.24	93.84	96.32	3870909
2022-04-19	95.91	102.94	94.61	102.03	4051771
2022-04-20	101.73	101.87	92.37	92.74	4841678
2022-04-21	94.81	96.20	86.75	87.42	4749442
2022-04-22	88.04	90.37	84.71	86.33	3777776
2022-04-25	85.35	91.07	85.19	89.95	3722600
2022-04-26	89.15	89.67	84.08	84.39	4242611
2022-04-27	84.33	86.58	81.13	82.71	3561899
2022-04-28	83.91	86.74	80.63	85.37	3888933
2022-04-29	84.56	87.55	80.89	81.00	2877542
2022-05-02	80.73	86.00	80.45	85.83	3291487
2022-05-03	81.37	86.75	81.09	83.94	3567817
2022-05-04	84.70	88.58	79.10	88.51	4250224
2022-05-05	86.86	86.86	79.16	80.93	3478961
2022-05-06	79.78	80.02	74.14	74.57	4415463
2022-05-09	72.47	73.84	67.92	68.63	5426073
2022-05-10	71.10	73.00	66.00	70.29	6018967
2022-05-11	69.74	73.02	67.02	67.60	6200379
2022-05-12	65.74	72.15	64.84	69.84	5274926
2022-05-13	72.66	80.78	72.51	79.17	6171461
2022-05-16	77.30	79.78	74.18	74.49	3522549
2022-05-17	76.76	79.57	72.14	75.25	5004479
2022-05-18	73.88	76.12	71.91	72.76	2963177
2022-05-19	73.60	80.16	72.55	78.18	5308625
2022-05-20	79.64	80.95	72.84	76.75	4609767
2022-05-23	76.58	78.33	74.47	78.27	2787685
2022-05-24	76.94	77.17	69.79	71.73	4320053
2022-05-25	71.13	78.77	71.13	77.70	3867158
2022-05-26	76.50	81.88	75.93	80.81	3546797
2022-05-27	81.62	86.66	81.62	86.24	3413652
2022-05-31	86.24	87.26	82.00	83.91	5292421
2022-06-01	85.32	87.44	81.28	82.12	2369842
2022-06-02	82.24	88.28	81.80	87.63	2791309
2022-06-03	84.53	86.13	82.78	83.78	2569774
2022-06-06	86.04	87.61	82.64	84.26	2283815
2022-06-07	82.45	88.03	82.16	87.74	3520149
2022-06-08	90.00	92.04	88.71	90.10	5663745
2022-06-09	89.44	91.67	87.33	87.36	12549234
2022-06-10	66.50	69.85	64.30	65.93	41721354
2022-06-13	62.50	63.30	58.00	59.12	14979904
2022-06-14	59.98	60.33	57.14	57.28	7000324
2022-06-15	57.82	61.62	57.32	60.47	8909299
2022-06-16	57.79	59.24	55.96	56.81	7732298
2022-06-17	56.42	61.45	56.42	60.55	6518719
2022-06-21	60.76	63.41	59.48	59.55	7079210
2022-06-22	59.25	63.38	58.52	62.05	5178006
2022-06-23	62.79	66.05	61.78	65.70	6007678
2022-06-24	66.39	69.75	66.05	68.75	7682295
2022-06-27	69.53	70.71	66.03	66.19	4660460
2022-06-28	65.51	66.83	61.42	61.67	4356051
2022-06-29	61.61	62.32	60.35	61.04	3353075
2022-06-30	60.48	60.48	55.86	57.38	5064709
2022-07-01	58.00	61.51	57.00	61.22	7465159
2022-07-05	60.41	65.66	59.45	65.32	4807250
2022-07-06	65.60	66.94	63.34	64.09	3549185
2022-07-07	63.84	68.40	63.84	67.45	5482709
2022-07-08	66.20	68.39	65.37	66.45	3067636
2022-07-11	65.98	66.08	62.54	63.11	3387419
2022-07-12	63.54	65.67	61.61	62.80	3010737
2022-07-13	60.57	63.35	59.50	61.70	3143769
2022-07-14	61.33	61.80	58.79	60.23	2523069
2022-07-15	61.50	63.87	60.34	63.43	3563631
2022-07-18	64.98	65.56	61.75	62.06	2959042
2022-07-19	63.24	64.18	61.00	64.07	3212022
2022-07-20	64.87	68.75	64.40	67.66	4196309
2022-07-21	65.03	68.00	64.83	67.48	3672568
2022-07-22	67.32	68.95	63.40	64.45	3170377
2022-07-25	64.13	64.13	61.51	63.40	2437752
2022-07-26	63.41	63.41	59.88	60.21	2963758
2022-07-27	61.88	64.60	61.03	64.27	2835945
2022-07-28	64.07	65.15	61.41	64.39	2400163
2022-07-29	64.28	64.28	62.06	63.98	2761906
2022-08-01	63.31	66.70	62.58	65.51	2857624
2022-08-02	64.02	67.48	63.98	67.01	2322198
2022-08-03	67.83	71.34	67.76	71.12	3186722
2022-08-04	70.39	71.66	69.18	71.19	1939800
2022-08-05	70.02	72.90	69.02	72.34	2549737
2022-08-08	72.69	77.24	72.60	74.32	3528069
2022-08-09	72.96	73.99	69.45	69.99	3398015
2022-08-10	73.92	75.80	73.09	75.39	3217760
2022-08-11	77.15	77.19	71.87	72.34	3026729
2022-08-12	73.44	74.77	71.40	74.34	3355320
2022-08-15	74.15	76.26	73.60	75.85	2428945
2022-08-16	75.00	75.81	72.25	73.77	2994188
2022-08-17	72.10	72.42	69.07	69.59	2781310
2022-08-18	69.91	70.10	68.69	69.75	2027940
2022-08-19	67.72	68.19	65.75	65.92	2756168
2022-08-22	63.20	64.67	62.62	63.06	3252039
2022-08-23	62.81	63.50	60.78	61.04	4615646
2022-08-24	61.25	62.40	60.57	60.95	3395714
2022-08-25	61.49	62.74	60.28	61.94	2685795
2022-08-26	61.28	61.48	57.42	58.02	4519451
2022-08-29	57.72	60.14	57.24	58.00	2816565
2022-08-30	58.44	59.43	56.92	58.57	2942911
2022-08-31	59.55	60.24	57.67	58.22	2667222
2022-09-01	57.18	57.39	53.70	55.70	4224492
2022-09-02	56.66	57.04	53.99	54.45	3090411
2022-09-06	54.64	55.21	53.25	53.80	4602976
2022-09-07	53.80	55.45	53.25	55.14	4890674
2022-09-08	54.10	58.01	53.37	57.95	10469134
2022-09-09	65.81	66.37	61.75	64.04	34937137
2022-09-12	64.61	67.35	64.26	65.66	10186888
2022-09-13	62.50	63.29	60.78	60.93	6616171
2022-09-14	60.65	61.31	59.74	60.55	4098700
2022-09-15	59.57	62.75	59.00	60.28	5922547
2022-09-16	58.50	58.93	55.61	56.58	6918513
2022-09-19	56.02	57.33	55.50	56.48	4592776
2022-09-20	55.55	56.91	55.02	55.54	3358612
2022-09-21	55.74	57.67	54.55	54.60	3746431
2022-09-22	53.56	54.65	52.53	54.00	5433405
2022-09-23	53.72	54.49	51.12	52.39	6805134
2022-09-26	52.75	54.60	51.62	51.67	3619102
2022-09-27	52.86	54.10	52.01	52.63	3718543
2022-09-28	53.40	55.66	53.40	55.31	4991499
2022-09-29	53.62	55.46	53.58	55.20	3996439
2022-09-30	55.48	56.63	53.34	53.47	4579859
2022-10-03	51.37	53.65	51.29	52.93	6321798
