FCPT Historical Prices

Summary

Key Stock Metrics

22.38

(April 17, 2024)

52-Week Low

30.93

(September 18, 2024)

52-Week High

32.50

(February 21, 2020)

All-Time High

28.15

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-11-10	19.85	22.17	18.88	20.38	11957817
2015-11-11	20.00	21.25	20.00	21.17	3462351
2015-11-12	20.70	20.89	20.10	20.53	1368628
2015-11-13	20.95	21.35	20.42	20.74	654247
2015-11-16	20.35	20.72	20.06	20.25	1131524
2015-11-17	20.00	20.25	19.71	19.85	2206367
2015-11-18	19.72	19.85	18.90	19.15	2208635
2015-11-19	18.92	20.15	18.50	19.76	3097931
2015-11-20	19.42	19.93	19.28	19.73	1648120
2015-11-23	19.26	19.74	19.15	19.60	1536102
2015-11-24	19.33	19.93	19.21	19.69	1303024
2015-11-25	19.65	19.80	19.44	19.60	720406
2015-11-27	19.32	19.70	19.32	19.51	198956
2015-11-30	19.54	19.88	19.40	19.80	1094274
2015-12-01	19.80	20.80	19.74	20.70	1086485
2015-12-02	21.10	21.15	20.37	20.73	825423
2015-12-03	20.54	20.96	20.54	20.90	1487172
2015-12-04	20.61	21.92	20.24	21.71	1120631
2015-12-07	21.55	22.36	21.40	22.11	921401
2015-12-08	22.20	22.29	21.48	21.62	1278591
2015-12-09	21.01	21.85	21.01	21.47	1093551
2015-12-10	21.48	21.85	21.22	21.74	599090
2015-12-11	21.61	21.81	21.06	21.39	581408
2015-12-14	21.83	21.83	20.98	21.16	578529
2015-12-15	21.30	21.49	21.17	21.30	1132753
2015-12-16	21.59	21.72	21.38	21.62	622339
2015-12-17	21.62	22.15	21.62	21.92	674669
2015-12-18	21.92	22.92	21.86	22.69	2169484
2015-12-21	22.70	23.59	22.60	23.35	585768
2015-12-22	23.42	23.59	22.97	23.11	400214
2015-12-23	23.34	23.47	23.04	23.40	372285
2015-12-24	23.37	23.90	23.37	23.43	165064
2015-12-28	23.38	23.84	23.15	23.82	193983
2015-12-29	23.89	24.24	23.78	24.20	176089
2015-12-30	24.18	24.44	23.83	23.99	110507
2015-12-31	23.97	24.20	23.69	24.16	177819
2016-01-04	23.90	24.00	23.55	23.56	313108
2016-01-05	23.59	23.74	22.92	23.39	1032305
2016-01-06	23.21	23.89	23.03	23.32	567175
2016-01-07	22.79	23.49	22.75	23.17	331963
2016-01-08	23.48	23.84	22.93	23.15	561466
2016-01-11	23.38	23.85	23.18	23.32	649967
2016-01-12	23.57	23.73	22.51	22.80	1750380
2016-01-13	22.97	23.50	22.71	22.93	1442853
2016-01-14	14.70	15.02	14.33	14.52	762524
2016-01-15	14.45	14.67	14.09	14.67	886443
2016-01-19	14.70	15.17	14.49	15.07	1268488
2016-01-20	14.97	15.15	14.51	15.09	1151543
2016-01-21	15.00	15.91	14.96	15.65	1186002
2016-01-22	15.79	16.22	15.67	16.04	438810
2016-01-25	16.06	16.58	16.05	16.30	658572
2016-01-26	16.32	16.82	16.11	16.57	363629
2016-01-27	16.44	16.63	16.21	16.26	256503
2016-01-28	16.35	16.88	16.14	16.46	258569
2016-01-29	16.55	17.30	16.55	16.90	586838
2016-02-01	16.80	17.46	16.80	17.19	502349
2016-02-02	17.06	17.33	16.76	16.85	443735
2016-02-03	16.96	17.44	16.64	16.85	759237
2016-02-04	16.80	16.94	16.38	16.57	312233
2016-02-05	16.56	16.71	16.12	16.21	352892
2016-02-08	16.05	16.07	15.11	15.14	618807
2016-02-09	14.99	15.33	14.67	15.00	1024203
2016-02-10	15.06	15.46	14.83	14.84	885128
2016-02-11	14.78	15.53	14.61	15.25	299464
2016-02-12	15.42	15.97	15.33	15.71	841617
2016-02-16	15.79	16.35	15.58	16.07	1522622
2016-02-17	16.10	16.46	16.09	16.14	338560
2016-02-18	16.22	16.46	15.90	16.18	605176
2016-02-19	16.20	16.55	15.94	16.48	429186
2016-02-22	16.50	16.82	16.33	16.33	379415
2016-02-23	16.01	16.27	15.42	15.99	694635
2016-02-24	15.91	16.12	15.70	15.84	545173
2016-02-25	15.86	16.41	15.86	16.40	301956
2016-02-26	16.37	16.44	15.99	16.31	527089
2016-02-29	16.17	16.54	15.98	16.41	3979271
2016-03-01	16.60	17.00	16.47	16.99	1591455
2016-03-02	16.98	17.70	16.91	17.65	1510236
2016-03-03	17.52	17.78	16.78	17.26	1221983
2016-03-04	17.12	17.41	17.00	17.16	1461062
2016-03-07	17.10	17.81	17.10	17.68	2359454
2016-03-08	17.60	17.64	17.25	17.38	1277992
2016-03-09	17.38	17.80	17.32	17.52	1431279
2016-03-10	17.15	17.48	17.00	17.19	1028932
2016-03-11	17.25	18.46	17.25	18.17	1876549
2016-03-14	18.17	18.26	17.77	17.96	746588
2016-03-15	17.93	18.24	17.76	17.77	272323
2016-03-16	17.77	18.05	17.62	17.78	549648
2016-03-17	17.76	17.99	17.70	17.88	342387
2016-03-18	17.86	18.01	17.72	17.81	1099095
2016-03-21	17.72	18.20	17.65	18.08	426262
2016-03-22	17.97	18.28	17.84	18.05	481833
2016-03-23	17.99	18.06	17.67	17.86	424521
2016-03-24	17.86	18.22	17.71	18.07	590961
2016-03-28	18.07	18.28	17.94	18.26	438896
2016-03-29	17.95	18.24	17.86	18.19	408315
2016-03-30	18.21	18.58	18.14	18.25	403989
2016-03-31	18.14	18.38	17.89	17.95	1500511
2016-04-01	17.89	18.08	17.66	17.74	635413
2016-04-04	17.71	17.79	17.30	17.38	740222
2016-04-05	17.26	17.50	17.01	17.44	744955
2016-04-06	17.46	17.74	17.34	17.51	656075
2016-04-07	17.43	17.74	17.40	17.71	294642
2016-04-08	17.79	17.99	17.60	17.91	548007
2016-04-11	17.90	18.14	17.79	17.90	448118
2016-04-12	17.86	18.01	17.78	17.91	412560
2016-04-13	17.86	18.10	17.69	17.95	1036285
2016-04-14	17.97	18.31	17.96	18.19	738015
2016-04-15	18.14	18.28	17.99	17.99	434800
2016-04-18	18.00	18.25	17.90	18.17	493284
2016-04-19	18.20	18.41	18.16	18.28	930291
2016-04-20	18.18	18.31	18.05	18.08	601696
2016-04-21	18.12	18.18	17.45	17.59	515035
2016-04-22	17.43	17.75	17.37	17.74	358449
2016-04-25	17.71	17.97	17.46	17.97	272515
2016-04-26	17.98	18.14	17.63	17.76	456655
2016-04-27	17.73	17.94	17.60	17.83	351440
2016-04-28	17.79	18.06	17.78	17.94	326102
2016-04-29	17.94	17.98	17.68	17.75	354051
2016-05-02	17.77	18.04	17.71	17.97	341547
2016-05-03	17.97	18.36	17.90	18.31	332171
2016-05-04	18.26	19.00	18.21	18.98	650508
2016-05-05	18.95	19.00	18.68	18.90	277416
2016-05-06	18.84	19.10	18.73	19.02	486577
2016-05-09	19.05	19.13	18.56	19.03	314271
2016-05-10	19.04	19.20	18.56	18.71	255461
2016-05-11	18.65	18.95	18.33	18.60	237974
2016-05-12	18.60	18.83	18.45	18.76	210514
2016-05-13	18.64	19.05	18.43	19.04	603485
2016-05-16	18.98	19.58	18.98	19.24	407442
2016-05-17	19.10	19.34	18.83	19.07	469522
2016-05-18	19.04	19.05	18.67	18.91	659319
2016-05-19	18.76	19.02	18.49	18.91	602270
2016-05-20	18.89	18.98	18.45	18.96	392311
2016-05-23	19.00	19.22	18.93	19.18	450012
2016-05-24	19.24	19.50	19.10	19.40	547233
2016-05-25	19.41	19.58	18.91	19.46	530768
2016-05-26	19.38	19.62	19.24	19.31	399914
2016-05-27	19.32	19.60	19.15	19.54	290352
2016-05-31	19.47	19.75	19.36	19.44	558937
2016-06-01	19.33	19.35	19.03	19.19	660821
2016-06-02	19.18	19.32	19.10	19.29	311646
2016-06-03	19.40	19.78	19.01	19.66	754552
2016-06-06	19.66	19.90	19.61	19.80	599842
2016-06-07	19.75	20.00	19.66	19.89	472068
2016-06-08	19.83	20.20	19.73	20.05	505611
2016-06-09	20.08	20.23	19.92	20.20	846004
2016-06-10	20.08	20.31	19.87	20.14	809861
2016-06-13	20.08	20.16	19.92	20.02	913126
2016-06-14	20.06	20.11	19.43	19.74	1132411
2016-06-15	19.84	20.26	19.71	20.09	764899
2016-06-16	20.17	20.24	19.76	20.08	615418
2016-06-17	20.22	20.25	19.66	20.06	2201098
2016-06-20	20.17	20.42	19.97	19.98	639828
2016-06-21	20.01	20.23	19.80	20.03	822280
2016-06-22	20.11	20.16	19.76	19.88	567485
2016-06-23	19.89	19.96	19.60	19.62	549859
2016-06-24	19.26	20.04	19.13	19.60	7215668
2016-06-27	19.75	20.07	19.38	19.30	1345273
2016-06-28	19.26	20.22	19.19	20.00	1515220
2016-06-29	20.10	20.42	19.92	20.21	987014
2016-06-30	20.10	20.62	19.77	20.59	791643
2016-07-01	20.62	20.90	20.51	20.70	798803
2016-07-05	20.64	21.06	20.61	20.93	511398
2016-07-06	21.01	21.04	20.75	20.94	447452
2016-07-07	20.99	21.00	20.51	20.75	1063316
2016-07-08	20.84	20.98	20.47	20.96	567452
2016-07-11	21.02	21.71	20.98	21.31	585543
2016-07-12	20.97	21.35	20.75	21.32	935640
2016-07-13	21.32	21.47	20.93	21.32	845370
2016-07-14	21.35	21.38	20.76	20.88	697001
2016-07-15	20.91	21.04	20.73	20.89	436596
2016-07-18	20.96	21.33	20.81	21.13	300562
2016-07-19	21.13	21.20	20.98	21.17	215561
2016-07-20	21.32	21.39	21.13	21.21	348137
2016-07-21	21.21	21.36	21.13	21.35	249116
2016-07-22	21.41	21.63	21.35	21.45	411379
2016-07-25	21.48	21.60	21.28	21.53	317259
2016-07-26	21.55	21.68	21.27	21.40	337572
2016-07-27	21.46	21.60	21.16	21.38	283650
2016-07-28	21.26	21.55	21.09	21.43	579419
2016-07-29	21.41	21.76	21.41	21.71	585704
2016-08-01	21.67	21.81	21.46	21.77	375487
2016-08-02	21.77	21.84	21.18	21.33	432762
2016-08-03	21.41	21.90	20.86	21.42	494718
2016-08-04	21.50	21.54	20.91	21.06	452866
2016-08-05	21.10	21.42	21.06	21.40	467474
2016-08-08	21.45	21.98	21.45	21.56	545943
2016-08-09	21.61	21.86	21.48	21.55	350880
2016-08-10	21.67	21.92	21.61	21.64	363745
2016-08-11	21.66	21.66	21.17	21.55	448660
2016-08-12	21.64	22.18	21.64	21.79	258974
2016-08-15	21.77	22.00	21.62	21.65	589157
2016-08-16	21.67	21.77	21.21	21.27	252953
2016-08-17	21.35	21.35	20.91	21.17	473798
2016-08-18	21.20	21.35	20.97	21.01	375047
2016-08-19	20.93	21.14	20.69	20.76	434601
2016-08-22	20.61	20.64	19.88	20.60	444997
2016-08-23	20.78	21.16	20.59	20.60	444868
2016-08-24	20.67	20.72	20.14	20.62	475087
2016-08-25	20.64	20.89	20.61	20.89	360775
2016-08-26	20.90	21.01	20.10	20.46	818085
2016-08-29	20.52	20.74	20.50	20.64	290617
2016-08-30	20.70	20.72	20.24	20.43	669208
2016-08-31	20.50	20.80	20.20	20.71	572203
2016-09-01	20.78	20.83	20.27	20.59	394615
2016-09-02	20.71	21.17	20.53	20.85	427000
2016-09-06	20.90	21.40	20.78	21.30	431726
2016-09-07	21.27	21.69	21.19	21.37	577961
2016-09-08	21.34	21.42	21.07	21.29	267551
2016-09-09	21.08	21.25	20.03	20.46	634039
2016-09-12	20.45	20.71	20.27	20.63	525577
2016-09-13	20.50	20.55	19.59	19.65	844161
2016-09-14	19.67	20.33	19.62	19.95	638464
2016-09-15	20.01	20.07	19.77	19.96	269299
2016-09-16	19.90	20.25	19.83	20.01	1178518
2016-09-19	20.01	20.42	19.88	20.37	348577
2016-09-20	20.52	20.62	20.44	20.52	409475
2016-09-21	20.65	21.01	20.36	20.97	376844
2016-09-22	21.22	21.62	21.20	21.44	547476
2016-09-23	21.44	21.65	21.25	21.53	329706
2016-09-26	21.53	21.69	21.36	21.47	597193
2016-09-27	21.54	21.67	21.30	21.08	355881
2016-09-28	21.22	21.49	21.07	21.46	250478
2016-09-29	21.33	21.42	21.15	21.17	248614
2016-09-30	21.28	21.43	20.94	21.33	336609
2016-10-03	21.29	21.35	20.98	21.13	427214
2016-10-04	21.07	21.07	20.62	20.73	347338
2016-10-05	20.75	20.89	20.08	20.16	460859
2016-10-06	20.01	20.24	19.66	19.93	761592
2016-10-07	20.10	20.36	19.89	20.12	271632
2016-10-10	20.22	20.61	20.16	20.33	277200
2016-10-11	20.33	20.48	19.87	19.93	294317
2016-10-12	19.99	20.31	19.87	20.22	161103
2016-10-13	20.19	20.85	20.18	20.54	277399
2016-10-14	20.73	20.79	20.41	20.46	362350
2016-10-17	20.58	20.73	20.46	20.53	198873
2016-10-18	20.71	20.92	20.54	20.68	228156
2016-10-19	20.76	20.91	20.55	20.75	263562
2016-10-20	20.76	21.02	20.58	20.87	360518
2016-10-21	20.80	20.83	20.48	20.78	168304
2016-10-24	20.84	21.16	20.83	21.06	223086
2016-10-25	21.01	21.11	20.85	20.96	183981
2016-10-26	20.85	20.93	20.36	20.53	302699
2016-10-27	20.55	20.67	19.88	19.97	375488
2016-10-28	20.02	20.02	19.78	19.87	212106
2016-10-31	19.91	20.11	19.80	20.08	607969
2016-11-01	20.09	20.33	19.83	19.95	441187
2016-11-02	20.00	20.05	19.65	19.67	246943
2016-11-03	19.38	19.78	18.92	19.22	369456
2016-11-04	19.27	19.48	19.13	19.25	331623
2016-11-07	19.50	19.64	19.05	19.07	784148
2016-11-08	18.96	19.32	18.96	19.19	469343
2016-11-09	18.82	19.01	18.24	18.34	556602
2016-11-10	18.38	18.38	16.71	17.74	1089996
2016-11-11	17.74	18.49	17.53	18.40	645675
2016-11-14	18.35	18.56	18.04	18.42	540458
2016-11-15	18.47	18.71	18.40	18.64	404315
2016-11-16	18.65	18.91	18.43	18.63	283980
2016-11-17	18.67	19.09	18.51	18.57	287863
2016-11-18	18.60	18.85	18.59	18.63	291600
2016-11-21	18.75	18.79	18.55	18.60	211243
2016-11-22	18.74	19.03	18.60	19.01	301496
2016-11-23	18.81	19.04	18.78	19.01	197941
2016-11-25	19.00	19.36	18.94	19.27	86344
2016-11-28	19.36	19.71	19.30	19.48	331912
2016-11-29	19.49	19.89	19.49	19.66	258791
2016-11-30	19.50	19.55	19.00	19.18	571759
2016-12-01	19.05	19.30	18.32	18.44	676347
2016-12-02	18.51	19.35	18.51	18.96	735167
2016-12-05	18.99	19.28	18.92	19.22	378713
2016-12-06	19.24	19.46	19.11	19.22	478157
2016-12-07	19.32	19.69	19.27	19.59	409175
2016-12-08	19.43	19.75	19.21	19.74	332950
2016-12-09	19.73	19.94	19.60	19.65	257781
2016-12-12	19.58	19.77	19.44	19.63	223504
2016-12-13	19.75	20.01	19.45	19.62	204535
2016-12-14	19.69	19.69	19.14	19.18	223682
2016-12-15	19.20	19.43	18.97	19.16	405651
2016-12-16	19.33	19.51	19.08	19.33	927235
2016-12-19	19.58	20.15	19.57	20.08	288747
2016-12-20	19.98	20.30	19.93	20.02	421305
2016-12-21	20.07	20.16	19.63	19.63	311943
2016-12-22	19.63	19.91	19.51	19.85	312052
2016-12-23	19.92	20.06	19.79	19.95	328120
2016-12-27	19.95	20.14	19.75	19.63	270187
2016-12-28	19.62	19.87	19.47	19.63	227856
2016-12-29	19.66	20.16	19.38	20.11	385126
2016-12-30	20.08	20.55	20.05	20.52	329914
2017-01-03	20.65	20.65	20.25	20.42	340039
