FMC Historical Prices

Summary

Key Stock Metrics

0.00

(August 14, 2025)

52-Week Low

67.75

(October 31, 2024)

52-Week High

140.99

(April 20, 2022)

All-Time High

37.46

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-10-15	14.20	14.22	13.56	13.65	64971351
2015-10-16	13.69	13.92	13.37	13.87	11191997
2015-10-19	14.00	14.00	13.66	13.70	3437333
2015-10-20	13.76	13.82	13.31	13.35	5049269
2015-10-21	13.32	13.44	12.99	13.31	15941640
2015-10-22	13.42	13.87	13.19	13.87	6227831
2015-10-23	14.00	14.27	13.87	14.09	7586142
2015-10-26	13.95	14.47	13.71	14.18	6008464
2015-10-27	14.21	14.27	13.13	13.39	6652766
2015-10-28	13.33	13.81	13.17	13.44	3887793
2015-10-29	13.38	13.78	13.36	13.61	1899319
2015-10-30	13.77	14.03	13.67	13.73	2612710
2015-11-02	13.73	13.93	13.48	13.85	1004808
2015-11-03	13.80	14.08	13.54	13.99	1228197
2015-11-04	14.08	14.09	13.87	13.99	989757
2015-11-05	13.95	14.41	13.87	14.13	5831406
2015-11-06	14.06	14.99	14.05	14.80	7998775
2015-11-09	15.25	15.29	14.51	15.13	4340437
2015-11-10	15.16	15.53	15.09	15.43	6404113
2015-11-11	15.51	15.59	15.17	15.35	2074448
2015-11-12	15.21	15.45	15.04	15.31	3546594
2015-11-13	14.97	15.22	14.65	14.71	2665298
2015-11-16	14.65	14.73	14.23	14.57	1935272
2015-11-17	14.59	14.73	14.49	14.58	2068205
2015-11-18	14.62	14.80	14.46	14.63	2519642
2015-11-19	14.55	14.60	13.91	14.04	2316868
2015-11-20	14.04	14.40	13.96	14.18	1866715
2015-11-23	14.15	14.45	14.08	14.29	2513492
2015-11-24	14.30	14.54	14.16	14.46	2212496
2015-11-25	14.54	14.69	14.13	14.27	860919
2015-11-27	14.30	14.47	14.18	14.39	284937
2015-11-30	14.39	14.61	14.31	14.56	1129460
2015-12-01	14.67	15.02	14.58	14.99	1321190
2015-12-02	14.96	14.96	14.63	14.73	2166995
2015-12-03	14.77	14.81	14.44	14.71	1551909
2015-12-04	14.75	14.98	14.70	14.96	1466648
2015-12-07	14.83	15.12	14.80	14.95	1678416
2015-12-08	14.87	15.04	14.64	14.95	2525221
2015-12-09	14.85	15.01	14.46	14.49	1898923
2015-12-10	14.30	14.71	14.11	14.37	1980619
2015-12-11	14.27	14.65	13.67	13.78	4710603
2015-12-14	13.80	13.94	13.54	13.88	4108725
2015-12-15	13.93	14.12	13.83	13.87	3301270
2015-12-16	13.96	13.99	13.61	13.74	3690717
2015-12-17	13.83	13.93	13.44	13.48	4622859
2015-12-18	13.50	13.88	13.29	13.45	21795113
2015-12-21	13.64	13.72	13.38	13.52	2976954
2015-12-22	13.52	14.26	13.52	14.21	3508089
2015-12-23	14.22	14.58	13.95	14.29	1837203
2015-12-24	14.25	14.46	14.07	14.33	734127
2015-12-28	14.28	14.39	14.04	14.24	1075633
2015-12-29	14.29	14.49	13.97	14.23	1252883
2015-12-30	14.20	14.35	14.06	14.19	1180610
2015-12-31	14.16	14.22	13.88	13.88	2510724
2016-01-04	13.65	13.68	13.45	13.53	1608103
2016-01-05	13.50	13.90	13.48	13.82	2088079
2016-01-06	13.70	13.83	13.37	13.41	2346800
2016-01-07	13.20	13.20	12.51	12.63	4087719
2016-01-08	12.69	12.78	12.14	12.24	3881488
2016-01-11	12.34	12.76	11.65	11.98	4309435
2016-01-12	12.12	12.22	11.52	11.90	4128091
2016-01-13	11.98	12.46	11.86	11.88	4946512
2016-01-14	11.94	12.44	11.42	12.36	4335627
2016-01-15	12.05	12.62	11.79	12.32	5221716
2016-01-19	12.40	12.78	12.32	12.58	3617738
2016-01-20	12.36	12.71	11.53	12.42	2435121
2016-01-21	12.43	12.50	11.90	12.04	2623746
2016-01-22	12.27	12.69	12.12	12.39	4208522
2016-01-25	12.43	12.63	11.93	12.00	2588186
2016-01-26	11.97	12.26	11.94	12.14	2908617
2016-01-27	12.09	12.23	11.27	11.53	2533187
2016-01-28	11.68	11.92	11.31	11.33	3507122
2016-01-29	11.38	11.61	10.83	11.59	9407580
2016-02-01	11.49	11.98	11.27	11.58	3167440
2016-02-02	11.53	11.60	10.93	11.10	3558100
2016-02-03	11.21	11.38	10.93	11.21	2381918
2016-02-04	11.15	11.76	11.15	11.27	2294271
2016-02-05	11.23	11.42	10.99	11.18	1844170
2016-02-08	11.04	11.06	9.10	9.60	7687194
2016-02-09	9.55	10.06	9.53	9.62	6860968
2016-02-10	9.55	9.62	7.59	8.10	21647655
2016-02-11	8.19	8.19	7.25	7.51	14983777
2016-02-12	7.64	8.49	7.64	8.18	7922983
2016-02-16	8.48	9.03	8.33	8.86	3924858
2016-02-17	8.92	9.71	8.85	9.25	4888706
2016-02-18	9.46	10.23	9.44	9.88	6307760
2016-02-19	9.99	10.31	9.57	10.28	3956140
2016-02-22	10.43	10.91	10.36	10.67	4391857
2016-02-23	10.65	10.93	10.50	10.69	5690988
2016-02-24	10.48	11.16	10.16	10.85	3386483
2016-02-25	10.75	11.04	10.53	10.70	2387520
2016-02-26	10.75	11.26	10.69	11.20	4344995
2016-02-29	11.15	11.40	10.77	10.83	3250652
2016-03-01	10.92	11.73	10.82	11.15	5035346
2016-03-02	11.22	11.35	10.84	11.04	3395565
2016-03-03	11.04	11.04	11.04	11.08	2968734
2016-03-04	11.08	11.08	11.08	11.78	4145748
2016-03-07	11.58	11.58	11.16	11.56	3421666
2016-03-08	11.45	11.75	11.14	11.50	2340966
2016-03-09	11.23	12.13	11.23	12.11	4305822
2016-03-10	12.11	12.11	12.11	11.47	2393743
2016-03-11	11.73	11.92	11.19	11.46	2731060
2016-03-14	11.29	11.54	11.25	11.30	1863264
2016-03-15	11.23	11.30	10.72	10.89	2491949
2016-03-16	10.90	11.42	10.87	11.24	3590390
2016-03-17	11.25	11.34	10.76	10.83	5037036
2016-03-18	10.81	10.99	10.52	10.58	1977448
2016-03-21	10.53	10.73	10.44	10.69	1440835
2016-03-22	10.66	10.67	10.49	10.54	1095486
2016-03-23	10.56	10.62	10.01	10.07	1556649
2016-03-24	10.07	10.07	10.07	10.41	2229895
2016-03-28	10.72	10.72	10.10	10.44	2519891
2016-03-29	10.42	11.03	10.27	10.99	2121320
2016-03-30	11.01	11.31	10.56	10.80	2863545
2016-03-31	10.75	11.30	10.40	11.21	2480041
2016-04-01	11.12	11.26	10.88	10.96	3158722
2016-04-04	10.80	11.38	10.68	10.97	3041393
2016-04-05	10.97	10.97	10.97	10.94	1693581
2016-04-06	10.79	11.07	10.57	11.00	2169091
2016-04-07	10.80	11.05	10.72	10.79	2619882
2016-04-08	10.72	11.18	10.55	10.75	3245694
2016-04-11	10.83	10.90	10.45	10.51	3509112
2016-04-12	10.30	10.77	10.22	10.49	10094393
2016-04-13	10.55	11.18	10.48	11.16	6393004
2016-04-14	10.96	11.72	10.89	11.43	6078170
2016-04-15	11.17	11.51	11.11	11.27	1378222
2016-04-18	11.04	11.66	11.04	11.45	1818776
2016-04-19	11.47	11.57	11.16	11.49	2790799
2016-04-20	11.45	12.01	11.28	11.52	4772628
2016-04-21	11.50	11.75	11.23	11.34	3002614
2016-04-22	11.29	11.57	11.21	11.27	4174108
2016-04-25	11.21	12.35	11.12	11.56	11867873
2016-04-26	11.35	11.63	11.07	11.09	6523904
2016-04-27	11.27	11.50	10.67	10.71	5551560
2016-04-28	10.68	10.90	10.30	10.30	6689599
2016-04-29	10.29	10.40	9.74	9.87	23101993
2016-05-02	9.91	10.16	9.78	10.13	8414343
2016-05-03	10.00	10.17	9.48	9.54	7762001
2016-05-04	9.47	9.75	8.98	9.68	10674461
2016-05-05	9.72	9.87	9.45	9.58	4157591
2016-05-06	9.53	9.67	9.23	9.31	3766597
2016-05-09	9.31	9.57	9.10	9.49	6344579
2016-05-10	9.50	9.84	9.44	9.65	4438585
2016-05-11	9.59	9.87	9.52	9.58	3986146
2016-05-12	9.62	9.86	9.47	9.52	3417367
2016-05-13	9.47	9.71	9.41	9.49	1956551
2016-05-16	9.50	9.61	9.15	9.25	5317344
2016-05-17	9.26	9.43	9.14	9.20	3160583
2016-05-18	9.19	9.28	9.05	9.27	7345773
2016-05-19	9.22	9.54	9.20	9.49	5426773
2016-05-20	9.63	10.00	9.63	9.89	7440578
2016-05-23	10.38	10.55	10.02	10.33	12339304
2016-05-24	10.40	10.82	10.26	10.69	6796288
2016-05-25	10.82	11.08	10.50	10.62	6525229
2016-05-26	10.95	11.01	10.69	10.77	3755006
2016-05-27	10.87	11.06	10.69	10.83	3536609
2016-05-31	10.94	11.02	10.75	10.86	3629053
2016-06-01	10.77	10.97	10.63	10.96	3075239
2016-06-02	10.76	11.04	10.63	11.00	3769290
2016-06-03	10.80	10.88	10.56	10.68	3610393
2016-06-06	10.66	10.97	10.62	10.97	3783422
2016-06-07	11.01	11.27	10.99	11.26	8253151
2016-06-08	11.24	11.34	11.10	11.33	6814341
2016-06-09	11.30	11.30	11.08	11.14	7599422
2016-06-10	11.04	11.04	10.58	10.70	7132953
2016-06-13	10.58	10.69	10.17	10.17	8659009
2016-06-14	10.17	10.26	9.92	10.07	5194308
2016-06-15	10.08	10.33	10.00	10.15	4798805
2016-06-16	10.07	10.23	9.84	10.21	4700497
2016-06-17	10.19	10.41	10.17	10.32	11275199
2016-06-20	10.43	10.76	10.43	10.74	6659756
2016-06-21	10.74	10.88	10.59	10.67	7065331
2016-06-22	10.62	10.69	10.51	10.58	8585198
2016-06-23	10.71	10.75	10.17	10.25	34897179
2016-06-24	9.78	9.83	9.34	9.53	21732732
2016-06-27	9.37	9.39	8.58	8.78	8479081
2016-06-28	9.10	9.28	8.99	9.15	7672121
2016-06-29	9.26	9.66	9.21	9.65	8525570
2016-06-30	9.66	9.72	9.44	9.59	4985340
2016-07-01	9.58	9.70	9.48	9.56	3470831
2016-07-05	9.47	9.53	9.26	9.32	4248059
2016-07-06	9.13	9.27	9.01	9.24	3948577
2016-07-07	9.23	9.39	9.16	9.26	2570178
2016-07-08	9.38	9.64	9.36	9.63	4310996
2016-07-11	9.67	9.75	9.53	9.54	3637476
2016-07-12	9.61	10.04	9.58	10.01	3593886
2016-07-13	10.04	10.05	9.76	9.81	4092408
2016-07-14	9.93	10.08	9.87	10.04	3640163
2016-07-15	10.04	10.04	9.82	9.85	2027811
2016-07-18	9.90	10.41	9.79	10.39	4144311
2016-07-19	10.42	10.54	10.39	10.40	3103509
2016-07-20	10.47	10.82	10.34	10.75	2776935
2016-07-21	10.74	10.83	10.56	10.71	2410272
2016-07-22	10.69	10.78	10.60	10.63	1907683
2016-07-25	10.63	10.75	10.63	10.64	2064838
2016-07-26	10.64	10.81	10.59	10.77	1743457
2016-07-27	10.81	10.81	10.33	10.57	2621182
2016-07-28	10.55	10.60	10.38	10.56	1838619
2016-07-29	10.56	10.85	10.32	10.75	4265914
2016-08-01	11.05	11.60	10.96	11.28	10763922
2016-08-02	11.18	11.39	11.07	11.34	4337001
2016-08-03	11.36	11.44	11.01	11.34	4767186
2016-08-04	11.36	11.42	11.08	11.17	3902134
2016-08-05	11.26	11.44	11.18	11.40	3703711
2016-08-08	11.37	11.47	11.22	11.35	2798705
2016-08-09	11.37	11.48	11.30	11.36	3441221
2016-08-10	11.36	11.53	11.24	11.52	2662766
2016-08-11	11.55	11.62	11.38	11.48	2837461
2016-08-12	11.47	11.47	11.34	11.39	3352098
2016-08-15	11.43	11.58	11.36	11.49	3387947
2016-08-16	11.40	11.59	11.34	11.52	4383120
2016-08-17	11.51	11.53	11.34	11.41	1429020
2016-08-18	11.37	11.62	11.37	11.55	3201923
2016-08-19	11.52	11.52	11.37	11.44	1709339
2016-08-22	11.39	11.59	11.35	11.58	2099695
2016-08-23	11.60	11.70	11.46	11.62	1293495
2016-08-24	11.66	11.68	11.37	11.40	1279483
2016-08-25	11.40	11.49	11.36	11.43	1038779
2016-08-26	11.47	11.55	11.34	11.46	1866097
2016-08-29	11.45	11.70	11.41	11.41	2049550
2016-08-30	11.61	11.81	11.50	11.66	5178162
2016-08-31	11.79	12.13	11.75	12.06	5984959
2016-09-01	12.07	12.20	11.98	12.07	2351568
2016-09-02	12.14	12.51	12.13	12.47	4521424
2016-09-06	12.48	12.57	12.21	12.22	3896221
2016-09-07	12.27	12.63	12.19	12.55	6827957
2016-09-08	12.44	12.54	12.37	12.44	2624567
2016-09-09	12.30	12.37	11.77	11.89	6032589
2016-09-12	11.66	12.13	11.66	12.09	2920953
2016-09-13	11.96	12.02	11.77	11.93	2612909
2016-09-14	11.98	12.14	11.87	12.06	3212222
2016-09-15	12.06	12.15	11.98	12.05	2552709
2016-09-16	11.99	12.08	11.73	11.93	4662844
2016-09-19	12.00	12.07	11.62	11.66	4726762
2016-09-20	11.75	11.82	11.63	11.66	2022658
2016-09-21	11.75	11.76	11.27	11.53	8075554
2016-09-22	11.61	11.66	11.38	11.52	4037657
2016-09-23	11.47	11.52	11.33	11.40	3349484
2016-09-26	11.30	11.36	11.23	11.31	4892309
2016-09-27	11.26	11.56	11.21	11.47	11893812
2016-09-28	11.47	11.56	11.32	11.53	2607255
2016-09-29	11.52	11.79	11.37	11.38	3497054
2016-09-30	11.40	11.44	11.04	11.40	5454371
2016-10-03	11.31	11.62	11.30	11.52	3061951
2016-10-04	11.49	11.54	11.21	11.29	2687094
2016-10-05	11.33	11.62	11.33	11.48	3871753
2016-10-06	11.48	11.60	11.40	11.49	5652594
2016-10-07	11.50	11.58	11.40	11.53	5273617
2016-10-10	11.61	11.92	11.53	11.60	4284937
2016-10-11	11.54	11.57	11.32	11.41	4432493
2016-10-12	11.44	11.72	11.40	11.56	5084289
2016-10-13	11.46	11.57	11.33	11.47	2135374
2016-10-14	11.50	11.78	11.48	11.51	2253451
2016-10-17	11.46	11.62	11.46	11.51	2056801
2016-10-18	11.66	12.00	11.63	11.90	3499246
2016-10-19	11.95	12.18	11.79	11.97	3469283
2016-10-20	11.96	12.09	11.67	11.87	3284097
2016-10-21	11.85	12.16	11.71	12.05	3315197
2016-10-24	12.10	12.44	12.10	12.31	4057644
2016-10-25	12.24	12.36	12.00	12.02	4089100
2016-10-26	11.91	12.25	11.82	12.10	4018373
2016-10-27	12.15	12.19	11.92	11.97	3617279
2016-10-28	12.05	12.32	11.98	12.14	4200408
2016-10-31	12.16	12.34	12.11	12.12	3304974
2016-11-01	12.12	12.21	11.84	11.95	2707107
2016-11-02	11.95	12.04	11.84	11.93	2859234
2016-11-03	12.03	12.05	11.85	11.87	3766451
2016-11-04	11.85	11.93	11.27	11.47	7416872
2016-11-07	12.19	13.07	11.91	12.53	20995553
2016-11-08	12.53	12.64	12.24	12.33	12915458
2016-11-09	11.97	12.48	11.92	12.26	6699753
2016-11-10	12.39	12.66	12.18	12.25	6466906
2016-11-11	12.23	12.69	12.23	12.65	4774650
2016-11-14	12.77	12.89	12.44	12.58	4740794
2016-11-15	12.74	13.02	12.47	12.63	6314825
2016-11-16	12.57	13.29	12.53	13.13	10631227
2016-11-17	13.26	13.50	13.17	13.35	5112480
2016-11-18	13.41	13.51	13.31	13.41	6056545
2016-11-21	13.46	13.61	13.14	13.19	6760191
2016-11-22	13.26	13.31	12.96	12.99	5387418
2016-11-23	13.00	13.36	13.00	13.35	3063150
2016-11-25	13.43	13.51	13.24	13.46	1339319