2022-10-04	54.69	56.63	54.64	55.88	5022590
2022-10-05	54.43	54.57	51.91	53.89	4277861
2022-10-06	53.80	54.54	51.51	51.57	5663992
2022-10-07	50.08	50.33	47.70	47.83	6643825
2022-10-10	48.01	48.20	45.67	46.27	5469501
2022-10-11	46.11	46.39	44.20	44.54	4077506
2022-10-12	44.93	45.71	43.33	45.35	5807734
2022-10-13	42.87	46.98	42.13	46.20	5309633
2022-10-14	47.15	47.47	43.95	44.00	3369071
2022-10-17	46.04	47.60	45.46	46.16	4876309
2022-10-18	48.44	49.41	46.91	48.49	7559330
2022-10-19	47.88	48.27	46.04	46.55	3496104
2022-10-20	46.77	47.95	46.05	46.66	4157416
2022-10-21	46.03	48.01	44.80	47.81	4236096
2022-10-24	48.01	48.51	46.03	48.47	3932241
2022-10-25	49.06	50.62	49.06	50.23	4135744
2022-10-26	48.95	51.10	48.46	48.99	4869351
2022-10-27	49.57	50.55	48.02	48.24	2699371
2022-10-28	48.09	48.80	47.00	48.73	2906840
2022-10-31	48.19	49.04	47.63	48.30	2414006
2022-11-01	49.73	50.25	47.53	47.89	3593585
2022-11-02	47.80	47.81	43.15	43.16	5027947
2022-11-03	42.83	44.11	42.21	42.43	3750073
2022-11-04	43.00	43.37	39.63	40.86	6499651
2022-11-07	41.18	42.77	40.15	42.51	4789284
2022-11-08	42.91	43.18	40.56	41.20	5691157
2022-11-09	40.50	40.65	39.57	39.80	4452598
2022-11-10	42.82	45.56	42.82	45.50	5793920
2022-11-11	46.03	53.05	45.47	53.00	10930919
2022-11-14	52.32	53.31	51.40	51.55	5823807
2022-11-15	53.74	54.33	51.66	53.32	5118048
2022-11-16	52.02	52.18	49.13	49.55	3715557
2022-11-17	47.94	48.27	46.82	47.44	3085583
2022-11-18	48.55	48.55	45.56	46.00	2745858
2022-11-21	45.39	45.41	43.05	44.18	3438061
2022-11-22	43.80	43.97	42.30	43.86	3666270
2022-11-23	43.81	46.69	43.21	46.35	3408499
2022-11-25	46.05	46.06	44.95	46.03	1558134
2022-11-28	45.60	47.89	45.60	45.79	4018415
2022-11-29	46.00	46.63	44.23	44.56	2973947
2022-11-30	44.46	47.55	43.95	47.07	4442739
2022-12-01	46.67	49.60	46.67	48.29	3756290
2022-12-02	46.12	47.12	45.32	46.60	2984272
2022-12-05	45.75	46.15	42.30	42.44	5552772
2022-12-06	42.41	42.63	40.76	41.83	4696090
2022-12-07	41.98	42.74	41.27	42.08	3494029
2022-12-08	42.38	44.40	41.38	43.75	11822813
2022-12-09	47.53	51.31	46.88	49.16	30213493
2022-12-12	49.96	54.16	49.70	54.07	16590565
2022-12-13	57.50	58.88	55.91	58.03	15410917
2022-12-14	57.95	61.60	57.84	59.55	12958653
2022-12-15	58.50	59.37	55.40	56.31	9564055
2022-12-16	55.49	56.79	54.41	56.27	16893532
2022-12-19	56.01	56.45	53.35	54.22	8237662
2022-12-20	53.48	54.78	52.07	54.10	6735413
2022-12-21	53.86	56.92	53.50	56.58	5342941
2022-12-22	54.97	56.22	52.95	54.24	4447629
2022-12-23	53.53	53.92	51.91	53.90	3278276
2022-12-27	53.14	53.47	51.48	52.42	3748730
2022-12-28	52.14	53.50	51.73	52.77	3360889
2022-12-29	53.70	55.87	53.50	55.75	4467419
2022-12-30	54.01	55.75	54.00	55.42	3503697
2023-01-03	56.44	57.90	55.63	56.75	5576006
2023-01-04	57.91	59.09	56.09	56.27	4059672
2023-01-05	57.32	57.43	53.90	53.93	4595552
2023-01-06	54.17	54.91	52.17	54.54	3912650
2023-01-09	55.45	57.25	55.34	56.51	5135720
2023-01-10	55.25	58.60	55.24	58.05	5714095
2023-01-11	58.04	60.09	57.42	59.60	4309669
2023-01-12	59.91	60.50	57.75	58.70	4635208
2023-01-13	57.84	58.85	57.28	58.34	2938281
2023-01-17	57.69	60.14	56.86	59.72	4348465
2023-01-18	60.61	61.27	56.78	57.50	4989373
2023-01-19	56.53	57.15	53.87	53.99	5129126
2023-01-20	53.94	56.68	53.11	56.51	5356494
2023-01-23	56.53	59.27	55.81	58.69	3989768
2023-01-24	57.83	58.96	56.49	57.95	3816256
2023-01-25	56.42	57.74	54.61	57.33	3264189
2023-01-26	58.64	59.30	57.22	58.60	2830706
2023-01-27	57.87	60.19	57.87	59.25	3093814
2023-01-30	58.13	59.54	57.33	58.29	3268719
2023-01-31	58.29	60.71	58.09	60.64	3397811
2023-02-01	61.00	63.52	59.20	63.00	3788641
2023-02-02	65.41	68.61	64.29	67.83	6250600
2023-02-03	64.78	67.94	64.35	65.33	3997342
2023-02-06	64.10	65.38	62.56	62.95	2262254
2023-02-07	63.57	66.51	62.32	66.18	3322828
2023-02-08	65.70	66.64	64.84	64.95	3052786
2023-02-09	66.09	66.85	63.59	63.85	3002836
2023-02-10	62.67	62.98	60.07	60.69	3166128
2023-02-13	61.27	62.91	60.63	61.85	2063055
2023-02-14	61.20	63.99	60.65	63.64	1939097
2023-02-15	62.69	65.53	62.53	65.49	2254987
2023-02-16	63.70	69.45	63.00	66.65	8938456
2023-02-17	65.80	66.79	63.60	64.47	3597144
2023-02-21	59.82	60.49	58.06	59.61	7121937
2023-02-22	59.80	60.50	58.69	60.46	3310666
2023-02-23	61.64	61.96	58.93	61.44	3129304
2023-02-24	59.75	60.04	58.33	59.14	2716250
2023-02-27	60.29	60.77	59.59	59.76	2701613
2023-02-28	60.00	61.98	59.94	61.35	3979845
2023-03-01	60.79	61.68	58.95	58.99	2802578
2023-03-02	58.06	61.60	57.86	61.28	3080441
2023-03-03	61.90	65.19	61.64	65.09	4265210
2023-03-06	65.19	66.18	63.96	64.15	3556673
2023-03-07	64.74	66.98	64.48	64.92	4233916
2023-03-08	65.34	66.29	64.25	65.66	3407600
2023-03-09	65.90	66.90	63.93	64.41	8283915
2023-03-10	53.71	55.28	49.42	49.69	29047845
2023-03-13	49.00	54.45	47.78	53.07	10204502
2023-03-14	54.57	56.88	53.89	55.49	7837279
2023-03-15	54.47	56.85	54.00	56.55	5159961
2023-03-16	56.63	58.90	55.86	58.81	4573788
2023-03-17	58.52	59.69	57.45	58.52	3809513
2023-03-20	58.14	58.22	54.86	55.79	5142939
2023-03-21	56.11	58.73	55.86	58.51	3750157
2023-03-22	58.20	59.11	56.51	56.59	3526039