2017-01-04	20.50	20.94	20.50	20.65	353209
2017-01-05	20.58	20.83	20.38	20.61	318417
2017-01-06	20.52	20.86	20.23	20.66	277458
2017-01-09	20.79	20.83	20.43	20.52	160893
2017-01-10	20.54	20.92	20.46	20.65	510350
2017-01-11	20.67	20.83	20.53	20.67	482957
2017-01-12	20.75	20.75	20.40	20.67	153702
2017-01-13	20.76	20.95	20.53	20.55	218645
2017-01-17	20.66	21.00	20.66	21.00	249997
2017-01-18	20.99	21.09	20.88	20.92	260909
2017-01-19	20.85	21.01	20.55	20.73	185090
2017-01-20	20.69	20.99	20.64	20.88	191318
2017-01-23	20.88	21.17	20.87	21.13	138162
2017-01-24	21.13	21.20	20.96	20.98	316206
2017-01-25	20.96	21.18	20.94	21.15	580228
2017-01-26	21.19	21.34	21.07	21.32	266016
2017-01-27	21.42	21.64	21.13	21.51	659593
2017-01-30	21.38	21.44	21.24	21.40	1368370
2017-01-31	21.45	21.96	21.43	21.81	763239
2017-02-01	21.81	22.32	21.27	21.34	1037847
2017-02-02	21.43	21.55	21.16	21.28	518343
2017-02-03	21.40	21.47	21.17	21.34	227763
2017-02-06	21.44	21.44	21.15	21.22	458966
2017-02-07	21.27	21.39	21.13	21.16	422078
2017-02-08	21.19	21.40	20.98	21.34	676231
2017-02-09	21.33	21.44	21.28	21.42	466103
2017-02-10	21.41	21.72	21.41	21.59	663562
2017-02-13	21.65	21.78	21.49	21.61	310473
2017-02-14	21.58	21.58	21.15	21.35	301671
2017-02-15	21.19	21.40	21.07	21.26	424378
2017-02-16	21.34	21.58	21.34	21.40	305068
2017-02-17	21.40	21.79	21.15	21.77	1020769
2017-02-21	21.75	22.12	21.65	22.05	205374
2017-02-22	22.06	22.09	21.74	21.99	179846
2017-02-23	22.65	22.88	21.67	22.16	528782
2017-02-24	22.12	22.52	22.01	22.49	343113
2017-02-27	22.51	22.59	22.36	22.47	275031
2017-02-28	22.51	22.53	22.06	22.18	459788
2017-03-01	22.03	22.50	21.90	22.14	533522
2017-03-02	22.11	22.12	21.93	21.96	265147
2017-03-03	21.93	22.03	21.65	21.87	313399
2017-03-06	21.72	21.98	21.64	21.97	379110
2017-03-07	21.87	21.99	21.70	21.84	382224
2017-03-08	21.70	21.79	21.26	21.28	248999
2017-03-09	21.33	21.42	20.90	21.12	307825
2017-03-10	21.28	21.35	20.85	21.00	293722
2017-03-13	21.04	21.18	20.90	20.99	242765
2017-03-14	21.01	21.14	20.82	20.93	276263
2017-03-15	20.99	21.49	20.97	21.35	432396
2017-03-16	21.34	21.59	21.34	21.48	341822
2017-03-17	21.51	21.86	21.51	21.81	925865
2017-03-20	21.81	21.89	21.65	21.69	368284
2017-03-21	21.73	21.73	21.41	21.61	253161
2017-03-22	21.70	21.81	21.39	21.48	408370
2017-03-23	21.53	22.12	21.50	22.07	1105623
2017-03-24	22.13	22.60	22.02	22.49	684392
2017-03-27	22.41	22.67	22.20	22.26	739035
2017-03-28	22.23	22.24	21.91	21.95	754670
2017-03-29	21.92	22.35	21.89	22.32	420737
2017-03-30	22.32	22.50	22.17	22.44	440494
2017-03-31	22.44	22.89	22.36	22.83	546519
2017-04-03	22.83	22.83	22.36	22.37	456440
2017-04-04	22.34	22.64	22.30	22.42	410622
2017-04-05	22.45	22.84	22.45	22.80	535641
2017-04-06	22.80	23.37	22.80	23.21	491913
2017-04-07	23.26	23.37	23.04	23.06	343595
2017-04-10	23.09	23.28	22.98	23.10	295048
2017-04-11	23.11	23.46	23.11	23.45	445560
2017-04-12	23.41	23.53	23.07	23.14	229395
2017-04-13	23.15	23.39	23.13	23.25	183431
2017-04-17	23.35	23.57	23.34	23.56	147375
2017-04-18	23.55	23.82	23.50	23.77	270902
2017-04-19	23.76	23.94	23.68	23.81	367740
2017-04-20	23.88	23.96	23.56	23.59	314403
2017-04-21	23.61	23.64	23.45	23.53	257450
2017-04-24	23.66	23.69	23.14	23.21	338122
2017-04-25	23.25	23.64	23.25	23.54	211054
2017-04-26	23.48	23.94	23.38	23.86	420434
2017-04-27	23.89	24.10	23.73	23.83	508125
2017-04-28	23.81	23.81	23.23	23.33	196009
2017-05-01	23.44	23.59	23.24	23.39	234496
2017-05-02	23.35	23.51	23.20	23.40	319239
2017-05-03	23.48	23.48	22.75	22.95	319208
2017-05-04	22.48	22.84	21.96	22.09	542624
2017-05-05	22.10	22.56	22.10	22.55	225482
2017-05-08	22.56	22.56	22.17	22.29	406053
2017-05-09	22.31	22.31	21.88	21.99	346517
2017-05-10	22.02	22.45	21.95	22.28	290259
2017-05-11	22.24	22.24	21.90	22.03	255069
2017-05-12	22.03	22.36	22.03	22.20	348052
2017-05-15	22.24	22.51	22.20	22.44	291605
2017-05-16	22.48	22.79	22.29	22.73	751883
2017-05-17	22.68	23.39	22.53	23.29	628657
2017-05-18	23.25	23.58	23.04	23.27	461562
2017-05-19	23.25	23.89	23.25	23.78	369411
2017-05-22	23.84	24.19	23.65	24.19	393945
2017-05-23	24.24	24.40	24.12	24.18	230342
2017-05-24	24.27	24.42	24.08	24.08	569397
2017-05-25	24.20	24.40	24.04	24.27	633862
2017-05-26	24.33	24.52	24.21	24.46	565443
2017-05-30	24.50	24.52	24.31	24.37	209694
2017-05-31	24.41	24.66	24.26	24.62	603744
2017-06-01	24.58	25.24	24.37	25.12	523619
2017-06-02	25.30	25.57	25.13	25.45	496381
2017-06-05	25.42	25.61	25.23	25.27	438460
2017-06-06	25.25	25.39	25.07	25.26	359071
2017-06-07	25.25	25.50	25.23	25.38	279912
2017-06-08	25.42	25.42	25.14	25.29	235818
2017-06-09	25.27	25.61	25.13	25.42	474123
2017-06-12	25.44	25.84	25.42	25.82	323304
2017-06-13	25.80	25.84	25.41	25.46	472145
2017-06-14	25.64	25.72	25.42	25.58	468172
2017-06-15	25.39	25.91	25.37	25.69	274398
2017-06-16	25.26	25.79	24.75	25.56	572181
2017-06-19	25.61	25.66	25.30	25.43	210922
2017-06-20	25.47	25.52	25.18	25.37	211162
2017-06-21	25.42	25.56	25.30	25.41	218863
2017-06-22	25.49	25.60	25.28	25.45	185607
2017-06-23	25.45	25.86	25.45	25.85	583532
2017-06-26	25.94	25.94	25.66	25.77	159420
2017-06-27	25.69	25.85	25.48	25.48	273362
2017-06-28	25.61	25.75	25.33	25.52	348543
2017-06-29	25.48	25.58	24.89	24.95	242810
2017-06-30	25.05	25.24	25.01	25.11	308040
2017-07-03	25.23	25.34	24.88	25.24	196708
2017-07-05	25.20	25.35	24.94	25.17	287055
2017-07-06	25.07	25.14	24.75	24.90	208322
2017-07-07	24.90	25.46	24.72	25.24	252768
2017-07-10	25.25	25.34	24.72	24.75	169052
2017-07-11	24.72	24.99	24.53	24.97	327489
2017-07-12	25.13	25.47	25.02	25.19	437030
2017-07-13	25.19	25.24	24.75	24.88	250845
2017-07-14	25.01	25.22	24.85	25.10	423847
2017-07-17	25.11	25.27	24.90	25.26	272035
2017-07-18	25.04	25.50	25.00	25.18	343755
2017-07-19	25.16	25.62	25.15	25.51	391978
2017-07-20	25.51	25.53	25.26	25.27	257308
2017-07-21	25.56	25.56	25.20	25.28	182823
2017-07-24	25.20	25.34	25.03	25.18	144172
2017-07-25	25.17	25.26	25.00	25.24	170731
2017-07-26	25.19	25.68	25.16	25.65	135075
2017-07-27	25.63	25.63	25.15	25.21	133167
2017-07-28	25.17	25.66	25.10	25.61	204403
2017-07-31	25.63	25.63	25.10	25.38	475990
2017-08-01	25.44	25.53	25.24	25.32	281774
2017-08-02	25.23	25.23	24.86	24.87	164387
2017-08-03	24.31	25.07	23.89	24.29	340976
2017-08-04	24.28	24.37	24.21	24.28	212433
2017-08-07	24.28	24.63	24.19	24.37	190902
2017-08-08	24.26	24.47	24.10	24.24	269670
2017-08-09	24.32	24.33	24.01	24.17	367799
2017-08-10	24.10	24.33	24.02	24.05	210262
2017-08-11	23.86	24.07	23.50	23.90	409985
2017-08-14	24.05	24.32	23.95	24.23	335840
2017-08-15	24.75	24.80	23.96	24.63	712435
2017-08-16	24.74	25.30	24.71	25.17	337895
2017-08-17	25.09	25.32	24.85	24.94	282384
2017-08-18	24.76	25.09	24.70	24.99	271885
2017-08-21	24.97	25.44	24.84	25.30	129079
2017-08-22	25.31	25.45	25.30	25.39	145662
2017-08-23	25.34	25.47	25.23	25.32	295841
2017-08-24	25.35	25.48	25.32	25.34	191000
2017-08-25	25.43	25.51	25.28	25.35	102640
2017-08-28	25.40	25.40	25.16	25.21	120862
2017-08-29	25.18	25.33	25.08	25.09	163576
2017-08-30	25.09	25.22	25.04	25.18	101899
2017-08-31	25.21	25.55	25.11	25.41	267025
2017-09-01	25.41	25.53	25.29	25.43	191630
2017-09-05	25.47	25.69	25.38	25.53	127756
2017-09-06	25.56	25.74	25.33	25.37	169791
2017-09-07	25.38	25.56	25.19	25.24	166104
2017-09-08	25.16	25.57	25.03	25.12	253072
2017-09-11	25.23	25.52	25.23	25.35	126393
2017-09-12	25.33	25.51	24.97	25.07	187359
2017-09-13	25.01	25.33	24.94	25.07	166976
2017-09-14	25.04	25.27	24.87	25.23	117930
2017-09-15	25.30	25.50	25.12	25.47	473657
2017-09-18	25.36	25.50	25.05	25.12	225832
2017-09-19	25.09	25.33	24.99	25.30	192333
2017-09-20	25.29	25.43	25.11	25.31	150812
2017-09-21	25.23	25.51	25.23	25.32	269586
2017-09-22	25.37	25.46	25.03	25.19	141727
2017-09-25	25.23	25.36	25.08	25.08	274958
2017-09-26	25.11	25.23	24.70	24.80	276375
2017-09-27	24.74	24.84	24.36	24.32	281890
2017-09-28	24.32	24.95	24.27	24.94	261784
2017-09-29	24.90	25.10	24.71	24.92	299313
2017-10-02	25.00	25.29	24.96	25.18	224609
2017-10-03	25.19	25.65	25.19	25.56	299521
2017-10-04	25.53	25.64	25.39	25.52	242885
2017-10-05	25.56	25.72	25.44	25.53	260989
2017-10-06	25.37	25.49	25.07	25.39	286852
2017-10-09	25.33	25.59	25.22	25.29	180302
2017-10-10	25.36	25.47	25.26	25.36	112215
2017-10-11	25.33	25.69	25.33	25.43	214780
2017-10-12	25.33	25.45	25.15	25.17	332127
2017-10-13	25.28	25.37	25.16	25.24	344522
2017-10-16	25.29	25.57	25.23	25.53	241467
2017-10-17	25.53	25.59	25.34	25.45	141002
2017-10-18	25.43	25.63	25.28	25.33	200563
2017-10-19	25.31	25.31	25.14	25.25	148512
2017-10-20	25.30	25.37	25.00	25.07	174795
2017-10-23	25.07	25.10	24.56	24.60	201351
2017-10-24	24.63	24.78	24.47	24.62	173711
2017-10-25	24.59	24.66	24.00	24.12	172485
2017-10-26	24.21	24.46	23.84	24.38	447091
2017-10-27	24.46	25.04	24.43	24.78	495543
2017-10-30	24.76	24.78	24.47	24.63	254103
2017-10-31	24.68	24.76	24.50	24.68	191084
2017-11-01	24.80	25.12	24.58	24.70	182279
2017-11-02	24.80	25.04	24.71	24.95	247026
2017-11-03	24.86	25.38	24.86	25.38	281585
2017-11-06	25.46	25.47	25.04	25.33	317884
2017-11-07	25.44	25.91	25.34	25.90	207938
2017-11-08	25.76	26.25	25.76	26.18	326938
2017-11-09	26.08	26.25	25.76	26.09	272342
2017-11-10	26.02	26.39	25.76	25.82	317233
2017-11-13	25.75	26.13	25.59	25.87	336763
2017-11-14	25.73	26.30	25.72	26.10	305223
2017-11-15	26.02	26.27	25.90	26.03	247899
2017-11-16	26.09	26.35	25.99	26.21	246040
2017-11-17	26.08	26.39	26.08	26.26	262299
2017-11-20	26.25	26.41	26.02	26.12	134768
2017-11-21	26.22	26.66	26.22	26.65	298959
2017-11-22	26.55	26.70	26.54	26.60	146072
2017-11-24	26.71	26.75	26.46	26.56	127534
2017-11-27	26.65	26.70	26.45	26.46	232492
2017-11-28	26.50	26.63	26.33	26.50	202388
2017-11-29	26.42	26.66	26.34	26.45	165016
2017-11-30	26.47	26.47	26.04	26.10	387053
2017-12-01	26.19	26.19	25.56	26.03	237883
2017-12-04	26.10	26.19	25.64	25.65	188213
2017-12-05	25.65	25.72	25.33	25.43	193261
2017-12-06	25.36	25.55	25.18	25.34	90778
2017-12-07	25.29	25.39	25.11	25.34	218148
2017-12-08	25.35	25.51	25.34	25.36	98262
2017-12-11	25.32	25.72	25.31	25.69	224852
2017-12-12	25.68	25.87	25.55	25.81	231005
2017-12-13	25.78	26.16	25.78	26.14	214336
2017-12-14	26.10	26.16	25.86	26.12	217371
2017-12-15	26.10	26.66	26.10	26.61	823262
2017-12-18	26.67	26.96	26.60	26.64	329919
2017-12-19	26.65	26.95	26.23	26.31	453401
2017-12-20	26.37	26.50	25.77	25.80	224645
2017-12-21	25.83	25.83	25.48	25.51	145050
2017-12-22	25.58	25.65	25.34	25.55	151203
2017-12-26	25.53	25.70	25.49	25.63	120518
2017-12-27	25.72	25.97	25.65	25.62	141328
2017-12-28	25.51	25.96	25.51	25.89	161676
2017-12-29	25.93	25.99	25.70	25.70	194106
2018-01-02	25.71	25.71	25.47	25.62	232836
2018-01-03	25.64	25.83	25.51	25.72	214207
2018-01-04	25.78	25.89	25.40	25.42	127715
2018-01-05	25.49	25.49	25.15	25.26	191940
2018-01-08	25.23	25.47	25.06	25.42	242864
2018-01-09	25.38	25.49	25.05	25.13	241153
2018-01-10	25.06	25.10	24.43	24.49	366312
2018-01-11	24.53	24.73	24.24	24.36	344479
2018-01-12	24.40	24.41	24.05	24.10	312801
2018-01-16	24.27	24.59	24.15	24.18	204341
2018-01-17	24.33	24.46	24.23	24.37	265475
2018-01-18	24.28	24.35	23.74	23.75	292051
2018-01-19	23.65	23.85	23.55	23.68	304778
2018-01-22	23.67	24.16	23.57	24.13	214420
2018-01-23	24.14	24.45	24.14	24.42	141491
2018-01-24	24.49	24.50	24.05	24.11	161157
2018-01-25	24.23	24.24	23.91	24.18	271895
2018-01-26	24.29	24.29	23.95	24.15	165564
2018-01-29	24.04	24.20	23.56	23.64	353840
2018-01-30	23.60	23.65	23.40	23.46	198111
2018-01-31	23.60	23.68	23.27	23.60	329620
2018-02-01	23.58	23.66	22.93	23.06	385650
2018-02-02	22.88	23.15	22.62	22.94	388043
2018-02-05	22.87	23.20	22.16	22.42	371482
2018-02-06	22.21	22.63	22.13	22.51	396822
2018-02-07	22.52	22.89	22.41	22.43	291050
2018-02-08	22.42	22.56	21.76	21.77	386761
2018-02-09	21.94	22.42	21.59	22.23	427555
2018-02-12	22.34	22.56	21.64	22.49	379705
2018-02-13	22.39	22.67	22.23	22.60	228546
2018-02-14	22.42	22.42	22.10	22.17	264663
2018-02-15	22.24	22.50	22.24	22.25	300917
2018-02-16	22.30	22.55	22.26	22.34	322462
2018-02-20	22.24	22.31	21.66	21.68	287007
2018-02-21	21.99	22.29	21.28	21.33	334168
2018-02-22	21.40	21.68	21.32	21.46	195959
2018-02-23	21.54	21.84	21.48	21.72	308037
2018-02-26	21.78	21.94	21.42	21.62	339175
2018-02-27	21.70	21.92	21.41	21.78	553205
2018-02-28	21.89	22.36	21.89	21.96	925918
2018-03-01	21.85	22.44	21.79	22.13	505296
2018-03-02	22.05	22.29	21.85	22.27	259436
2018-03-05	22.23	22.54	21.99	22.05	499835
2018-03-06	22.10	22.35	21.93	22.31	438773
2018-03-07	22.24	22.68	22.15	22.63	247110