2016-11-28	13.36	13.41	13.04	13.05	3381888
2016-11-29	12.97	13.19	12.82	12.87	2827808
2016-11-30	12.96	13.03	12.57	12.63	25189524
2016-12-01	12.67	12.72	12.28	12.33	4475318
2016-12-02	12.26	12.51	12.26	12.48	4164145
2016-12-05	12.56	12.63	12.28	12.30	2894132
2016-12-06	12.30	12.34	12.10	12.15	6311958
2016-12-07	12.12	12.48	12.10	12.40	4248925
2016-12-08	12.40	12.72	12.40	12.63	4897524
2016-12-09	12.75	12.83	12.45	12.67	4368552
2016-12-12	12.66	12.80	12.44	12.48	2843879
2016-12-13	12.55	12.76	12.53	12.67	3153655
2016-12-14	12.69	12.74	12.29	12.31	2767881
2016-12-15	12.40	12.52	12.31	12.35	1936148
2016-12-16	12.18	12.50	12.12	12.49	5989909
2016-12-19	12.48	12.71	12.40	12.70	3115820
2016-12-20	12.83	12.88	12.74	12.84	3261060
2016-12-21	12.87	12.89	12.73	12.73	2010813
2016-12-22	12.58	12.67	12.46	12.58	1707200
2016-12-23	12.61	12.82	12.56	12.72	1386718
2016-12-27	12.52	12.93	12.50	12.81	1316217
2016-12-28	12.89	12.89	12.70	12.76	2196584
2016-12-29	12.74	12.76	12.36	12.37	2671655
2016-12-30	12.42	12.44	12.15	12.30	1705763
2017-01-03	12.78	12.89	12.52	12.89	2953528
2017-01-04	12.70	13.22	12.66	13.20	4097724
2017-01-05	12.92	13.47	12.90	13.02	7786398
2017-01-06	13.02	13.45	13.02	13.40	5706135
2017-01-09	13.34	13.80	13.34	13.39	6719266
2017-01-10	13.36	13.48	13.27	13.44	1901236
2017-01-11	13.43	13.56	13.28	13.36	2131542
2017-01-12	13.32	13.43	13.18	13.31	1707387
2017-01-13	13.41	13.52	13.35	13.37	1777888
2017-01-17	13.35	13.36	13.08	13.10	2440280
2017-01-18	13.16	13.35	13.05	13.35	1514038
2017-01-19	13.35	13.53	13.26	13.53	1574517
2017-01-20	13.54	13.76	13.48	13.68	2229377
2017-01-23	13.71	13.71	13.31	13.35	3439208
2017-01-24	13.45	13.81	13.44	13.72	2738691
2017-01-25	13.87	13.96	13.50	13.80	5675038
2017-01-26	13.77	13.82	13.36	13.59	2137521
2017-01-27	13.49	13.62	13.37	13.41	2262824
2017-01-30	13.30	13.40	13.07	13.39	1463379
2017-01-31	13.28	13.40	13.22	13.29	1706755
2017-02-01	13.42	13.43	13.10	13.22	1748314
2017-02-02	13.17	13.27	13.14	13.22	1614112
2017-02-03	13.26	13.65	13.22	13.55	2986473
2017-02-06	13.55	13.59	13.35	13.47	2158778
2017-02-07	13.46	13.53	13.37	13.43	2497894
2017-02-08	13.39	13.39	13.02	13.13	6611461
2017-02-09	13.19	13.60	13.17	13.46	4567777
2017-02-10	13.48	13.71	13.39	13.71	4820309
2017-02-13	13.93	14.41	13.66	13.99	10863307
2017-02-14	13.97	14.25	13.97	14.08	4803752
2017-02-15	14.04	14.26	13.87	14.04	3479772
2017-02-16	13.95	14.12	13.94	14.02	3219917
2017-02-17	13.89	14.19	13.89	14.19	2165640
2017-02-21	14.23	14.42	14.15	14.41	3204345
2017-02-22	14.38	14.45	14.27	14.30	2776599
2017-02-23	14.30	14.31	14.06	14.14	3472419
2017-02-24	13.97	14.15	13.97	14.10	1950328
2017-02-27	14.07	14.18	13.99	14.09	2391276
2017-02-28	14.06	14.06	13.87	13.95	3501989
2017-03-01	14.05	14.18	14.00	14.12	2978653
2017-03-02	14.04	14.06	13.73	13.83	3331944
2017-03-03	13.80	13.99	13.80	13.93	2596276
2017-03-06	13.93	13.94	13.76	13.81	3947541
2017-03-07	13.67	13.81	13.63	13.70	2915155
2017-03-08	13.78	13.87	13.68	13.74	2035636
2017-03-09	13.75	13.80	13.64	13.74	2330619
2017-03-10	13.87	13.93	13.77	13.93	3209969
2017-03-13	13.88	14.02	13.82	13.94	1634905
2017-03-14	13.81	13.81	13.65	13.67	2848042
2017-03-15	13.81	13.83	13.65	13.79	3424924
2017-03-16	13.86	14.17	13.80	14.00	4841340
2017-03-17	14.00	14.00	13.69	13.80	4181561
2017-03-20	13.78	13.78	13.37	13.50	5085412
2017-03-21	13.52	13.60	13.15	13.16	5103138
2017-03-22	13.16	13.21	12.91	12.99	5899941
2017-03-23	13.02	13.22	12.89	13.02	2842776
2017-03-24	13.07	13.19	12.99	13.11	2383082
2017-03-27	12.90	13.05	12.87	12.99	4808680
2017-03-28	12.94	13.61	12.91	13.57	5476114
2017-03-29	13.55	13.68	13.48	13.56	2128994
2017-03-30	13.52	13.63	13.43	13.61	2269037
2017-03-31	13.60	13.60	13.42	13.43	2741749
2017-04-03	13.46	13.53	13.15	13.19	2143338
2017-04-04	13.17	13.23	13.00	13.07	2225684
2017-04-05	13.00	13.17	12.84	12.86	3452200
2017-04-06	12.87	12.94	12.79	12.88	3714584
2017-04-07	12.85	13.00	12.71	13.00	2601319
2017-04-10	12.96	13.18	12.76	13.09	4155564
2017-04-11	13.03	13.11	12.92	13.01	3335247
2017-04-12	12.89	13.01	12.83	12.96	2795871
2017-04-13	12.95	13.04	12.82	12.83	5287788
2017-04-17	12.90	13.00	12.77	12.96	2941629
2017-04-18	12.88	13.28	12.83	13.20	5572295
2017-04-19	13.25	13.49	13.24	13.35	3589512
2017-04-20	13.40	13.54	13.25	13.53	1873205
2017-04-21	13.51	13.53	13.19	13.40	2346919
2017-04-24	13.61	13.62	13.43	13.55	2419500
2017-04-25	13.65	13.74	13.48	13.65	1881549
2017-04-26	13.61	13.68	13.41	13.48	2372983
2017-04-27	13.51	13.61	13.34	13.54	2070173
2017-04-28	13.57	13.58	13.30	13.54	3406939
2017-05-01	13.58	13.74	13.48	13.71	1020292
2017-05-02	13.67	13.75	13.58	13.73	1037013
2017-05-03	13.62	13.70	13.40	13.70	1983653
2017-05-04	13.72	13.87	13.66	13.66	2564567
2017-05-05	13.67	13.87	13.62	13.87	3535313
2017-05-08	14.27	14.75	14.21	14.39	10903373
2017-05-09	14.47	14.65	14.25	14.28	4548924
2017-05-10	14.23	14.44	14.22	14.35	3660512
2017-05-11	14.32	14.43	14.15	14.20	2823176
2017-05-12	14.18	14.20	13.99	14.06	1818550
2017-05-15	14.06	14.28	14.06	14.23	3159117
2017-05-16	14.19	14.39	14.13	14.31	2586590
2017-05-17	14.01	14.16	14.01	14.07	3671993
2017-05-18	14.07	14.21	13.96	14.00	2302192
2017-05-19	14.13	14.28	14.11	14.16	2114646
2017-05-22	14.22	14.51	14.22	14.45	3335459
2017-05-23	14.45	14.56	14.32	14.39	3094765
2017-05-24	14.39	14.64	14.36	14.53	4613582
2017-05-25	14.58	14.71	14.45	14.45	4070055
2017-05-26	14.45	14.49	14.36	14.42	2395034
2017-05-30	14.36	14.63	14.36	14.58	4741118
2017-05-31	14.65	14.84	14.47	14.84	7128951
2017-06-01	14.95	15.56	14.88	15.42	12204384
2017-06-02	15.39	15.60	15.23	15.58	5036099
2017-06-05	15.54	15.81	15.47	15.77	5190458
2017-06-06	15.75	15.95	15.67	15.81	5137011
2017-06-07	15.81	15.94	15.75	15.87	2691332
2017-06-08	15.87	16.07	15.85	15.97	3089695
2017-06-09	16.00	16.47	15.82	16.14	6608021
2017-06-12	16.08	16.21	15.74	15.82	6825043
2017-06-13	16.00	16.19	15.96	16.17	3412037
2017-06-14	16.21	16.21	15.68	15.69	4907681
2017-06-15	15.59	16.06	15.33	15.92	6114055
2017-06-16	15.93	15.95	15.55	15.70	5896306
2017-06-19	15.81	15.98	15.72	15.98	3137428
2017-06-20	15.95	16.07	15.84	15.84	3116966
2017-06-21	15.94	15.98	15.79	15.88	2114235
2017-06-22	15.91	16.27	15.84	16.09	2982226
2017-06-23	16.12	16.37	16.00	16.16	6866545
2017-06-26	16.16	16.38	16.07	16.21	2899159
2017-06-27	16.26	16.34	16.01	16.06	3392709
2017-06-28	15.66	16.08	15.45	16.05	4758118
2017-06-29	16.08	16.22	15.82	15.96	3791155
2017-06-30	16.07	16.09	15.77	15.77	3139083
2017-07-03	15.82	15.88	15.57	15.66	1252186
2017-07-05	15.70	16.06	15.70	15.95	2237730
2017-07-06	15.82	15.90	15.53	15.54	1773101
2017-07-07	15.62	15.86	15.59	15.81	3301797
2017-07-10	15.82	15.86	15.58	15.84	2546581
2017-07-11	15.82	15.90	15.75	15.86	1600492
2017-07-12	15.95	16.14	15.91	16.07	1992479
2017-07-13	16.15	16.21	15.97	16.08	1802984
2017-07-14	16.08	16.17	15.94	15.95	1242639
2017-07-17	16.03	16.14	15.55	16.04	5647227
2017-07-18	16.03	16.08	15.86	15.99	1861277
2017-07-19	16.01	16.32	15.95	16.21	2701042
2017-07-20	16.21	16.30	16.06	16.07	3713574
2017-07-21	16.05	16.21	16.02	16.09	2533499
2017-07-24	16.11	16.46	16.01	16.28	5048327
2017-07-25	16.42	16.64	16.39	16.50	2612283
2017-07-26	16.50	16.60	16.31	16.50	3682971
2017-07-27	16.55	16.63	16.14	16.27	3695289
2017-07-28	16.21	16.23	16.03	16.03	2274133
2017-07-31	16.14	16.31	16.08	16.17	3084596
2017-08-01	16.27	16.39	16.13	16.17	3193227
2017-08-02	16.20	16.24	15.70	15.87	3139838
2017-08-03	15.86	15.91	15.71	15.82	2329272
2017-08-04	15.87	16.12	15.82	16.10	3094964
2017-08-07	15.98	16.08	15.52	15.75	8846115
2017-08-08	15.88	15.98	15.59	15.64	3148929
2017-08-09	15.56	15.69	15.42	15.56	2812237
2017-08-10	15.50	15.56	15.16	15.18	4727954
2017-08-11	15.12	15.36	15.06	15.14	4888497
2017-08-14	15.31	15.48	15.30	15.31	5285093
2017-08-15	15.36	15.52	15.26	15.50	2058620
2017-08-16	15.53	15.75	15.47	15.62	2360731
2017-08-17	15.59	15.61	15.20	15.23	1845744
2017-08-18	15.30	15.56	15.23	15.43	3495403
2017-08-21	15.38	15.42	15.22	15.33	3015494
2017-08-22	15.37	15.60	15.33	15.56	2121101
2017-08-23	15.60	15.82	15.41	15.72	2269908
2017-08-24	15.75	15.83	15.64	15.74	1171200
2017-08-25	15.85	15.88	15.65	15.74	2115187
2017-08-28	15.76	15.88	15.69	15.87	1418083
2017-08-29	15.79	15.87	15.70	15.75	1381417
2017-08-30	15.75	15.89	15.69	15.89	1205725
2017-08-31	15.95	16.03	15.90	15.95	1464126
2017-09-01	16.01	16.08	15.92	16.07	1571655
2017-09-05	16.01	16.08	15.61	15.67	2930015
2017-09-06	15.74	15.85	15.53	15.78	3179720
2017-09-07	15.81	16.12	15.69	16.00	4202299
2017-09-08	16.00	16.08	15.91	16.02	2018830
2017-09-11	16.19	16.44	16.14	16.34	3284185
2017-09-12	15.89	16.01	15.54	15.93	7657320
2017-09-13	16.43	16.43	15.88	15.95	6221777
2017-09-14	15.49	15.70	15.38	15.43	56391310
2017-09-15	15.49	15.78	15.25	15.56	20368426
2017-09-18	15.60	15.76	15.38	15.73	17362112
2017-09-19	15.73	15.85	15.60	15.82	7060365
2017-09-20	15.77	15.93	15.71	15.88	5683669
2017-09-21	15.86	16.00	15.69	15.87	5881824
2017-09-22	15.87	15.87	15.62	15.75	10778204
2017-09-25	15.77	15.77	15.52	15.62	6257865
2017-09-26	15.67	15.72	15.41	15.43	8100036
2017-09-27	15.55	15.59	15.20	15.21	10986053
2017-09-28	15.22	15.53	15.21	15.49	5674258
2017-09-29	15.51	15.72	15.41	15.63	3941341
2017-10-02	15.71	15.76	15.51	15.56	4405188
2017-10-03	15.52	15.60	15.42	15.53	5281841
2017-10-04	15.53	15.56	15.35	15.37	4136314
2017-10-05	15.40	15.61	15.30	15.55	5893276
2017-10-06	15.56	15.73	15.49	15.66	4859126
2017-10-09	15.65	15.74	15.54	15.58	89751983
2017-10-10	15.60	15.64	15.47	15.60	5119020
2017-10-11	15.51	15.56	15.32	15.45	7460515
2017-10-12	15.43	15.51	15.20	15.20	7799216
2017-10-13	15.23	15.46	15.18	15.27	6959724
2017-10-16	15.38	15.61	15.28	15.61	6862918
2017-10-17	15.62	15.75	15.50	15.67	6052124
2017-10-18	15.76	15.87	15.67	15.81	8239177
2017-10-19	15.72	16.05	15.56	15.99	8105446
2017-10-20	16.14	16.55	16.09	16.53	9952194
2017-10-23	16.57	16.66	16.37	16.39	5065756
2017-10-24	16.47	16.54	16.37	16.38	4928057
2017-10-25	16.40	16.54	16.08	16.27	4791607
2017-10-26	16.32	16.35	16.11	16.14	5454270
2017-10-27	16.21	16.46	16.10	16.44	6063058
2017-10-30	15.95	16.07	15.43	15.43	14548686
2017-10-31	15.39	15.48	15.08	15.43	9973479
2017-11-01	15.49	15.51	14.91	15.03	9962006
2017-11-02	15.05	15.11	14.78	14.78	5403131
2017-11-03	14.78	15.25	14.72	14.84	7041025
2017-11-06	14.84	15.10	14.84	15.06	6689456
2017-11-07	15.08	15.11	14.58	14.59	6838394
2017-11-08	14.58	14.67	14.39	14.59	11556835
2017-11-09	14.51	14.62	14.40	14.52	5546935
2017-11-10	14.59	14.84	14.58	14.79	4473333
2017-11-13	14.67	14.89	14.58	14.84	4283552
2017-11-14	14.80	14.82	14.51	14.63	4685904
2017-11-15	14.58	14.65	14.30	14.51	6937807
2017-11-16	14.70	14.76	14.52	14.53	4029157
2017-11-17	14.42	14.50	14.39	14.50	3519789
2017-11-20	14.84	14.84	14.35	14.40	5916651
2017-11-21	14.45	14.61	14.35	14.53	4436620
2017-11-22	14.53	14.58	14.43	14.49	2451638
2017-11-24	14.49	14.56	14.45	14.56	892979
2017-11-27	14.50	14.64	14.44	14.52	3134380
2017-11-28	14.57	14.68	14.40	14.40	4338464
2017-11-29	14.50	14.59	14.01	14.01	9006689
2017-11-30	14.16	14.27	14.01	14.26	6032153
2017-12-01	14.17	14.26	13.80	14.12	3428545
2017-12-04	14.29	14.32	13.76	13.84	5971943
2017-12-05	13.73	14.23	13.70	14.08	7878113
2017-12-06	13.94	14.22	13.91	14.08	5722031
2017-12-07	14.11	14.49	14.10	14.30	5851474
2017-12-08	14.43	14.43	14.18	14.32	4357585
2017-12-11	14.28	14.50	14.21	14.23	3570518
2017-12-12	14.18	14.54	14.13	14.50	5661119
2017-12-13	14.52	14.78	14.33	14.36	8959892
2017-12-14	14.33	14.41	14.08	14.09	5758621
2017-12-15	14.11	14.35	14.09	14.28	10248365
2017-12-18	14.35	14.40	14.08	14.09	8530415
2017-12-19	14.13	14.38	14.12	14.21	11786043
2017-12-20	14.31	14.37	14.00	14.01	3828045
2017-12-21	14.08	14.44	13.97	14.23	10870475
2017-12-22	14.15	14.52	14.15	14.40	5088395
2017-12-26	14.32	14.37	14.21	14.34	3788409
2017-12-27	14.39	14.52	14.30	14.41	3678098
2017-12-28	14.62	14.66	14.36	14.49	3296934
2017-12-29	14.50	14.59	14.34	14.48	4781473
2018-01-02	14.57	14.63	14.43	14.43	3136904
2018-01-03	14.43	14.60	14.28	14.40	6040720
2018-01-04	14.50	14.54	14.20	14.43	7968685
2018-01-05	14.46	15.11	14.44	15.08	8201937
2018-01-08	14.93	15.01	14.80	14.94	4245943
2018-01-09	15.04	15.05	14.80	14.97	5817160
2018-01-10	14.97	15.33	14.86	15.27	8916160
2018-01-11	15.26	15.50	15.26	15.48	10463009
2018-01-12	15.50	15.54	15.25	15.30	5815157