2023-03-23	57.52	59.08	56.35	57.21	2589849
2023-03-24	56.99	57.13	55.24	56.62	2189594
2023-03-27	57.12	57.65	56.01	57.17	2283715
2023-03-28	57.23	57.86	56.59	57.04	2214712
2023-03-29	58.01	58.48	56.35	57.98	3202580
2023-03-30	58.78	58.79	56.10	56.54	3558535
2023-03-31	56.99	58.83	56.38	58.30	4529915
2023-04-03	57.30	58.47	56.62	58.08	3613039
2023-04-04	58.59	58.69	56.33	56.96	3252248
2023-04-05	56.33	56.49	54.41	55.93	2855614
2023-04-06	55.29	56.58	54.70	56.47	2165103
2023-04-10	55.70	57.00	55.20	56.83	2755896
2023-04-11	57.04	57.52	55.95	57.10	2126910
2023-04-12	58.36	58.48	54.34	54.48	2917444
2023-04-13	54.80	56.81	54.76	55.68	2633700
2023-04-14	55.20	56.19	54.05	54.46	3013831
2023-04-17	54.48	54.48	53.01	53.78	4530528
2023-04-18	54.09	54.45	52.84	53.25	4192945
2023-04-19	52.53	54.24	52.37	53.05	3878834
2023-04-20	52.27	52.85	51.89	52.29	3433299
2023-04-21	52.00	52.10	50.98	51.05	3051575
2023-04-24	50.84	51.35	49.76	50.48	2758718
2023-04-25	49.88	49.89	48.67	49.15	4432030
2023-04-26	50.04	50.04	47.81	48.22	3094871
2023-04-27	48.99	49.31	47.91	49.10	3224244
2023-04-28	48.72	49.59	48.00	49.44	1910304
2023-05-01	49.20	49.91	48.82	49.49	1858919
2023-05-02	49.40	49.60	47.95	48.45	3569443
2023-05-03	48.54	48.62	46.80	47.40	3934698
2023-05-04	47.71	48.25	47.07	47.54	1750840
2023-05-05	47.85	49.09	47.42	48.73	2331502
2023-05-08	48.95	49.67	48.57	49.30	2205057
2023-05-09	48.86	49.97	48.60	49.43	2193643
2023-05-10	50.08	50.42	49.21	50.01	2189847
2023-05-11	50.30	50.35	48.87	49.44	1911339
2023-05-12	49.48	49.48	48.37	48.85	1599473
2023-05-15	48.82	51.17	48.41	51.10	2641625
2023-05-16	50.60	51.43	49.90	50.26	1504108
2023-05-17	50.39	52.72	49.89	52.29	2793297
2023-05-18	52.14	52.82	51.50	52.56	2389748
2023-05-19	52.37	53.54	52.28	53.12	2440278
2023-05-22	53.10	55.62	52.69	55.45	3474028
2023-05-23	55.11	56.74	54.38	54.40	2280611
2023-05-24	53.43	54.00	52.82	53.47	1985557
2023-05-25	54.26	54.69	52.76	53.34	1947935
2023-05-26	53.36	56.30	53.36	55.00	2695124
2023-05-30	56.30	56.98	55.23	55.97	2915191
2023-05-31	55.29	56.70	54.60	56.40	4977286
2023-06-01	56.09	57.91	55.81	57.20	2871563
2023-06-02	57.80	58.25	56.60	57.47	2724531
2023-06-05	57.06	57.99	56.03	57.57	3533491
2023-06-06	57.14	59.28	56.87	59.15	2983623
2023-06-07	59.45	60.48	57.12	57.22	3846136
2023-06-08	56.60	58.75	56.05	58.48	13722141
2023-06-09	64.31	64.71	55.65	57.02	32107734
2023-06-12	57.10	57.76	54.29	54.92	12138409
2023-06-13	55.67	57.49	54.93	55.28	7647513
2023-06-14	55.12	56.07	53.73	54.10	6493650
2023-06-15	53.38	54.71	53.17	54.28	6588496
2023-06-16	54.55	54.55	53.11	53.85	5773031
2023-06-20	52.94	53.89	51.75	52.01	4319146
2023-06-21	51.58	51.81	49.66	50.70	4565615
2023-06-22	50.48	51.29	49.96	50.85	3512154
2023-06-23	49.99	50.46	49.57	50.08	3972712
2023-06-26	50.15	51.14	49.80	50.61	2911070
2023-06-27	50.49	51.14	49.31	50.93	3873123
2023-06-28	50.86	52.06	50.36	51.72	2588147
2023-06-29	51.68	51.94	50.88	51.22	2237120
2023-06-30	51.79	52.51	50.90	51.09	3251186
2023-07-03	51.13	52.67	51.09	51.80	2165901
2023-07-05	51.58	51.63	50.47	50.93	2365927
2023-07-06	50.16	50.17	48.74	49.44	3273039
2023-07-07	49.40	50.41	49.35	49.70	1933551
2023-07-10	49.46	51.19	49.32	51.11	2763359
2023-07-11	51.18	51.97	50.44	51.76	2414587
2023-07-12	52.80	53.09	50.99	51.80	2495699
2023-07-13	52.36	54.24	52.10	53.93	3915103
2023-07-14	54.06	54.70	52.66	52.72	3051094
2023-07-17	52.39	53.19	51.64	52.76	2359125
2023-07-18	53.08	53.92	52.77	53.84	2771734
2023-07-19	54.51	55.28	53.51	54.18	2750242
2023-07-20	53.66	53.79	51.67	51.72	3253253
2023-07-21	52.10	52.58	51.35	52.06	2528449
2023-07-24	52.50	52.59	51.44	51.82	1658022
2023-07-25	52.00	52.43	51.17	51.29	2146666
2023-07-26	51.16	52.99	50.86	52.53	2466844
2023-07-27	53.37	54.60	51.82	52.01	2738514
2023-07-28	52.57	53.48	52.17	52.86	2045916
2023-07-31	53.24	54.28	53.12	53.82	1565740
2023-08-01	53.37	53.52	52.63	52.99	1580490
2023-08-02	52.01	52.15	50.52	51.34	2299466
2023-08-03	51.03	52.42	50.95	52.25	1740523
2023-08-04	52.97	53.16	51.07	51.24	1787359
2023-08-07	51.25	51.52	50.60	51.51	1576244
2023-08-08	50.59	51.31	49.67	51.09	2544754
2023-08-09	51.08	51.36	50.31	50.70	1522827
2023-08-10	51.39	51.77	49.52	50.29	3387501
2023-08-11	49.78	50.17	49.22	49.22	1832615
2023-08-14	48.80	49.58	48.46	49.43	1977189
2023-08-15	48.98	49.22	48.48	48.54	2167075
2023-08-16	48.33	49.07	47.97	48.36	1530765
2023-08-17	48.26	48.69	47.37	47.62	2659239
2023-08-18	46.83	48.52	46.70	48.28	2826887
2023-08-21	48.24	48.82	47.60	47.97	1610602
2023-08-22	48.22	48.34	47.13	47.87	1489657
2023-08-23	48.00	48.54	47.25	48.16	1283531
2023-08-24	48.48	48.59	46.66	46.69	1477278
2023-08-25	46.82	48.59	46.74	48.29	1938937
2023-08-28	48.06	48.66	47.61	47.74	1716704
2023-08-29	47.45	48.22	47.22	47.95	2640198
2023-08-30	47.78	48.91	47.52	48.88	2673859
2023-08-31	49.16	50.80	49.00	50.30	3554207
2023-09-01	50.71	51.79	50.65	51.67	2384958
2023-09-05	51.18	53.13	50.84	52.27	4039819
2023-09-06	52.66	53.40	52.27	52.78	3531401
2023-09-07	52.22	52.82	51.24	52.13	10081983
2023-09-08	52.18	53.30	49.01	50.21	15497853