2018-03-08	22.71	22.76	22.41	22.63	314985
2018-03-09	22.62	22.62	22.30	22.43	225503
2018-03-12	22.44	22.63	22.44	22.47	214896
2018-03-13	22.56	22.79	22.47	22.50	178501
2018-03-14	22.54	22.64	22.42	22.47	138855
2018-03-15	22.46	22.59	22.16	22.27	279533
2018-03-16	22.31	22.67	22.13	22.63	678834
2018-03-19	22.51	22.58	22.15	22.44	206167
2018-03-20	22.46	22.46	22.17	22.43	228269
2018-03-21	22.45	22.80	22.39	22.56	254903
2018-03-22	22.46	22.79	22.23	22.41	524296
2018-03-23	22.39	22.51	22.10	22.13	358327
2018-03-26	22.27	22.33	22.03	22.25	255946
2018-03-27	22.27	22.46	21.96	22.04	276036
2018-03-28	22.14	23.03	22.14	22.90	328338
2018-03-29	23.01	23.42	22.92	23.09	755043
2018-04-02	23.12	23.20	22.47	22.62	388337
2018-04-03	22.64	22.83	22.51	22.68	335491
2018-04-04	22.55	23.21	22.55	23.06	287122
2018-04-05	23.07	23.18	22.79	23.11	257309
2018-04-06	23.08	23.22	22.85	22.95	425815
2018-04-09	22.96	23.13	22.85	23.03	251263
2018-04-10	23.18	23.18	22.92	22.95	317854
2018-04-11	22.91	23.15	22.91	22.96	264789
2018-04-12	23.06	23.06	22.33	22.35	221560
2018-04-13	22.41	22.51	21.98	22.48	585320
2018-04-16	22.55	22.91	22.49	22.85	546389
2018-04-17	22.96	23.35	22.96	23.16	530238
2018-04-18	23.15	23.22	22.93	23.01	393871
2018-04-19	22.96	23.06	22.51	22.66	343581
2018-04-20	22.65	22.66	22.28	22.37	282937
2018-04-23	22.45	22.52	22.14	22.21	225973
2018-04-24	22.32	22.39	22.17	22.30	284598
2018-04-25	22.32	22.55	22.14	22.47	225447
2018-04-26	22.45	23.01	22.45	22.71	204241
2018-04-27	22.70	23.01	22.68	22.89	274630
2018-04-30	22.89	23.05	22.60	22.66	353094
2018-05-01	22.72	22.80	22.38	22.72	308579
2018-05-02	22.69	22.69	22.26	22.66	425508
2018-05-03	22.70	22.77	22.54	22.62	276761
2018-05-04	22.61	22.87	22.60	22.76	205575
2018-05-07	22.78	23.16	22.75	22.90	702693
2018-05-08	22.91	22.98	22.70	22.78	520114
2018-05-09	22.75	23.08	22.66	23.07	335939
2018-05-10	23.07	23.23	23.03	23.17	158529
2018-05-11	23.12	23.26	23.01	23.02	151001
2018-05-14	23.02	23.03	22.43	22.51	229354
2018-05-15	22.40	22.40	21.92	21.94	324155
2018-05-16	21.99	22.20	21.92	22.08	239755
2018-05-17	22.07	22.36	21.92	22.04	147526
2018-05-18	22.11	22.43	21.92	22.06	224861
2018-05-21	22.12	22.35	21.96	22.30	211932
2018-05-22	22.23	22.31	22.10	22.20	257010
2018-05-23	22.20	22.69	22.20	22.49	231481
2018-05-24	22.48	22.60	22.27	22.40	130991
2018-05-25	22.34	22.61	22.34	22.47	447307
2018-05-29	22.35	22.73	22.33	22.57	264141
2018-05-30	22.59	22.91	22.39	22.79	233979
2018-05-31	22.70	22.95	22.61	22.89	609243
2018-06-01	22.92	22.92	22.64	22.88	694942
2018-06-04	22.95	23.00	22.82	22.98	360719
2018-06-05	23.06	23.09	22.88	23.02	211481
2018-06-06	22.96	23.06	22.82	22.90	252604
2018-06-07	22.90	22.99	22.67	22.87	215315
2018-06-08	22.79	22.93	22.76	22.85	352599
2018-06-11	22.83	22.87	22.70	22.74	267491
2018-06-12	22.69	23.09	22.64	23.02	418162
2018-06-13	22.99	23.16	22.67	22.80	258459
2018-06-14	22.82	23.02	22.77	22.99	214912
2018-06-15	22.97	23.29	22.97	23.19	638788
2018-06-18	23.13	23.27	22.99	23.05	249512
2018-06-19	22.96	23.18	22.83	22.85	283941
2018-06-20	22.86	23.40	22.83	23.26	581669
2018-06-21	23.29	23.64	23.21	23.50	667422
2018-06-22	23.54	23.99	23.45	23.93	1294309
2018-06-25	23.89	24.39	23.79	24.30	454756
2018-06-26	24.36	24.96	24.32	24.82	524470
2018-06-27	24.80	24.90	24.59	24.48	713334
2018-06-28	24.49	24.82	24.42	24.80	547113
2018-06-29	24.69	24.84	24.45	24.63	531010
2018-07-02	24.62	24.83	24.21	24.68	349328
2018-07-03	24.71	25.13	24.60	25.08	216292
2018-07-05	25.13	25.44	24.96	25.43	341941
2018-07-06	25.50	25.57	25.32	25.49	368451
2018-07-09	25.49	25.58	24.80	24.95	428930
2018-07-10	24.96	25.06	24.73	24.82	267041
2018-07-11	24.84	25.02	24.83	24.95	203588
2018-07-12	24.94	25.18	24.90	24.93	316677
2018-07-13	24.98	25.18	24.84	24.88	163717
2018-07-16	24.90	24.90	24.63	24.81	162803
2018-07-17	24.85	24.96	24.60	24.65	298353
2018-07-18	24.62	24.77	24.49	24.71	242283
2018-07-19	24.64	25.23	24.58	25.10	465206
2018-07-20	25.11	25.19	24.78	24.86	360289
2018-07-23	24.84	24.84	24.51	24.69	313107
2018-07-24	24.69	24.76	24.43	24.65	382243
2018-07-25	24.60	24.88	24.47	24.74	292086
2018-07-26	25.00	25.41	24.66	24.89	412559
2018-07-27	24.99	24.99	24.53	24.76	220073
2018-07-30	24.83	24.98	24.60	24.98	288119
2018-07-31	24.73	25.03	24.60	24.90	616151
2018-08-01	24.71	25.18	24.59	25.13	317404
2018-08-02	25.09	25.89	25.07	25.77	601949
2018-08-03	26.00	26.11	25.70	25.96	2824621
2018-08-06	26.00	26.46	25.93	26.12	622101
2018-08-07	26.16	26.37	25.74	26.09	409701
2018-08-08	26.11	26.35	25.92	26.06	311669
2018-08-09	26.08	26.38	26.08	26.17	289626
2018-08-10	26.18	26.45	25.98	26.01	360648
2018-08-13	26.12	26.17	25.80	26.01	293775
2018-08-14	25.99	26.62	25.99	26.48	577860
2018-08-15	26.48	26.81	26.45	26.72	286778
2018-08-16	26.72	26.99	26.71	26.96	369690
2018-08-17	26.97	27.25	26.86	27.20	257437
2018-08-20	27.34	27.48	27.21	27.24	326803
2018-08-21	27.18	27.33	26.93	27.03	444337
2018-08-22	26.98	27.07	26.71	26.97	348994
2018-08-23	26.99	27.11	26.70	26.70	322257
2018-08-24	26.70	27.01	26.65	26.93	301799
2018-08-27	26.90	27.12	26.82	26.91	377712
2018-08-28	26.92	27.11	26.83	27.06	263130
2018-08-29	27.10	27.24	27.02	27.07	400764
2018-08-30	27.09	27.11	26.87	26.97	292539
2018-08-31	26.93	27.12	26.80	26.94	608269
2018-09-04	26.88	27.12	26.62	26.82	342804
2018-09-05	26.72	26.92	26.54	26.79	458086
2018-09-06	26.82	26.97	26.66	26.80	406989
2018-09-07	26.67	26.74	26.35	26.47	378102
2018-09-10	26.59	26.72	26.35	26.51	298402
2018-09-11	26.45	26.57	26.34	26.44	251760
2018-09-12	26.44	26.55	26.26	26.45	204312
2018-09-13	26.52	26.64	26.38	26.39	410448
2018-09-14	26.32	26.32	25.97	26.27	327432
2018-09-17	26.19	26.28	26.00	26.16	380078
2018-09-18	26.18	26.26	25.89	26.14	362417
2018-09-19	26.14	26.14	25.42	25.52	390678
2018-09-20	25.56	25.99	25.40	25.98	278973
2018-09-21	25.85	25.90	25.66	25.69	1636013
2018-09-24	25.63	25.67	25.21	25.26	402330
2018-09-25	25.29	25.79	25.29	25.75	390358
2018-09-26	25.70	25.74	25.01	24.76	385804
2018-09-27	24.90	25.32	24.81	25.30	545005
2018-09-28	25.29	25.70	25.18	25.69	679678
2018-10-01	25.71	25.71	25.30	25.31	301935
2018-10-02	25.34	25.34	25.16	25.23	282045
2018-10-03	25.28	25.48	24.96	25.04	268354
2018-10-04	24.89	25.04	24.58	24.95	316121
2018-10-05	24.98	25.25	24.96	24.96	390542
2018-10-08	25.05	25.64	25.05	25.61	256704
2018-10-09	25.59	25.97	25.55	25.82	338280
2018-10-10	25.79	26.23	25.43	25.44	600402
2018-10-11	25.44	25.54	24.98	25.12	452153
2018-10-12	25.35	25.41	24.71	24.85	250121
2018-10-15	24.87	25.16	24.81	25.00	270482
2018-10-16	25.09	25.93	24.91	25.87	438323
2018-10-17	25.87	26.01	25.62	25.94	408235
2018-10-18	25.93	26.22	25.71	25.75	209588
2018-10-19	25.76	25.89	25.54	25.81	172357
2018-10-22	25.88	26.15	25.68	25.73	767530
2018-10-23	25.57	26.00	25.37	25.79	386842
2018-10-24	25.79	26.44	25.79	26.28	284952
2018-10-25	26.26	26.81	25.93	26.76	298581
2018-10-26	26.66	26.71	25.78	26.13	334289
2018-10-29	26.39	26.67	26.11	26.48	240084
2018-10-30	25.83	27.11	25.83	26.93	343652
2018-10-31	27.04	27.06	25.82	26.08	527125
2018-11-01	26.02	26.24	25.88	26.16	477712
2018-11-02	26.21	26.21	25.47	25.97	349679
2018-11-05	26.02	26.48	25.98	26.30	288636
2018-11-06	26.29	26.53	26.16	26.50	233180
2018-11-07	26.61	27.23	26.52	27.14	288449
2018-11-08	27.08	27.25	26.85	27.16	209917
2018-11-09	27.13	27.25	26.88	27.02	194146
2018-11-12	27.05	27.29	26.96	27.06	196299
2018-11-13	27.19	27.21	26.70	27.03	258419
2018-11-14	27.12	27.33	26.69	26.69	423499
2018-11-15	26.63	26.71	26.30	26.54	472888
2018-11-16	26.32	26.93	26.32	26.92	500210
2018-11-19	26.96	27.22	26.58	26.82	163067
2018-11-20	26.75	27.02	26.65	26.95	259675
2018-11-21	26.87	27.19	26.80	26.82	286113
2018-11-23	26.80	27.18	26.61	27.07	100125
2018-11-26	27.17	27.25	26.70	26.82	182944
2018-11-27	26.82	27.14	26.75	26.96	214947
2018-11-28	26.96	27.41	26.76	27.32	267172
2018-11-29	27.36	27.75	27.14	27.71	331384
2018-11-30	27.74	27.83	27.31	27.74	792730
2018-12-03	27.82	27.92	27.30	27.92	319415
2018-12-04	27.85	28.08	27.41	27.51	375157
2018-12-06	27.49	28.41	27.32	28.38	503826
2018-12-07	28.45	28.54	28.00	28.24	745733
2018-12-10	28.35	28.35	27.30	27.65	460573
2018-12-11	27.81	28.07	27.67	27.76	465156
2018-12-12	28.00	28.29	27.38	27.46	417214
2018-12-13	27.47	27.83	27.47	27.53	334705
2018-12-14	27.42	27.72	27.30	27.39	305981
2018-12-17	27.44	27.64	26.50	26.54	457238
2018-12-18	26.73	27.36	26.67	27.10	404167
2018-12-19	27.13	27.41	26.82	26.99	405880
2018-12-20	27.03	27.24	26.54	26.68	288532
2018-12-21	26.79	27.13	26.04	26.33	799402
2018-12-24	26.23	26.41	25.23	25.34	202582
2018-12-26	25.41	26.17	25.00	26.14	383473
2018-12-27	25.90	25.93	25.05	25.93	660730
2018-12-28	26.01	26.38	25.65	26.03	396985
2018-12-31	26.13	26.21	25.57	26.20	322665
2019-01-02	25.99	25.99	25.09	25.06	432136
2019-01-03	25.08	25.63	24.97	25.29	422362
2019-01-04	25.36	25.83	25.17	25.29	546028
2019-01-07	25.41	25.48	25.17	25.33	636109
2019-01-08	25.38	26.00	25.34	25.85	374855
2019-01-09	25.94	26.02	25.43	25.84	266056
2019-01-10	25.76	26.18	25.56	26.03	298833
2019-01-11	25.95	26.32	25.91	26.31	182615
2019-01-14	26.32	26.34	25.87	26.01	275675
2019-01-15	26.07	26.52	26.07	26.51	241053
2019-01-16	26.46	26.69	26.43	26.62	226746
2019-01-17	26.49	26.71	26.36	26.60	316040
2019-01-18	26.62	26.63	26.28	26.44	264797
2019-01-22	26.37	26.68	26.37	26.67	285914
2019-01-23	26.64	26.84	26.50	26.59	192136
2019-01-24	26.60	26.92	26.39	26.85	248657
2019-01-25	26.93	27.10	26.75	27.09	289944
2019-01-28	26.98	27.42	26.96	27.41	371635
2019-01-29	27.39	27.74	27.26	27.66	194993
2019-01-30	27.65	27.94	27.60	27.83	218981
2019-01-31	27.80	28.26	27.60	28.24	447610
2019-02-01	28.28	28.37	27.29	27.81	504495
2019-02-04	27.80	28.11	27.60	28.06	220352
2019-02-05	28.13	28.27	27.83	28.25	293693
2019-02-06	28.21	28.30	27.96	28.09	145883
2019-02-07	28.07	28.41	27.96	28.34	351522
2019-02-08	28.30	28.57	28.22	28.44	218218
2019-02-11	28.47	28.68	28.34	28.57	376688
2019-02-12	28.61	28.61	28.17	28.18	251942
2019-02-13	28.13	28.21	27.86	28.08	490686
2019-02-14	28.08	28.29	27.60	28.06	271753
2019-02-15	28.14	28.14	27.81	27.86	259090
2019-02-19	27.70	27.90	27.61	27.64	203903
2019-02-20	27.68	27.77	27.37	27.61	418689
2019-02-21	27.49	27.65	27.32	27.49	496092
2019-02-22	27.54	28.18	27.52	27.86	481798
2019-02-25	27.90	28.06	27.55	27.61	195591
2019-02-26	27.66	27.78	27.34	27.46	145099
2019-02-27	27.35	27.46	26.97	27.34	181753
2019-02-28	27.35	27.62	27.13	27.39	283803
2019-03-01	27.35	27.71	26.76	27.62	523171
2019-03-04	27.63	28.00	27.52	27.96	648405
2019-03-05	27.89	28.25	27.78	27.98	309767
2019-03-06	27.98	28.21	27.92	28.06	383773
2019-03-07	28.09	28.32	27.88	27.92	301821
2019-03-08	27.91	28.23	27.91	28.20	306851
2019-03-11	28.32	28.74	28.22	28.68	449302
2019-03-12	28.69	28.96	28.62	28.92	248147
2019-03-13	28.98	29.27	28.95	29.03	225725
2019-03-14	29.12	29.16	28.92	29.05	308148
2019-03-15	29.04	29.04	28.46	28.47	671896
2019-03-18	28.55	28.79	28.17	28.35	470184
2019-03-19	28.34	28.53	28.24	28.30	224097
2019-03-20	28.27	28.66	28.08	28.33	289586
2019-03-21	28.32	29.23	28.32	29.21	229490
2019-03-22	29.21	29.54	28.95	28.95	291495
2019-03-25	28.98	29.32	28.81	29.13	269544
2019-03-26	29.22	29.49	29.12	29.41	197184
2019-03-27	29.38	29.61	29.19	29.25	211628
2019-03-28	29.33	29.62	29.21	29.60	211751
2019-03-29	29.65	29.65	29.20	29.60	348531
2019-04-01	29.59	29.60	29.01	29.33	1865452
2019-04-02	29.36	29.85	28.94	29.67	378833
2019-04-03	29.75	29.75	29.26	29.34	188947
2019-04-04	29.30	29.30	28.96	29.15	279975
2019-04-05	29.14	29.47	29.14	29.47	288344
2019-04-08	29.39	29.39	28.97	29.16	295032
2019-04-09	29.15	29.24	28.81	28.81	356369
2019-04-10	28.88	29.34	28.88	29.26	378028
2019-04-11	29.28	29.28	28.94	29.11	151492
2019-04-12	29.10	29.10	28.82	28.91	186250
2019-04-15	28.90	29.07	28.77	28.97	266446
2019-04-16	28.99	29.03	27.88	28.06	215694
2019-04-17	28.16	28.16	27.42	27.69	370389
2019-04-18	27.61	28.19	27.52	28.18	275676
2019-04-22	28.20	28.20	27.32	27.76	252980
2019-04-23	27.61	28.32	27.50	28.31	453938
2019-04-24	28.05	28.70	27.85	28.12	497812
2019-04-25	28.09	28.23	27.72	28.18	537193
2019-04-26	28.36	28.43	28.08	28.29	282434
2019-04-29	28.27	28.46	28.08	28.19	338895
2019-04-30	28.23	28.55	28.00	28.44	451539
2019-05-01	28.41	28.66	28.14	28.30	853879
2019-05-02	28.31	28.57	28.13	28.56	407689
2019-05-03	28.61	28.81	28.41	28.78	274856
2019-05-06	28.66	28.96	28.56	28.96	455111
2019-05-07	28.93	28.98	28.19	28.44	379701
2019-05-08	28.49	28.77	28.45	28.57	424814
2019-05-09	28.57	28.68	28.23	28.65	267001
2019-05-10	28.56	28.90	28.43	28.84	258328