2018-01-16	15.45	15.56	15.11	15.14	5985639
2018-01-17	15.28	15.38	15.00	15.25	3320785
2018-01-18	15.60	15.64	15.22	15.22	10391415
2018-01-19	15.41	15.63	15.34	15.60	6567596
2018-01-22	15.36	15.80	15.31	15.79	7170745
2018-01-23	15.82	15.93	15.47	15.73	5672479
2018-01-24	15.77	15.98	15.70	15.75	5992127
2018-01-25	15.82	15.93	15.66	15.80	4446538
2018-01-26	15.84	16.03	15.75	16.01	3098250
2018-01-29	15.82	15.95	15.59	15.65	4803799
2018-01-30	15.48	15.53	15.27	15.35	4317484
2018-01-31	15.42	15.46	15.22	15.34	3862563
2018-02-01	15.25	15.39	15.11	15.30	7845418
2018-02-02	15.18	15.29	14.86	14.86	5197058
2018-02-05	14.53	14.99	14.12	14.13	10798396
2018-02-06	13.91	14.50	13.79	14.28	6803883
2018-02-07	14.28	14.73	14.21	14.37	8976248
2018-02-08	14.42	14.47	13.70	13.80	12988197
2018-02-09	13.93	13.95	13.09	13.72	15932384
2018-02-12	13.93	14.52	13.87	14.14	24958203
2018-02-13	14.00	14.10	13.36	13.43	15273405
2018-02-14	13.54	13.84	13.49	13.73	10173939
2018-02-15	13.83	13.83	13.54	13.73	9008535
2018-02-16	13.62	13.80	13.54	13.57	5558574
2018-02-20	13.51	13.81	13.46	13.71	4538634
2018-02-21	13.75	13.82	13.36	13.38	6199984
2018-02-22	13.42	13.95	13.42	13.58	14237547
2018-02-23	13.67	13.90	13.61	13.90	6160557
2018-02-26	13.93	13.93	13.70	13.80	4184618
2018-02-27	13.77	13.77	13.41	13.42	8789451
2018-02-28	13.50	13.77	13.41	13.54	7918056
2018-03-01	68.01	68.38	66.35	68.15	3407784
2018-03-02	67.95	69.48	67.03	69.02	2127961
2018-03-05	68.56	70.47	68.35	69.96	1526017
2018-03-06	70.49	71.72	70.12	71.42	1730846
2018-03-07	70.65	71.97	70.29	71.75	1196507
2018-03-08	71.87	72.50	70.45	71.28	1099162
2018-03-09	71.94	72.70	71.55	72.40	1149672
2018-03-12	72.48	73.24	71.56	72.69	1292271
2018-03-13	73.12	73.43	72.40	72.60	919070
2018-03-14	72.86	73.23	71.40	71.66	926016
2018-03-15	71.76	72.07	70.22	70.25	1042252
2018-03-16	70.12	71.88	69.82	71.31	1469312
2018-03-19	70.91	71.23	70.23	70.47	830441
2018-03-20	70.74	70.91	69.11	69.32	1140189
2018-03-21	69.21	70.47	68.54	69.63	1445766
2018-03-22	69.05	69.67	67.01	67.04	2219993
2018-03-23	67.18	67.81	65.38	65.44	1106407
2018-03-26	66.44	66.99	65.14	65.84	1317514
2018-03-27	66.22	66.71	64.87	65.09	1596431
2018-03-28	65.02	65.50	63.03	63.36	1409629
2018-03-29	65.19	66.83	64.99	66.35	3012076
2018-04-02	66.66	67.72	64.65	64.99	1534769
2018-04-03	65.70	66.21	64.67	66.07	2012007
2018-04-04	64.82	66.13	63.87	66.02	1735267
2018-04-05	66.55	69.34	66.55	68.93	2487421
2018-04-06	68.25	69.11	67.16	67.71	2147678
2018-04-09	68.03	68.52	67.42	67.59	964828
2018-04-10	68.56	69.40	68.00	68.68	1102879
2018-04-11	68.10	68.69	67.80	67.97	776873
2018-04-12	69.27	70.13	68.90	69.33	1096698
2018-04-13	69.77	70.00	69.26	69.61	1053252
2018-04-16	69.99	70.14	69.13	69.86	740400
2018-04-17	70.36	71.16	70.02	70.91	1108331
2018-04-18	71.46	72.37	70.97	71.70	1640755
2018-04-19	71.70	72.00	70.38	71.16	733139
2018-04-20	71.18	71.88	70.84	71.33	1509071
2018-04-23	71.29	71.82	71.07	71.41	1721114
2018-04-24	71.84	72.18	68.81	69.92	1022804
2018-04-25	69.86	70.51	69.07	69.81	1114617
2018-04-26	70.17	70.84	69.44	70.41	916152
2018-04-27	70.37	70.83	69.82	70.39	1164942
2018-04-30	70.31	70.81	69.08	69.09	1169132
2018-05-01	68.67	69.20	67.91	69.16	977661
2018-05-02	69.10	70.16	69.10	69.63	1351971
2018-05-03	72.79	73.31	70.39	72.56	3848528
2018-05-04	73.83	76.27	73.58	75.77	2786092
2018-05-07	75.96	76.32	75.12	76.10	1848992
2018-05-08	75.77	76.54	75.22	75.73	1414412
2018-05-09	75.93	76.23	74.52	74.86	1383366
2018-05-10	74.94	76.03	74.27	75.77	1572584
2018-05-11	75.94	77.85	75.91	77.04	1504951
2018-05-14	79.09	79.22	77.58	77.81	2052157
2018-05-15	77.30	78.76	76.55	77.99	1531070
2018-05-16	77.64	79.73	77.64	79.53	1563390
2018-05-17	79.73	80.45	79.33	80.07	1564426
2018-05-18	79.52	80.55	78.91	79.30	835935
2018-05-21	79.85	80.27	78.78	79.15	789651
2018-05-22	79.19	79.93	78.90	78.94	1231335
2018-05-23	78.42	78.82	77.62	78.43	950960
2018-05-24	77.59	77.59	76.23	76.55	1787423
2018-05-25	77.18	77.79	76.49	77.71	1258978
2018-05-29	77.10	77.46	75.54	75.68	1359238
2018-05-30	76.01	76.97	75.78	76.58	788350
2018-05-31	76.70	76.75	75.33	75.47	1006047
2018-06-01	75.83	76.79	75.58	76.49	957071
2018-06-04	76.77	76.88	75.58	75.84	987002
2018-06-05	75.93	76.85	75.91	76.49	836091
2018-06-06	76.82	78.77	76.41	78.76	1384996
2018-06-07	78.77	79.17	76.75	76.94	1152461
2018-06-08	76.93	77.33	75.90	76.81	1254809
2018-06-11	76.88	77.82	76.58	77.03	982243
2018-06-12	77.14	78.21	76.88	77.88	1285865
2018-06-13	77.98	78.49	77.64	77.92	1257428
2018-06-14	77.99	78.64	77.99	78.25	1008026
2018-06-15	77.99	78.19	77.04	77.88	1884648
2018-06-18	77.03	77.67	76.69	76.80	1293111
2018-06-19	75.71	75.83	74.04	74.70	1034382
2018-06-20	75.08	75.38	74.17	75.19	921906
2018-06-21	75.13	75.56	74.82	75.04	1209889
2018-06-22	75.57	77.47	75.37	77.07	2466425
2018-06-25	76.78	77.36	75.30	76.61	2596415
2018-06-26	76.44	77.07	75.87	76.56	1075997
2018-06-27	77.31	77.91	76.68	76.65	1681749
2018-06-28	76.69	76.73	75.50	76.53	915443
2018-06-29	76.75	78.09	76.41	77.31	1394101
2018-07-02	76.73	77.12	75.93	76.25	843299
2018-07-03	77.07	77.98	76.88	77.27	618234
2018-07-05	77.46	77.84	75.92	77.05	1228060
2018-07-06	76.83	78.35	76.69	77.80	714767
2018-07-09	78.21	78.75	77.89	78.16	1166234
2018-07-10	78.16	78.93	77.94	78.87	877505
2018-07-11	77.89	77.99	76.55	76.76	971440
2018-07-12	77.33	77.44	76.19	77.12	793424
2018-07-13	76.95	77.79	76.51	76.55	715116
2018-07-16	76.47	76.97	74.83	75.15	1029947
2018-07-17	74.57	76.57	74.53	76.04	1693228
2018-07-18	76.04	76.39	75.23	75.39	1299351
2018-07-19	75.00	75.34	74.18	75.06	942031
2018-07-20	74.54	75.36	74.39	75.09	797773
2018-07-23	74.96	74.96	74.08	74.42	703608
2018-07-24	75.10	75.77	74.60	74.86	796604
2018-07-25	74.41	75.94	74.41	75.90	795728
2018-07-26	75.88	76.82	75.58	76.68	598940
2018-07-27	76.99	77.67	76.27	76.85	817548
2018-07-30	77.03	77.85	76.84	77.26	1477097
2018-07-31	77.61	78.25	76.94	77.89	1075561
2018-08-01	77.89	78.16	76.33	76.49	1423936
2018-08-02	73.66	76.16	73.05	74.99	1894041
2018-08-03	75.32	76.71	74.96	76.08	884105
2018-08-06	75.67	76.72	75.32	76.34	777386
2018-08-07	76.80	77.03	75.30	75.39	781190
2018-08-08	75.83	77.41	75.83	77.23	1307987
2018-08-09	77.26	79.28	77.25	78.20	1507958
2018-08-10	77.33	77.34	75.70	76.05	1095788
2018-08-13	75.77	75.96	73.58	74.38	1110435
2018-08-14	74.57	75.12	73.88	74.21	713476
2018-08-15	73.44	73.86	71.46	72.61	1025953
2018-08-16	73.26	73.83	73.10	73.24	694609
2018-08-17	72.99	73.66	72.20	73.18	747308
2018-08-20	73.28	74.22	73.21	73.76	717707
2018-08-21	73.75	74.65	73.50	74.17	744929
2018-08-22	74.31	74.62	73.82	74.03	893420
2018-08-23	73.81	73.86	71.89	73.30	1241560
2018-08-24	73.76	74.65	73.27	74.13	599516
2018-08-27	74.46	75.52	74.28	74.84	671520
2018-08-28	75.01	75.49	74.41	74.85	622136
2018-08-29	74.87	75.58	74.28	75.04	818085
2018-08-30	74.65	75.18	73.34	73.71	1322224
2018-08-31	73.78	75.04	73.66	74.05	919876
2018-09-04	73.16	73.57	71.58	71.94	1206661
2018-09-05	72.05	73.10	71.49	72.34	1104369
2018-09-06	72.34	72.69	71.37	71.88	1016754
2018-09-07	71.42	72.02	70.70	71.21	1025280
2018-09-10	71.49	72.23	70.97	71.15	796631
2018-09-11	70.34	71.75	70.20	71.49	739193
2018-09-12	71.47	72.58	71.25	72.17	764485
2018-09-13	72.62	73.45	72.59	73.44	943428
2018-09-14	73.56	74.41	73.51	74.02	922868
2018-09-17	74.26	75.13	74.14	74.73	943868
2018-09-18	74.99	75.25	74.49	74.58	798971
2018-09-19	74.96	77.39	74.50	76.42	1164899
2018-09-20	77.05	77.95	76.49	77.60	1545906
2018-09-21	78.57	78.91	77.34	77.87	1646375
2018-09-24	77.87	78.32	77.15	77.78	1101070
2018-09-25	77.85	78.31	77.29	77.66	923033
2018-09-26	77.34	77.56	76.55	76.96	797486
2018-09-27	76.95	77.46	75.94	76.00	875505
2018-09-28	75.78	76.32	75.00	75.55	795031
2018-10-01	76.06	76.60	75.68	76.03	816477
2018-10-02	75.91	77.75	75.91	77.67	1118759
2018-10-03	78.05	80.39	78.04	79.69	1657761
2018-10-04	79.69	80.09	78.35	79.09	1383638
2018-10-05	78.99	79.34	77.98	78.57	1015401
2018-10-08	78.21	79.34	78.18	78.57	708221
2018-10-09	77.86	78.10	74.96	75.38	1872306
2018-10-10	75.28	75.34	72.87	73.07	1666219
2018-10-11	73.09	73.09	71.21	72.07	2039845
2018-10-12	73.37	74.18	72.56	73.54	1376563
2018-10-15	73.43	73.97	72.80	72.82	921634
2018-10-16	73.64	74.25	72.87	73.40	1043863
2018-10-17	73.31	73.66	71.77	72.46	1139159
2018-10-18	72.16	73.04	71.47	71.65	821609
2018-10-19	71.75	72.48	70.19	70.50	1052203
2018-10-22	71.09	71.10	69.06	69.17	1342089
2018-10-23	67.78	68.88	66.61	68.37	1042003
2018-10-24	67.84	68.27	65.07	65.18	1118103
2018-10-25	65.88	66.42	65.05	65.90	957558
2018-10-26	64.87	66.39	64.33	65.68	1216968
2018-10-29	66.49	67.16	65.38	66.08	1350883
2018-10-30	66.14	67.15	65.50	66.98	1134634
2018-10-31	67.87	68.65	67.54	67.66	1111836
2018-11-01	68.66	70.93	67.94	70.65	1391705
2018-11-02	71.07	71.31	69.08	69.73	1403007
2018-11-05	69.94	70.94	69.53	69.75	2675533
2018-11-06	70.57	73.30	70.20	72.47	2363455
2018-11-07	72.75	73.66	72.14	72.74	2044516
2018-11-08	72.34	72.96	71.30	72.51	3281870
2018-11-09	72.11	72.75	71.58	72.42	1241731
2018-11-12	72.43	72.79	71.10	71.26	1236196
2018-11-13	71.15	71.54	70.18	70.40	1158590
2018-11-14	71.01	71.27	70.05	70.18	1121070
2018-11-15	69.68	71.72	69.21	71.64	1097395
2018-11-16	71.55	72.23	71.17	72.10	1117490
2018-11-19	71.77	72.82	70.80	70.97	1409620
2018-11-20	69.80	70.38	68.04	68.11	1445826
2018-11-21	68.34	69.63	67.85	68.86	1198683
2018-11-23	67.82	69.77	67.82	69.05	487845
2018-11-26	69.70	70.83	69.21	70.54	992070
2018-11-27	69.89	70.39	69.28	69.77	733261
2018-11-28	69.86	72.08	69.03	72.08	1253181
2018-11-29	71.65	72.90	71.49	71.97	1095673
2018-11-30	71.49	72.20	71.17	71.70	1210590
2018-12-03	73.57	75.39	73.31	74.23	2034888
2018-12-04	74.02	74.69	71.98	72.12	1166255
2018-12-06	70.58	71.54	68.94	71.52	1518697
2018-12-07	71.66	73.08	68.82	69.40	1094744
2018-12-10	68.78	69.60	67.53	68.80	673985
2018-12-11	69.86	70.41	67.59	68.30	633199
2018-12-12	69.45	70.06	68.75	69.05	794941
2018-12-13	69.06	69.61	67.66	67.80	840817
2018-12-14	67.07	67.72	66.61	66.92	667670
2018-12-17	66.69	67.42	65.74	66.10	1424207
2018-12-18	66.33	67.12	65.72	66.14	1206405
2018-12-19	66.34	67.87	64.59	64.87	968942
2018-12-20	64.99	65.47	61.90	62.49	1286829
2018-12-21	62.14	64.08	61.33	61.42	2153443
2018-12-24	61.08	61.79	60.23	60.74	491922
2018-12-26	60.91	63.72	60.11	63.30	659274
2018-12-27	62.35	63.94	61.61	63.94	887832
2018-12-28	64.31	64.64	63.07	63.46	794530
2018-12-31	63.64	64.57	63.30	64.09	615291
2019-01-02	63.04	65.34	62.76	65.06	892041
2019-01-03	64.96	65.15	63.08	63.26	1006736
2019-01-04	64.78	66.86	64.56	66.61	1054905
2019-01-07	66.62	68.41	66.08	67.39	1039133
2019-01-08	67.78	68.55	67.78	68.55	905237
2019-01-09	69.13	69.64	68.27	68.83	722221
2019-01-10	68.41	69.94	67.86	69.91	600134
2019-01-11	69.21	69.93	68.55	69.61	573363
2019-01-14	68.76	69.80	68.54	69.23	550526
2019-01-15	69.04	69.49	68.44	68.66	665794
2019-01-16	68.47	69.15	68.21	68.61	733607
2019-01-17	67.97	69.16	67.97	68.82	1039601
2019-01-18	69.35	70.38	69.19	69.89	1147375
2019-01-22	69.34	69.54	68.46	68.95	1324567
2019-01-23	68.98	69.19	67.27	67.67	816555
2019-01-24	67.49	68.16	67.19	67.42	556265
2019-01-25	68.33	69.13	68.33	68.78	772773
2019-01-28	67.93	68.62	67.75	68.56	608754
2019-01-29	68.68	69.59	68.67	69.41	752226
2019-01-30	69.75	70.48	68.82	69.85	799317
2019-01-31	68.89	69.77	67.29	69.15	1296706
2019-02-01	73.91	74.73	71.75	74.38	2575333
2019-02-04	74.08	74.78	73.35	73.83	1290045
2019-02-05	73.71	74.21	73.34	73.65	1143630
2019-02-06	73.18	74.81	72.97	74.02	833444
2019-02-07	73.34	73.67	72.14	72.99	630293
2019-02-08	72.36	73.27	71.78	73.27	629992
2019-02-11	73.25	73.62	72.39	73.45	1062012
2019-02-12	69.86	72.57	69.85	71.29	2692872
2019-02-13	72.16	73.29	71.82	73.05	1252120
2019-02-14	72.41	73.33	72.09	72.77	1091673
2019-02-15	73.67	74.08	72.94	73.96	1082766
2019-02-19	73.38	75.05	72.76	74.95	862808
2019-02-20	74.88	76.45	74.80	75.78	1227618
2019-02-21	75.93	76.52	75.70	76.43	988697
2019-02-22	76.82	77.09	76.48	76.70	832486
2019-02-25	77.08	77.96	76.88	77.44	604263
2019-02-26	77.36	77.88	76.75	76.76	741605
2019-02-27	76.62	77.85	76.62	77.66	555154
2019-02-28	77.27	77.85	77.27	77.56	842636
2019-03-01	77.56	78.63	77.10	78.37	1146637
2019-03-04	78.78	79.16	77.20	78.96	1843475
2019-03-05	78.83	79.95	78.69	79.09	1156684
2019-03-06	79.28	79.66	78.39	78.46	934386