2023-09-11	46.81	46.81	46.81	46.81	200
2023-09-12	46.50	48.09	46.29	46.40	8019156
2023-09-13	46.43	46.94	45.44	45.48	6297034
2023-09-14	45.44	45.72	44.70	44.95	5372852
2023-09-15	44.15	44.46	43.55	43.95	7282389
2023-09-18	43.75	44.33	43.19	43.76	5343073
2023-09-19	43.20	44.02	42.87	43.69	4270122
2023-09-20	43.53	44.55	43.31	43.42	5952360
2023-09-21	42.94	43.64	42.16	42.19	3649727
2023-09-22	42.50	42.64	41.41	41.50	2666362
2023-09-25	41.22	41.99	41.19	41.50	2181088
2023-09-26	41.16	41.55	40.82	41.04	2859457
2023-09-27	41.85	41.94	41.18	41.32	4345143
2023-09-28	41.02	42.19	40.60	42.01	4638220
2023-09-29	42.51	42.69	41.94	42.00	3129302
2023-10-02	41.94	42.26	41.50	41.73	3727308
2023-10-03	41.39	41.94	41.13	41.52	3755753
2023-10-04	41.86	42.02	41.08	41.44	2611039
2023-10-05	41.27	41.42	40.61	41.04	2555730
2023-10-06	40.63	42.34	40.53	42.13	3659697
2023-10-09	41.72	42.46	41.38	42.38	2452139
2023-10-10	42.38	43.07	42.28	42.35	3623672
2023-10-11	42.35	42.88	42.07	42.23	2310006
2023-10-12	42.23	42.30	40.40	40.45	4019317
2023-10-13	40.35	40.71	39.92	40.57	3120165
2023-10-16	40.68	41.94	40.35	41.67	2680334
2023-10-17	41.29	42.91	41.24	42.48	2999265
2023-10-18	42.32	42.56	41.55	41.65	1822759
2023-10-19	41.94	42.21	41.04	41.14	2077983
2023-10-20	40.94	40.97	40.18	40.27	2094731
2023-10-23	39.88	40.44	39.36	40.08	2144382
2023-10-24	40.36	40.98	39.95	40.54	1557350
2023-10-25	40.06	40.15	38.91	39.39	2272298
2023-10-26	39.49	39.89	38.79	38.96	2411438
2023-10-27	39.15	39.34	38.44	38.53	2175375
2023-10-30	38.71	39.00	38.11	38.77	2094957
2023-10-31	38.91	39.08	38.34	38.88	2616047
2023-11-01	38.81	38.95	38.20	38.69	2443765
2023-11-02	39.42	40.21	39.21	39.88	3287493
2023-11-03	40.07	41.27	40.07	41.09	2932031
2023-11-06	41.30	41.53	40.07	40.41	1798394
2023-11-07	40.77	41.27	40.36	41.08	2175214
2023-11-08	41.25	41.30	40.68	41.13	1487378
2023-11-09	41.31	41.40	39.85	40.04	3503397
2023-11-10	39.96	41.13	39.65	40.98	2859978
2023-11-13	40.78	41.42	40.64	41.12	2451298
2023-11-14	42.15	43.23	42.08	42.73	3403281
2023-11-15	42.94	43.98	42.63	43.38	2997324
2023-11-16	43.05	43.08	42.30	42.62	2173840
2023-11-17	42.80	43.07	42.39	42.95	2158116
2023-11-20	43.03	43.94	42.99	43.80	2427399
2023-11-21	43.38	43.38	42.21	42.50	2545324
2023-11-22	42.77	42.92	42.12	42.26	2088613
2023-11-24	42.22	42.88	42.21	42.74	877064
2023-11-27	42.51	42.89	42.17	42.35	3457928
2023-11-28	42.19	43.03	42.13	42.71	3437493
2023-11-29	43.29	44.33	43.29	43.62	3720739
2023-11-30	43.81	44.26	42.89	43.10	3738396
2023-12-01	43.14	46.08	42.76	45.99	5938324
2023-12-04	45.69	46.20	45.11	45.88	4946681
2023-12-05	45.75	46.35	45.42	46.06	4292012
2023-12-06	46.72	49.09	46.71	47.36	8308118
2023-12-07	47.23	47.56	46.53	47.44	9039139
2023-12-08	46.00	50.50	44.34	49.73	21422040
2023-12-11	49.67	53.88	49.67	53.72	13152855
2023-12-12	54.04	56.15	53.88	56.00	9080152
2023-12-13	56.00	56.29	54.65	56.15	5790843
2023-12-14	56.80	57.79	55.85	56.12	5244841
2023-12-15	55.87	64.76	55.15	63.11	30387625
2023-12-18	62.37	62.74	60.36	61.54	8056816
2023-12-19	61.38	62.82	60.78	62.43	5331540
2023-12-20	61.33	61.90	59.59	59.63	5451300
2023-12-21	60.48	60.87	59.56	60.47	2698594
2023-12-22	60.41	61.28	60.23	60.69	2840883
2023-12-26	60.55	60.90	60.14	60.39	2244179
2023-12-27	60.38	60.54	59.68	59.76	2166664
2023-12-28	59.50	60.47	59.34	60.20	1926551
2023-12-29	60.20	61.17	59.30	59.45	2593253
2024-01-02	58.89	58.94	56.67	57.02	3471018
2024-01-03	56.13	56.53	54.99	55.03	3731711
2024-01-04	54.75	55.45	54.42	54.97	2545424
2024-01-05	54.50	55.49	54.24	54.64	2889003
2024-01-08	55.00	56.57	54.43	55.66	2771088
2024-01-09	55.00	56.48	54.76	56.09	1975670
2024-01-10	56.06	56.37	55.50	56.11	1577095
2024-01-11	56.08	62.80	55.43	61.35	10411646
2024-01-12	61.51	64.70	60.79	63.55	12250430
2024-01-16	63.58	63.60	61.80	62.65	4361412
2024-01-17	62.02	62.49	60.88	61.65	3176541
2024-01-18	62.11	62.40	60.74	61.26	2552313
2024-01-19	61.56	63.25	61.05	63.20	4272875
2024-01-22	63.12	64.00	62.00	62.01	4571911
2024-01-23	62.28	62.82	61.43	62.33	2405918
2024-01-24	62.65	63.09	61.46	62.47	2402485
2024-01-25	63.13	63.14	61.12	62.47	2886912
2024-01-26	62.05	64.34	61.85	62.63	3379142
2024-01-29	62.33	63.40	61.74	63.35	2169603
2024-01-30	63.14	63.29	61.55	61.61	2173792
2024-01-31	61.14	62.16	60.58	60.92	2770271
2024-02-01	61.15	62.69	58.03	58.93	7822678
2024-02-02	58.61	59.13	57.24	58.12	4827475
2024-02-05	57.42	58.00	52.90	53.21	9997759
2024-02-06	49.86	52.49	49.25	52.17	10358460
2024-02-07	52.29	52.29	50.79	51.31	4814062
2024-02-08	51.47	52.33	50.94	51.15	2869188
2024-02-09	51.24	51.67	51.08	51.18	3661318
2024-02-12	51.33	52.03	51.07	51.57	3437956
2024-02-13	50.20	51.60	50.11	50.52	2270045
2024-02-14	51.13	51.85	50.46	51.09	2243238
2024-02-15	51.70	52.01	50.90	51.51	2182506
2024-02-16	51.11	51.37	50.17	50.22	2104207
2024-02-20	49.87	50.00	49.12	49.98	3710245
2024-02-21	49.13	50.50	49.12	50.08	2375594
2024-02-22	50.56	50.64	49.46	50.14	2112202
2024-02-23	50.44	51.86	50.17	51.73	3288906
2024-02-26	51.79	53.15	51.54	51.80	2972210
2024-02-27	52.37	52.59	51.48	52.11	2337534