2019-05-13	28.62	29.16	28.52	29.12	332403
2019-05-14	29.18	29.21	28.85	29.01	368775
2019-05-15	28.71	29.06	28.17	28.95	286550
2019-05-16	28.95	29.20	28.91	29.18	253449
2019-05-17	28.98	29.23	28.92	29.23	223934
2019-05-20	29.17	29.17	28.73	28.95	273691
2019-05-21	29.04	29.21	28.97	29.20	199837
2019-05-22	29.24	29.24	28.95	29.17	276437
2019-05-23	29.06	29.28	28.99	29.18	387355
2019-05-24	29.31	29.45	28.98	29.19	302274
2019-05-28	29.28	29.44	28.97	28.99	405366
2019-05-29	28.89	28.89	28.43	28.63	225272
2019-05-30	28.69	28.89	28.58	28.75	216802
2019-05-31	28.60	29.00	28.51	28.76	283507
2019-06-03	28.87	28.92	28.27	28.40	720428
2019-06-04	28.42	28.67	27.81	28.19	1174123
2019-06-05	28.29	28.79	28.10	28.78	776050
2019-06-06	28.83	28.87	28.35	28.61	567136
2019-06-07	28.71	28.76	28.29	28.30	838772
2019-06-10	28.27	28.32	27.73	27.92	606449
2019-06-11	28.03	28.03	27.36	27.82	1095264
2019-06-12	27.88	28.30	27.88	28.22	437390
2019-06-13	28.26	28.47	28.18	28.39	493988
2019-06-14	28.38	28.62	28.31	28.53	316629
2019-06-17	28.52	28.82	28.30	28.74	633324
2019-06-18	28.89	29.07	28.41	28.62	260646
2019-06-19	28.54	28.82	28.33	28.76	235174
2019-06-20	28.81	28.89	28.65	28.70	320000
2019-06-21	28.61	28.65	28.32	28.32	587596
2019-06-24	28.44	28.44	27.98	28.16	361780
2019-06-25	28.24	28.46	28.09	28.18	542619
2019-06-26	28.17	28.17	27.13	27.01	681945
2019-06-27	27.14	27.37	27.09	27.16	397610
2019-06-28	27.19	27.78	27.19	27.33	1773773
2019-07-01	27.43	27.46	26.65	27.07	468120
2019-07-02	27.15	27.68	27.12	27.65	281445
2019-07-03	27.72	27.97	27.71	27.95	99418
2019-07-05	27.79	27.92	27.36	27.92	517617
2019-07-08	27.88	27.98	27.71	27.87	222619
2019-07-09	27.87	28.00	27.81	27.89	498798
2019-07-10	27.97	28.15	27.68	28.07	271590
2019-07-11	28.01	28.09	27.76	27.84	880701
2019-07-12	27.88	27.90	27.57	27.74	244257
2019-07-15	27.79	27.90	27.63	27.64	239197
2019-07-16	27.57	27.61	27.23	27.36	570983
2019-07-17	27.36	27.53	27.00	27.25	729389
2019-07-18	27.23	27.35	27.07	27.30	288835
2019-07-19	27.22	27.41	26.70	26.72	298787
2019-07-22	26.73	26.85	26.47	26.76	248220
2019-07-23	26.79	27.02	26.58	27.02	220486
2019-07-24	27.03	27.28	26.70	27.21	512847
2019-07-25	27.26	27.26	26.88	26.88	453593
2019-07-26	27.04	27.23	26.96	27.05	330316
2019-07-29	27.06	27.33	27.05	27.10	210274
2019-07-30	26.98	27.42	26.90	26.93	476570
2019-07-31	26.47	27.26	26.23	26.94	882496
2019-08-01	27.17	27.39	26.90	27.04	470486
2019-08-02	27.13	27.39	26.99	27.10	551130
2019-08-05	27.00	27.07	26.43	26.85	369566
2019-08-06	26.84	27.26	26.73	27.17	318131
2019-08-07	27.13	27.56	26.83	27.48	324321
2019-08-08	27.53	27.83	27.35	27.76	287270
2019-08-09	27.70	27.78	27.45	27.69	314033
2019-08-12	27.63	27.73	27.45	27.54	199776
2019-08-13	27.56	27.82	27.50	27.71	250936
2019-08-14	27.75	27.94	27.37	27.51	430318
2019-08-15	27.54	27.94	27.49	27.84	401787
2019-08-16	27.85	28.08	27.81	27.99	311023
2019-08-19	28.08	28.25	27.88	28.20	140465
2019-08-20	28.21	28.24	27.77	27.78	172888
2019-08-21	27.88	27.98	27.75	27.90	160150
2019-08-22	27.93	28.27	27.90	28.15	330492
2019-08-23	28.10	28.51	27.82	27.89	614212
2019-08-26	28.07	28.21	27.82	28.07	219515
2019-08-27	28.14	28.25	27.83	27.84	358883
2019-08-28	27.81	28.03	27.77	28.00	280574
2019-08-29	28.13	28.61	28.06	28.56	381330
2019-08-30	28.61	28.67	28.20	28.49	411560
2019-09-03	28.43	28.80	28.43	28.78	248741
2019-09-04	28.88	29.23	28.78	29.21	239286
2019-09-05	29.17	29.17	28.65	28.79	528393
2019-09-06	28.90	29.06	28.80	28.98	325038
2019-09-09	28.95	28.98	28.72	28.93	276510
2019-09-10	28.81	28.81	28.44	28.67	282173
2019-09-11	28.61	28.76	28.47	28.59	317124
2019-09-12	28.73	28.81	28.38	28.63	245230
2019-09-13	28.62	28.81	28.12	28.26	246103
2019-09-16	28.26	28.48	28.24	28.39	202886
2019-09-17	28.46	28.78	28.43	28.75	232745
2019-09-18	28.90	28.91	28.10	28.46	320683
2019-09-19	28.63	28.73	28.47	28.49	179537
2019-09-20	28.48	28.59	28.25	28.52	704364
2019-09-23	28.52	28.60	28.19	28.25	232874
2019-09-24	28.33	28.42	27.96	28.06	288579
2019-09-25	28.10	28.37	28.10	27.92	283952
2019-09-26	28.04	28.38	27.89	28.37	324319
2019-09-27	28.42	28.42	27.83	28.01	184491
2019-09-30	28.00	28.54	28.00	28.28	402217
2019-10-01	28.31	28.48	28.03	28.03	236147
2019-10-02	28.02	28.42	28.02	28.39	549982
2019-10-03	28.40	28.96	28.37	28.70	267371
2019-10-04	28.75	28.95	28.61	28.95	225242
2019-10-07	28.89	29.08	28.72	29.00	254173
2019-10-08	28.88	29.06	28.44	28.93	382843
2019-10-09	29.10	29.27	28.93	28.95	200427
2019-10-10	29.02	29.02	28.64	28.70	252939
2019-10-11	28.74	28.82	28.46	28.51	333448
2019-10-14	28.52	28.52	28.26	28.32	154052
2019-10-15	28.34	28.44	27.96	28.16	317506
2019-10-16	28.09	28.11	27.87	27.98	285370
2019-10-17	28.01	28.28	28.01	28.15	262897
2019-10-18	28.10	28.32	27.92	28.20	433437
2019-10-21	28.30	28.48	28.20	28.35	428035
2019-10-22	28.42	28.63	28.18	28.28	264912
2019-10-23	28.37	28.50	28.10	28.43	268379
2019-10-24	28.54	28.58	28.17	28.50	335753
2019-10-25	28.50	28.50	28.14	28.24	416136
2019-10-28	28.24	28.57	28.15	28.32	234982
2019-10-29	28.26	28.74	28.19	28.41	431185
2019-10-30	28.35	28.77	28.17	28.71	281182
2019-10-31	28.75	28.86	28.54	28.65	432228
2019-11-01	28.66	28.75	28.35	28.56	336218
2019-11-04	28.62	28.62	28.34	28.47	347038
2019-11-05	28.48	28.48	27.20	27.43	618297
2019-11-06	27.53	27.65	27.26	27.47	280175
2019-11-07	27.51	27.57	26.71	27.22	372596
2019-11-08	27.14	27.38	26.91	27.11	322519
2019-11-11	27.15	27.26	26.88	27.20	325641
2019-11-12	27.24	27.41	26.91	26.96	256814
2019-11-13	26.94	27.39	26.94	27.27	195773
2019-11-14	27.25	27.65	27.25	27.65	395814
2019-11-15	27.73	27.87	27.62	27.80	534704
2019-11-18	27.86	28.14	27.83	27.94	360222
2019-11-19	28.05	28.07	27.82	27.97	428511
2019-11-20	28.09	28.29	27.95	28.04	409368
2019-11-21	28.01	28.06	27.71	27.81	226581
2019-11-22	27.95	27.95	27.39	27.69	236299
2019-11-25	27.84	27.94	27.74	27.75	309081
2019-11-26	27.75	27.97	27.75	27.93	501387
2019-11-27	27.95	28.32	27.81	28.24	205496
2019-11-29	28.22	28.44	28.19	28.32	238175
2019-12-02	28.31	28.31	27.70	27.96	451910
2019-12-03	27.94	28.17	27.88	28.02	462673
2019-12-04	28.04	28.34	27.91	28.02	312168
2019-12-05	28.01	28.01	27.80	27.94	268171
2019-12-06	28.04	28.18	27.89	28.03	354735
2019-12-09	28.09	28.09	27.77	27.93	325114
2019-12-10	27.95	28.06	27.76	27.88	513526
2019-12-11	27.88	27.93	27.39	27.50	459879
2019-12-12	27.58	27.62	26.74	26.91	610043
2019-12-13	26.94	27.15	26.81	27.13	652907
2019-12-16	27.13	27.42	27.06	27.38	618716
2019-12-17	27.34	27.45	27.00	27.06	294073
2019-12-18	26.91	27.33	26.85	27.24	469548
2019-12-19	27.12	27.50	27.07	27.43	287161
2019-12-20	27.50	27.73	27.43	27.68	1194671
2019-12-23	27.71	27.71	27.14	27.26	245932
2019-12-24	27.22	27.54	27.16	27.46	117469
2019-12-26	27.49	27.56	27.31	27.48	142912
2019-12-27	27.65	27.70	27.45	27.65	183593
2019-12-30	27.58	27.74	27.54	27.68	534029
2019-12-31	27.68	28.23	27.68	28.19	571700
2020-01-02	27.85	27.87	27.01	27.29	312242
2020-01-03	27.16	27.69	27.10	27.55	366690
2020-01-06	27.45	27.70	27.42	27.47	211190
2020-01-07	27.30	27.55	27.03	27.17	615063
2020-01-08	27.30	27.38	27.10	27.20	258505
2020-01-09	27.16	27.45	27.03	27.43	448249
2020-01-10	27.43	27.57	27.25	27.57	355809
2020-01-13	27.52	27.97	27.47	27.94	282334
2020-01-14	27.91	27.91	27.61	27.79	204606
2020-01-15	27.86	28.39	27.86	28.27	324782
2020-01-16	28.36	28.79	28.30	28.56	306545
2020-01-17	28.67	28.71	28.44	28.59	272873
2020-01-21	28.57	29.05	28.47	29.02	296185
2020-01-22	29.07	29.18	28.85	29.07	185774
2020-01-23	29.12	29.47	29.00	29.45	323857
2020-01-24	29.75	29.82	29.38	29.70	487873
2020-01-27	29.70	30.40	29.70	30.11	1117489
2020-01-28	30.19	30.41	30.00	30.14	522374
2020-01-29	30.15	30.63	30.03	30.50	809782
2020-01-30	30.44	30.67	30.19	30.39	438259
2020-01-31	30.34	30.53	30.05	30.29	559812
2020-02-03	30.31	30.49	30.18	30.38	415594
2020-02-04	30.40	30.80	30.31	30.60	472741
2020-02-05	30.73	30.86	30.46	30.72	382321
2020-02-06	30.79	31.00	30.73	30.90	445775
2020-02-07	30.93	31.21	30.85	30.93	341911
2020-02-10	31.06	31.38	30.95	31.31	400485
2020-02-11	31.41	31.56	31.00	31.14	332374
2020-02-12	31.16	31.38	30.81	30.90	419398
2020-02-13	31.13	32.00	31.13	31.90	652238
2020-02-14	31.98	32.08	31.84	32.02	625922
2020-02-18	32.05	32.28	31.91	32.22	425561
2020-02-19	32.20	32.20	31.42	31.68	408718
2020-02-20	31.65	32.31	31.56	32.30	512778
2020-02-21	32.43	32.50	32.13	32.50	536322
2020-02-24	32.18	32.47	31.95	32.08	367686
2020-02-25	32.12	32.12	31.22	31.32	381184
2020-02-26	31.39	31.59	30.72	30.75	404186
2020-02-27	30.42	30.57	29.22	29.34	2177229
2020-02-28	28.81	29.09	28.35	28.69	1067370
2020-03-02	28.84	29.63	28.49	29.53	647920
2020-03-03	29.52	30.47	29.35	29.69	850237
2020-03-04	30.01	30.89	29.85	30.85	646404
2020-03-05	30.39	30.58	29.82	30.41	848561
2020-03-06	29.72	30.10	28.95	29.97	853426
2020-03-09	28.74	28.74	27.60	27.76	772908
2020-03-10	28.38	29.10	27.36	29.09	539777
2020-03-11	28.44	28.51	25.50	25.69	1057619
2020-03-12	23.41	23.52	20.94	21.33	1259178
2020-03-13	22.35	24.04	21.86	24.04	1138041
2020-03-16	21.02	21.03	14.26	14.95	1212655
2020-03-17	15.14	16.94	14.49	16.37	1932566
2020-03-18	15.11	15.82	14.51	15.12	907452
2020-03-19	14.70	15.56	13.77	14.25	1190858
2020-03-20	14.56	15.53	14.08	14.42	2030702
2020-03-23	14.38	14.61	12.80	13.78	857108
2020-03-24	14.66	17.68	14.66	16.98	1278822
2020-03-25	17.15	20.87	17.06	20.07	1331095
2020-03-26	20.25	21.25	19.69	21.02	1613933
2020-03-27	20.11	20.78	18.96	19.12	1769067
2020-03-30	19.10	19.23	16.59	18.35	1131049
2020-03-31	18.18	19.08	17.76	18.71	1022753
2020-04-01	17.70	17.70	15.73	16.12	1186923
2020-04-02	15.79	16.91	15.24	15.51	721783
2020-04-03	15.25	15.84	14.02	14.34	1149254
2020-04-06	15.46	16.75	15.28	16.48	902466
2020-04-07	17.51	18.45	17.01	17.42	905384
2020-04-08	17.80	19.75	17.28	19.32	659639
2020-04-09	20.08	22.02	19.38	21.37	937294
2020-04-13	21.21	21.72	19.77	20.25	744826
2020-04-14	21.66	22.13	20.63	21.17	527373
2020-04-15	20.28	20.83	19.78	19.91	1058838
2020-04-16	19.86	20.61	18.38	18.65	943743
2020-04-17	19.46	20.27	18.84	19.51	852205
2020-04-20	18.77	19.82	18.48	19.29	601195
2020-04-21	18.50	19.81	18.44	19.65	830208
2020-04-22	20.16	20.16	19.03	19.32	954601
2020-04-23	19.34	19.98	18.87	19.42	687110
2020-04-24	19.52	19.90	19.15	19.63	400670
2020-04-27	20.00	21.40	20.00	21.12	841896
2020-04-28	21.97	22.68	21.43	22.27	622338
2020-04-29	23.38	24.38	22.81	23.66	723344
2020-04-30	22.65	23.01	22.09	22.39	892748
2020-05-01	21.53	21.99	20.96	21.54	456937
2020-05-04	20.96	21.39	20.29	21.16	422544
2020-05-05	21.69	22.15	20.95	20.97	404979
2020-05-06	20.99	21.49	20.67	21.01	937787
2020-05-07	21.23	21.65	20.03	21.16	1200848
2020-05-08	21.81	22.06	21.18	21.94	530799
2020-05-11	21.54	21.92	20.62	20.76	610909
2020-05-12	20.88	21.25	19.05	19.08	1129853
2020-05-13	18.79	18.92	17.15	17.22	1120335
2020-05-14	16.47	18.69	16.34	18.47	976028
2020-05-15	18.32	19.32	17.93	19.22	1541309
2020-05-18	20.85	22.33	20.39	22.06	979036
2020-05-19	21.79	22.50	21.21	21.85	459050
2020-05-20	22.08	22.46	21.64	21.89	586888
2020-05-21	21.77	22.27	21.42	21.67	340614
2020-05-22	21.80	21.80	21.12	21.24	723983
2020-05-26	22.56	22.74	21.98	22.28	649080
2020-05-27	23.05	23.19	22.12	22.52	564884
2020-05-28	22.90	22.90	21.31	21.47	690379
2020-05-29	21.17	22.07	20.87	21.62	936294
2020-06-01	21.76	22.50	21.51	22.20	445428
2020-06-02	22.65	22.65	21.63	21.81	431166
2020-06-03	22.37	24.25	22.37	23.79	618497
2020-06-04	23.60	24.93	23.15	24.34	524085
2020-06-05	26.18	26.82	25.24	25.56	1412729
2020-06-08	26.50	26.78	25.25	25.39	1555162
2020-06-09	24.21	25.61	23.87	25.12	692666
2020-06-10	24.91	24.98	23.32	23.38	778707
2020-06-11	21.83	22.18	21.30	21.38	1021973
2020-06-12	22.80	23.48	22.18	23.12	1821268
2020-06-15	22.07	24.71	22.04	24.51	1546542
2020-06-16	25.77	26.08	24.57	25.30	833802
2020-06-17	25.39	25.44	24.77	24.79	662694
2020-06-18	24.24	25.05	24.16	24.62	640976
2020-06-19	25.09	25.10	23.53	23.72	3845640
2020-06-22	23.60	24.11	22.94	23.50	615480
2020-06-23	23.93	23.96	23.12	23.55	909409
2020-06-24	23.11	23.36	21.86	23.28	877960
2020-06-25	23.05	23.92	22.85	23.91	875489
2020-06-26	23.60	23.95	22.98	23.22	1186772
2020-06-29	23.56	24.16	23.02	24.15	549922
2020-06-30	24.06	24.48	23.87	24.40	673973
2020-07-01	24.54	24.92	23.92	24.31	493209
2020-07-02	25.01	25.03	23.97	24.18	418271
2020-07-06	24.93	24.93	24.15	24.32	347284
2020-07-07	23.90	23.90	23.09	23.22	312544
2020-07-08	23.09	23.28	22.19	22.72	686583
2020-07-09	22.56	22.73	21.59	22.20	565157
2020-07-10	22.33	23.17	22.32	23.16	462093
2020-07-13	23.58	23.66	22.56	22.78	591535