2019-03-07	78.10	78.31	76.20	77.82	1035222
2019-03-08	76.88	77.57	76.32	77.53	1255047
2019-03-11	77.92	78.44	77.84	78.44	927887
2019-03-12	78.74	78.98	78.33	78.47	645492
2019-03-13	78.82	79.18	78.37	78.48	1347604
2019-03-14	78.35	78.65	77.05	77.16	914638
2019-03-15	77.29	78.08	76.86	77.24	1660653
2019-03-18	77.52	77.56	76.45	76.92	1099346
2019-03-19	77.45	77.82	75.91	76.27	1126221
2019-03-20	76.03	76.05	74.92	75.68	1059814
2019-03-21	75.62	78.11	75.62	77.61	744612
2019-03-22	76.83	77.05	74.96	74.98	1049290
2019-03-25	74.42	75.07	73.96	74.47	684083
2019-03-26	74.69	75.37	74.28	75.08	649344
2019-03-27	74.99	75.79	74.79	74.92	1083746
2019-03-28	75.12	76.32	75.08	76.09	949319
2019-03-29	76.75	77.06	76.04	76.82	1000382
2019-04-01	77.65	79.14	77.41	78.94	1331916
2019-04-02	79.06	80.08	78.74	78.96	1006805
2019-04-03	79.79	80.60	79.04	79.15	1312418
2019-04-04	79.18	80.33	78.63	80.33	822478
2019-04-05	80.49	80.65	80.04	80.42	980777
2019-04-08	80.59	81.01	79.90	80.72	850245
2019-04-09	80.33	80.55	79.56	80.04	547954
2019-04-10	80.16	80.47	79.53	80.42	437371
2019-04-11	80.29	80.52	79.49	79.89	502883
2019-04-12	80.51	80.69	79.61	79.97	670655
2019-04-15	80.07	80.27	79.29	79.76	592191
2019-04-16	79.72	80.79	79.25	80.76	1047436
2019-04-17	81.20	81.80	80.70	80.75	783241
2019-04-18	79.76	80.64	79.35	79.95	1087804
2019-04-22	79.76	80.02	79.25	79.47	552201
2019-04-23	79.08	80.64	79.00	80.14	993744
2019-04-24	79.84	80.20	79.56	79.74	944740
2019-04-25	79.50	80.00	78.95	78.99	719898
2019-04-26	79.10	79.93	78.61	79.49	629284
2019-04-29	79.41	79.80	79.01	79.31	999321
2019-04-30	79.53	80.03	78.65	79.06	1312977
2019-05-01	79.00	79.29	76.17	76.98	1643558
2019-05-02	76.50	77.25	75.91	76.67	1074098
2019-05-03	77.14	77.84	76.96	77.55	894818
2019-05-06	75.45	76.60	75.45	76.25	1150856
2019-05-07	77.94	80.40	77.50	78.51	2670676
2019-05-08	78.30	79.30	77.40	78.96	1818886
2019-05-09	78.21	79.80	77.59	79.71	1443923
2019-05-10	79.59	80.20	78.32	79.44	2301697
2019-05-13	78.01	78.48	74.75	74.99	1818270
2019-05-14	75.26	76.26	74.79	75.13	3015292
2019-05-15	74.51	76.06	74.34	75.68	1281521
2019-05-16	76.43	76.59	75.60	75.77	1333951
2019-05-17	74.97	75.54	74.55	75.23	1023968
2019-05-20	74.49	74.93	72.84	72.97	984461
2019-05-21	73.12	74.38	73.08	74.33	857871
2019-05-22	74.14	74.48	73.17	73.23	713650
2019-05-23	72.04	72.42	70.93	71.36	1488876
2019-05-24	72.18	72.25	70.85	70.92	866188
2019-05-28	71.20	71.69	70.62	71.43	1129640
2019-05-29	70.76	72.80	70.66	72.62	1850722
2019-05-30	72.57	73.44	72.57	73.33	885862
2019-05-31	72.72	73.83	72.30	73.45	1326910
2019-06-03	73.67	75.45	73.58	74.75	1722059
2019-06-04	75.86	78.14	75.83	78.14	1670286
2019-06-05	78.83	79.21	76.97	78.61	1771481
2019-06-06	78.35	79.57	78.04	79.50	1493298
2019-06-07	80.00	80.88	79.14	80.72	1204859
2019-06-10	80.75	81.08	79.82	79.93	909777
2019-06-11	80.67	81.26	79.22	79.69	1707034
2019-06-12	79.69	80.37	79.31	79.91	1359243
2019-06-13	80.42	80.73	79.62	80.48	785034
2019-06-14	80.23	80.32	79.37	79.91	941823
2019-06-17	80.10	80.31	79.20	79.59	993235
2019-06-18	80.05	80.82	79.78	80.68	1077552
2019-06-19	81.01	82.23	80.66	82.04	1105113
2019-06-20	83.04	83.06	81.51	82.06	853771
2019-06-21	81.94	83.18	81.42	82.60	1710332
2019-06-24	82.64	82.84	81.67	81.81	686507
2019-06-25	82.12	82.70	81.82	82.61	740525
2019-06-26	82.72	83.71	82.56	82.98	808111
2019-06-27	83.50	83.84	82.75	83.09	780731
2019-06-28	83.28	83.42	82.77	82.95	1772889
2019-07-01	84.14	85.21	83.64	85.03	1093210
2019-07-02	84.62	84.75	83.26	83.50	696021
2019-07-03	83.84	84.92	83.50	84.79	322465
2019-07-05	84.08	84.76	83.88	84.69	421858
2019-07-08	84.56	84.88	83.62	83.74	895436
2019-07-09	82.97	83.15	82.05	82.33	847307
2019-07-10	82.55	82.75	81.42	81.54	706121
2019-07-11	81.59	82.73	81.10	82.70	768783
2019-07-12	83.07	83.57	82.98	83.26	901976
2019-07-15	83.50	84.09	82.75	83.99	607365
2019-07-16	84.22	85.51	83.68	84.47	451384
2019-07-17	84.43	84.52	83.45	83.45	550410
2019-07-18	83.09	84.54	83.08	83.80	767530
2019-07-19	84.06	84.39	83.36	83.37	1141886
2019-07-22	83.83	84.60	83.44	84.38	802842
2019-07-23	84.59	85.35	84.26	84.89	1079402
2019-07-24	85.28	85.92	84.91	85.79	692300
2019-07-25	85.42	85.76	84.75	85.24	507065
2019-07-26	85.06	85.66	84.44	85.57	700877
2019-07-29	85.52	85.53	83.94	84.07	548662
2019-07-30	83.44	85.08	83.17	84.80	1144641
2019-07-31	84.50	87.99	84.27	86.42	2128585
2019-08-01	85.43	87.55	84.78	85.06	1799940
2019-08-02	85.88	86.30	83.72	85.92	1034948
2019-08-05	83.90	84.45	80.38	81.62	1263420
2019-08-06	82.13	84.70	81.63	84.06	1357482
2019-08-07	82.95	85.02	82.53	84.90	1124074
2019-08-08	85.86	89.02	85.24	88.79	1462290
2019-08-09	90.00	90.00	88.27	88.32	1742338
2019-08-12	87.56	88.00	85.34	85.57	985418
2019-08-13	85.62	88.18	85.05	86.46	1175697
2019-08-14	84.59	85.06	83.38	83.83	890364
2019-08-15	84.33	84.78	83.12	83.54	665904
2019-08-16	84.17	85.84	83.97	85.59	745857
2019-08-19	86.57	86.59	85.81	86.21	508377
2019-08-20	86.02	86.10	85.06	85.39	691513
2019-08-21	86.00	86.76	85.43	86.18	549249
2019-08-22	86.43	86.93	85.54	86.06	493387
2019-08-23	85.47	86.04	82.47	82.82	943492
2019-08-26	83.96	84.06	83.14	83.53	497887
2019-08-27	83.82	84.06	83.22	83.24	654385
2019-08-28	82.94	84.45	82.64	84.05	469818
2019-08-29	85.13	85.97	84.97	85.52	410038
2019-08-30	86.36	86.72	85.87	86.33	700922
2019-09-03	85.37	85.39	84.06	85.10	955194
2019-09-04	86.21	86.91	85.90	86.71	644494
2019-09-05	87.72	88.62	87.43	87.48	787813
2019-09-06	88.07	88.07	87.17	87.40	854943
2019-09-09	87.68	88.40	86.91	87.02	1270165
2019-09-10	87.53	87.53	86.14	86.60	1122652
2019-09-11	87.15	88.96	86.84	88.87	983333
2019-09-12	89.00	90.39	88.37	89.96	919910
2019-09-13	90.03	92.13	90.03	91.05	780074
2019-09-16	91.04	91.63	90.42	91.09	661440
2019-09-17	90.72	91.53	90.40	90.65	672834
2019-09-18	90.58	91.61	89.98	90.88	953077
2019-09-19	90.97	91.18	90.15	90.39	701749
2019-09-20	90.59	90.99	89.22	89.90	1148891
2019-09-23	89.37	90.14	88.41	88.70	1112177
2019-09-24	88.62	89.18	87.33	87.94	1017660
2019-09-25	87.88	88.21	86.79	87.67	839338
2019-09-26	87.60	87.99	86.98	87.03	1072796
2019-09-27	87.20	87.95	85.99	86.13	866862
2019-09-30	86.16	88.01	85.60	87.68	1244129
2019-10-01	87.97	88.47	83.77	84.19	1169705
2019-10-02	82.97	83.49	81.74	83.36	1367042
2019-10-03	83.19	83.22	81.81	83.20	843232
2019-10-04	82.98	83.50	81.85	82.19	1152703
2019-10-07	82.15	82.26	81.05	81.06	984044
2019-10-08	80.36	80.69	79.01	79.04	897923
2019-10-09	80.24	80.24	78.90	79.48	1068876
2019-10-10	79.80	80.29	79.05	79.92	952221
2019-10-11	81.20	84.76	81.20	83.75	1209100
2019-10-14	83.20	83.42	82.34	82.45	575730
2019-10-15	82.94	83.70	82.19	83.04	589160
2019-10-16	83.95	85.43	83.48	83.77	1263203
2019-10-17	84.04	85.04	83.79	84.40	887736
2019-10-18	84.33	84.42	82.81	83.01	541207
2019-10-21	83.69	83.93	83.17	83.54	547081
2019-10-22	83.43	83.87	82.01	82.16	692631
2019-10-23	81.88	82.66	81.53	82.53	720709
2019-10-24	83.25	83.89	82.72	83.39	634780
2019-10-25	83.02	84.05	82.32	83.98	561195
2019-10-28	84.61	85.10	83.48	84.03	783624
2019-10-29	83.63	84.95	83.39	84.91	916502
2019-10-30	88.59	91.33	87.66	90.97	1573462
2019-10-31	91.25	93.00	90.59	91.50	1185304
2019-11-01	92.16	95.12	91.87	95.01	1732833
2019-11-04	95.01	96.31	94.83	95.99	1028402
2019-11-05	96.16	97.18	95.81	96.88	1157199
2019-11-06	97.00	98.17	96.66	97.52	1386007
2019-11-07	98.10	98.14	95.78	96.83	1060341
2019-11-08	96.81	97.72	96.00	97.70	787551
2019-11-11	96.84	99.02	96.62	99.01	817103
2019-11-12	98.68	99.05	97.72	98.35	1071341
2019-11-13	97.82	97.89	95.81	96.34	824275
2019-11-14	95.80	97.13	95.33	97.04	648750
2019-11-15	97.68	97.88	96.78	97.00	747665
2019-11-18	96.72	97.80	96.52	96.96	547090
2019-11-19	97.41	97.77	96.20	97.45	640375
2019-11-20	96.89	97.76	96.76	97.08	699329
2019-11-21	97.23	97.93	96.24	97.91	762258
2019-11-22	98.05	98.20	96.55	97.23	788174
2019-11-25	97.81	98.93	97.15	98.52	851906
2019-11-26	98.73	98.83	97.71	98.52	746075
2019-11-27	98.75	99.34	98.53	98.78	977110
2019-11-29	98.80	98.95	97.78	97.96	401386
2019-12-02	98.03	98.57	97.21	97.86	649431
2019-12-03	96.60	97.37	95.91	97.25	839388
2019-12-04	97.46	98.63	96.86	96.91	645666
2019-12-05	97.39	98.07	96.91	97.99	653724
2019-12-06	98.85	99.00	98.11	98.42	826829
2019-12-09	98.64	99.51	98.26	99.19	724555
2019-12-10	98.93	99.60	97.52	97.83	598904
2019-12-11	98.12	98.56	97.75	98.25	765747
2019-12-12	98.22	99.80	98.01	99.50	651249
2019-12-13	99.80	100.48	98.97	99.18	602764
2019-12-16	100.00	100.98	99.48	99.52	587352
2019-12-17	100.14	101.23	99.67	100.92	849933
2019-12-18	100.74	101.37	99.82	100.27	1348597
2019-12-19	100.26	101.95	98.05	98.37	1834245
2019-12-20	99.08	99.69	98.46	99.04	2375770
2019-12-23	99.00	100.32	97.76	100.26	719326
2019-12-24	100.22	101.32	100.02	100.92	248786
2019-12-26	100.95	101.50	100.54	101.49	307161
2019-12-27	101.61	101.78	100.86	100.69	451638
2019-12-30	100.70	100.74	99.13	99.22	451995
2019-12-31	99.02	99.94	98.91	99.82	411357
2020-01-02	100.37	101.40	99.45	99.88	1019703
2020-01-03	98.50	99.42	98.32	99.23	835068
2020-01-06	98.60	98.91	97.83	98.36	804898
2020-01-07	98.92	101.25	98.29	100.15	1462872
2020-01-08	100.33	100.72	98.85	100.45	1433456
2020-01-09	100.85	101.44	99.25	99.52	925461
2020-01-10	99.79	99.79	97.47	98.00	734241
2020-01-13	98.06	98.90	97.82	98.87	1020833
2020-01-14	98.78	99.14	98.16	98.28	731158
2020-01-15	98.87	99.23	97.99	98.51	629492
2020-01-16	98.86	99.62	98.53	99.59	485918
2020-01-17	99.75	100.00	98.78	100.00	943235
2020-01-21	99.28	99.48	98.12	98.15	872222
2020-01-22	98.29	98.31	97.47	97.60	650109
2020-01-23	96.65	97.28	94.86	96.83	905690
2020-01-24	97.07	97.30	95.21	95.68	591000
2020-01-27	93.47	94.51	92.70	93.82	889356
2020-01-28	94.25	95.31	93.79	95.09	694932
2020-01-29	95.33	96.56	95.22	96.37	854351
2020-01-30	95.31	96.63	94.93	96.05	703725
2020-01-31	95.16	96.04	94.75	95.59	919478
2020-02-03	96.07	98.10	95.58	97.61	930361
2020-02-04	98.70	99.25	97.39	98.98	1044789
2020-02-05	99.84	102.00	99.39	101.82	1366060
2020-02-06	103.48	108.77	102.10	107.92	2297561
2020-02-07	107.06	107.55	103.73	105.14	1393477
2020-02-10	104.86	105.52	104.24	104.86	619950
2020-02-11	105.22	106.72	104.87	105.25	1018332
2020-02-12	106.21	106.99	105.28	106.44	681344
2020-02-13	105.77	106.09	104.01	105.43	813407
2020-02-14	105.37	106.88	104.78	105.47	588658
2020-02-18	105.20	105.84	104.59	105.79	644255
2020-02-19	106.00	107.27	105.80	106.45	599693
2020-02-20	106.46	108.59	106.34	108.29	848118
2020-02-21	107.47	107.84	106.10	106.58	631665
2020-02-24	103.04	103.32	101.41	102.40	1062699
2020-02-25	102.94	103.22	97.33	97.74	913525
2020-02-26	98.56	99.70	96.85	96.89	813856
2020-02-27	94.00	96.71	92.34	92.36	976947
2020-02-28	89.30	93.41	88.70	93.10	1861511
2020-03-02	93.60	96.96	91.09	96.91	1207045
2020-03-03	96.14	98.67	92.63	94.59	896334
2020-03-04	96.10	99.41	94.80	99.35	928805
2020-03-05	96.60	97.16	93.68	94.83	798549
2020-03-06	91.86	92.44	88.30	90.53	1127656
2020-03-09	84.50	85.43	79.02	79.24	1560269
2020-03-10	82.86	86.99	81.77	86.98	1456713
2020-03-11	84.50	85.66	82.03	83.26	1023296
2020-03-12	77.49	79.53	74.38	77.44	1594763
2020-03-13	83.53	88.23	78.21	88.05	1719077
2020-03-16	76.07	80.19	61.85	71.01	1827731
2020-03-17	72.38	72.52	67.72	68.64	1613200
2020-03-18	64.49	65.20	56.77	59.82	2340474
2020-03-19	59.04	72.25	57.08	67.51	1568473
2020-03-20	68.46	71.42	63.70	65.32	1741960
2020-03-23	64.82	66.99	62.69	64.18	1204396
2020-03-24	68.40	72.73	66.25	68.72	1463298
2020-03-25	69.16	77.20	67.96	73.66	1738533
2020-03-26	75.26	81.87	74.00	80.21	1609410
2020-03-27	76.83	78.64	75.26	76.18	1033404
2020-03-30	75.90	83.24	75.39	82.64	1614140
2020-03-31	82.50	84.99	80.54	81.69	2046536
2020-04-01	78.03	79.82	75.18	76.97	1644987
2020-04-02	77.52	80.63	73.40	74.18	1591000
2020-04-03	74.28	76.78	70.50	70.88	1562322
2020-04-06	75.20	79.17	73.94	78.03	992266
2020-04-07	82.00	84.31	79.29	79.44	1603256
2020-04-08	80.30	83.96	78.98	82.87	1045438
2020-04-09	85.60	91.01	83.51	90.00	1543523
2020-04-13	88.78	89.66	84.10	86.63	883022
2020-04-14	88.21	89.30	86.46	86.67	940884
2020-04-15	82.85	85.39	80.79	84.04	991353
2020-04-16	83.47	84.58	81.58	83.33	654313
2020-04-17	86.01	87.72	84.86	86.10	863366
2020-04-20	84.62	86.25	83.65	84.56	763660
2020-04-21	82.50	84.75	81.82	83.59	791593
2020-04-22	85.41	86.16	83.17	84.11	571392
2020-04-23	85.51	88.94	85.50	87.37	836824