2024-02-28	51.81	53.43	51.58	52.77	1884339
2024-02-29	52.99	53.54	52.13	53.27	3001586
2024-03-01	53.00	54.59	52.90	54.58	2535596
2024-03-04	54.90	55.10	53.30	53.55	2327404
2024-03-05	52.88	53.14	51.12	51.78	2395672
2024-03-06	53.08	53.69	52.10	52.47	3276769
2024-03-07	52.91	54.11	52.65	53.56	8451052
2024-03-08	58.90	58.96	54.79	55.97	14756064
2024-03-11	56.21	58.52	56.02	57.98	7138916
2024-03-12	58.41	59.81	57.65	58.48	4942779
2024-03-13	58.58	59.53	58.49	59.41	4085437
2024-03-14	59.30	59.80	57.00	57.46	3152545
2024-03-15	57.03	58.27	56.68	56.77	4836676
2024-03-18	56.63	58.86	56.50	58.12	2902798
2024-03-19	57.40	58.98	56.43	58.95	2824145
2024-03-20	59.00	59.20	57.79	58.54	2038960
2024-03-21	58.98	59.30	58.18	58.70	1943953
2024-03-22	58.11	58.95	58.01	58.27	1628182
2024-03-25	57.91	58.90	57.74	58.63	1475221
2024-03-26	59.00	60.48	57.95	58.00	2746133
2024-03-27	58.52	59.29	58.00	59.27	1353835
2024-03-28	59.59	60.09	59.40	59.55	1425503
2024-04-01	59.32	59.71	58.22	58.23	1535936
2024-04-02	57.63	58.76	56.83	58.59	1762897
2024-04-03	58.10	60.59	58.06	60.55	2206147
2024-04-04	61.10	61.35	58.58	58.80	2054573
2024-04-05	58.50	59.57	58.26	59.47	1355318
2024-04-08	59.31	60.35	59.18	59.66	1331938
2024-04-09	59.68	60.36	59.61	60.14	1616279
2024-04-10	58.97	59.60	58.24	59.25	1266037
2024-04-11	59.10	59.71	58.59	59.48	1128518
2024-04-12	60.04	61.47	58.77	58.90	2378280
2024-04-15	58.87	58.88	56.37	56.67	1985910
2024-04-16	55.88	58.00	55.88	57.74	1384265
2024-04-17	58.00	58.57	57.12	58.06	1185874
2024-04-18	58.30	58.33	56.91	57.04	1205832
2024-04-19	56.77	56.79	55.52	55.70	2197586
2024-04-22	55.88	56.05	54.64	55.84	1644036
2024-04-23	56.02	57.44	55.73	56.71	1574299
2024-04-24	56.60	57.57	56.36	57.29	937510
2024-04-25	56.01	57.53	55.95	57.35	846344
2024-04-26	58.00	58.01	56.93	57.20	1117148
2024-04-29	57.60	58.12	56.91	57.10	878186
2024-04-30	56.70	56.84	56.25	56.60	1349743
2024-05-01	56.36	58.52	55.73	57.30	1352563
2024-05-02	57.67	58.80	56.97	58.76	1068048
2024-05-03	59.80	60.00	58.84	59.80	1294556
2024-05-06	60.03	60.42	58.92	59.50	1369536
2024-05-07	59.93	59.98	58.06	58.31	1518167
2024-05-08	57.74	58.27	57.32	57.51	1288963
2024-05-09	57.75	57.94	57.13	57.28	1424054
2024-05-10	57.28	58.21	57.18	58.03	988430
2024-05-13	58.03	59.93	58.02	59.76	1387336
2024-05-14	59.85	60.73	59.67	59.73	1522659
2024-05-15	60.20	61.14	59.65	61.13	1391320
2024-05-16	61.00	61.00	59.77	59.90	1464149
2024-05-17	59.95	60.56	59.78	60.22	676092
2024-05-20	60.18	60.51	59.35	60.50	1153269
2024-05-21	60.20	60.69	59.69	59.89	1053041
2024-05-22	60.00	60.33	57.39	58.04	1747943
2024-05-23	58.45	58.77	57.13	57.32	1277660
2024-05-24	56.82	57.56	56.42	56.93	1457963
2024-05-28	57.29	58.01	56.74	57.71	1449839
2024-05-29	57.01	58.75	57.00	58.50	1240362
2024-05-30	57.79	57.86	54.64	54.69	2333709
2024-05-31	54.92	54.99	53.50	54.74	3351925
2024-06-03	54.89	54.90	52.35	53.44	3242785
2024-06-04	53.77	54.05	53.10	53.20	2115602
2024-06-05	53.40	54.08	52.83	53.54	3056451
2024-06-06	53.53	54.76	53.53	54.60	7856162
2024-06-07	51.38	53.15	48.70	52.05	17995065
2024-06-10	51.67	51.70	50.44	50.99	3388189
2024-06-11	50.98	52.38	50.50	52.07	2562378
2024-06-12	52.61	53.68	51.18	51.32	2696113
2024-06-13	51.73	52.09	50.84	51.18	2930752
2024-06-14	50.99	51.28	50.71	50.84	1873704
2024-06-17	50.55	51.17	49.81	51.03	2480592
2024-06-18	51.09	51.80	50.94	50.97	1975568
2024-06-20	50.60	52.30	49.90	52.20	2832377
2024-06-21	52.13	52.92	51.77	52.74	6601478
2024-06-24	52.20	52.84	51.52	51.69	2029165
2024-06-25	51.77	51.85	51.14	51.54	2225361
2024-06-26	51.61	51.85	51.29	51.62	2231873
2024-06-27	51.49	53.35	51.42	52.69	2345343
2024-06-28	52.64	53.66	52.64	53.50	3048907
2024-07-01	53.62	55.19	53.52	55.14	2635877
2024-07-02	55.20	55.86	54.27	54.32	2352883
2024-07-03	54.12	54.47	53.85	54.13	1587705
2024-07-05	54.09	55.20	53.87	54.46	1621111
2024-07-08	54.39	54.42	53.26	53.83	1579430
2024-07-09	53.49	53.73	51.88	51.91	2144060
2024-07-10	52.13	53.86	51.58	53.79	2380336
2024-07-11	54.21	55.05	53.61	54.29	1574591
2024-07-12	54.30	56.73	54.25	56.38	2428777
2024-07-15	56.62	57.78	55.84	57.14	3266544
2024-07-16	57.24	58.10	56.52	56.90	1966340
2024-07-17	56.65	57.60	55.87	56.18	1540599
2024-07-18	56.27	56.59	54.43	54.59	1859968
2024-07-19	54.35	55.92	53.85	55.89	1240997
2024-07-22	56.10	56.80	55.15	56.62	1030051
2024-07-23	56.71	57.43	56.00	56.11	1250582
2024-07-24	56.00	56.72	53.76	53.80	1413173
2024-07-25	54.16	55.92	53.87	55.10	1339489
2024-07-26	55.78	56.50	55.30	55.90	1008983
2024-07-29	55.94	56.47	55.56	55.77	925460
2024-07-30	55.87	55.90	55.03	55.43	1298082
2024-07-31	56.00	56.43	55.44	55.48	1470408
2024-08-01	55.44	55.54	53.15	53.61	2182043
2024-08-02	52.42	52.89	50.84	51.73	2023722
2024-08-05	49.00	50.65	48.80	49.73	1959161
2024-08-06	50.43	51.57	50.16	50.58	1774849
2024-08-07	51.38	52.99	50.96	51.05	1658324
2024-08-08	51.85	52.18	50.78	52.10	1536015
2024-08-09	52.02	53.14	51.64	52.52	1120462
2024-08-12	52.43	52.52	51.68	52.02	1061765
2024-08-13	52.07	53.78	52.04	53.59	1655177
2024-08-14	53.91	55.67	53.76	55.59	1723451