2020-07-14	22.76	23.07	22.58	22.87	271402
2020-07-15	23.56	23.96	23.34	23.60	481439
2020-07-16	23.39	23.56	23.12	23.35	203449
2020-07-17	23.35	23.62	23.00	23.55	224820
2020-07-20	23.33	23.47	22.38	22.81	336111
2020-07-21	23.09	23.42	22.86	22.95	189513
2020-07-22	22.68	23.72	22.68	23.55	377304
2020-07-23	23.33	23.67	22.81	23.24	349800
2020-07-24	23.19	23.34	22.72	22.84	241740
2020-07-27	22.74	23.47	22.59	23.38	454531
2020-07-28	23.25	23.95	23.25	23.79	440243
2020-07-29	24.03	24.48	23.97	24.42	341873
2020-07-30	23.82	24.45	23.68	24.33	271469
2020-07-31	25.12	25.30	24.09	25.20	537401
2020-08-03	25.30	25.30	24.51	24.56	282909
2020-08-04	24.48	25.10	24.48	24.76	314099
2020-08-05	25.02	25.02	24.52	24.93	233031
2020-08-06	24.75	25.42	24.66	24.96	320759
2020-08-07	24.96	25.36	24.77	25.35	441737
2020-08-10	25.48	26.09	25.21	25.32	412368
2020-08-11	25.65	25.92	25.00	25.09	549648
2020-08-12	25.43	25.73	25.24	25.68	382415
2020-08-13	25.60	25.65	24.78	24.82	252329
2020-08-14	24.70	25.20	24.54	24.81	237846
2020-08-17	24.85	25.28	24.68	25.27	303702
2020-08-18	25.23	25.27	24.79	25.13	345347
2020-08-19	25.21	25.25	24.21	24.62	404761
2020-08-20	24.31	25.16	24.24	24.91	501632
2020-08-21	24.84	25.16	24.41	24.84	414601
2020-08-24	25.08	25.11	24.60	25.11	352410
2020-08-25	25.31	25.32	24.75	25.25	919927
2020-08-26	25.12	25.40	24.73	25.37	806308
2020-08-27	25.50	26.05	25.45	25.62	560081
2020-08-28	25.84	25.84	25.10	25.39	421287
2020-08-31	25.40	25.96	25.22	25.25	472955
2020-09-01	25.05	25.49	24.68	25.46	299916
2020-09-02	25.50	26.07	25.36	26.05	369497
2020-09-03	26.17	26.51	25.81	26.26	478729
2020-09-04	26.26	26.53	25.61	25.94	260661
2020-09-08	25.69	26.21	25.48	26.08	515777
2020-09-09	26.39	26.64	26.00	26.41	810134
2020-09-10	26.32	26.57	26.06	26.28	418104
2020-09-11	26.35	26.35	25.09	25.50	535041
2020-09-14	25.75	26.32	25.53	26.22	393827
2020-09-15	26.37	26.61	26.21	26.27	190165
2020-09-16	26.42	26.77	26.17	26.46	853045
2020-09-17	26.12	26.63	25.95	26.27	924094
2020-09-18	26.59	26.59	25.30	25.50	1414159
2020-09-21	25.04	25.10	24.06	24.18	806784
2020-09-22	24.38	25.02	24.28	24.94	820819
2020-09-23	24.72	25.09	24.00	24.06	396524
2020-09-24	24.09	24.72	23.91	24.41	1208750
2020-09-25	24.44	25.27	24.27	25.26	314744
2020-09-28	25.68	26.16	25.68	25.83	442489
2020-09-29	25.80	25.86	25.25	25.64	396843
2020-09-30	25.71	26.31	25.21	25.59	714418
2020-10-01	25.66	26.30	25.44	26.27	456203
2020-10-02	25.95	27.22	25.64	27.11	692803
2020-10-05	27.48	28.19	27.04	27.88	674231
2020-10-06	28.16	28.67	27.50	28.06	477359
2020-10-07	28.29	28.49	27.50	27.76	737315
2020-10-08	28.13	28.62	28.07	28.33	332002
2020-10-09	28.55	28.67	27.92	28.03	274686
2020-10-12	28.04	28.16	27.74	28.02	534366
2020-10-13	27.93	28.10	27.38	27.65	345005
2020-10-14	27.57	27.78	27.07	27.26	438617
2020-10-15	26.97	27.62	26.93	27.25	394376
2020-10-16	27.23	27.23	26.82	26.82	277324
2020-10-19	26.89	27.01	26.54	26.67	278540
2020-10-20	26.92	27.32	26.90	27.02	166953
2020-10-21	27.07	27.10	26.65	27.01	177795
2020-10-22	27.08	27.44	27.00	27.24	418746
2020-10-23	27.46	27.57	27.13	27.25	196090
2020-10-26	26.96	26.97	26.23	26.67	238778
2020-10-27	26.78	26.90	26.26	26.36	297937
2020-10-28	26.00	26.24	25.31	25.46	392277
2020-10-29	25.28	25.88	24.88	25.50	667573
2020-10-30	25.41	25.74	24.97	25.34	240462
2020-11-02	25.59	25.74	25.19	25.63	423580
2020-11-03	26.19	26.23	25.51	25.84	517905
2020-11-04	25.67	26.34	25.10	26.01	357833
2020-11-05	26.10	26.54	25.78	25.86	286495
2020-11-06	25.96	26.04	25.02	25.16	356754
2020-11-09	27.40	29.38	27.13	27.21	766955
2020-11-10	27.33	28.89	26.84	28.82	652824
2020-11-11	29.01	29.01	27.86	28.63	388380
2020-11-12	28.25	28.41	27.66	28.24	449335
2020-11-13	28.56	28.87	28.30	28.82	593876
2020-11-16	29.71	30.19	29.15	29.64	300864
2020-11-17	29.34	29.45	28.62	29.18	328892
2020-11-18	29.15	29.59	28.25	28.25	892165
2020-11-19	28.12	28.45	27.84	28.21	305224
2020-11-20	28.13	28.33	27.95	28.21	474491
2020-11-23	28.52	29.01	28.46	28.49	551943
2020-11-24	28.99	29.31	28.65	29.00	374350
2020-11-25	28.96	29.13	28.61	28.69	282832
2020-11-27	28.60	28.85	28.00	28.21	275727
2020-11-30	28.14	28.34	27.90	28.01	425967
2020-12-01	28.35	28.65	28.09	28.37	317019
2020-12-02	28.37	28.79	28.20	28.55	364521
2020-12-03	28.56	28.90	28.39	28.50	639182
2020-12-04	28.71	29.09	28.28	28.38	677898
2020-12-07	28.28	28.51	28.07	28.34	494183
2020-12-08	28.19	29.19	28.19	28.95	349099
2020-12-09	29.08	29.79	28.56	29.12	608810
2020-12-10	28.97	29.27	28.84	28.96	586869
2020-12-11	28.76	29.24	28.76	29.01	376000
2020-12-14	29.29	29.96	29.09	29.20	621124
2020-12-15	29.35	29.85	29.12	29.80	445021
2020-12-16	29.85	30.17	29.57	29.79	546520
2020-12-17	30.06	30.29	29.58	29.95	555816
2020-12-18	29.26	30.07	28.41	28.46	2069492
2020-12-21	28.05	28.65	27.77	28.59	492217
2020-12-22	28.60	29.35	28.41	29.32	352546
2020-12-23	29.40	29.75	29.20	29.25	349709
2020-12-24	29.37	29.69	29.01	29.61	118469
2020-12-28	29.75	30.41	29.52	30.08	934027
2020-12-29	30.15	30.42	29.58	29.87	256924
2020-12-30	29.84	30.39	29.84	29.73	522221
2020-12-31	29.68	29.85	29.30	29.77	425827
2021-01-04	29.71	30.00	28.37	28.46	548703
2021-01-05	28.55	29.15	28.10	28.13	617994
2021-01-06	28.32	28.54	27.34	28.06	1225871
2021-01-07	28.04	28.17	27.28	27.57	756566
2021-01-08	27.41	27.85	27.14	27.69	1012555
2021-01-11	27.54	28.14	27.49	27.72	475798
2021-01-12	27.62	27.93	27.24	27.54	604200
2021-01-13	27.49	27.96	27.47	27.75	292862
2021-01-14	27.94	28.16	27.71	27.75	271185
2021-01-15	27.57	27.94	27.30	27.69	412009
2021-01-19	27.81	27.81	27.41	27.61	398464
2021-01-20	27.55	28.33	27.34	27.77	981467
2021-01-21	27.77	27.81	27.21	27.43	584495
2021-01-22	27.18	27.43	26.85	27.30	1149920
2021-01-25	27.12	27.56	26.69	27.20	1353163
2021-01-26	27.44	27.97	27.09	27.19	605468
2021-01-27	26.72	26.94	25.81	25.89	911381
2021-01-28	26.07	27.44	25.92	27.02	1185648
2021-01-29	26.77	27.40	26.14	26.36	572422
2021-02-01	26.42	27.50	26.15	27.37	626614
2021-02-02	27.54	27.89	27.06	27.39	506302
2021-02-03	27.18	27.79	27.11	27.60	591887
2021-02-04	27.57	27.94	27.40	27.64	546255
2021-02-05	27.86	28.11	27.29	27.70	374715
2021-02-08	27.70	27.79	27.34	27.69	366030
2021-02-09	27.73	28.19	27.49	27.73	430741
2021-02-10	27.88	28.43	27.73	27.88	313205
2021-02-11	27.93	28.31	27.70	27.78	296544
2021-02-12	27.71	27.89	27.46	27.73	350199
2021-02-16	27.66	27.79	27.27	27.48	483945
2021-02-17	27.43	27.92	27.34	27.90	438964
2021-02-18	27.70	28.47	26.71	26.71	642139
2021-02-19	26.64	27.68	26.56	27.35	683283
2021-02-22	27.48	27.96	27.35	27.81	460412
2021-02-23	27.92	28.15	27.49	27.78	588296
2021-02-24	27.88	28.16	27.52	27.86	435776
2021-02-25	27.80	28.22	27.47	27.60	608543
2021-02-26	27.75	27.90	27.06	27.09	603397
2021-03-01	27.62	27.98	26.90	27.24	380850
2021-03-02	27.22	27.30	26.72	27.11	513373
2021-03-03	27.21	27.56	26.97	27.21	308547
2021-03-04	27.28	27.65	26.29	26.62	592070
2021-03-05	26.93	27.50	26.23	27.45	451820
2021-03-08	27.50	27.92	27.12	27.18	499130
2021-03-09	27.25	27.43	26.96	26.99	726035
2021-03-10	27.05	27.46	26.80	27.27	362632
2021-03-11	27.56	27.99	27.34	27.80	447568
2021-03-12	28.03	28.64	27.75	28.60	394469
2021-03-15	28.55	29.25	28.34	29.25	390048
2021-03-16	29.24	29.24	28.71	28.74	377389
2021-03-17	28.72	28.89	28.39	28.69	352890
2021-03-18	28.44	28.66	27.77	27.81	481576
2021-03-19	27.62	28.09	27.31	27.44	1093219
2021-03-22	27.44	27.63	27.08	27.37	277104
2021-03-23	27.17	27.74	27.09	27.22	452481
2021-03-24	27.40	28.00	26.89	26.92	407915
2021-03-25	26.82	27.83	26.50	27.50	652663
2021-03-26	27.78	28.31	27.20	28.25	317356
2021-03-29	28.23	28.48	27.75	27.50	424082
2021-03-30	27.54	27.72	27.20	27.43	322233
2021-03-31	27.46	27.84	27.33	27.40	613911
2021-04-01	27.58	28.31	27.51	28.29	348975
2021-04-05	28.58	28.77	27.89	28.16	377268
2021-04-06	28.13	28.39	28.04	28.34	406899
2021-04-07	28.29	28.44	27.92	28.14	239224
2021-04-08	28.20	28.27	27.97	28.10	179107
2021-04-09	28.08	28.34	27.99	28.18	231061
2021-04-12	28.18	28.37	27.86	28.26	361342
2021-04-13	28.26	28.36	27.97	28.34	314260
2021-04-14	28.34	28.52	28.00	28.07	184924
2021-04-15	28.31	28.84	28.00	28.66	188690
2021-04-16	28.81	28.81	28.38	28.53	225615
2021-04-19	28.36	28.66	28.06	28.63	271369
2021-04-20	28.60	29.17	28.32	28.81	454266
2021-04-21	28.84	29.18	28.63	28.95	324882
2021-04-22	29.01	29.53	28.95	29.39	401298
2021-04-23	29.50	29.52	29.23	29.36	324964
2021-04-26	29.59	29.84	29.47	29.56	290698
2021-04-27	29.50	29.99	29.33	29.89	404809
2021-04-28	28.01	29.14	27.95	28.42	1770347
2021-04-29	28.79	29.29	28.29	28.58	803016
2021-04-30	28.31	28.91	28.23	28.87	411955
2021-05-03	28.85	29.00	28.40	28.79	745411
2021-05-04	28.76	29.08	28.41	28.78	427503
2021-05-05	28.77	28.13	27.44	27.74	717452
2021-05-06	27.86	27.98	27.51	27.76	366253
2021-05-07	27.51	27.99	27.46	27.60	936242
2021-05-10	27.76	27.92	27.50	27.56	630023
2021-05-11	27.18	27.20	26.39	26.72	588211
2021-05-12	26.71	26.92	25.57	25.76	759971
2021-05-13	25.73	26.89	25.71	26.63	971806
2021-05-14	26.74	27.34	26.70	27.30	419762
2021-05-17	27.13	27.31	26.92	27.25	243329
2021-05-18	27.23	27.41	27.00	27.21	333045
2021-05-19	26.91	27.41	26.59	27.41	413806
2021-05-20	27.34	27.66	27.24	27.57	278192
2021-05-21	27.63	27.71	27.42	27.51	227690
2021-05-24	27.65	27.99	27.53	27.81	439921
2021-05-25	27.85	27.94	27.62	27.63	255950
2021-05-26	27.67	28.22	27.64	28.18	333105
2021-05-27	28.34	28.36	27.79	27.80	453814
2021-05-28	27.83	27.91	27.51	27.76	523809
2021-06-01	27.87	28.43	27.71	28.36	613245
2021-06-02	28.54	28.85	28.37	28.59	328775
2021-06-03	28.59	28.59	28.00	28.19	475320
2021-06-04	28.23	28.36	28.04	28.19	302697
2021-06-07	28.45	28.92	28.42	28.73	228176
2021-06-08	28.75	29.17	28.61	28.96	275162
2021-06-09	29.14	29.25	29.01	29.01	204646
2021-06-10	29.01	29.06	28.79	28.96	422879
2021-06-11	28.95	28.95	28.55	28.62	258716
2021-06-14	28.55	29.01	28.55	28.96	242484
2021-06-15	28.97	29.02	28.68	28.79	247287
2021-06-16	28.83	29.00	28.64	28.68	412777
2021-06-17	28.67	28.85	28.46	28.81	485291
2021-06-18	28.57	28.78	28.26	28.57	784885
2021-06-21	28.79	29.06	28.49	29.04	479090
2021-06-22	29.04	29.21	28.78	29.03	402585
2021-06-23	29.06	29.17	28.90	29.03	485318
2021-06-24	29.08	29.18	28.76	28.92	519767
2021-06-25	28.99	28.99	27.84	28.08	4131836
2021-06-28	28.23	28.32	27.77	27.63	446846
2021-06-29	27.74	28.07	27.45	27.56	384796
2021-06-30	27.63	27.85	27.42	27.61	375965
2021-07-01	27.67	28.01	27.51	27.77	229918
2021-07-02	27.87	28.10	27.74	27.87	299154
2021-07-06	27.91	28.43	27.57	28.36	482560
2021-07-07	28.35	28.49	28.09	28.24	348213
2021-07-08	28.02	28.21	27.67	28.07	328876
2021-07-09	28.27	28.83	28.23	28.81	747063
2021-07-12	28.73	29.17	28.68	29.15	498157
2021-07-13	28.95	29.15	28.59	28.60	904727
2021-07-14	28.59	28.78	28.39	28.65	299550
2021-07-15	28.56	28.75	28.40	28.68	252926
2021-07-16	28.83	29.12	28.55	28.78	285823
2021-07-19	28.36	28.54	27.82	28.08	619134
2021-07-20	28.30	29.32	28.30	29.02	405523
2021-07-21	29.07	29.47	28.87	28.95	401512
2021-07-22	28.75	28.87	28.54	28.74	195205
2021-07-23	28.75	29.18	28.65	29.09	279768
2021-07-26	29.21	29.43	28.76	28.94	212959
2021-07-27	28.79	29.05	28.76	29.02	178472
2021-07-28	29.01	29.14	28.57	28.74	267268
2021-07-29	28.95	29.16	28.87	28.91	170577
2021-07-30	28.96	29.49	28.66	28.71	319085
2021-08-02	28.93	29.45	28.63	28.69	243109
2021-08-03	28.87	28.87	28.30	28.56	291793
2021-08-04	28.37	28.70	28.19	28.23	304739
2021-08-05	29.58	29.58	28.55	29.10	326169
2021-08-06	29.22	29.35	28.54	28.69	239883
2021-08-09	28.58	28.61	28.22	28.29	136043
2021-08-10	28.15	28.15	27.48	27.51	258465
2021-08-11	27.64	27.70	27.42	27.54	238373
2021-08-12	27.50	27.60	27.21	27.35	303321
2021-08-13	27.19	27.46	27.18	27.38	216329
2021-08-16	27.35	27.67	27.18	27.24	245938
2021-08-17	27.06	27.23	26.73	27.21	313037
2021-08-18	27.01	27.40	26.82	27.29	368421
2021-08-19	27.13	27.47	26.90	27.32	393275
2021-08-20	27.33	27.81	27.12	27.62	727121
2021-08-23	27.60	27.67	27.21	27.38	211277
2021-08-24	27.39	27.48	27.01	27.15	239436
2021-08-25	27.11	27.69	27.01	27.45	206451
2021-08-26	27.38	27.88	27.11	27.46	255463
2021-08-27	27.64	28.12	27.51	27.99	288542
2021-08-30	28.14	28.42	27.85	28.38	364224
2021-08-31	28.44	28.63	28.28	28.61	546259
2021-09-01	28.77	28.92	28.59	28.77	276663
2021-09-02	28.87	28.87	28.61	28.75	262535
2021-09-03	28.72	29.02	28.54	29.00	362822
2021-09-07	28.96	29.05	28.13	28.14	319449
2021-09-08	28.08	28.48	27.90	28.11	815081
2021-09-09	28.00	28.16	27.24	27.24	426315
2021-09-10	27.35	27.36	26.66	26.67	389731
2021-09-13	26.74	27.20	26.71	27.05	275662