2020-04-24	88.25	90.75	87.52	88.20	901123
2020-04-27	88.65	91.08	88.12	90.38	677099
2020-04-28	92.64	92.89	90.64	90.89	745389
2020-04-29	93.72	95.72	92.85	95.02	669258
2020-04-30	93.81	94.19	91.82	91.90	1130050
2020-05-01	90.10	91.12	88.39	89.92	808748
2020-05-04	88.27	89.85	87.75	89.64	693002
2020-05-05	90.75	92.56	89.10	89.50	1179118
2020-05-06	89.96	93.00	87.29	91.98	1228825
2020-05-07	94.24	96.88	93.43	94.11	829035
2020-05-08	95.41	96.38	93.38	93.48	982250
2020-05-11	91.73	92.52	90.42	91.50	730438
2020-05-12	91.51	92.63	89.10	89.14	927785
2020-05-13	88.90	89.68	86.62	88.77	770894
2020-05-14	87.38	89.07	85.58	88.61	959114
2020-05-15	88.14	88.62	87.45	88.02	784211
2020-05-18	92.04	93.07	90.79	90.83	740923
2020-05-19	90.72	91.41	89.11	89.18	732857
2020-05-20	90.72	93.64	90.21	93.07	506173
2020-05-21	92.74	93.24	91.40	91.87	442528
2020-05-22	91.43	93.39	91.17	93.30	500412
2020-05-26	96.22	97.05	94.54	94.82	629846
2020-05-27	96.44	96.97	94.46	96.22	690443
2020-05-28	97.28	98.49	95.51	97.65	752155
2020-05-29	97.33	98.69	96.34	98.41	681805
2020-06-01	98.22	99.81	97.77	98.88	686969
2020-06-02	99.46	101.04	98.20	100.91	573013
2020-06-03	102.01	104.29	101.36	101.91	763478
2020-06-04	101.32	101.44	98.74	99.80	968206
2020-06-05	102.46	104.98	101.78	103.21	846167
2020-06-08	103.10	105.76	102.56	104.59	1012843
2020-06-09	104.31	105.52	102.45	104.24	777397
2020-06-10	104.59	104.97	102.55	102.82	443872
2020-06-11	99.02	100.09	94.34	94.89	1021542
2020-06-12	98.43	98.74	95.69	97.34	696078
2020-06-15	94.67	99.07	93.52	98.33	716230
2020-06-16	101.86	102.60	98.39	100.42	807440
2020-06-17	101.34	102.00	100.04	100.58	502985
2020-06-18	99.93	100.56	98.54	98.99	527647
2020-06-19	100.92	101.63	99.05	100.46	1274082
2020-06-22	99.67	100.88	98.60	100.36	497883
2020-06-23	101.98	102.09	100.64	101.08	501793
2020-06-24	99.89	100.14	96.41	96.63	867159
2020-06-25	96.62	99.28	95.02	99.10	604281
2020-06-26	98.29	99.04	96.34	96.12	1434333
2020-06-29	96.60	98.08	96.37	97.31	730836
2020-06-30	96.94	100.62	96.66	99.62	656211
2020-07-01	100.28	100.28	98.05	99.36	821618
2020-07-02	100.93	101.86	99.84	101.14	816223
2020-07-06	103.10	103.14	100.75	102.22	883204
2020-07-07	101.01	102.99	101.01	101.86	853257
2020-07-08	102.23	102.55	98.04	99.05	755082
2020-07-09	99.93	99.93	96.05	97.89	763148
2020-07-10	97.84	100.45	97.84	100.19	613532
2020-07-13	101.49	104.04	100.61	101.60	759099
2020-07-14	101.60	103.79	100.88	103.44	563764
2020-07-15	105.24	108.55	104.50	107.87	1367601
2020-07-16	107.08	108.37	105.70	106.18	675447
2020-07-17	107.00	107.84	106.11	106.47	674276
2020-07-20	105.92	107.03	105.14	105.15	410815
2020-07-21	105.66	106.86	105.46	106.20	360994
2020-07-22	106.23	108.25	105.69	107.96	437736
2020-07-23	108.00	108.74	106.99	107.80	476517
2020-07-24	107.89	107.95	106.70	107.34	428420
2020-07-27	107.75	108.64	107.29	108.45	507592
2020-07-28	107.85	108.53	106.38	106.45	331944
2020-07-29	106.87	108.58	106.51	108.32	458804
2020-07-30	106.57	106.82	104.43	105.33	615582
2020-07-31	105.27	106.17	104.15	106.05	516707
2020-08-03	106.99	107.12	105.71	105.74	791723
2020-08-04	105.42	108.00	104.59	107.54	875071
2020-08-05	109.26	111.71	106.91	107.01	973550
2020-08-06	107.47	109.17	105.50	108.25	1337519
2020-08-07	107.98	109.84	107.03	109.77	657468
2020-08-10	109.97	111.07	108.59	110.36	710632
2020-08-11	111.26	112.45	108.56	109.19	725069
2020-08-12	110.00	111.32	109.41	109.46	692030
2020-08-13	109.15	110.85	109.11	110.12	510942
2020-08-14	109.74	110.28	108.97	109.61	446746
2020-08-17	110.19	111.04	108.41	109.00	520142
2020-08-18	109.25	110.36	108.88	109.11	401113
2020-08-19	109.06	109.65	108.01	108.53	476083
2020-08-20	107.47	108.31	107.12	107.89	336120
2020-08-21	107.21	107.76	106.10	107.33	373231
2020-08-24	108.37	108.98	107.81	108.76	321057
2020-08-25	109.50	109.50	107.43	108.59	525398
2020-08-26	108.25	109.04	107.32	108.69	371110
2020-08-27	109.33	110.22	108.99	109.41	442243
2020-08-28	109.66	110.03	108.62	109.15	892673
2020-08-31	108.70	109.21	106.70	106.86	561746
2020-09-01	106.93	110.15	106.27	110.15	652069
2020-09-02	110.37	112.53	109.29	112.26	999583
2020-09-03	111.90	112.36	108.08	109.43	721302
2020-09-04	110.53	110.90	106.98	108.48	683211
2020-09-08	107.00	107.61	104.86	105.64	716876
2020-09-09	106.59	108.75	106.11	107.91	475387
2020-09-10	108.07	108.68	106.79	107.76	483097
2020-09-11	108.70	109.29	107.74	108.56	415735
2020-09-14	109.87	110.92	109.39	110.53	374992
2020-09-15	110.93	112.59	110.80	111.80	681768
2020-09-16	112.45	112.62	110.57	110.67	572475
2020-09-17	109.98	113.29	108.71	112.85	765720
2020-09-18	112.63	113.73	109.90	110.56	1037670
2020-09-21	108.30	109.30	105.20	106.45	672681
2020-09-22	106.37	107.83	105.04	107.55	608347
2020-09-23	107.12	108.40	104.38	104.51	549707
2020-09-24	103.81	105.27	102.63	104.05	728340
2020-09-25	102.91	106.26	102.80	105.42	526196
2020-09-28	106.88	107.99	106.06	105.88	609245
2020-09-29	106.14	106.70	104.78	105.31	400135
2020-09-30	105.81	107.57	105.07	105.91	561982
2020-10-01	106.36	107.16	102.62	103.19	991765
2020-10-02	101.65	105.12	101.42	103.61	793631
2020-10-05	104.62	106.35	104.57	105.33	807955
2020-10-06	105.86	106.98	103.64	103.82	768631
2020-10-07	105.45	106.86	105.33	106.28	554495
2020-10-08	106.95	107.63	105.92	106.06	457562
2020-10-09	106.31	108.93	106.06	108.02	796771
2020-10-12	108.11	109.54	107.74	109.03	936367
2020-10-13	108.69	109.79	108.19	108.48	907037
2020-10-14	108.53	111.08	108.50	109.43	433413
2020-10-15	107.71	109.49	107.36	109.07	542500
2020-10-16	109.64	109.87	108.55	108.91	543540
2020-10-19	109.23	110.36	107.77	107.87	474816
2020-10-20	108.29	109.00	107.16	107.16	440363
2020-10-21	107.57	108.56	106.69	106.74	401038
2020-10-22	107.32	107.96	106.08	107.49	537547
2020-10-23	108.44	108.90	107.50	107.78	413419
2020-10-26	106.30	106.39	103.80	105.36	502536
2020-10-27	105.69	106.70	104.37	104.44	716626
2020-10-28	102.08	103.46	101.33	102.30	627498
2020-10-29	101.74	104.56	101.61	103.63	585077
2020-10-30	103.34	103.69	100.86	102.74	900864
2020-11-02	104.63	107.63	103.78	106.95	895627
2020-11-03	107.23	109.15	104.01	104.65	893964
2020-11-04	105.33	107.30	102.52	104.87	724772
2020-11-05	107.27	110.44	106.03	109.14	615079
2020-11-06	109.09	109.64	107.80	108.66	395157
2020-11-09	113.95	115.91	109.73	109.84	804832
2020-11-10	109.93	110.76	108.42	109.35	986502
2020-11-11	110.50	110.65	108.20	108.81	513575
2020-11-12	107.86	109.09	106.33	106.81	501111
2020-11-13	107.51	109.25	107.16	108.60	441336
2020-11-16	110.44	113.04	110.34	111.99	537690
2020-11-17	111.80	116.06	111.21	115.69	1227851
2020-11-18	116.00	116.79	114.48	115.27	687820
2020-11-19	114.61	115.58	113.13	115.32	366958
2020-11-20	115.43	115.43	113.37	113.75	588565
2020-11-23	114.82	116.98	114.81	116.06	394008
2020-11-24	117.00	119.27	115.73	118.24	454524
2020-11-25	117.94	118.30	116.10	116.68	489521
2020-11-27	117.06	117.39	114.90	115.67	238158
2020-11-30	115.70	116.35	114.15	116.01	865395
2020-12-01	117.48	119.21	116.55	118.93	679354
2020-12-02	118.50	120.21	117.66	118.16	706640
2020-12-03	119.01	120.68	117.75	118.38	621587
2020-12-04	118.65	122.29	118.54	121.69	608040
2020-12-07	121.11	121.50	118.24	118.83	423275
2020-12-08	118.30	119.82	118.07	119.78	338481
2020-12-09	120.29	120.95	118.36	118.93	598592
2020-12-10	118.30	119.18	116.07	117.66	646508
2020-12-11	116.85	118.22	115.94	116.43	816797
2020-12-14	117.99	118.36	114.44	114.52	544942
2020-12-15	115.89	116.11	113.58	114.99	555058
2020-12-16	115.69	115.78	113.36	114.37	574503
2020-12-17	114.94	115.94	113.94	115.62	455256
2020-12-18	115.74	116.55	113.68	115.65	1233365
2020-12-21	113.46	115.83	113.30	115.32	461650
2020-12-22	115.25	115.76	113.53	113.67	426735
2020-12-23	114.19	115.33	113.74	113.84	355787
2020-12-24	113.50	114.72	113.50	114.43	176560
2020-12-28	115.21	115.21	112.55	112.65	355301
2020-12-29	113.58	113.76	111.48	112.17	403725
2020-12-30	112.52	114.55	112.52	114.08	348761
2020-12-31	114.26	115.36	113.40	114.93	511028
2021-01-04	115.71	116.35	112.48	113.12	585751
2021-01-05	112.51	117.31	112.39	116.01	626601
2021-01-06	117.54	121.90	116.95	120.09	816094
2021-01-07	120.93	123.60	119.75	121.88	719467
2021-01-08	122.50	122.66	119.35	121.08	581466
2021-01-11	119.72	120.40	118.38	119.37	569386
2021-01-12	119.16	122.26	118.72	122.25	722467
2021-01-13	122.67	123.66	120.81	121.92	614683
2021-01-14	122.14	122.92	120.84	121.72	548880
2021-01-15	120.91	120.91	117.96	120.05	657490
2021-01-19	114.97	117.62	113.16	116.57	1342328
2021-01-20	116.70	116.70	114.86	115.47	944909
2021-01-21	115.96	117.36	114.50	115.00	1047648
2021-01-22	114.12	115.72	113.47	114.45	811280
2021-01-25	113.44	114.03	109.60	113.06	762002
2021-01-26	114.21	114.74	110.17	110.32	740614
2021-01-27	108.68	109.50	106.07	107.54	990893
2021-01-28	109.06	109.93	107.59	109.03	807138
2021-01-29	108.14	110.24	107.09	108.29	1503098
2021-02-01	109.64	110.56	108.20	109.75	967118
2021-02-02	110.92	112.59	109.17	111.10	938927
2021-02-03	111.47	112.49	109.95	110.64	993834
2021-02-04	110.91	114.08	110.17	113.97	823689
2021-02-05	115.15	117.13	114.70	115.18	808500
2021-02-08	115.90	116.76	115.17	116.65	621142
2021-02-09	116.85	117.90	115.56	116.36	673907
2021-02-10	112.11	113.76	106.15	107.90	2357963
2021-02-11	109.05	110.48	107.70	110.26	1220728
2021-02-12	110.05	110.73	107.22	107.68	1766713
2021-02-16	108.95	109.78	108.10	108.72	1512570
2021-02-17	107.77	108.49	106.67	106.75	1128328
2021-02-18	106.07	107.08	104.55	104.82	1144588
2021-02-19	105.04	106.65	104.69	105.25	1251108
2021-02-22	104.92	105.94	104.06	105.00	1276227
2021-02-23	105.08	105.08	102.92	104.82	962170
2021-02-24	105.05	106.29	104.58	104.97	1158598
2021-02-25	104.67	105.21	101.63	101.90	766607
2021-02-26	102.07	102.55	101.21	101.69	1993450
2021-03-01	102.91	108.06	102.91	106.67	1436506
2021-03-02	106.86	108.86	105.28	105.52	1177932
2021-03-03	105.25	105.88	103.49	103.53	768003
2021-03-04	103.20	103.50	98.77	100.77	1312302
2021-03-05	101.87	102.99	98.16	102.71	998171
2021-03-08	103.20	105.79	102.82	103.06	884069
2021-03-09	103.83	105.86	103.14	104.82	1216119
2021-03-10	105.82	107.93	104.94	106.35	757015
2021-03-11	107.23	109.50	107.23	108.71	1300069
2021-03-12	108.35	110.71	108.35	110.11	1171011
2021-03-15	110.00	112.44	109.52	112.28	1104555
2021-03-16	112.15	112.23	108.49	108.69	756515
2021-03-17	108.26	110.17	107.93	109.37	601376
2021-03-18	109.30	111.96	108.75	110.10	743621
2021-03-19	110.50	110.91	108.66	109.89	1238100
2021-03-22	109.97	110.68	108.57	110.30	828395
2021-03-23	109.63	110.37	107.48	108.02	902214
2021-03-24	108.30	111.05	108.30	109.51	751051
2021-03-25	109.07	111.58	108.22	110.85	741143
2021-03-26	111.77	113.91	111.30	113.77	667361
2021-03-29	113.41	113.99	111.93	112.22	1009550
2021-03-30	111.99	112.60	110.28	111.02	690342
2021-03-31	111.02	111.49	109.62	110.61	807706
2021-04-01	111.39	112.36	109.95	111.92	660613
2021-04-05	112.69	114.17	112.14	113.83	708379
2021-04-06	113.37	114.22	112.55	112.83	784316
2021-04-07	112.99	113.16	111.24	111.53	610901
2021-04-08	111.58	112.13	110.85	111.49	652564
2021-04-09	112.01	112.22	111.04	111.88	580196
2021-04-12	112.27	113.16	111.69	112.40	789878
2021-04-13	112.16	112.74	110.31	110.75	618911
2021-04-14	110.57	111.99	110.57	111.19	591849
2021-04-15	112.07	112.78	111.78	112.47	611829
2021-04-16	113.63	115.08	112.87	113.64	755412
2021-04-19	113.89	114.17	111.80	112.82	548464
2021-04-20	112.93	113.95	112.03	113.00	548217
2021-04-21	112.77	114.92	112.56	114.86	425670
2021-04-22	114.60	114.80	113.15	113.46	569761
2021-04-23	113.88	116.24	113.34	115.90	472539
2021-04-26	116.49	117.77	116.23	117.68	973545
2021-04-27	117.54	119.15	117.21	118.67	688342
2021-04-28	118.75	119.85	118.30	119.23	802732
2021-04-29	120.00	120.72	118.91	120.23	750574
2021-04-30	119.94	120.44	117.51	118.24	969585
2021-05-03	119.41	119.90	118.81	119.06	697195
2021-05-04	118.17	119.22	117.52	119.04	870331
2021-05-05	120.28	121.97	118.30	121.83	835248
2021-05-06	113.44	117.77	111.24	117.42	2553938
2021-05-07	117.60	120.54	117.18	120.41	1178789
2021-05-10	121.92	122.50	118.23	118.36	844041
2021-05-11	116.61	117.54	115.43	117.14	832917
2021-05-12	116.61	117.41	114.72	114.95	568648
2021-05-13	115.00	116.69	114.82	116.27	449969
2021-05-14	117.24	118.61	116.84	118.19	431293
2021-05-17	118.02	118.78	117.00	118.42	413673
2021-05-18	117.98	119.14	117.66	117.67	770141