2024-08-15	56.48	56.73	56.00	56.46	1263096
2024-08-16	56.45	57.06	55.84	56.80	1250291
2024-08-19	56.51	57.88	56.51	57.19	1282207
2024-08-20	57.02	57.07	55.82	56.87	1331214
2024-08-21	56.91	56.94	56.23	56.79	1193666
2024-08-22	56.93	58.13	56.57	56.70	1311849
2024-08-23	56.88	57.87	56.71	57.44	1297885
2024-08-26	57.59	59.46	57.40	58.72	2306335
2024-08-27	57.83	58.62	57.83	58.46	1173241
2024-08-28	58.31	58.31	57.15	57.66	1267681
2024-08-29	58.34	59.67	58.09	59.03	1619942
2024-08-30	59.41	59.78	58.66	59.21	3189956
2024-09-03	59.21	59.53	57.70	57.91	2345682
2024-09-04	57.14	57.46	56.33	57.42	1865183
2024-09-05	57.43	57.43	56.50	56.93	4482916
2024-09-06	60.24	61.09	57.32	59.19	8230774
2024-09-09	58.62	59.20	55.41	56.04	4949350
2024-09-10	56.40	56.50	54.51	54.56	3181598
2024-09-11	54.50	55.71	54.32	55.31	2450274
2024-09-12	55.83	56.98	55.56	56.49	2226500
2024-09-13	56.48	57.15	56.14	56.63	2138564
2024-09-16	56.56	57.38	56.19	56.76	2530187
2024-09-17	56.91	57.32	55.24	55.69	1838406
2024-09-18	55.34	57.01	55.14	56.64	2381348
2024-09-19	57.41	58.41	56.70	57.91	2539728
2024-09-20	57.78	58.40	57.58	57.97	3526397
2024-09-23	58.45	58.85	58.00	58.85	1794402
2024-09-24	59.00	59.58	58.28	58.66	2043540
2024-09-25	58.67	60.59	58.33	60.55	3088964
2024-09-26	61.12	63.37	60.57	62.53	4724957
2024-09-27	61.95	62.75	61.46	61.67	2162051
2024-09-30	61.61	62.16	60.73	62.09	2414942
2024-10-01	62.09	63.16	61.38	61.42	2242991
2024-10-02	61.32	62.42	60.60	62.33	2104014
2024-10-03	62.01	63.03	61.91	62.98	2210837
2024-10-04	63.96	64.30	63.40	63.84	2300758
2024-10-07	63.63	64.47	62.66	62.78	1931845
2024-10-08	67.89	68.64	66.32	66.89	14188182
2024-10-09	66.88	69.36	66.87	69.25	6963505
2024-10-10	68.73	69.54	68.14	69.22	33210279
2024-10-11	69.06	69.78	68.62	68.89	4739372
2024-10-14	69.11	70.19	68.22	68.86	2695227
2024-10-15	68.99	70.09	68.51	70.04	3062283
2024-10-16	70.11	72.64	69.88	72.60	5095079
2024-10-17	72.54	73.80	71.77	72.50	3569009
2024-10-18	72.46	73.19	72.10	72.30	2316479
2024-10-21	72.20	72.95	71.51	71.78	2789828
2024-10-22	71.71	71.71	69.59	70.68	4542095
2024-10-23	70.68	70.87	69.77	70.56	2896269
2024-10-24	70.61	71.85	70.13	70.58	2271638
2024-10-25	70.49	70.96	68.64	68.99	2564023
2024-10-28	69.70	70.17	69.27	69.58	1651522
2024-10-29	69.49	70.58	68.79	70.15	1811684
2024-10-30	69.62	70.33	68.81	68.98	1802106
2024-10-31	68.74	70.00	68.58	69.38	1544094
2024-11-01	69.87	71.30	69.60	71.11	2594606
2024-11-04	70.79	70.93	69.28	69.85	1956121
2024-11-05	70.00	72.32	69.86	72.25	1693340
2024-11-06	73.85	75.88	73.30	75.51	2860745
2024-11-07	75.56	76.94	75.17	76.47	1839008
2024-11-08	76.48	79.50	76.48	79.38	2658869
2024-11-11	79.79	81.57	79.38	81.22	2450205
2024-11-12	80.56	82.97	80.13	82.47	2811825
2024-11-13	81.74	83.68	81.30	81.81	2368111
2024-11-14	81.93	82.22	79.19	80.36	2711388
2024-11-15	79.39	79.69	78.06	79.11	2165420
2024-11-18	79.11	79.46	77.78	78.37	1852335
2024-11-19	77.65	79.75	77.06	79.52	1491947
2024-11-20	80.03	80.65	77.93	78.81	1232378
2024-11-21	79.44	80.60	78.44	80.15	1772036
2024-11-22	80.96	83.18	80.96	83.03	2280712
2024-11-25	84.25	86.50	84.17	85.51	7870208
2024-11-26	85.98	86.75	84.60	85.30	2691177
2024-11-27	85.10	85.17	80.25	80.38	2769674
2024-11-29	81.00	81.76	79.53	79.69	1342946
2024-12-02	79.59	81.79	79.40	80.26	2346850
2024-12-03	80.26	80.51	79.06	80.45	2661883
2024-12-04	82.24	84.20	82.11	83.99	2768931
2024-12-05	83.59	84.35	82.79	83.68	5967296
2024-12-06	96.00	107.86	95.33	106.99	19823661
2024-12-09	106.05	106.05	102.15	102.26	6538879
2024-12-10	101.00	101.31	95.14	95.85	6788341
2024-12-11	96.80	97.86	94.53	94.75	4027075
2024-12-12	93.90	95.70	93.15	94.52	2549169
2024-12-13	94.60	96.61	93.39	94.48	2691817
2024-12-16	94.60	97.92	93.94	97.83	4823201
2024-12-17	96.77	98.49	95.31	98.17	3815912
2024-12-18	97.64	99.71	91.50	92.71	5855937
2024-12-19	94.06	95.42	92.42	94.15	3281301
2024-12-20	92.96	96.14	92.22	94.41	12504310
2024-12-23	94.73	96.15	93.55	95.80	1744580
2024-12-24	95.33	96.32	94.59	94.85	1287906
2024-12-26	94.04	95.87	93.95	95.77	1519238
2024-12-27	95.30	95.45	92.17	93.00	1510783
2024-12-30	92.10	93.00	90.64	91.70	2442913
2024-12-31	91.50	92.44	89.65	89.94	1759988
2025-01-02	90.52	90.90	89.12	90.35	1631581
2025-01-03	90.89	92.59	89.60	90.21	1843617
2025-01-06	91.16	93.44	90.67	91.16	1903481
2025-01-07	90.95	91.25	87.33	88.26	2293035
2025-01-08	88.13	90.13	87.08	89.51	2118676
2025-01-10	89.27	92.12	88.41	90.42	3727450
2025-01-13	89.16	90.86	87.80	90.02	2368599
2025-01-14	90.35	92.59	89.63	90.09	2117139
2025-01-15	91.88	92.41	89.70	91.34	2203876
2025-01-16	91.56	92.24	89.92	91.16	1622714
2025-01-17	92.65	93.98	89.04	89.60	2385004
2025-01-21	91.00	91.78	88.71	91.36	1912487
2025-01-22	92.18	92.61	91.18	91.76	1156087
2025-01-23	90.84	91.33	89.34	90.54	1575876
2025-01-24	91.30	92.97	90.20	91.60	2253063
2025-01-27	88.86	94.66	88.60	92.26	2062369
2025-01-28	92.28	99.09	91.50	97.70	3296067
2025-01-29	97.43	97.50	93.90	95.46	1691591
2025-01-30	95.85	96.87	94.51	95.85	1647372
2025-01-31	96.92	98.60	96.06	96.73	2805406
2025-02-03	93.06	97.09	91.63	96.50	2720433