2021-09-14	27.31	27.33	26.78	27.17	376195
2021-09-15	27.11	27.33	26.88	27.30	405999
2021-09-16	27.34	27.70	27.22	27.52	435264
2021-09-17	27.61	27.64	27.00	27.29	1485285
2021-09-20	27.14	27.44	27.02	27.33	665040
2021-09-21	27.39	27.55	27.16	27.20	338660
2021-09-22	27.29	27.65	27.18	27.51	420886
2021-09-23	27.62	27.75	27.26	27.42	372998
2021-09-24	27.27	27.63	27.25	27.46	629353
2021-09-27	27.59	27.84	27.08	27.11	325180
2021-09-28	26.91	27.44	26.65	27.30	348886
2021-09-29	27.42	27.80	27.32	27.56	218942
2021-09-30	27.70	27.76	26.85	26.86	415433
2021-10-01	26.98	27.55	26.92	27.31	476299
2021-10-04	27.20	27.50	26.98	27.12	332966
2021-10-05	27.21	27.42	26.98	27.04	438703
2021-10-06	26.77	27.38	26.70	27.36	275538
2021-10-07	27.42	27.59	27.08	27.21	351838
2021-10-08	27.07	27.36	27.04	27.20	271300
2021-10-11	27.19	27.75	27.17	27.72	143796
2021-10-12	27.78	28.11	27.55	27.96	234735
2021-10-13	27.98	28.46	27.80	28.45	285594
2021-10-14	28.59	28.70	28.32	28.68	180039
2021-10-15	28.94	29.13	28.62	28.76	350037
2021-10-18	28.70	28.92	28.49	28.60	253191
2021-10-19	28.66	28.70	28.34	28.51	334829
2021-10-20	28.61	29.10	28.53	29.05	284299
2021-10-21	28.97	29.17	28.84	29.03	308201
2021-10-22	29.10	29.24	28.86	29.06	216394
2021-10-25	29.05	29.36	28.80	29.29	200808
2021-10-26	29.28	29.89	29.26	29.70	318868
2021-10-27	29.61	30.10	29.25	29.43	289764
2021-10-28	29.59	29.69	29.06	29.24	283709
2021-10-29	29.27	29.41	28.91	29.00	401453
2021-11-01	29.08	29.19	28.48	29.08	440750
2021-11-02	29.24	29.36	28.85	28.86	397738
2021-11-03	28.88	29.43	28.86	28.95	766021
2021-11-04	29.12	29.19	28.59	28.82	379178
2021-11-05	29.13	29.79	29.13	29.57	415494
2021-11-08	29.71	29.71	29.00	29.45	671320
2021-11-09	29.48	29.52	29.17	29.28	475527
2021-11-10	29.37	29.45	28.84	28.91	393252
2021-11-11	28.87	28.87	28.62	28.81	299520
2021-11-12	28.88	29.00	28.38	28.41	245184
2021-11-15	28.48	28.62	28.33	28.60	306967
2021-11-16	28.72	28.72	28.28	28.40	316512
2021-11-17	28.29	28.43	27.78	28.05	323764
2021-11-18	27.97	28.31	27.90	28.18	544605
2021-11-19	28.10	28.36	27.90	28.24	766204
2021-11-22	28.24	28.57	28.19	28.24	335727
2021-11-23	28.29	28.50	28.02	28.16	287835
2021-11-24	28.06	28.49	27.95	28.35	574751
2021-11-26	27.74	27.76	26.97	27.20	258538
2021-11-29	27.48	27.50	27.09	27.20	292036
2021-11-30	26.97	27.41	26.85	27.02	586107
2021-12-01	27.40	27.84	26.64	26.65	344888
2021-12-02	26.80	27.76	26.76	27.48	280021
2021-12-03	27.54	27.70	27.12	27.37	1091753
2021-12-06	27.73	28.52	27.73	28.27	361761
2021-12-07	28.45	28.55	27.94	28.06	796616
2021-12-08	28.19	29.05	27.89	28.90	1176110
2021-12-09	28.69	28.69	28.29	28.33	391063
2021-12-10	28.35	28.42	27.96	28.13	310965
2021-12-13	27.95	28.50	27.95	28.36	379475
2021-12-14	28.35	28.51	28.00	28.15	815189
2021-12-15	28.21	28.58	27.95	28.48	677999
2021-12-16	28.51	28.60	28.02	28.20	581233
2021-12-17	28.05	28.43	27.95	28.18	1533858
2021-12-20	27.82	27.86	27.26	27.74	331267
2021-12-21	27.84	28.54	27.84	28.50	294529
2021-12-22	28.59	28.78	28.53	28.73	229657
2021-12-23	28.96	29.00	28.57	28.67	200904
2021-12-27	28.76	29.25	28.62	29.23	225098
2021-12-28	29.14	29.38	29.10	29.21	237816
2021-12-29	29.39	29.73	29.02	29.69	381629
2021-12-30	29.75	30.09	29.71	29.43	353392
2021-12-31	29.52	29.68	29.32	29.41	281483
2022-01-03	29.60	29.68	28.92	29.30	422297
2022-01-04	29.49	29.81	29.49	29.53	314329
2022-01-05	29.60	29.79	28.91	28.91	586457
2022-01-06	29.04	29.31	28.76	28.83	495087
2022-01-07	28.67	28.88	28.42	28.47	1083435
2022-01-10	28.23	28.39	27.93	28.23	393288
2022-01-11	28.33	28.39	27.90	28.18	383798
2022-01-12	28.09	28.41	27.94	27.96	241426
2022-01-13	28.14	28.46	28.08	28.30	211855
2022-01-14	28.08	28.28	27.70	28.05	207225
2022-01-18	27.85	28.00	27.59	27.79	327430
2022-01-19	27.78	28.21	27.34	27.40	304192
2022-01-20	27.41	27.71	26.86	26.96	405351
2022-01-21	27.03	27.43	26.89	27.02	427346
2022-01-24	26.75	27.09	26.08	26.99	623027
2022-01-25	26.61	27.40	26.36	27.21	467782
2022-01-26	27.35	27.74	26.48	26.70	303305
2022-01-27	26.70	27.20	26.13	26.37	351309
2022-01-28	26.18	27.01	25.98	26.99	302355
2022-01-31	26.78	27.12	26.72	27.07	576910
2022-02-01	27.13	27.30	26.85	27.01	295587
2022-02-02	26.99	27.16	26.84	26.97	815648
2022-02-03	26.74	26.81	26.45	26.47	405200
2022-02-04	26.27	26.54	25.86	26.21	318518
2022-02-07	26.14	26.23	25.92	25.97	295462
2022-02-08	25.99	26.06	25.75	25.81	236222
2022-02-09	25.95	26.16	25.90	26.14	337829
2022-02-10	25.81	26.23	25.54	25.60	770327
2022-02-11	25.79	26.08	25.61	25.85	375512
2022-02-14	25.97	26.19	25.70	25.95	481226
2022-02-15	26.17	26.37	25.99	26.13	265793
2022-02-16	26.19	26.42	26.09	26.33	430888
2022-02-17	26.73	26.73	26.06	26.41	554807
2022-02-18	26.50	26.75	26.13	26.26	427406
2022-02-22	26.20	26.36	25.84	26.14	552333
2022-02-23	26.38	26.67	26.06	26.10	508166
2022-02-24	25.80	26.39	25.68	26.28	784962
2022-02-25	26.43	26.87	26.18	26.72	425198
2022-02-28	26.61	26.78	26.07	26.38	839011
2022-03-01	26.27	26.46	25.76	26.01	443155
2022-03-02	26.25	26.50	25.95	26.43	293582
2022-03-03	26.43	26.77	26.20	26.76	405854
2022-03-04	26.70	27.31	26.56	27.28	562540
2022-03-07	27.40	27.41	26.37	26.44	576493
2022-03-08	26.36	26.82	26.19	26.39	568729
2022-03-09	26.80	26.91	26.43	26.46	421346
2022-03-10	26.08	27.01	26.00	26.93	503149
2022-03-11	27.08	27.26	26.93	27.00	330304
2022-03-14	27.18	27.18	26.42	26.60	278719
2022-03-15	26.75	26.92	26.50	26.62	574147
2022-03-16	26.68	26.83	26.01	26.55	362035
2022-03-17	26.34	26.75	26.26	26.45	761152
2022-03-18	26.65	26.65	26.24	26.61	964762
2022-03-21	26.51	26.83	26.26	26.40	197410
2022-03-22	26.53	26.76	26.41	26.50	451643
2022-03-23	26.39	26.56	26.12	26.20	243674
2022-03-24	26.18	26.33	26.05	26.33	329078
2022-03-25	26.47	26.55	26.38	26.54	364919
2022-03-28	26.59	26.67	26.43	26.57	366775
2022-03-29	26.85	27.39	26.70	26.93	690426
2022-03-30	27.15	27.25	26.70	26.77	273961
2022-03-31	26.84	27.38	26.84	27.04	1155050
2022-04-01	27.18	27.75	27.17	27.69	819516
2022-04-04	27.76	27.76	27.27	27.52	729748
2022-04-05	27.42	27.76	27.12	27.43	1153940
2022-04-06	27.42	27.88	27.30	27.70	1330042
2022-04-07	27.70	27.79	27.42	27.69	1174090
2022-04-08	27.69	28.02	27.56	27.86	845165
2022-04-11	27.86	28.19	27.64	28.14	1031180
2022-04-12	28.20	28.62	28.17	28.38	1265868
2022-04-13	28.42	28.77	28.36	28.77	810047
2022-04-14	28.85	29.07	28.75	29.01	560540
2022-04-18	29.00	29.41	28.94	29.24	807370
2022-04-19	29.31	29.67	29.29	29.51	736087
2022-04-20	29.68	29.98	29.59	29.72	889173
2022-04-21	29.89	30.05	29.67	29.84	942015
2022-04-22	29.84	30.13	29.63	29.73	1002778
2022-04-25	29.66	29.81	28.99	29.47	714285
2022-04-26	29.40	29.49	28.57	28.72	1086813
2022-04-27	29.26	29.26	28.07	28.09	1073521
2022-04-28	28.11	28.93	27.95	28.89	660125
2022-04-29	28.79	28.85	27.41	27.46	923496
2022-05-02	27.50	27.73	26.08	26.54	498236
2022-05-03	26.51	27.22	26.46	27.05	560281
2022-05-04	26.94	27.61	26.91	27.56	325278
2022-05-05	27.32	27.54	26.75	26.96	312576
2022-05-06	26.76	26.89	26.18	26.54	330114
2022-05-09	26.30	26.44	25.67	25.73	482111
2022-05-10	25.91	26.10	25.13	25.36	672949
2022-05-11	25.47	25.87	25.10	25.28	369283
2022-05-12	25.33	26.00	25.12	25.93	522495
2022-05-13	26.14	26.60	25.89	26.51	600555
2022-05-16	26.41	26.78	26.25	26.70	327934
2022-05-17	26.94	27.24	26.65	27.21	321823
2022-05-18	26.94	27.00	26.36	26.48	520062
2022-05-19	26.20	26.53	25.99	26.16	427826
2022-05-20	26.50	26.55	25.96	26.40	293875
2022-05-23	26.55	26.55	26.06	26.32	390461
2022-05-24	26.18	26.79	25.87	26.71	528416
2022-05-25	26.73	27.20	26.72	27.08	300356
2022-05-26	27.30	27.36	27.07	27.08	365621
2022-05-27	27.38	27.75	27.17	27.59	343041
2022-05-31	27.52	27.71	27.25	27.57	602937
2022-06-01	27.47	27.67	27.03	27.44	389979
2022-06-02	27.50	27.77	27.03	27.75	255500
2022-06-03	27.56	27.74	27.34	27.45	216840
2022-06-06	27.76	27.92	27.39	27.52	448259
2022-06-07	27.47	27.81	27.33	27.77	522430
2022-06-08	27.51	27.55	27.09	27.30	357575
2022-06-09	27.28	27.34	26.72	26.81	603503
2022-06-10	26.66	26.81	26.26	26.66	441579
2022-06-13	26.12	26.26	25.08	25.19	517421
2022-06-14	25.09	25.27	24.24	24.65	883981
2022-06-15	24.81	26.08	24.66	25.59	600487
2022-06-16	25.24	25.42	24.93	25.37	460437
2022-06-17	25.64	26.24	25.56	25.71	1028184
2022-06-21	25.80	26.41	25.79	25.82	523057
2022-06-22	25.67	26.42	25.58	26.05	399209
2022-06-23	25.89	26.74	25.89	26.63	414723
2022-06-24	26.80	27.25	26.76	27.06	705689
2022-06-27	27.22	27.44	27.00	27.16	265730
2022-06-28	27.34	27.54	26.99	26.75	367361
2022-06-29	26.43	26.73	26.43	26.70	375493
2022-06-30	26.59	26.92	26.32	26.59	439355
2022-07-01	26.43	27.32	26.43	27.24	298159
2022-07-05	26.88	27.27	26.68	27.23	512272
2022-07-06	27.24	27.41	26.92	27.02	554356
2022-07-07	27.25	27.34	26.98	27.16	240320
2022-07-08	27.32	27.43	27.03	27.36	287743
2022-07-11	27.37	27.60	27.21	27.46	293860
2022-07-12	27.46	27.74	26.91	27.16	329372
2022-07-13	27.08	27.15	26.92	27.02	265210
2022-07-14	26.50	27.48	26.50	27.45	326947
2022-07-15	27.99	28.30	27.62	27.92	467267
2022-07-18	27.81	28.16	27.38	27.51	302924
2022-07-19	27.71	27.98	27.58	27.97	350602
2022-07-20	27.95	28.18	27.72	27.89	335723
2022-07-21	27.81	27.87	27.49	27.87	326174
2022-07-22	28.04	28.22	27.88	28.13	400929
2022-07-25	28.40	28.52	28.06	28.37	506580
2022-07-26	28.34	28.79	28.34	28.66	283718
2022-07-27	28.51	28.88	27.47	28.67	332358
2022-07-28	28.97	29.27	28.75	29.25	193335
2022-07-29	29.28	29.44	29.12	29.23	305128
2022-08-01	28.83	29.04	28.67	28.78	496183
2022-08-02	28.51	28.95	28.35	28.53	1377408
2022-08-03	28.72	28.97	28.18	28.18	397883
2022-08-04	28.18	28.46	28.08	28.45	269374
2022-08-05	28.44	28.62	28.10	28.60	217261
2022-08-08	28.83	29.05	28.75	28.92	389220
2022-08-09	28.93	29.12	28.77	28.98	475937
2022-08-10	29.29	29.37	29.09	29.17	453380
2022-08-11	29.33	29.35	28.96	28.99	296071
2022-08-12	29.11	29.31	29.05	29.10	327104
2022-08-15	29.20	29.24	29.04	29.13	243457
2022-08-16	29.01	29.13	28.70	28.84	643930
2022-08-17	28.56	28.99	28.37	28.70	373385
2022-08-18	28.77	28.86	28.51	28.58	192010
2022-08-19	28.50	28.57	28.35	28.48	336703
2022-08-22	28.28	28.36	28.02	28.17	388351
2022-08-23	28.15	28.15	27.69	28.04	383485
2022-08-24	28.09	28.17	27.91	27.96	211521
2022-08-25	27.95	28.25	27.90	28.23	194508
2022-08-26	28.17	28.26	27.70	27.84	244782
2022-08-29	27.69	28.04	27.50	27.69	202545
2022-08-30	27.76	27.76	27.12	27.19	380633
2022-08-31	27.33	27.46	26.85	26.89	340284
2022-09-01	26.78	26.80	26.57	26.71	201631
2022-09-02	26.96	27.25	26.28	26.39	204053
2022-09-06	26.39	26.55	26.17	26.49	256517
2022-09-07	26.57	26.96	26.30	26.83	408097
2022-09-08	26.67	26.79	26.45	26.62	320684
2022-09-09	26.66	26.85	26.49	26.63	261112
2022-09-12	26.82	27.14	26.75	27.07	257232
2022-09-13	26.73	26.99	26.26	26.37	308882
2022-09-14	26.42	26.43	26.05	26.25	251022
2022-09-15	26.20	26.74	26.20	26.29	456342
2022-09-16	26.24	26.81	26.04	26.76	694514
2022-09-19	26.59	26.89	26.51	26.88	348547
2022-09-20	26.59	26.68	26.30	26.46	294727
2022-09-21	26.81	27.50	26.81	26.90	1025412
2022-09-22	26.82	26.82	25.73	25.86	394438
2022-09-23	25.67	26.11	25.55	25.76	526413
2022-09-26	25.77	25.77	24.60	25.07	428124
2022-09-27	25.27	25.32	24.38	24.41	325366
2022-09-28	24.74	25.21	24.43	24.69	408166
2022-09-29	24.44	24.55	23.34	23.67	360262
2022-09-30	23.88	24.42	23.69	24.19	658838
2022-10-03	24.55	24.59	24.00	24.05	448599
2022-10-04	24.29	24.79	24.27	24.49	546026
2022-10-05	24.25	24.34	23.55	24.02	255330
2022-10-06	23.92	24.11	23.44	23.51	288499
2022-10-07	23.33	23.47	22.84	23.07	417656
2022-10-10	23.05	23.31	22.79	22.80	251692
2022-10-11	22.79	23.64	22.67	23.55	773813
2022-10-12	23.69	24.05	23.45	23.72	838656
2022-10-13	23.50	24.10	23.10	23.90	604796
2022-10-14	24.16	24.40	23.11	23.27	428915
2022-10-17	23.63	24.38	23.63	23.83	532828
2022-10-18	24.12	24.42	24.02	24.28	340220
2022-10-19	24.05	24.28	23.62	23.83	402056
2022-10-20	23.91	24.04	23.50	23.63	362113
2022-10-21	23.84	23.84	23.40	23.71	296648
2022-10-24	23.94	24.20	23.71	23.87	321409
2022-10-25	23.96	24.72	23.94	24.47	483133
2022-10-26	24.66	24.74	24.39	24.42	268525
2022-10-27	24.71	25.21	24.57	24.88	249875
2022-10-28	24.91	25.42	24.84	25.38	344502
2022-10-31	25.20	25.64	25.08	25.62	458767
2022-11-01	25.68	25.79	25.48	25.71	349058
2022-11-02	25.99	26.26	25.36	25.58	748419
2022-11-03	25.35	26.09	25.11	25.97	386093
2022-11-04	25.94	26.53	25.94	26.51	358715
2022-11-07	26.77	26.96	26.39	26.53	422908
2022-11-08	26.52	26.82	26.28	26.56	663853
2022-11-09	26.41	26.74	26.15	26.37	656570
2022-11-10	27.19	27.79	27.06	27.36	695757
2022-11-11	27.30	27.30	26.78	26.92	495772