2021-05-19	116.41	117.44	115.24	116.54	563786
2021-05-20	116.55	116.84	115.73	116.32	577042
2021-05-21	117.27	118.03	116.71	116.88	446642
2021-05-24	117.84	117.94	116.51	116.74	612696
2021-05-25	116.82	117.70	115.46	115.55	462337
2021-05-26	115.52	115.82	114.70	115.40	482886
2021-05-27	116.50	116.68	115.69	116.24	886692
2021-05-28	116.53	116.98	115.38	116.69	625892
2021-06-01	118.01	118.59	117.03	118.31	645650
2021-06-02	118.83	119.00	117.00	117.70	1299764
2021-06-03	117.11	117.91	116.12	117.85	643692
2021-06-04	118.04	118.60	117.43	118.35	462780
2021-06-07	118.71	118.71	116.70	118.49	534669
2021-06-08	118.37	119.78	117.83	119.14	709945
2021-06-09	119.27	119.75	118.29	118.31	590058
2021-06-10	118.99	119.29	118.00	118.61	596184
2021-06-11	119.39	120.25	118.27	119.42	519076
2021-06-14	119.42	119.42	117.68	118.46	571438
2021-06-15	118.71	119.05	116.98	118.76	509295
2021-06-16	118.89	118.92	116.87	117.40	679403
2021-06-17	117.09	118.16	116.27	118.00	1173893
2021-06-18	116.43	116.89	111.92	112.04	1592732
2021-06-21	112.91	114.67	112.70	114.14	719014
2021-06-22	114.43	114.98	112.88	114.59	686824
2021-06-23	115.00	115.29	114.02	114.21	542091
2021-06-24	112.89	113.76	111.72	112.85	1331410
2021-06-25	113.74	113.83	111.88	112.01	990128
2021-06-28	111.84	111.96	109.45	109.61	912285
2021-06-29	110.25	110.81	108.70	109.03	689565
2021-06-30	108.63	109.26	107.75	108.20	1369885
2021-07-01	108.93	109.48	108.17	108.54	871085
2021-07-02	108.75	108.84	107.90	108.53	708902
2021-07-06	108.23	108.50	105.39	106.71	920644
2021-07-07	106.46	107.28	104.50	105.69	1036428
2021-07-08	104.17	105.65	103.56	105.36	914579
2021-07-09	106.76	107.92	105.53	107.66	1313338
2021-07-12	107.11	109.14	106.56	108.77	1402453
2021-07-13	108.65	108.83	106.76	107.09	478690
2021-07-14	107.53	108.62	107.02	107.21	562393
2021-07-15	106.42	108.15	106.20	107.06	457599
2021-07-16	107.54	107.60	104.89	105.14	515492
2021-07-19	103.21	104.09	102.20	103.11	899745
2021-07-20	102.84	104.40	102.45	103.34	644610
2021-07-21	104.43	105.48	104.08	105.26	828013
2021-07-22	105.41	105.98	104.29	105.88	513627
2021-07-23	106.35	106.62	105.72	106.35	511795
2021-07-26	106.10	106.92	105.53	106.63	602231
2021-07-27	105.94	106.92	104.80	106.23	412639
2021-07-28	106.43	107.15	105.62	106.85	433550
2021-07-29	107.78	107.96	106.73	106.92	774229
2021-07-30	106.89	107.93	106.12	106.95	763289
2021-08-02	107.28	108.22	105.82	106.60	821189
2021-08-03	106.81	107.18	105.04	106.78	745373
2021-08-04	105.35	106.80	98.58	98.63	1727382
2021-08-05	97.98	98.66	92.85	93.23	3454154
2021-08-06	93.59	95.70	93.50	95.31	2269385
2021-08-09	95.61	96.44	94.39	95.95	914050
2021-08-10	96.05	97.34	95.49	95.50	1041193
2021-08-11	95.93	96.45	95.26	96.19	945597
2021-08-12	95.55	96.24	94.32	94.97	1050545
2021-08-13	94.89	95.77	94.15	94.32	491420
2021-08-16	93.54	94.00	92.37	92.80	806464
2021-08-17	92.24	92.30	90.42	92.10	1237160
2021-08-18	92.40	92.46	90.85	91.35	1067838
2021-08-19	90.48	91.27	87.33	88.55	1270527
2021-08-20	88.45	88.96	87.32	87.77	697417
2021-08-23	88.22	89.60	87.27	89.09	1185152
2021-08-24	89.75	91.07	89.65	90.75	1199356
2021-08-25	91.02	93.31	90.65	92.90	1278713
2021-08-26	93.50	94.29	93.04	93.60	1358072
2021-08-27	93.35	94.02	93.02	93.07	958311
2021-08-30	93.32	94.19	93.30	93.32	1323298
2021-08-31	93.41	94.08	92.80	93.63	1601399
2021-09-01	93.65	94.77	92.96	94.39	701952
2021-09-02	94.99	97.13	94.69	96.66	1024091
2021-09-03	96.51	97.38	95.26	95.28	937157
2021-09-07	95.06	96.30	94.52	95.65	1146860
2021-09-08	95.62	98.60	94.86	96.95	2030727
2021-09-09	96.25	98.54	96.13	97.50	1300056
2021-09-10	98.26	99.08	97.51	98.12	1171022
2021-09-13	98.88	98.97	97.57	98.52	981160
2021-09-14	98.64	99.10	96.57	96.85	824108
2021-09-15	96.85	98.02	96.25	97.77	1124302
2021-09-16	97.57	98.11	96.81	97.37	854875
2021-09-17	96.20	96.94	94.08	95.19	3590786
2021-09-20	93.09	94.75	92.81	94.52	1272287
2021-09-21	95.06	95.21	93.16	93.31	1149606
2021-09-22	94.30	94.70	93.16	94.04	943487
2021-09-23	94.71	95.63	94.40	94.49	722821
2021-09-24	94.31	94.83	93.98	94.14	948082
2021-09-27	94.66	96.41	94.37	95.44	856999
2021-09-28	95.81	96.16	93.88	93.42	1174111
2021-09-29	93.31	93.77	92.98	93.24	1521029
2021-09-30	93.46	93.65	91.56	91.56	2015001
2021-10-01	92.14	92.44	90.89	92.25	1781053
2021-10-04	92.25	92.78	89.25	90.88	1859770
2021-10-05	90.97	92.99	90.07	92.77	1098220
2021-10-06	90.16	90.46	88.13	89.59	1568541
2021-10-07	90.26	91.45	89.65	89.87	777724
2021-10-08	89.89	90.51	89.00	89.07	892586
2021-10-11	88.87	89.73	88.22	88.25	965716
2021-10-12	88.52	88.95	87.42	87.81	934654
2021-10-13	88.35	89.09	87.55	88.40	977435
2021-10-14	89.29	91.57	88.87	91.53	1045442
2021-10-15	92.38	93.50	91.50	92.45	718735
2021-10-18	92.60	92.69	91.68	92.05	564947
2021-10-19	92.50	92.50	90.88	92.18	676323
2021-10-20	92.04	93.31	91.54	92.93	575322
2021-10-21	92.71	93.93	92.44	93.64	795604
2021-10-22	93.68	94.97	92.81	92.97	502733
2021-10-25	93.52	93.96	92.71	93.24	566515
2021-10-26	93.66	94.00	92.67	92.70	554533
2021-10-27	92.49	92.53	91.29	91.59	637336
2021-10-28	91.78	93.72	91.62	92.82	683778
2021-10-29	92.69	92.87	90.44	91.01	714329
2021-11-01	91.56	93.57	90.86	93.47	934491
2021-11-02	93.51	94.19	92.08	93.42	840323
2021-11-03	97.12	106.88	97.12	105.21	3355978
2021-11-04	106.67	106.67	103.83	104.35	1396000
2021-11-05	104.88	106.86	104.04	106.63	933848
2021-11-08	106.83	106.95	104.42	105.07	1258811
2021-11-09	105.00	108.59	104.54	106.99	1115612
2021-11-10	106.74	107.84	105.64	105.81	649132
2021-11-11	105.92	106.51	104.82	105.68	705874
2021-11-12	105.82	106.90	105.70	106.09	462142
2021-11-15	106.08	107.34	105.30	106.35	650593
2021-11-16	106.65	106.87	105.33	105.37	620968
2021-11-17	105.01	105.90	104.41	104.98	493510
2021-11-18	105.14	105.93	104.46	105.08	410303
2021-11-19	104.60	105.48	104.00	104.05	537596
2021-11-22	104.37	105.97	104.05	104.19	567970
2021-11-23	104.34	105.08	102.86	104.91	630499
2021-11-24	104.18	104.80	103.23	104.12	456445
2021-11-26	101.62	102.76	100.75	102.64	393535
2021-11-29	105.23	105.33	102.51	103.54	1044372
2021-11-30	102.55	103.45	99.18	100.19	1207533
2021-12-01	102.60	104.34	100.14	100.17	788815
2021-12-02	100.84	104.29	100.50	103.53	861455
2021-12-03	104.04	106.66	102.91	103.69	982304
2021-12-06	105.18	106.57	104.44	105.56	651187
2021-12-07	106.53	108.23	105.90	107.10	774502
2021-12-08	107.32	109.32	107.03	108.77	852065
2021-12-09	107.94	108.91	107.32	107.44	619616
2021-12-10	108.72	109.39	107.21	108.17	584049
2021-12-13	107.68	107.87	104.89	105.03	968056
2021-12-14	104.98	106.37	104.43	104.61	1062463
2021-12-15	104.43	105.97	103.52	105.70	1060520
2021-12-16	105.65	107.22	104.70	104.97	1063446
2021-12-17	104.80	105.24	103.46	103.98	2932520
2021-12-20	102.87	103.53	100.45	102.24	948368
2021-12-21	103.21	106.16	102.94	105.78	922694
2021-12-22	105.50	107.74	105.25	107.50	707055
2021-12-23	107.76	109.69	107.57	109.12	730306
2021-12-27	109.07	109.47	107.93	108.95	512593
2021-12-28	108.73	110.00	108.72	109.57	517738
2021-12-29	109.52	110.00	109.12	108.87	339420
2021-12-30	109.03	110.00	108.48	109.39	422453
2021-12-31	109.45	110.34	109.12	109.89	451591
2022-01-03	110.56	111.58	110.05	110.15	674585
2022-01-04	109.61	111.88	109.61	111.21	928770
2022-01-05	111.87	112.31	108.86	109.00	770350
2022-01-06	110.08	110.36	107.89	107.90	716156
2022-01-07	108.16	108.55	107.19	108.21	669151
2022-01-10	107.81	107.81	106.11	107.40	632573
2022-01-11	108.37	109.54	107.48	109.39	528204
2022-01-12	111.23	112.01	110.10	111.24	566250
2022-01-13	111.40	114.51	111.10	113.49	938564
2022-01-14	112.35	114.22	112.28	114.10	767157
2022-01-18	113.14	113.32	110.09	110.71	891956
2022-01-19	111.31	112.55	110.52	111.05	492832
2022-01-20	111.48	112.36	109.06	109.29	619094
2022-01-21	109.00	111.40	108.20	108.85	870078
2022-01-24	107.00	107.63	104.15	107.40	922420
2022-01-25	105.56	108.72	103.57	107.62	630356
2022-01-26	108.41	110.10	106.33	107.35	454648
2022-01-27	108.83	110.63	106.93	108.09	705037
2022-01-28	107.84	108.63	105.90	108.50	607245
2022-01-31	108.65	110.56	108.06	110.37	891927
2022-02-01	110.43	111.76	108.90	111.55	847511
2022-02-02	111.50	113.05	110.58	112.65	887481
2022-02-03	111.82	112.80	110.51	110.70	687364
2022-02-04	110.14	111.18	109.39	110.23	679868
2022-02-07	110.63	110.89	108.21	108.22	871456
2022-02-08	108.73	111.26	108.23	111.18	1026968
2022-02-09	113.36	119.61	112.76	117.38	2106029
2022-02-10	117.64	120.57	116.94	117.30	1164537
2022-02-11	117.44	119.33	116.80	117.87	913463
2022-02-14	117.51	118.00	114.63	115.75	610396
2022-02-15	116.75	118.16	115.92	117.78	556879
2022-02-16	117.63	119.71	117.16	119.59	702466
2022-02-17	118.33	119.91	117.67	118.11	454494
2022-02-18	118.40	119.88	116.84	116.89	840769
2022-02-22	116.40	117.71	114.93	116.16	562846
2022-02-23	116.12	117.15	114.39	114.69	792825
2022-02-24	112.44	115.20	111.42	114.90	942327
2022-02-25	115.89	118.15	114.79	117.97	721191
2022-02-28	115.76	117.27	114.60	117.25	1212958
2022-03-01	117.20	117.69	114.81	116.09	1158667
2022-03-02	117.24	120.45	116.39	119.56	1079412
2022-03-03	120.35	121.33	119.01	120.65	723254
2022-03-04	119.36	121.34	118.89	121.28	1023087
2022-03-07	121.85	122.83	117.98	118.91	1347486
2022-03-08	118.37	119.38	115.75	117.46	1014953
2022-03-09	118.62	120.67	118.40	120.00	982005
2022-03-10	119.12	124.94	118.51	124.42	1305541
2022-03-11	123.65	126.13	123.22	123.27	893278
2022-03-14	124.82	126.71	122.96	126.01	1640638
2022-03-15	126.17	127.92	125.61	127.68	1746556
2022-03-16	128.09	129.54	123.69	126.13	1830815
2022-03-17	125.68	129.65	125.20	129.64	1067321
2022-03-18	129.55	129.72	127.24	129.44	2027948
2022-03-21	130.94	131.54	129.57	131.40	1450465
2022-03-22	130.40	132.79	130.20	130.53	1210264
2022-03-23	131.21	131.54	129.20	131.26	1141727
2022-03-24	132.00	134.13	131.37	133.85	1290442
2022-03-25	133.68	136.63	133.68	136.55	907647
2022-03-28	135.87	136.55	134.08	135.95	1074834
2022-03-29	134.00	135.35	128.14	130.17	2136829
2022-03-30	131.01	136.41	130.70	132.77	1387712
2022-03-31	130.93	133.48	130.68	131.57	1793732
2022-04-01	132.74	133.62	130.12	131.13	1031965
2022-04-04	131.52	132.66	129.58	132.21	928462
2022-04-05	132.99	135.50	132.52	133.70	1575860
2022-04-06	134.18	135.08	132.75	134.00	977128
2022-04-07	134.62	136.43	133.73	135.83	748252
2022-04-08	136.76	138.75	135.61	138.40	960155
2022-04-11	138.46	139.09	135.95	136.58	829004
2022-04-12	137.02	139.05	136.64	137.16	761256
2022-04-13	137.98	138.92	137.39	138.59	534283
2022-04-14	137.61	138.48	136.70	136.79	819071
2022-04-18	137.33	140.36	136.94	137.38	964113
2022-04-19	137.65	139.98	137.26	139.33	664651
2022-04-20	139.47	140.99	137.75	139.49	1036900
2022-04-21	140.43	140.78	136.93	137.01	783935
2022-04-22	136.35	136.94	132.01	132.63	1051541
2022-04-25	131.03	132.09	128.05	131.65	1143350
2022-04-26	132.02	133.06	130.64	130.67	902105
2022-04-27	131.59	133.60	129.64	132.42	735631
2022-04-28	133.75	135.06	131.42	134.70	924310
2022-04-29	135.00	136.96	132.25	132.54	1011965
2022-05-02	133.17	133.60	129.13	131.78	1393740
2022-05-03	129.15	130.19	121.26	123.50	2057588
2022-05-04	124.20	124.68	119.90	122.53	1926706
2022-05-05	122.08	123.55	118.10	118.54	2250370
2022-05-06	118.02	119.53	115.77	119.00	1133921
2022-05-09	117.00	117.81	113.54	113.91	1125003
2022-05-10	115.23	116.00	111.44	112.67	934999
2022-05-11	112.94	117.78	112.17	115.51	1126435
2022-05-12	114.28	115.86	112.41	114.55	712009
2022-05-13	115.45	117.88	114.76	116.77	664278
2022-05-16	116.77	118.35	115.92	117.02	672441
2022-05-17	118.91	119.84	116.68	119.31	712181
2022-05-18	118.46	120.24	117.90	118.69	1027271
2022-05-19	117.60	122.35	117.22	121.38	851983
2022-05-20	122.60	122.91	116.28	119.43	886117
2022-05-23	120.86	124.09	120.05	123.51	785508
2022-05-24	122.73	124.12	120.78	123.56	638445
2022-05-25	123.15	125.37	122.04	122.28	945103
2022-05-26	123.55	124.70	122.79	123.14	1224675
2022-05-27	124.00	126.02	123.12	126.01	1216647
2022-05-31	124.19	124.26	121.60	122.58	2443062
2022-06-01	122.57	123.23	120.19	121.71	1144706
2022-06-02	122.30	125.60	121.19	125.55	934475
2022-06-03	124.79	125.15	121.26	121.32	668250
2022-06-06	122.11	122.11	119.51	120.47	1231129
2022-06-07	119.78	121.23	119.10	121.23	755881
2022-06-08	119.98	120.13	117.51	117.83	788463
2022-06-09	117.03	117.79	115.38	115.47	505012
2022-06-10	113.69	114.13	111.80	112.70	636129