2025-02-04	97.00	97.88	95.36	96.47	2383897
2025-02-05	96.48	97.43	94.35	96.89	1573963
2025-02-06	97.73	99.30	92.27	93.85	3125616
2025-02-07	94.34	94.36	90.36	90.48	2228542
2025-02-10	91.93	93.07	90.81	90.86	1341443
2025-02-11	90.09	91.25	86.93	87.92	2041725
2025-02-12	86.88	88.75	85.40	88.29	1403939
2025-02-13	89.30	89.45	87.78	88.63	1169195
2025-02-14	87.82	88.00	86.38	87.34	1247070
2025-02-18	87.25	87.53	85.32	87.34	1825374
2025-02-19	87.01	87.40	85.77	86.73	1735058
2025-02-20	85.95	86.45	83.81	86.20	1912820
2025-02-21	86.20	86.20	83.40	83.96	1975632
2025-02-24	84.13	84.61	81.14	83.69	2019589
2025-02-25	82.75	82.75	78.51	81.66	2508058
2025-02-26	82.14	83.60	81.86	82.28	1220526
2025-02-27	84.78	84.78	81.14	81.28	2330116
2025-02-28	81.02	83.18	79.81	83.17	2317352
2025-03-03	84.49	84.73	81.07	81.70	1578580
2025-03-04	80.00	83.22	78.84	82.06	2129711
2025-03-05	81.52	82.47	80.07	82.36	1657347
2025-03-06	81.36	81.36	78.03	79.77	2772196
2025-03-07	78.81	80.40	76.58	79.83	2446833
2025-03-10	80.00	81.11	76.93	77.86	3283627
2025-03-11	77.47	81.94	77.32	79.50	2885729
2025-03-12	80.54	81.43	79.36	80.13	2083604
2025-03-13	79.16	79.36	74.26	74.70	7260687
2025-03-14	81.52	88.70	80.75	85.76	11933868
2025-03-17	87.41	88.32	83.32	83.43	4587253
2025-03-18	82.59	85.47	82.05	85.01	3245274
2025-03-19	84.70	86.21	82.36	85.61	2871423
2025-03-20	84.86	87.49	84.58	85.11	2235167
2025-03-21	83.94	88.36	83.50	88.06	5052518
2025-03-24	88.85	89.73	88.13	89.00	2424660
2025-03-25	89.10	90.82	88.93	89.39	1918456
2025-03-26	89.38	89.46	86.08	86.91	2035948
2025-03-27	86.55	86.90	85.44	85.66	1999237
2025-03-28	85.13	85.57	82.58	83.18	1504111
2025-03-31	81.13	81.83	80.12	81.40	2661918
2025-04-01	81.47	82.95	79.80	82.69	2065020
2025-04-02	81.30	84.30	81.15	83.40	1661240
2025-04-03	79.99	80.81	76.86	77.37	2451471
2025-04-04	74.05	74.92	70.54	72.21	2882547
2025-04-07	67.77	74.42	67.30	71.95	4106873
2025-04-08	74.28	75.76	69.31	70.35	2805998
2025-04-09	69.48	79.10	69.44	78.59	3473436
2025-04-10	75.85	76.61	71.37	73.22	2228179
2025-04-11	73.63	74.69	71.72	74.35	2009034
2025-04-14	76.07	76.98	74.41	75.26	2095555
2025-04-15	75.46	77.77	75.00	77.49	2431415
2025-04-16	76.65	78.63	75.32	76.39	2310464
2025-04-17	77.00	77.25	74.93	75.42	1308230
2025-04-21	75.12	75.12	71.29	71.89	1426530
2025-04-22	73.03	74.66	72.73	74.20	1551313
2025-04-23	78.28	80.60	77.63	78.01	1645786
2025-04-24	78.24	82.51	78.24	81.67	2278795
2025-04-25	81.63	83.35	81.35	82.81	1051623
2025-04-28	82.21	83.70	81.21	82.03	1316934
2025-04-29	81.69	82.84	81.51	82.27	976124
2025-04-30	80.12	81.80	79.62	81.75	1755720
2025-05-01	82.40	83.41	80.77	80.85	1818557
2025-05-02	81.62	82.58	81.01	82.13	1475689
2025-05-05	81.15	83.77	81.14	82.44	973763
2025-05-06	81.00	82.70	80.54	81.65	1062310
2025-05-07	82.01	83.22	81.05	82.24	2028723
2025-05-08	83.23	85.18	83.10	84.14	1443523
2025-05-09	84.50	84.96	82.90	83.29	861425
2025-05-12	86.18	88.06	85.60	87.86	1711994
2025-05-13	88.05	90.66	87.68	90.34	2014623
2025-05-14	90.26	92.17	89.58	90.27	1763754
2025-05-15	89.85	90.63	88.49	90.55	1422604
2025-05-16	91.14	92.97	90.85	92.42	2012016
2025-05-19	90.89	92.00	90.35	91.31	1508020
2025-05-20	90.64	90.97	88.79	89.73	2053340
2025-05-21	88.50	88.74	85.27	85.43	2079149
2025-05-22	85.45	87.22	84.68	86.53	1449673
2025-05-23	84.51	85.66	84.36	84.61	1339096
2025-05-27	86.32	86.49	85.17	86.25	1783774
2025-05-28	86.00	87.53	85.60	85.83	2162263
2025-05-29	86.14	86.37	84.36	85.71	1714677
2025-05-30	85.70	88.96	84.82	88.61	5728065
2025-06-02	88.30	89.30	86.46	89.20	2056807
2025-06-03	89.45	91.71	88.77	91.61	2840461
2025-06-04	92.00	93.98	91.37	93.84	3746362
2025-06-05	94.10	94.67	92.35	92.90	7049379
2025-06-06	76.78	78.40	74.85	75.28	22602977
2025-06-09	75.72	79.28	74.85	78.58	10368622
2025-06-10	78.48	78.54	76.54	77.04	5571206
2025-06-11	77.37	77.37	75.79	76.24	4495643
2025-06-12	75.93	77.98	75.81	76.01	3487154
2025-06-13	75.41	75.65	73.62	74.06	3326781
2025-06-16	74.37	76.34	74.37	75.68	3790289
2025-06-17	74.87	76.26	74.78	74.81	3051888
2025-06-18	74.71	75.68	74.25	75.25	3737905
2025-06-20	74.28	75.77	73.90	75.13	4875174
2025-06-23	74.90	75.28	73.60	73.92	3026238
2025-06-24	74.95	75.97	74.39	75.64	2583187
2025-06-25	75.94	76.09	74.68	75.01	2139956
2025-06-26	75.18	76.07	74.50	75.55	2026727
2025-06-27	75.82	76.82	75.50	76.47	3302235
2025-06-30	77.05	77.98	76.69	77.89	2376503
2025-07-01	77.49	78.17	76.48	77.36	2852670
2025-07-02	76.87	77.38	76.22	77.15	1921590
2025-07-03	77.00	79.21	76.99	79.02	1921166
2025-07-07	78.33	79.20	77.15	77.64	2264338
2025-07-08	78.00	78.37	77.22	77.95	1879162
2025-07-09	78.03	79.80	77.40	79.58	1989429
2025-07-10	79.08	79.26	75.99	76.36	3471820
2025-07-11	75.75	75.90	73.28	73.55	3298155
2025-07-14	74.54	76.69	74.12	76.21	3033561
2025-07-15	76.50	77.58	75.77	75.77	2989068
2025-07-16	76.26	77.41	75.40	77.14	2131172
2025-07-17	77.20	77.79	76.39	77.62	2304319
2025-07-18	78.24	79.38	77.35	79.37	1957340
2025-07-21	79.77	80.85	78.28	79.34	2659557
2025-07-22	79.34	81.65	78.76	81.38	2107370
2025-07-23	81.62	81.71	80.08	81.41	1711696