2022-11-14	26.87	27.39	26.67	27.05	428099
2022-11-15	27.39	27.40	26.90	26.99	502560
2022-11-16	26.99	27.21	26.71	26.74	561803
2022-11-17	26.43	26.96	26.31	26.74	1209919
2022-11-18	27.06	27.29	26.96	27.10	379818
2022-11-21	26.91	27.30	26.84	27.18	468539
2022-11-22	27.27	27.37	26.97	26.98	453496
2022-11-23	26.85	27.12	26.50	26.77	684278
2022-11-25	26.80	27.12	26.62	27.12	477004
2022-11-28	26.99	27.17	26.56	26.60	759597
2022-11-29	26.68	26.77	26.49	26.68	460132
2022-11-30	26.62	27.15	26.15	27.14	886543
2022-12-01	27.37	27.48	26.67	26.92	413607
2022-12-02	26.68	27.12	26.65	26.97	320306
2022-12-05	26.79	26.98	26.75	26.85	389215
2022-12-06	26.82	27.00	26.69	26.89	426493
2022-12-07	26.92	27.28	26.57	26.80	1617222
2022-12-08	26.77	27.14	26.67	26.76	507632
2022-12-09	26.72	26.98	26.71	26.92	222919
2022-12-12	26.95	27.04	26.79	26.93	398417
2022-12-13	27.50	27.62	26.87	26.97	432193
2022-12-14	27.12	27.27	26.81	26.98	397530
2022-12-15	26.77	26.96	26.62	26.76	598387
2022-12-16	26.37	26.63	25.82	26.08	1856711
2022-12-19	26.08	26.27	25.90	26.02	517385
2022-12-20	26.36	26.74	25.92	26.48	437404
2022-12-21	26.63	27.10	26.58	26.64	348098
2022-12-22	26.50	26.63	26.20	26.51	349506
2022-12-23	26.40	26.82	26.40	26.76	209350
2022-12-27	26.79	26.92	26.26	26.48	329293
2022-12-28	26.51	26.60	25.91	25.65	295886
2022-12-29	26.05	26.10	25.72	25.88	277896
2022-12-30	25.81	25.97	25.66	25.93	317767
2023-01-03	26.13	26.40	25.89	26.20	334990
2023-01-04	26.45	27.05	26.41	26.69	857223
2023-01-05	26.59	26.59	26.13	26.41	369253
2023-01-06	26.49	26.90	26.49	26.78	219857
2023-01-09	26.72	27.29	26.67	27.18	369008
2023-01-10	27.14	27.34	27.05	27.31	630340
2023-01-11	27.43	27.89	27.41	27.80	349271
2023-01-12	28.00	28.44	27.86	28.38	402689
2023-01-13	28.11	28.33	27.90	28.23	274588
2023-01-17	28.38	28.60	28.28	28.46	216321
2023-01-18	28.47	28.62	27.89	27.96	267157
2023-01-19	27.91	28.28	27.86	28.14	319726
2023-01-20	28.32	28.45	27.82	28.24	366396
2023-01-23	28.09	28.53	28.05	28.21	320505
2023-01-24	27.94	28.40	27.50	28.25	211723
2023-01-25	28.19	28.39	28.03	28.34	223770
2023-01-26	28.32	28.57	28.21	28.53	262341
2023-01-27	28.51	28.79	28.08	28.55	256500
2023-01-30	28.45	28.57	28.24	28.31	254682
2023-01-31	28.42	28.81	28.21	28.76	404020
2023-02-01	28.72	28.93	28.11	28.60	376588
2023-02-02	28.66	29.30	28.66	29.02	301857
2023-02-03	28.83	28.93	28.47	28.85	416596
2023-02-06	28.69	28.95	28.46	28.91	252295
2023-02-07	28.66	29.16	28.53	28.89	649310
2023-02-08	28.69	28.99	28.69	28.85	360589
2023-02-09	29.18	29.18	28.31	28.46	338826
2023-02-10	28.45	28.71	28.39	28.60	255990
2023-02-13	28.74	28.80	28.61	28.70	190701
2023-02-14	28.57	28.85	28.21	28.21	605119
2023-02-15	28.00	28.48	27.81	28.45	382611
2023-02-16	27.89	28.96	27.61	28.86	409277
2023-02-17	29.01	29.01	28.23	28.44	391985
2023-02-21	28.20	28.40	27.75	28.22	1481643
2023-02-22	28.22	28.34	27.80	27.87	387421
2023-02-23	28.05	28.10	27.76	28.05	278113
2023-02-24	27.84	27.92	27.51	27.68	372366
2023-02-27	27.96	28.03	27.40	27.54	252648
2023-02-28	27.50	27.70	27.13	27.15	550873
2023-03-01	27.05	27.33	26.75	27.07	423238
2023-03-02	26.99	27.99	26.93	27.32	434198
2023-03-03	27.54	27.80	27.28	27.65	477944
2023-03-06	27.79	27.97	27.25	27.38	514328
2023-03-07	27.43	27.50	26.79	26.90	615779
2023-03-08	26.87	27.15	26.80	27.02	301138
2023-03-09	27.09	27.18	26.73	26.81	306313
2023-03-10	26.74	26.87	25.82	26.00	329094
2023-03-13	25.76	26.63	25.75	26.41	349900
2023-03-14	27.57	27.57	26.64	26.94	352384
2023-03-15	26.58	27.00	26.44	26.87	420339
2023-03-16	26.59	27.15	26.36	26.90	508075
2023-03-17	26.74	26.83	26.19	26.59	1300434
2023-03-20	26.65	27.28	26.54	26.89	500070
2023-03-21	27.08	27.21	26.34	26.52	356363
2023-03-22	26.44	26.45	25.25	25.27	614009
2023-03-23	25.25	25.60	25.14	25.31	495395
2023-03-24	25.21	26.12	25.20	26.05	382683
2023-03-27	26.34	26.39	26.03	26.22	456539
2023-03-28	26.12	26.40	26.02	26.39	326841
2023-03-29	26.52	26.65	26.45	26.29	332802
2023-03-30	26.41	26.52	26.30	26.41	324835
2023-03-31	26.61	26.87	26.55	26.86	652390
2023-04-03	26.91	27.13	26.53	26.73	333001
2023-04-04	26.73	26.76	26.33	26.62	355394
2023-04-05	26.60	26.78	26.32	26.33	464090
2023-04-06	26.54	26.58	26.17	26.33	465254
2023-04-10	26.26	26.55	26.19	26.45	292244
2023-04-11	26.58	26.65	26.31	26.45	261352
2023-04-12	26.60	26.82	26.35	26.37	242403
2023-04-13	26.38	26.40	25.94	26.28	347642
2023-04-14	26.37	26.44	25.69	25.78	251781
2023-04-17	25.79	26.21	25.72	26.20	355248
2023-04-18	26.16	26.18	25.75	25.80	320856
2023-04-19	25.66	25.96	25.59	25.76	641119
2023-04-20	25.73	25.92	25.52	25.67	444461
2023-04-21	25.78	25.95	25.41	25.73	288311
2023-04-24	25.78	25.83	25.30	25.41	446873
2023-04-25	25.25	25.58	25.22	25.31	670768
2023-04-26	25.20	25.55	24.80	24.82	574629
2023-04-27	24.85	25.30	24.84	25.29	328667
2023-04-28	25.31	25.63	25.31	25.51	323971
2023-05-01	25.43	25.73	25.29	25.39	364688
2023-05-02	25.00	25.18	24.40	25.01	533727
2023-05-03	25.13	25.81	25.11	25.41	551899
2023-05-04	25.28	25.93	25.14	25.88	355529
2023-05-05	26.15	26.30	25.83	26.15	401190
2023-05-08	26.09	26.30	25.98	26.04	228463
2023-05-09	25.99	25.99	25.68	25.79	208531
2023-05-10	26.04	26.12	25.71	25.98	471112
2023-05-11	25.78	25.89	25.61	25.86	376130
2023-05-12	25.88	26.01	25.66	25.85	204948
2023-05-15	25.91	26.19	25.84	25.92	337446
2023-05-16	25.86	25.92	25.51	25.54	416734
2023-05-17	25.65	25.94	25.60	25.85	716896
2023-05-18	25.80	25.87	25.60	25.80	262868
2023-05-19	26.01	26.15	25.61	25.70	644693
2023-05-22	25.67	26.06	25.61	25.81	202498
2023-05-23	25.72	26.12	25.55	25.86	353740
2023-05-24	25.87	25.95	25.60	25.75	764300
2023-05-25	25.76	25.76	25.36	25.43	325037
2023-05-26	25.44	25.62	25.26	25.59	213189
2023-05-30	25.60	25.77	25.46	25.50	324763
2023-05-31	25.54	25.85	25.48	25.70	740991
2023-06-01	25.77	25.85	25.54	25.78	530181
2023-06-02	26.02	26.35	25.90	26.25	460951
2023-06-05	26.07	26.25	25.78	26.25	314453
2023-06-06	25.91	26.22	25.88	26.13	431603
2023-06-07	26.22	26.80	26.22	26.66	660747
2023-06-08	26.64	26.70	26.33	26.36	553566
2023-06-09	26.29	26.47	26.11	26.33	614684
2023-06-12	26.30	26.41	26.18	26.35	526808
2023-06-13	26.32	26.54	26.27	26.42	858041
2023-06-14	26.45	26.61	26.23	26.36	440731
2023-06-15	26.41	26.46	26.18	26.38	750364
2023-06-16	26.44	26.60	26.26	26.59	1511558
2023-06-20	26.54	26.54	25.85	25.86	695124
2023-06-21	25.75	25.75	25.18	25.53	581300
2023-06-22	25.60	25.72	25.24	25.43	535809
2023-06-23	25.36	25.42	24.78	24.96	1166078
2023-06-26	24.96	25.52	24.95	25.51	503804
2023-06-27	25.56	25.79	25.47	25.68	376644
2023-06-28	25.76	25.80	25.41	25.35	636666
2023-06-29	25.24	25.61	25.24	25.48	1037450
2023-06-30	25.66	25.66	25.00	25.40	1048922
2023-07-03	25.36	25.75	25.33	25.63	171422
2023-07-05	25.56	25.75	25.31	25.57	575964
2023-07-06	25.34	25.60	24.98	25.37	801684
2023-07-07	25.27	25.50	25.19	25.34	793958
2023-07-10	25.34	25.45	25.23	25.38	348036
2023-07-11	25.42	25.85	25.41	25.82	662416
2023-07-12	26.09	26.34	25.90	26.04	924678
2023-07-13	25.94	26.04	25.74	25.91	353978
2023-07-14	25.81	26.01	25.73	25.97	258890
2023-07-17	25.88	26.29	25.77	26.26	486083
2023-07-18	26.35	26.55	26.13	26.38	712737
2023-07-19	26.54	26.73	26.47	26.58	496941
2023-07-20	26.63	26.88	26.40	26.82	238961
2023-07-21	26.97	27.04	26.79	27.00	456418
2023-07-24	27.03	27.46	26.99	27.42	1095967
2023-07-25	27.32	27.50	27.20	27.22	668487
2023-07-26	27.25	27.56	27.21	27.53	739693
2023-07-27	27.50	27.60	26.71	26.77	345406
2023-07-28	26.93	26.98	26.15	26.19	266635
2023-07-31	26.20	26.33	26.09	26.30	1242917
2023-08-01	26.22	26.34	25.96	26.11	432379
2023-08-02	26.04	26.11	25.12	25.44	658271
2023-08-03	25.44	25.59	25.15	25.43	404149
2023-08-04	25.40	25.80	25.40	25.59	618073
2023-08-07	25.63	26.09	25.51	26.02	701386
2023-08-08	25.81	25.92	25.58	25.80	341866
2023-08-09	25.75	26.09	25.62	25.89	844267
2023-08-10	25.95	26.06	25.73	25.92	372521
2023-08-11	25.88	26.00	25.79	25.95	321628
2023-08-14	25.90	25.93	25.53	25.56	473185
2023-08-15	25.40	25.53	25.20	25.20	410531
2023-08-16	25.25	25.38	24.92	24.92	334746
2023-08-17	24.95	25.19	24.83	24.83	434994
2023-08-18	24.69	25.01	24.69	24.84	298199
2023-08-21	24.84	24.88	24.39	24.53	247519
2023-08-22	24.61	24.75	24.49	24.71	194822
2023-08-23	24.87	25.14	24.72	25.13	325327
2023-08-24	25.10	25.34	24.72	24.77	277615
2023-08-25	24.85	24.95	24.71	24.72	158402
2023-08-28	24.77	25.12	24.77	25.05	362611
2023-08-29	25.01	25.14	24.97	25.11	220877
2023-08-30	25.14	25.33	25.13	25.24	250711
2023-08-31	25.25	25.27	25.07	25.16	336967
2023-09-01	25.23	25.36	25.01	25.11	218918
2023-09-05	24.96	25.02	24.44	24.50	386532
2023-09-06	24.58	24.70	24.34	24.41	342096
2023-09-07	24.39	24.63	24.38	24.51	379288
2023-09-08	24.58	24.68	24.41	24.65	298321
2023-09-11	24.72	24.80	24.42	24.68	282031
2023-09-12	24.55	24.71	24.31	24.61	236791
2023-09-13	24.58	24.60	24.28	24.32	270819
2023-09-14	24.53	24.75	24.53	24.64	381649
2023-09-15	24.58	24.60	24.22	24.25	914443
2023-09-18	24.32	24.32	24.04	24.16	409802
2023-09-19	24.13	24.29	23.97	24.17	241652
2023-09-20	24.34	24.63	24.12	24.13	471496
2023-09-21	24.15	24.28	23.54	23.56	939564
2023-09-22	23.51	23.68	23.27	23.32	443818
2023-09-25	23.22	23.27	22.93	23.13	526729
2023-09-26	22.94	23.00	22.45	22.55	698635
2023-09-27	22.64	22.67	22.08	21.78	642887
2023-09-28	21.88	22.13	21.77	22.03	947923
2023-09-29	22.23	22.40	21.91	22.19	638731
2023-10-02	22.20	22.35	21.88	22.05	812371
2023-10-03	21.93	22.05	21.74	21.90	821009
2023-10-04	22.00	22.13	21.80	22.12	913416
2023-10-05	22.00	22.25	21.99	22.01	686458
2023-10-06	21.80	22.03	21.59	21.91	761272
2023-10-09	21.79	22.33	21.79	22.16	420819
2023-10-10	22.12	22.41	21.99	22.15	749748
2023-10-11	22.28	22.45	22.17	22.42	473586
2023-10-12	22.41	22.41	21.79	21.79	568378
2023-10-13	21.88	22.09	21.35	21.55	1140640
2023-10-16	21.72	21.94	21.37	21.76	687490
2023-10-17	21.62	22.20	21.62	21.91	596912
2023-10-18	21.79	21.88	21.52	21.53	799494
2023-10-19	21.40	21.59	21.10	21.12	1115663
2023-10-20	21.21	21.37	20.97	21.00	704335
2023-10-23	20.85	20.97	20.65	20.78	809259
2023-10-24	20.87	21.02	20.84	21.00	380849
2023-10-25	20.89	20.94	20.64	20.65	609055
2023-10-26	20.81	21.08	20.77	20.96	596943
2023-10-27	20.93	21.06	20.53	20.61	644725
2023-10-30	20.76	20.86	20.51	20.80	932378
2023-10-31	20.95	21.31	20.89	21.30	1015465
2023-11-01	21.28	21.93	21.25	21.93	1038063
2023-11-02	21.72	22.36	21.46	22.33	1078274
2023-11-03	22.81	22.83	22.30	22.32	747428
2023-11-06	22.16	22.16	21.77	22.07	625277
2023-11-07	22.21	22.50	21.68	21.76	461694
2023-11-08	21.74	22.07	21.70	22.03	367789
2023-11-09	22.17	22.18	21.72	21.83	792552
2023-11-10	21.89	21.90	21.67	21.87	378740
2023-11-13	21.82	21.89	21.60	21.81	260354
2023-11-14	22.46	23.06	22.46	22.95	548155
2023-11-15	22.91	22.98	22.68	22.73	390351
2023-11-16	22.71	22.78	22.56	22.63	363111
2023-11-17	22.81	22.81	22.56	22.61	456171
2023-11-20	22.61	22.82	22.44	22.82	301625
2023-11-21	22.68	22.87	22.63	22.75	251202
2023-11-22	22.94	23.00	22.76	22.83	218222
2023-11-24	22.78	23.03	22.72	22.95	136796
2023-11-27	22.95	23.06	22.82	22.95	302550
2023-11-28	22.91	23.24	22.78	23.08	292864
2023-11-29	23.25	23.41	22.82	22.85	554703
2023-11-30	22.83	23.01	22.73	22.99	766620
2023-12-01	22.96	23.84	22.96	23.78	623130
2023-12-04	23.74	24.49	23.74	24.42	862353
2023-12-05	24.41	24.46	24.24	24.36	796776
2023-12-06	24.53	24.83	24.30	24.80	2180851
2023-12-07	24.79	25.20	24.71	25.15	1194291
2023-12-08	25.04	25.40	24.18	24.22	1333237
2023-12-11	24.14	24.38	23.87	24.34	1410414
2023-12-12	24.44	24.50	24.20	24.28	428907
2023-12-13	24.24	25.18	24.11	25.00	801469
2023-12-14	25.40	25.60	25.17	25.33	849952
2023-12-15	25.11	25.42	24.94	24.98	2011366
2023-12-18	25.06	25.10	24.64	24.91	1211277
2023-12-19	25.03	25.27	24.97	24.98	724187
2023-12-20	25.07	25.69	25.06	25.18	796930
2023-12-21	25.30	25.41	25.06	25.20	668484
2023-12-22	25.29	25.50	25.11	25.33	969487
2023-12-26	25.41	25.76	25.33	25.61	619506
2023-12-27	25.69	25.81	25.53	25.37	419744
2023-12-28	25.24	25.62	25.11	25.51	521366
2023-12-29	25.39	25.46	25.25	25.30	606290
2024-01-02	25.25	25.83	25.22	25.59	598176
2024-01-03	25.49	25.49	24.91	24.97	552887
2024-01-04	24.97	25.17	24.75	25.04	589117
2024-01-05	24.86	25.18	24.84	25.02	397874
2024-01-08	25.07	25.43	25.00	25.33	498130
2024-01-09	25.04	25.54	25.00	25.34	677532
2024-01-10	25.33	25.46	25.15	25.22	443955
2024-01-11	25.13	25.25	24.93	25.20	541946
2024-01-12	25.49	25.64	25.03	25.18	336533
2024-01-16	25.00	25.08	24.53	24.62	585322
2024-01-17	24.33	24.57	23.92	24.23	534652
2024-01-18	24.26	24.26	23.84	24.03	418862