2022-06-13	109.61	110.08	107.43	108.11	902823
2022-06-14	108.16	109.27	107.29	107.92	612085
2022-06-15	109.57	109.87	105.10	107.16	651941
2022-06-16	104.85	105.39	103.14	103.91	1033565
2022-06-17	104.32	105.85	102.73	103.98	1548342
2022-06-21	108.14	109.57	106.58	108.83	950230
2022-06-22	106.08	108.95	106.05	107.62	728413
2022-06-23	107.27	107.97	103.40	103.69	867265
2022-06-24	104.30	108.72	103.93	108.23	1347427
2022-06-27	108.69	109.24	107.14	108.92	1117844
2022-06-28	109.99	111.64	107.74	107.30	787921
2022-06-29	107.88	108.48	106.24	108.22	473677
2022-06-30	106.95	107.70	105.52	107.01	867676
2022-07-01	106.23	107.72	104.50	107.50	674159
2022-07-05	105.27	105.60	102.07	103.98	1100636
2022-07-06	104.12	104.49	99.77	103.60	1585471
2022-07-07	104.66	105.71	104.11	104.45	700726
2022-07-08	104.86	105.52	103.18	104.93	550083
2022-07-11	103.70	105.25	103.14	104.63	726211
2022-07-12	103.95	105.31	103.14	103.54	558093
2022-07-13	101.48	103.73	101.46	102.74	462218
2022-07-14	100.60	101.50	98.24	100.04	1145575
2022-07-15	101.66	101.99	99.55	100.91	782646
2022-07-18	101.97	102.71	100.03	100.37	994933
2022-07-19	101.34	104.18	101.30	103.80	890659
2022-07-20	104.47	105.81	103.77	104.86	687105
2022-07-21	104.02	105.80	103.38	105.78	596205
2022-07-22	106.14	107.07	105.46	105.90	602545
2022-07-25	106.64	108.02	105.73	107.63	576292
2022-07-26	107.66	108.61	107.29	107.79	467049
2022-07-27	107.09	110.35	107.00	109.76	585915
2022-07-28	110.75	111.36	109.04	110.22	475326
2022-07-29	111.08	111.66	110.22	111.10	570252
2022-08-01	110.49	110.49	108.70	109.11	894606
2022-08-02	108.59	109.89	107.46	107.50	1004882
2022-08-03	107.34	110.85	107.00	109.04	1330441
2022-08-04	109.00	109.70	105.87	106.05	976010
2022-08-05	105.34	107.82	105.34	106.33	834909
2022-08-08	107.47	108.60	106.04	108.03	729294
2022-08-09	108.20	108.62	106.08	107.35	622539
2022-08-10	109.30	109.89	108.95	109.23	540047
2022-08-11	110.14	110.75	109.25	109.57	354707
2022-08-12	109.94	112.30	109.04	112.27	645061
2022-08-15	110.65	112.09	110.28	111.99	550664
2022-08-16	112.30	114.43	111.52	113.76	624627
2022-08-17	112.42	113.37	111.78	112.99	610918
2022-08-18	113.15	113.54	112.30	112.89	415060
2022-08-19	112.40	112.56	110.58	111.44	461173
2022-08-22	110.17	110.23	108.05	108.82	508459
2022-08-23	109.16	113.51	109.16	113.29	688007
2022-08-24	113.50	115.96	113.23	114.68	827214
2022-08-25	115.60	117.64	115.18	117.59	762825
2022-08-26	118.35	118.48	113.90	113.92	480040
2022-08-29	112.65	114.38	112.16	113.02	495464
2022-08-30	112.77	112.98	109.27	109.71	609517
2022-08-31	109.45	109.59	107.45	108.08	951998
2022-09-01	106.61	107.03	104.41	106.82	722492
2022-09-02	108.00	108.62	105.95	106.44	662136
2022-09-06	107.06	107.81	104.50	105.03	560998
2022-09-07	104.65	109.07	104.37	108.61	446540
2022-09-08	107.33	110.22	106.91	109.98	527936
2022-09-09	111.36	113.40	110.58	112.70	782431
2022-09-12	113.34	113.34	111.57	113.06	671877
2022-09-13	110.68	113.11	110.00	110.34	645969
2022-09-14	110.23	111.11	108.74	110.99	699338
2022-09-15	110.67	111.25	107.82	108.25	626577
2022-09-16	106.22	106.96	104.68	105.88	1178216
2022-09-19	104.19	107.84	103.81	107.61	825362
2022-09-20	106.31	107.07	105.42	106.32	496048
2022-09-21	107.34	108.54	105.69	105.70	685755
2022-09-22	106.12	108.04	105.17	107.18	1044153
2022-09-23	105.19	105.60	103.25	104.80	957593
2022-09-26	104.30	106.98	103.05	103.29	982280
2022-09-27	104.91	106.42	104.14	105.00	1141103
2022-09-28	105.37	108.98	104.96	107.85	1292262
2022-09-29	107.24	107.24	105.32	106.31	916452
2022-09-30	106.02	107.34	105.47	105.70	1387688
2022-10-03	107.56	109.77	107.34	109.11	1079086
2022-10-04	110.91	113.25	110.21	112.44	1136758
2022-10-05	111.34	112.60	110.33	112.04	884352
2022-10-06	111.47	113.32	111.11	111.97	826073
2022-10-07	111.29	112.00	109.47	110.76	642440
2022-10-10	111.31	113.19	110.97	112.42	589268
2022-10-11	111.87	114.65	111.67	112.42	745779
2022-10-12	112.75	115.40	112.03	114.70	1404942
2022-10-13	112.50	117.34	112.04	116.52	954290
2022-10-14	117.17	117.51	110.47	110.84	844301
2022-10-17	112.81	114.73	112.58	114.45	821998
2022-10-18	117.17	118.55	115.89	117.69	831256
2022-10-19	117.23	118.70	115.64	116.67	694513
2022-10-20	117.45	118.02	114.45	115.35	917372
2022-10-21	115.21	117.53	113.95	117.20	1179336
2022-10-24	117.35	117.87	115.30	115.70	1047703
2022-10-25	115.40	119.36	115.02	118.65	1252174
2022-10-26	119.14	119.59	117.79	118.40	808658
2022-10-27	118.70	119.48	117.95	118.55	673394
2022-10-28	118.66	119.53	116.49	117.96	927290
2022-10-31	117.61	119.38	116.64	118.90	949865
2022-11-01	119.48	119.80	117.68	119.58	1102100
2022-11-02	122.82	124.50	119.00	119.87	1918700
2022-11-03	117.78	124.85	117.58	123.34	1395433
2022-11-04	125.42	125.64	121.67	124.50	930820
2022-11-07	124.64	125.32	123.36	124.47	610298
2022-11-08	125.01	127.97	124.02	127.15	673790
2022-11-09	126.48	128.03	125.62	125.87	605379
2022-11-10	129.16	129.78	126.15	126.45	839542
2022-11-11	127.47	128.33	123.57	125.55	880029
2022-11-14	125.35	129.44	124.43	127.13	666694
2022-11-15	129.28	129.33	126.13	128.73	678302
2022-11-16	127.97	128.11	126.57	126.72	617423
2022-11-17	125.00	127.44	124.34	127.30	718371
2022-11-18	128.44	128.57	126.57	127.65	700066
2022-11-21	126.29	127.91	125.76	127.27	505532
2022-11-22	128.52	129.00	127.10	128.13	638447
2022-11-23	128.39	128.99	127.10	128.25	579583
2022-11-25	128.16	129.56	128.01	129.18	172153
2022-11-28	128.10	128.75	126.70	127.04	646284
2022-11-29	127.67	128.57	126.53	127.71	542988
2022-11-30	128.06	130.72	126.71	130.64	1196490
2022-12-01	131.00	132.50	129.99	130.03	658053
2022-12-02	129.49	134.38	128.12	134.36	1061584
2022-12-05	133.49	134.29	130.06	130.73	731843
2022-12-06	131.03	131.34	126.77	127.94	983939
2022-12-07	127.86	128.79	126.96	127.92	694835
2022-12-08	129.13	129.37	127.82	127.99	600971
2022-12-09	127.99	129.00	126.58	126.60	527077
2022-12-12	126.79	127.20	125.16	126.29	808260
2022-12-13	128.62	129.21	127.02	127.60	828586
2022-12-14	127.88	129.22	126.37	126.79	467306
2022-12-15	125.68	125.83	124.02	125.17	774588
2022-12-16	124.05	125.52	123.27	124.30	2182193
2022-12-19	124.50	125.42	122.39	122.76	636524
2022-12-20	123.15	124.56	122.36	124.17	785386
2022-12-21	124.72	125.71	123.59	125.09	530658
2022-12-22	124.87	125.14	122.59	124.67	500810
2022-12-23	124.58	126.51	123.82	126.34	575842
2022-12-27	127.21	127.49	125.99	126.54	436785
2022-12-28	126.25	126.92	124.56	124.08	422186
2022-12-29	124.57	126.05	124.57	124.94	430653
2022-12-30	124.56	125.40	123.59	124.80	591561
2023-01-03	124.87	125.74	123.75	124.92	735732
2023-01-04	124.91	126.00	122.35	122.94	977594
2023-01-05	122.16	123.31	120.17	121.70	993191
2023-01-06	123.25	125.69	122.63	125.46	739536
2023-01-09	126.60	129.45	125.60	128.97	1042656
2023-01-10	129.50	130.30	127.77	128.70	651698
2023-01-11	130.30	131.57	128.82	131.52	877241
2023-01-12	131.57	131.65	129.04	129.38	547949
2023-01-13	128.66	130.06	127.80	129.97	550051
2023-01-17	130.32	131.72	128.28	128.63	876717
2023-01-18	129.63	129.95	126.59	126.62	741286
2023-01-19	126.42	127.32	125.77	126.57	400192
2023-01-20	127.02	129.22	126.27	128.20	662788
2023-01-23	128.39	128.81	126.56	127.48	500056
2023-01-24	126.60	129.39	125.00	129.22	317422
2023-01-25	127.89	129.61	126.53	128.88	366383
2023-01-26	129.06	131.35	129.06	130.90	591415
2023-01-27	130.61	132.94	130.59	132.22	769239
2023-01-30	132.00	133.37	129.28	130.29	673542
2023-01-31	130.35	133.20	129.99	133.13	560748
2023-02-01	132.79	133.35	131.10	132.43	747449
2023-02-02	131.10	131.57	125.78	128.72	1412996
2023-02-03	128.55	129.07	127.04	127.39	1063347
2023-02-06	126.97	126.97	124.16	126.13	1350257
2023-02-07	125.73	127.11	124.88	126.13	1008745
2023-02-08	126.69	130.25	125.67	128.47	1226326
2023-02-09	129.51	130.84	126.77	129.10	1093885
2023-02-10	129.38	131.57	129.15	131.20	1145693
2023-02-13	131.20	131.77	128.66	128.94	820344
2023-02-14	128.89	129.21	127.26	128.64	760589
2023-02-15	128.05	129.21	127.07	129.04	881908
2023-02-16	128.07	131.05	127.80	129.00	976018
2023-02-17	128.93	129.26	127.64	128.20	495906
2023-02-21	127.93	128.40	126.00	126.14	593499
2023-02-22	126.57	129.05	126.20	128.73	534838
2023-02-23	128.62	130.28	128.01	129.08	525141
2023-02-24	127.87	129.43	126.29	128.87	557020
2023-02-27	129.31	130.41	128.68	129.22	483212
2023-02-28	129.31	129.85	128.66	129.15	903417
2023-03-01	128.87	129.81	127.74	128.12	701109
2023-03-02	128.24	129.20	126.57	128.86	791110
2023-03-03	129.14	129.14	127.40	128.40	729929
2023-03-06	127.80	128.27	125.07	125.98	1054347
2023-03-07	125.61	126.45	123.87	126.13	763647
2023-03-08	126.23	127.65	125.43	127.47	969449
2023-03-09	127.85	128.52	122.92	123.26	574078
2023-03-10	122.75	123.19	119.89	120.56	613566
2023-03-13	118.88	121.05	117.54	119.44	1042549
2023-03-14	121.45	122.25	118.69	120.26	918456
2023-03-15	117.53	118.72	114.43	116.05	847828
2023-03-16	114.57	116.99	113.86	116.76	1137560
2023-03-17	117.01	117.53	115.41	116.07	1660801
2023-03-20	117.07	119.14	115.89	118.86	1011750
2023-03-21	120.42	121.89	119.78	121.53	821493
2023-03-22	121.50	121.69	117.88	118.06	933525
2023-03-23	118.19	118.89	115.40	116.96	840292
2023-03-24	116.12	118.17	115.00	117.69	725697
2023-03-27	119.11	119.11	117.36	118.31	502398
2023-03-28	118.63	120.34	118.15	119.25	376630
2023-03-29	120.56	121.65	119.75	120.39	722933
2023-03-30	121.34	121.62	120.17	121.09	490586
2023-03-31	121.38	122.32	121.01	122.13	516521
2023-04-03	122.66	123.25	121.65	122.71	875277
2023-04-04	122.09	123.16	120.81	121.59	879387
2023-04-05	121.27	121.92	120.09	121.88	1106119
2023-04-06	120.55	121.09	116.12	116.92	1595865
2023-04-10	117.09	119.29	116.75	119.07	712014
2023-04-11	119.07	120.89	118.34	120.77	667255
2023-04-12	121.13	123.78	120.75	122.50	889305
2023-04-13	123.87	124.77	122.29	123.85	722789
2023-04-14	123.84	124.91	121.93	122.69	563907
2023-04-17	123.52	124.32	123.00	124.31	402718
2023-04-18	124.58	125.20	124.02	124.69	390863
2023-04-19	124.00	124.58	123.20	123.75	555041
2023-04-20	122.91	123.40	122.21	123.11	648380
2023-04-21	123.14	124.19	122.91	123.22	693108
2023-04-24	123.77	124.04	122.99	123.79	397994
2023-04-25	122.77	123.85	121.99	122.03	640401
2023-04-26	121.11	122.00	119.73	119.82	808846
2023-04-27	119.84	122.14	119.50	121.78	763084
2023-04-28	121.45	123.70	121.45	123.58	946179
2023-05-01	123.50	124.61	122.83	123.76	910519
2023-05-02	118.80	121.54	111.78	116.42	3243322
2023-05-03	115.90	117.25	113.81	113.99	1251969
2023-05-04	113.44	113.84	111.00	111.89	1108048
2023-05-05	113.14	114.20	112.56	113.49	816266
2023-05-08	114.47	114.66	111.77	111.96	586104
2023-05-09	111.57	111.63	110.02	110.50	1032605
2023-05-10	111.79	112.10	108.54	110.58	1036583
2023-05-11	108.90	109.63	108.31	109.50	1095218
2023-05-12	109.66	110.54	108.67	109.58	776338
2023-05-15	110.13	110.23	108.98	110.16	618145
2023-05-16	109.47	109.68	108.22	108.30	990677
2023-05-17	108.61	109.44	107.69	108.02	774173
2023-05-18	107.88	108.74	106.26	108.47	796555
2023-05-19	109.21	109.79	108.17	108.91	604633
2023-05-22	109.12	109.68	107.81	107.83	1030463
2023-05-23	107.63	107.97	106.45	106.64	801404
2023-05-24	106.56	106.60	104.73	104.91	709808
2023-05-25	104.27	105.15	103.58	103.87	649629
2023-05-26	104.29	104.85	103.41	103.59	769232
2023-05-30	103.24	104.42	102.16	104.21	891483
2023-05-31	103.55	104.44	102.63	104.08	2746798
2023-06-01	104.36	105.21	103.77	104.29	1105269
2023-06-02	106.05	107.26	105.44	107.07	1089135
2023-06-05	107.70	109.11	107.21	107.07	1076979
2023-06-06	106.51	110.37	106.51	110.21	1080983
2023-06-07	110.45	111.95	109.48	111.45	957407
2023-06-08	111.16	111.45	108.76	109.96	1002903
2023-06-09	109.29	110.63	105.04	105.63	1770862
2023-06-12	105.63	106.70	104.69	105.10	1522075
2023-06-13	105.88	106.85	104.98	105.81	1242749
2023-06-14	106.25	106.83	104.28	104.54	698797
2023-06-15	105.00	106.40	104.33	105.90	772840
2023-06-16	106.31	107.29	105.41	106.77	1605368
2023-06-20	105.69	106.45	104.12	105.28	1107609
2023-06-21	105.06	108.91	104.36	108.86	1417471
2023-06-22	108.55	108.68	107.02	107.91	1102693
2023-06-23	107.22	107.68	105.48	105.73	1270852
2023-06-26	106.04	106.87	105.54	106.59	807113
2023-06-27	106.25	107.15	104.35	105.10	753896
2023-06-28	105.18	105.72	103.03	103.36	1304686
2023-06-29	103.05	104.68	102.61	104.53	746991
2023-06-30	105.27	105.27	103.50	104.34	847987