2025-07-24	81.14	81.73	79.62	80.33	1944808
2025-07-25	80.63	80.83	79.60	79.87	1711217
2025-07-28	79.95	81.16	79.50	80.39	1566890
2025-07-29	80.85	81.30	79.43	79.88	1151799
2025-07-30	79.88	79.99	77.34	77.96	1745095
2025-07-31	78.38	78.38	75.60	75.64	1847634
2025-08-01	74.89	75.14	73.14	73.84	1871589
2025-08-04	74.65	75.40	74.46	75.38	1363873
2025-08-05	75.83	75.94	73.77	73.84	1412447
2025-08-06	74.70	75.60	74.47	75.14	1712696
2025-08-07	75.56	75.69	68.68	70.48	4139021
2025-08-08	70.61	71.10	69.02	69.19	2973988
2025-08-11	69.15	69.91	67.00	67.14	3402490
2025-08-12	67.19	68.44	66.35	68.02	3862856
2025-08-13	68.98	71.54	68.20	70.71	3346894
2025-08-14	70.08	70.39	68.71	69.00	2194047
2025-08-15	69.12	71.39	68.74	70.90	2108927
2025-08-18	71.00	72.29	71.00	71.70	2045899
2025-08-19	71.92	72.50	70.74	70.88	1652896
2025-08-20	70.54	71.26	69.89	71.09	1809698
2025-08-21	70.41	71.05	69.68	70.74	1537637
2025-08-22	70.91	75.21	70.82	74.81	2694052
2025-08-25	74.67	74.87	73.83	73.94	1307870
2025-08-26	74.05	74.60	72.44	72.50	2697703
2025-08-27	72.58	75.04	72.58	74.68	2685541
2025-08-28	74.79	75.77	74.39	75.51	1235153
2025-08-29	75.93	77.19	75.62	76.66	2273413
2025-09-02	74.64	75.37	73.34	74.07	3116901
2025-09-03	74.11	76.64	73.85	75.90	2721838
2025-09-04	75.21	76.38	74.06	76.24	5685989
2025-09-05	82.00	83.06	78.14	79.86	10430519
2025-09-08	80.35	81.93	77.66	81.73	5077512
2025-09-09	81.57	81.65	79.49	79.80	5091367
2025-09-10	79.81	82.06	78.07	78.82	4435380
2025-09-11	79.39	80.76	78.90	80.24	3768423
2025-09-12	80.69	81.69	80.10	80.19	2170585
2025-09-15	80.30	81.78	80.30	81.57	2751896
2025-09-16	81.28	82.92	81.03	81.71	2750106
2025-09-17	82.20	84.72	82.00	84.52	3775898
2025-09-18	84.99	86.65	84.60	85.01	3428058
2025-09-19	84.98	85.77	83.81	84.59	4516794
2025-09-22	83.59	85.28	82.78	84.86	1936850
2025-09-23	85.70	86.27	84.72	84.82	1972927
2025-09-24	85.13	85.84	83.95	84.01	1840930
2025-09-25	83.01	83.29	81.10	81.31	2661020
2025-09-26	81.60	82.21	81.09	81.52	2182980
2025-09-29	81.82	82.44	81.37	82.14	1934061
2025-09-30	81.88	81.88	72.02	72.09	9675137
2025-10-01	71.28	71.90	68.52	68.97	9696225
2025-10-02	69.23	69.33	67.99	68.10	4802494
2025-10-03	68.46	70.40	68.46	69.73	3897972
2025-10-06	70.16	73.90	69.85	72.17	5437178
2025-10-07	72.72	72.93	68.40	69.94	3542138
2025-10-08	70.58	71.60	70.10	71.54	2676353
2025-10-09	71.74	72.30	70.43	71.35	2706214
2025-10-10	71.55	71.97	68.19	68.40	3572537
2025-10-13	69.34	70.08	68.40	69.45	2292237
2025-10-14	68.41	69.06	67.16	68.36	2635167
2025-10-15	69.23	69.31	67.52	67.91	2469382
2025-10-16	68.49	69.57	66.57	67.12	3767760
2025-10-17	66.81	68.38	66.73	67.93	1937501
2025-10-20	68.25	70.98	68.10	70.68	2230577
2025-10-21	70.05	75.00	69.66	72.45	4046243
2025-10-22	72.05	72.23	70.44	70.56	1930353
2025-10-23	70.55	71.24	70.21	71.08	1644148
2025-10-24	72.20	72.50	71.32	71.49	1175268
2025-10-27	72.46	72.46	71.21	71.44	1677858
2025-10-28	71.61	71.61	70.28	70.70	1637267
2025-10-29	70.50	70.60	68.85	68.98	2454863
2025-10-30	68.72	73.55	68.30	71.61	4517618
2025-10-31	71.72	73.26	71.13	73.14	3043840
2025-11-03	73.14	74.25	71.45	73.04	2182839
2025-11-04	72.13	72.13	70.27	70.81	1836694
2025-11-05	70.85	71.61	69.88	70.90	2405817
2025-11-06	70.50	70.52	68.31	69.73	1827529
2025-11-07	68.82	70.18	68.50	69.70	1411127
2025-11-10	70.17	70.18	68.71	69.65	1603012
2025-11-11	69.22	70.32	68.76	68.85	1846818
2025-11-12	69.36	70.23	69.26	69.35	1650751
2025-11-13	68.15	69.15	66.75	67.01	1939363
2025-11-14	66.21	68.38	65.84	67.76	1842699
2025-11-17	67.07	67.35	64.58	64.67	2013539
2025-11-18	64.43	66.33	63.81	65.57	2680040
2025-11-19	65.58	65.58	64.24	65.04	1657888
2025-11-20	66.13	66.73	63.93	64.01	1946860
2025-11-21	63.99	66.20	63.50	65.39	1970990
2025-11-24	66.18	66.43	65.27	65.93	2439475
2025-11-25	65.90	68.34	65.64	67.96	1702682
2025-11-26	68.02	69.41	67.77	68.87	1915418
2025-11-28	69.19	70.13	69.06	69.35	940059
2025-12-01	68.25	69.59	67.57	68.33	2228088
2025-12-02	68.54	69.95	68.23	68.86	2699591
2025-12-03	68.89	71.05	68.27	70.62	2268272
2025-12-04	71.20	72.35	70.80	71.10	6796184
2025-12-05	64.56	66.97	63.41	65.67	8934810
2025-12-08	66.09	66.16	64.56	66.04	4015250
2025-12-09	65.33	70.61	65.33	69.39	5145052
2025-12-10	69.20	69.65	67.36	68.81	3689031
2025-12-11	68.68	70.96	68.45	70.23	3034134
2025-12-12	70.51	71.15	69.61	71.11	2389518
2025-12-15	70.87	71.10	66.78	68.19	2849055
2025-12-16	67.90	68.27	66.84	67.58	2893387
2025-12-17	67.63	69.57	67.30	67.79	2888667
2025-12-18	67.78	69.44	67.44	69.40	3495017
2025-12-19	69.25	70.08	69.07	69.98	8219968
2025-12-22	70.09	71.10	70.00	70.43	2236010
2025-12-23	69.99	70.43	68.72	68.97	1745743
2025-12-24	68.76	69.98	68.76	69.64	1190504
2025-12-26	69.49	70.00	69.46	69.68	618379

Explore More About DOCU

Coins representing dividend payouts and trends

DOCU Dividend History

Discover DocuSign 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

DOCU Stock Split History

Discover DocuSign 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

DOCU Historical Prices

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

Web Analytics