2024-01-19	24.08	24.34	23.79	24.14	522630
2024-01-22	24.29	24.66	24.23	24.29	565181
2024-01-23	24.47	24.62	24.00	24.09	374423
2024-01-24	24.37	24.37	23.44	23.48	571309
2024-01-25	23.82	23.85	23.59	23.75	347001
2024-01-26	23.87	23.96	23.59	23.66	366522
2024-01-29	23.62	24.00	23.37	23.98	459631
2024-01-30	23.88	24.02	23.62	23.70	256379
2024-01-31	23.85	23.92	23.40	23.41	550263
2024-02-01	23.39	24.06	23.25	24.02	673889
2024-02-02	23.70	23.72	23.30	23.48	513249
2024-02-05	23.09	23.20	22.87	22.95	512196
2024-02-06	22.84	23.26	22.77	23.11	465883
2024-02-07	23.12	23.12	22.83	22.89	349363
2024-02-08	22.84	23.11	22.74	22.94	335616
2024-02-09	22.95	23.12	22.64	23.10	388252
2024-02-12	23.18	23.32	23.11	23.13	380690
2024-02-13	22.53	22.95	22.46	22.92	721241
2024-02-14	23.12	23.14	22.84	22.96	460720
2024-02-15	23.31	24.12	23.17	23.51	773888
2024-02-16	23.17	23.71	23.12	23.55	484935
2024-02-20	23.54	23.88	23.45	23.78	572117
2024-02-21	23.87	23.96	23.68	23.85	322325
2024-02-22	23.74	23.76	23.42	23.74	462440
2024-02-23	23.83	23.93	23.61	23.64	256673
2024-02-26	23.51	23.65	23.28	23.35	345697
2024-02-27	23.50	23.63	23.27	23.36	342048
2024-02-28	23.23	23.65	23.14	23.58	334600
2024-02-29	23.88	24.20	23.68	24.18	957688
2024-03-01	24.14	24.68	23.82	24.67	1220687
2024-03-04	24.63	25.32	24.63	25.31	902627
2024-03-05	25.25	25.27	24.13	24.18	1115513
2024-03-06	24.39	24.39	24.12	24.19	355419
2024-03-07	24.06	24.35	23.96	24.12	277281
2024-03-08	24.15	24.45	24.02	24.28	288666
2024-03-11	24.21	24.52	24.10	24.38	272206
2024-03-12	24.31	24.31	24.00	24.23	286162
2024-03-13	24.14	24.38	23.91	23.96	405622
2024-03-14	23.88	23.89	23.41	23.76	669074
2024-03-15	23.69	24.68	23.69	24.55	1741880
2024-03-18	24.43	24.71	24.27	24.48	637069
2024-03-19	24.50	24.73	24.33	24.46	275226
2024-03-20	24.37	24.60	24.28	24.45	405648
2024-03-21	24.57	24.77	24.30	24.52	593422
2024-03-22	24.64	24.64	24.09	24.12	590544
2024-03-25	24.16	24.24	23.89	23.91	527891
2024-03-26	23.94	24.13	23.86	23.75	340229
2024-03-27	24.01	24.28	23.93	24.26	380242
2024-03-28	24.33	24.51	24.33	24.47	472042
2024-04-01	24.52	24.52	24.10	24.41	286355
2024-04-02	24.16	24.28	23.62	23.76	481348
2024-04-03	23.63	23.74	23.38	23.52	467188
2024-04-04	23.76	23.84	23.36	23.50	424561
2024-04-05	23.38	23.69	23.23	23.62	364746
2024-04-08	23.65	23.85	23.65	23.77	250217
2024-04-09	23.85	24.30	23.85	24.29	214463
2024-04-10	23.60	23.68	22.96	23.32	500590
2024-04-11	23.40	23.74	23.27	23.52	445294
2024-04-12	23.46	23.62	23.27	23.34	561753
2024-04-15	23.36	23.45	22.97	23.25	984977
2024-04-16	23.18	23.42	22.65	22.74	1420214
2024-04-17	22.72	22.87	22.38	22.57	693458
2024-04-18	22.68	22.88	22.54	22.66	819236
2024-04-19	22.71	23.05	22.71	23.03	441190
2024-04-22	23.05	23.43	22.89	23.28	431593
2024-04-23	23.27	23.76	23.27	23.65	329423
2024-04-24	23.49	23.62	23.32	23.61	297102
2024-04-25	23.44	23.59	23.31	23.48	289131
2024-04-26	23.59	23.77	23.38	23.44	292593
2024-04-29	23.57	23.89	23.57	23.69	323146
2024-04-30	23.53	23.75	23.41	23.45	495893
2024-05-01	23.42	23.96	23.42	23.56	305214
2024-05-02	24.17	24.91	23.25	24.09	818330
2024-05-03	24.43	24.56	24.00	24.14	349829
2024-05-06	24.23	24.23	23.84	23.97	301753
2024-05-07	24.09	24.28	24.00	24.09	349258
2024-05-08	24.03	24.11	23.83	24.06	258000
2024-05-09	24.18	24.31	24.04	24.23	276538
2024-05-10	24.21	24.60	24.19	24.56	392682
2024-05-13	24.72	24.73	24.48	24.64	332302
2024-05-14	24.83	24.97	24.73	24.95	320503
2024-05-15	25.26	25.44	25.09	25.19	432864
2024-05-16	25.21	25.21	24.89	25.00	314600
2024-05-17	25.03	25.12	24.80	25.05	440492
2024-05-20	24.97	25.19	24.84	24.87	256785
2024-05-21	24.81	25.04	24.78	24.84	277394
2024-05-22	24.84	24.88	24.50	24.60	244042
2024-05-23	24.48	24.51	23.95	24.05	474859
2024-05-24	24.24	24.24	24.02	24.11	205998
2024-05-28	24.22	24.32	23.84	23.91	286342
2024-05-29	23.76	23.90	23.70	23.76	301469
2024-05-30	24.00	24.14	23.93	24.11	389376
2024-05-31	24.20	24.48	24.11	24.41	497419
2024-06-03	24.56	24.88	24.50	24.81	285393
2024-06-04	24.76	25.02	24.76	24.93	273273
2024-06-05	24.95	25.03	24.67	24.75	173932
2024-06-06	24.55	24.75	24.50	24.70	218307
2024-06-07	24.33	24.46	24.14	24.16	283542
2024-06-10	23.98	24.11	23.76	23.89	303079
2024-06-11	23.99	24.20	23.88	24.04	356071
2024-06-12	24.62	24.80	24.13	24.29	290156
2024-06-13	24.19	24.36	24.11	24.35	298528
2024-06-14	24.18	24.47	24.16	24.38	303064
2024-06-17	24.29	24.55	24.22	24.40	451440
2024-06-18	24.44	24.71	24.38	24.40	443533
2024-06-20	24.25	24.47	24.15	24.44	299726
2024-06-21	24.50	24.53	24.17	24.53	1066831
2024-06-24	24.49	24.86	24.49	24.55	305077
2024-06-25	24.53	24.60	24.29	24.30	418709
2024-06-26	24.14	24.48	24.14	24.47	384167
2024-06-27	24.53	24.68	24.43	24.26	438617
2024-06-28	24.47	24.68	24.29	24.67	1498333
2024-07-01	24.62	24.62	24.22	24.44	322956
2024-07-02	24.57	24.78	24.55	24.66	312495
2024-07-03	24.68	24.96	24.57	24.66	200118
2024-07-05	24.72	24.82	24.55	24.76	245971
2024-07-08	24.74	24.97	24.60	24.61	340595
2024-07-09	24.55	24.91	24.42	24.73	724055
2024-07-10	24.91	25.24	24.76	25.20	354557
2024-07-11	25.72	26.15	25.63	25.75	549776
2024-07-12	25.97	26.22	25.60	25.80	800026
2024-07-15	25.99	26.25	25.89	26.01	452090
2024-07-16	26.23	26.61	26.23	26.60	568133
2024-07-17	26.56	27.23	26.56	27.07	459436
2024-07-18	26.90	27.57	26.90	27.03	374322
2024-07-19	27.12	27.17	26.67	26.85	321514
2024-07-22	26.87	27.15	26.66	27.02	333484
2024-07-23	27.05	27.40	26.88	27.13	456911
2024-07-24	27.16	27.47	26.74	26.78	659436
2024-07-25	26.93	27.39	26.82	27.01	666698
2024-07-26	27.23	27.60	27.08	27.50	283489
2024-07-29	27.64	27.64	27.24	27.30	331854
2024-07-30	27.30	27.60	27.11	27.59	458966
2024-07-31	27.53	27.63	27.13	27.14	633467
2024-08-01	27.71	27.71	26.43	27.26	659577
2024-08-02	26.27	27.63	26.27	27.43	801400
2024-08-05	26.74	27.48	26.66	27.05	1257061
2024-08-06	26.94	27.42	26.82	27.22	698245
2024-08-07	27.30	27.32	26.69	26.77	589165
2024-08-08	26.80	27.05	26.71	26.82	319510
2024-08-09	26.79	27.06	26.75	26.96	377200
2024-08-12	26.82	26.87	26.49	26.82	336051
2024-08-13	27.02	27.21	26.78	27.02	415181
2024-08-14	27.10	27.25	26.93	27.10	672215
2024-08-15	27.33	27.45	27.00	27.12	758742
2024-08-16	27.13	27.28	26.79	26.84	273702
2024-08-19	26.85	27.15	26.76	27.05	641060
2024-08-20	27.01	27.06	26.84	26.89	374129
2024-08-21	27.00	27.20	26.90	27.05	549724
2024-08-22	27.07	27.12	26.93	26.95	548976
2024-08-23	27.01	27.66	27.01	27.49	967736
2024-08-26	27.66	27.82	27.58	27.71	1248933
2024-08-27	27.68	27.86	27.52	27.82	867946
2024-08-28	27.87	28.16	27.65	27.97	921130
2024-08-29	28.03	28.31	27.85	28.07	1100621
2024-08-30	28.18	28.35	28.07	28.35	398666
2024-09-03	28.20	28.58	28.14	28.40	508310
2024-09-04	28.48	28.95	28.43	28.93	606112
2024-09-05	29.08	29.30	28.75	28.80	988150
2024-09-06	28.84	29.26	28.70	29.17	784104
2024-09-09	29.02	29.70	28.92	29.58	673464
2024-09-10	29.66	29.86	29.46	29.58	742731
2024-09-11	29.36	29.74	29.18	29.62	364218
2024-09-12	29.62	29.78	29.54	29.78	334552
2024-09-13	30.00	30.44	29.71	30.40	358627
2024-09-16	30.58	30.62	30.29	30.48	367128
2024-09-17	30.60	30.72	30.43	30.50	653354
2024-09-18	30.60	30.93	30.18	30.62	835491
2024-09-19	30.88	30.88	29.61	29.98	1307241
2024-09-20	29.72	30.09	29.63	29.79	2308486
2024-09-23	29.94	30.20	29.81	29.91	442151
2024-09-24	29.79	30.04	29.71	29.71	380157
2024-09-25	29.80	29.95	29.44	29.56	553984
2024-09-26	29.65	29.67	29.27	29.45	512637
2024-09-27	29.71	29.80	29.38	29.23	389848
2024-09-30	29.26	29.51	29.14	29.31	692576
2024-10-01	29.43	29.48	29.14	29.32	508773
2024-10-02	29.14	29.21	28.88	29.02	473343
2024-10-03	28.97	29.03	28.74	28.87	330294
2024-10-04	28.77	28.78	28.34	28.61	313375
2024-10-07	28.53	28.64	28.39	28.55	329966
2024-10-08	28.66	28.66	28.41	28.52	380921
2024-10-09	28.39	28.63	28.36	28.62	422376
2024-10-10	28.46	28.66	28.24	28.64	494259
2024-10-11	28.68	28.93	28.59	28.65	415770
2024-10-14	28.63	28.86	28.53	28.80	354515
2024-10-15	28.96	29.52	28.90	29.22	359062
2024-10-16	29.36	29.79	29.30	29.70	243498
2024-10-17	29.59	29.63	29.36	29.45	275220
2024-10-18	29.51	29.77	29.46	29.73	231504
2024-10-21	29.79	29.79	29.17	29.19	240822
2024-10-22	29.26	29.43	29.15	29.16	302912
2024-10-23	29.03	29.44	29.03	29.31	377236
2024-10-24	29.26	29.39	29.00	29.09	416151
2024-10-25	29.16	29.16	28.22	28.24	385727
2024-10-28	28.43	28.63	28.28	28.34	317389
2024-10-29	28.18	28.38	28.02	28.08	460886
2024-10-30	27.98	28.29	27.83	27.88	641155
2024-10-31	28.95	29.00	27.52	27.56	863746
2024-11-01	27.69	27.91	27.37	27.37	513265
2024-11-04	27.46	28.06	27.46	27.72	476639
2024-11-05	27.54	27.91	27.52	27.87	451521
2024-11-06	28.33	28.38	27.14	27.52	886383
2024-11-07	27.65	28.06	27.43	27.81	707789
2024-11-08	27.94	28.19	27.91	28.05	1068299
2024-11-11	28.02	28.19	27.89	27.97	492754
2024-11-12	27.94	28.30	27.82	27.93	1110698
2024-11-13	28.15	28.33	27.76	27.90	711963
2024-11-14	28.11	28.18	27.73	27.92	1090857
2024-11-15	28.07	28.30	27.88	28.22	676702
2024-11-18	28.11	28.76	27.97	28.76	754323
2024-11-19	28.76	29.13	28.59	29.10	673571
2024-11-20	28.85	28.98	28.56	28.96	385866
2024-11-21	29.04	29.44	28.90	29.17	413295
2024-11-22	29.38	29.54	29.11	29.25	427090
2024-11-25	29.31	29.68	29.31	29.40	682679
2024-11-26	29.27	29.55	29.08	29.43	593949
2024-11-27	29.60	29.98	29.54	29.54	488303
2024-11-29	29.80	30.12	29.69	29.71	475496
2024-12-02	29.71	29.71	28.93	28.94	561958
2024-12-03	29.01	29.07	28.49	28.83	396881
2024-12-04	28.85	29.21	28.64	29.16	438430
2024-12-05	29.05	29.32	28.98	29.27	428446
2024-12-06	29.48	29.48	28.96	29.17	339428
2024-12-09	29.26	29.46	29.14	29.24	358964
2024-12-10	29.25	29.38	28.91	29.30	304976
2024-12-11	29.27	29.41	28.79	28.93	614317
2024-12-12	28.95	29.19	28.81	28.91	458577
2024-12-13	28.85	28.94	28.58	28.73	843821
2024-12-16	28.68	28.81	28.48	28.50	1389048
2024-12-17	28.23	28.45	27.92	28.11	835758
2024-12-18	28.16	28.48	27.09	27.11	554983
2024-12-19	27.20	27.40	26.73	26.74	603076
2024-12-20	26.58	27.35	26.58	27.16	3228950
2024-12-23	27.29	27.29	26.71	27.17	601022
2024-12-24	27.07	27.65	26.99	27.65	328997
2024-12-26	27.48	27.87	27.48	27.78	409610
2024-12-27	27.61	27.93	27.36	27.45	711021
2024-12-30	27.44	27.55	27.12	27.14	513430
2024-12-31	27.35	27.37	27.04	27.14	1784831
2025-01-02	27.07	27.24	26.64	26.81	841548
2025-01-03	26.88	27.34	26.80	27.16	524632
2025-01-06	27.08	27.28	26.85	27.09	466152
2025-01-07	27.22	27.33	26.43	26.76	495598
2025-01-08	26.65	26.89	26.45	26.89	405025
2025-01-10	26.49	26.50	26.07	26.26	653948
2025-01-13	26.27	26.82	26.18	26.78	642105
2025-01-14	26.78	27.21	26.78	27.00	569271
2025-01-15	27.53	27.60	27.05	27.13	485465
2025-01-16	27.22	27.84	27.18	27.73	677551
2025-01-17	27.84	27.93	27.54	27.56	521314
2025-01-21	27.64	28.07	27.60	28.00	363305
2025-01-22	27.94	27.94	27.42	27.48	420567
2025-01-23	27.38	27.58	27.08	27.42	420194
2025-01-24	27.29	27.73	27.29	27.64	261182
2025-01-27	27.80	28.39	27.17	28.24	667396
2025-01-28	28.08	28.36	27.76	27.80	300222
2025-01-29	27.67	27.92	27.33	27.42	526001
2025-01-30	27.76	27.96	27.42	27.67	342832
2025-01-31	27.58	27.76	27.19	27.43	461430
2025-02-03	27.23	27.94	27.10	27.84	430469
2025-02-04	27.69	27.76	27.42	27.67	336489
2025-02-05	27.91	28.00	27.76	27.99	331528
2025-02-06	28.06	28.06	27.77	28.01	280944
2025-02-07	27.91	27.95	27.62	27.91	263659
2025-02-10	27.88	27.91	27.59	27.79	301832
2025-02-11	27.67	27.98	27.64	27.95	313662
2025-02-12	27.54	27.83	27.45	27.75	639860
2025-02-13	28.08	28.52	27.46	28.41	607534
2025-02-14	28.39	28.47	27.72	27.76	492655
2025-02-18	27.61	28.04	27.61	27.80	762569
2025-02-19	27.50	27.92	27.34	27.70	685553
2025-02-20	27.54	27.95	27.43	27.71	760111
2025-02-21	27.91	28.13	27.75	27.97	807863
2025-02-24	27.98	28.35	27.78	28.26	1320700
2025-02-25	28.35	28.85	28.27	28.64	747517
2025-02-26	28.63	28.84	28.30	28.44	736842
2025-02-27	28.44	28.63	28.26	28.50	1299729
2025-02-28	28.68	28.93	28.47	28.75	1522709
2025-03-03	28.69	29.08	28.69	29.02	991844
2025-03-04	29.07	29.33	28.59	28.60	1168949
2025-03-05	28.52	29.12	28.52	28.96	757743
2025-03-06	28.80	28.87	28.29	28.80	709981
2025-03-07	28.74	29.46	28.74	29.31	778424
2025-03-10	29.40	29.81	28.83	28.99	1227476
2025-03-11	29.17	29.19	28.06	28.15	1564314

Explore More About FCPT

Coins representing dividend payouts and trends

FCPT Dividend History

Discover Four Corners Property'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

FCPT Stock Split History

Discover Four Corners Property'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

FCPT Historical Prices

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

Web Analytics