2023-07-03	104.03	106.87	103.67	106.09	450195
2023-07-05	104.73	104.74	102.42	102.54	991759
2023-07-06	101.83	103.50	101.42	103.36	1087231
2023-07-07	102.90	104.92	102.52	104.25	1453526
2023-07-10	96.04	97.63	88.77	92.63	8312688
2023-07-11	92.65	94.00	91.58	93.83	2460219
2023-07-12	95.00	96.00	93.08	95.47	2271385
2023-07-13	95.22	97.27	94.62	96.18	1643929
2023-07-14	96.32	96.76	94.97	95.23	1109528
2023-07-17	95.00	96.06	94.87	95.41	888830
2023-07-18	95.80	97.45	95.12	95.57	1218430
2023-07-19	95.92	96.91	95.47	95.63	1181527
2023-07-20	96.64	96.64	95.23	95.64	817689
2023-07-21	95.51	95.85	94.82	95.16	1150093
2023-07-24	94.17	95.83	94.06	95.41	1624993
2023-07-25	96.32	96.32	95.18	95.76	1166936
2023-07-26	95.28	96.34	95.01	95.29	647367
2023-07-27	95.29	96.64	94.89	95.21	809977
2023-07-28	96.35	96.53	95.71	96.34	1150924
2023-07-31	96.70	96.81	95.60	96.23	831265
2023-08-01	95.57	96.05	93.81	94.03	1402979
2023-08-02	93.16	94.31	92.72	92.82	1680098
2023-08-03	91.52	92.77	89.68	90.99	1839965
2023-08-04	91.34	94.07	91.34	91.49	1297990
2023-08-07	91.47	92.24	90.95	91.05	1077615
2023-08-08	90.00	90.26	88.54	88.62	1256250
2023-08-09	88.99	89.07	86.61	86.95	2064471
2023-08-10	87.47	88.43	86.85	87.75	1412831
2023-08-11	87.58	89.79	87.37	89.06	1015062
2023-08-14	88.22	89.95	87.89	89.80	1417647
2023-08-15	88.91	89.47	87.41	87.48	1226485
2023-08-16	87.15	87.83	86.81	87.15	863382
2023-08-17	87.38	88.93	87.09	88.82	1145954
2023-08-18	88.26	90.33	88.25	89.00	1392280
2023-08-21	88.71	89.12	87.43	88.15	931857
2023-08-22	88.25	88.69	87.95	88.52	951920
2023-08-23	88.36	88.51	87.67	88.18	1116807
2023-08-24	88.00	88.59	87.57	88.25	903585
2023-08-25	88.77	88.97	87.88	87.95	865410
2023-08-28	88.40	89.27	88.17	88.61	610299
2023-08-29	88.98	89.22	87.90	88.69	1214449
2023-08-30	88.56	88.83	87.85	88.40	1520978
2023-08-31	88.56	88.63	85.68	86.23	2163526
2023-09-01	87.07	87.35	85.87	86.09	1529928
2023-09-05	85.33	85.33	82.34	82.62	2641509
2023-09-06	82.45	82.99	81.64	82.19	1924589
2023-09-07	81.14	81.50	74.82	76.10	7138491
2023-09-08	76.47	77.10	74.81	75.46	3065110
2023-09-11	75.89	76.70	73.71	73.87	2467384
2023-09-12	73.49	75.60	73.00	75.05	2341780
2023-09-13	75.52	77.19	75.05	75.31	2213827
2023-09-14	76.13	76.62	75.02	75.61	2268557
2023-09-15	75.50	76.82	75.35	75.65	2929398
2023-09-18	75.80	75.89	73.69	73.74	1513386
2023-09-19	74.00	74.05	72.42	72.50	1655264
2023-09-20	73.00	73.00	70.91	70.98	1651128
2023-09-21	70.70	71.01	69.74	69.79	1561973
2023-09-22	70.05	70.16	68.17	68.39	1555588
2023-09-25	67.44	68.96	67.37	67.93	1242588
2023-09-26	67.42	67.81	66.55	67.04	1442987
2023-09-27	67.42	67.50	65.62	65.43	1463219
2023-09-28	65.62	66.65	65.30	65.91	1987103
2023-09-29	66.59	67.28	65.96	66.97	1944797
2023-10-02	66.64	66.65	64.80	65.25	2338755
2023-10-03	64.60	66.48	64.52	65.15	1731049
2023-10-04	65.85	66.10	64.60	64.85	1391363
2023-10-05	64.60	65.01	63.00	63.51	1186319
2023-10-06	62.81	63.42	62.23	62.79	1612512
2023-10-09	62.81	63.55	62.01	63.35	1491062
2023-10-10	63.85	64.75	63.38	64.62	1125863
2023-10-11	64.47	64.69	62.19	62.76	924289
2023-10-12	63.04	63.04	61.50	61.87	1257663
2023-10-13	62.05	62.64	61.80	62.41	1189048
2023-10-16	63.26	64.89	62.27	64.22	1336762
2023-10-17	63.79	67.27	63.71	67.24	2077757
2023-10-18	66.73	67.81	65.83	66.16	1778804
2023-10-19	65.83	67.76	65.66	66.59	1201646
2023-10-20	66.36	67.88	66.28	66.95	2749662
2023-10-23	50.16	59.90	49.70	58.12	8862406
2023-10-24	56.45	57.08	54.97	56.11	3762982
2023-10-25	56.08	56.68	54.87	55.77	1810588
2023-10-26	56.36	58.39	55.69	57.34	1642852
2023-10-27	57.61	57.98	56.76	56.88	1642269
2023-10-30	57.90	58.67	56.56	57.96	1775595
2023-10-31	56.17	56.33	52.10	53.20	3714930
2023-11-01	53.28	53.43	49.94	50.01	3631733
2023-11-02	50.49	55.12	50.27	54.69	2741507
2023-11-03	55.50	56.17	54.50	55.39	2205322
2023-11-06	55.30	55.84	54.04	55.39	1853756
2023-11-07	54.72	55.23	53.26	53.37	1230373
2023-11-08	54.04	54.06	52.38	52.42	1373245
2023-11-09	53.13	53.21	49.56	50.11	2686133
2023-11-10	50.01	51.58	49.49	51.24	1859661
2023-11-13	50.84	51.64	50.14	51.23	1347605
2023-11-14	52.02	54.36	52.02	52.74	1755684
2023-11-15	53.08	56.49	53.03	54.70	1934666
2023-11-16	56.00	56.46	52.73	53.43	1782536
2023-11-17	54.11	54.14	52.73	53.65	1533417
2023-11-20	53.62	54.43	52.56	53.71	1579582
2023-11-21	53.42	54.06	53.00	53.20	1010822
2023-11-22	53.01	53.50	52.30	53.12	959699
2023-11-24	53.33	53.89	52.88	53.09	497699
2023-11-27	52.50	52.85	51.62	52.00	1578442
2023-11-28	51.97	52.80	51.24	52.37	1249577
2023-11-29	52.62	53.76	52.13	52.68	1288114
2023-11-30	52.96	53.69	51.98	53.66	3168002
2023-12-01	54.03	55.86	53.28	55.75	2116550
2023-12-04	55.50	56.58	55.14	55.42	1866115
2023-12-05	55.07	55.18	53.54	53.78	1754734
2023-12-06	54.22	55.59	53.81	55.21	1413740
2023-12-07	54.93	56.37	54.75	55.37	1804948
2023-12-08	55.95	56.57	55.36	55.88	1307737
2023-12-11	55.66	56.03	55.09	55.80	1758074
2023-12-12	55.80	55.88	54.24	54.65	1346232
2023-12-13	54.54	57.76	54.34	57.76	1508964
2023-12-14	58.84	61.57	58.84	60.23	2532793
2023-12-15	60.00	60.50	59.51	59.51	4583795
2023-12-18	59.78	59.78	58.12	58.89	1690464
2023-12-19	59.90	61.14	59.48	60.98	1961627
2023-12-20	60.72	61.21	59.56	59.73	2172371
2023-12-21	60.57	62.11	60.18	62.10	1804343
2023-12-22	62.46	63.63	62.10	62.74	1655858
2023-12-26	63.00	64.00	62.65	63.74	1180591
2023-12-27	63.57	63.98	63.21	63.05	1194374
2023-12-28	63.68	63.68	63.08	63.31	1097286
2023-12-29	62.83	63.40	62.60	63.05	1405085
2024-01-02	62.81	65.81	62.81	64.84	1776744
2024-01-03	64.07	64.50	60.94	61.19	1815708
2024-01-04	61.64	61.97	59.86	60.27	1959698
2024-01-05	59.99	61.41	59.31	60.78	1129929
2024-01-08	60.39	61.90	59.86	61.58	1085915
2024-01-09	61.07	61.54	60.06	60.59	1018520
2024-01-10	59.93	60.49	59.22	59.51	1098842
2024-01-11	59.70	59.98	58.75	58.93	1339759
2024-01-12	59.48	59.70	58.11	58.21	1016224
2024-01-16	57.50	57.65	56.06	57.04	2002990
2024-01-17	56.21	56.80	54.95	55.47	1546931
2024-01-18	55.35	55.47	54.31	55.04	1233805
2024-01-19	55.17	56.03	54.38	55.65	1489912
2024-01-22	55.14	56.43	54.88	56.40	1303267
2024-01-23	57.50	58.04	56.92	57.82	1409131
2024-01-24	58.11	58.44	56.27	57.01	1326783
2024-01-25	57.50	57.91	56.30	57.47	864072
2024-01-26	58.34	59.08	57.95	58.35	1145300
2024-01-29	58.14	58.18	56.62	57.80	1143218
2024-01-30	57.22	58.25	57.00	57.49	922483
2024-01-31	57.59	58.31	56.18	56.20	1387548
2024-02-01	58.34	62.17	58.06	62.14	3790860
2024-02-02	61.74	62.10	60.03	61.43	2948738
2024-02-05	60.00	61.42	59.75	60.42	3620437
2024-02-06	52.10	57.33	52.00	53.45	5842622
2024-02-07	53.51	55.38	53.34	54.65	3777114
2024-02-08	54.40	54.86	51.59	52.04	2738639
2024-02-09	51.89	52.41	50.63	51.75	3290691
2024-02-12	51.91	53.96	51.51	53.61	2259644
2024-02-13	52.20	53.04	51.27	51.49	2501422
2024-02-14	51.89	52.10	50.60	51.13	2571283
2024-02-15	51.55	52.68	51.23	51.74	2154383
2024-02-16	51.48	52.79	51.10	52.34	1969818
2024-02-20	51.80	51.90	50.72	50.99	2112725
2024-02-21	50.79	51.32	50.03	51.11	1807337
2024-02-22	51.20	51.82	50.24	51.65	1535980
2024-02-23	51.37	52.56	51.06	52.38	1254089
2024-02-26	51.85	52.91	51.48	52.54	1714796
2024-02-27	53.02	53.30	52.57	52.78	1546122
2024-02-28	52.32	52.44	51.01	51.29	2023424
2024-02-29	51.59	56.55	51.44	56.39	4852978
2024-03-01	56.48	57.65	55.87	57.31	2808684
2024-03-04	57.31	59.43	57.20	58.80	2925581
2024-03-05	58.67	60.11	58.25	59.71	2030797
2024-03-06	60.30	61.92	59.63	61.52	1982304
2024-03-07	62.00	64.37	61.66	63.40	1907177
2024-03-08	63.72	64.51	62.62	62.69	1861454
2024-03-11	62.49	64.84	62.45	64.16	1847698
2024-03-12	64.78	65.04	63.16	63.85	1547241
2024-03-13	64.14	67.08	64.00	65.71	2514756
2024-03-14	65.18	65.30	63.56	64.07	1939068
2024-03-15	63.41	65.90	63.13	65.05	6225390
2024-03-18	64.42	66.91	64.08	66.06	2280389
2024-03-19	65.30	65.71	61.61	61.67	2370388
2024-03-20	63.53	64.85	63.02	64.11	2751943
2024-03-21	64.50	65.10	64.05	64.91	1899220
2024-03-22	64.94	65.44	62.36	62.36	1313102
2024-03-25	62.98	63.94	62.55	62.82	1547759
2024-03-26	63.19	64.00	62.07	61.86	1582943
2024-03-27	62.12	63.11	62.03	62.70	1299811
2024-03-28	62.91	64.33	62.43	63.70	2017951
2024-04-01	64.00	64.25	62.62	62.76	1359879
2024-04-02	62.77	62.77	60.12	60.34	1564806
2024-04-03	60.35	60.97	59.62	60.03	1630195
2024-04-04	60.58	61.25	59.08	59.21	1936611
2024-04-05	58.85	59.47	58.23	58.74	1658655
2024-04-08	59.23	61.32	58.93	60.14	1542125
2024-04-09	61.55	63.78	60.77	63.76	1817571
2024-04-10	62.35	63.67	61.52	62.22	1616768
2024-04-11	62.24	62.69	60.46	61.54	1485787
2024-04-12	60.70	60.79	56.52	56.75	2007136
2024-04-15	57.00	58.28	56.19	56.74	1553675
2024-04-16	56.41	56.83	55.38	55.43	1500027
2024-04-17	56.46	56.49	55.48	56.06	1544680
2024-04-18	56.82	57.22	56.04	56.94	1459764
2024-04-19	56.79	57.85	56.60	57.82	1343836
2024-04-22	57.82	58.85	56.40	58.25	2029210
2024-04-23	57.56	59.33	57.45	58.65	1583258
2024-04-24	58.36	58.69	57.69	58.40	1011401
2024-04-25	58.31	58.58	56.86	57.80	1056945
2024-04-26	58.00	58.80	57.31	58.46	942840
2024-04-29	59.04	60.21	58.75	60.21	1642123
2024-04-30	59.69	60.31	58.99	59.01	1957946
2024-05-01	59.23	59.26	57.57	57.77	1380780
2024-05-02	59.31	60.57	58.31	60.53	1864512
2024-05-03	61.00	61.92	60.65	61.85	1482133
2024-05-06	62.00	62.67	60.70	60.98	1955130
2024-05-07	62.18	68.47	61.35	66.75	6580795
2024-05-08	66.18	67.25	64.73	64.84	2705843
2024-05-09	65.81	67.38	65.27	67.02	1352074
2024-05-10	67.44	67.95	66.59	67.53	1304133
2024-05-13	67.73	68.72	66.63	66.71	1663294
2024-05-14	67.56	68.12	66.18	66.27	1195245
2024-05-15	66.86	66.86	63.33	63.92	2519991
2024-05-16	63.73	64.78	62.66	64.15	1376423
2024-05-17	64.41	64.41	63.32	63.98	1281032
2024-05-20	63.91	64.66	63.14	63.87	864925
2024-05-21	63.60	65.27	63.40	64.03	1551423
2024-05-22	63.02	63.91	62.75	63.62	1479510
2024-05-23	63.38	63.71	59.44	60.05	1868694
2024-05-24	60.51	61.78	60.16	61.76	1435551
2024-05-28	61.99	63.00	61.27	62.89	1587234
2024-05-29	62.19	62.20	60.47	60.50	1527382
2024-05-30	60.60	61.62	60.04	61.16	1729776
2024-05-31	61.20	61.84	60.39	60.95	12101519
2024-06-03	61.26	61.31	58.51	58.93	2097171
2024-06-04	58.39	58.45	56.46	56.65	2752319
2024-06-05	57.02	58.16	56.40	57.83	2151040
2024-06-06	57.74	58.71	56.87	58.68	1549281
2024-06-07	57.42	58.68	56.61	56.66	2267706
2024-06-10	56.00	56.03	54.45	54.99	2271767
2024-06-11	54.00	57.95	53.46	57.19	3777001
2024-06-12	58.36	59.85	57.08	57.32	1986975
2024-06-13	56.96	57.29	55.06	55.42	1281465
2024-06-14	54.56	55.58	54.37	54.79	1266395
2024-06-17	55.11	56.05	54.50	55.95	1435451
2024-06-18	56.13	57.10	54.46	55.54	1864060
2024-06-20	56.15	56.17	54.22	54.38	1819506
2024-06-21	54.41	57.49	54.40	56.39	4283010
2024-06-24	57.00	58.61	56.82	57.14	1971395
2024-06-25	56.78	56.94	55.91	56.52	1268485
2024-06-26	56.25	57.19	56.06	56.77	1096272
2024-06-27	56.83	57.47	56.56	56.50	918876
2024-06-28	56.92	58.06	56.92	57.55	2772608
2024-07-01	57.36	58.16	56.35	56.61	1520273
2024-07-02	56.83	57.36	55.30	55.62	1546582
2024-07-03	56.17	56.57	55.63	55.66	708774
2024-07-05	55.27	56.01	54.72	55.12	1906203
2024-07-08	55.41	56.39	55.09	56.23	1195291
2024-07-09	55.80	55.99	54.50	54.54	1070386
2024-07-10	54.95	55.54	54.50	54.85	966928
2024-07-11	55.99	56.93	55.12	56.70	1148436
2024-07-12	57.41	57.82	56.46	57.41	1070779
2024-07-15	57.40	58.10	56.29	58.06	1156307
2024-07-16	57.83	59.26	57.33	59.24	1316763
2024-07-17	59.14	62.58	59.14	61.95	2073978
2024-07-18	61.63	62.49	59.82	59.95	1864712
2024-07-19	59.76	59.76	56.70	57.82	1651556
2024-07-22	58.19	58.38	56.68	57.91	1351083
2024-07-23	57.69	57.70	56.68	57.48	1637628
2024-07-24	57.66	57.66	56.52	56.95	1676700
2024-07-25	56.49	59.24	56.21	58.94	1511487
2024-07-26	59.26	60.19	58.60	59.60	1092191
2024-07-29	59.50	60.00	58.37	59.30	1279065
2024-07-30	58.93	59.00	57.11	58.47	1404126
2024-07-31	58.90	59.64	57.42	58.36	5020964
2024-08-01	63.35	68.55	62.81	64.34	6671170
2024-08-02	60.79	62.75	60.44	62.19	2401892
2024-08-05	59.15	62.35	58.36	61.66	2519620
2024-08-06	61.50	62.17	60.77	61.21	1458959
2024-08-07	62.06	62.79	60.97	61.25	1327013
2024-08-08	61.50	62.40	61.18	61.44	1328640
2024-08-09	61.23	61.40	60.06	61.15	1031736
2024-08-12	61.17	61.57	59.31	59.65	1119527
2024-08-13	59.94	61.43	59.64	61.29	1480564
2024-08-14	61.34	61.60	60.48	61.42	1441886
2024-08-15	62.31	62.93	61.72	62.38	1040418
2024-08-16	62.29	63.51	61.95	63.20	944846
2024-08-19	63.25	65.22	63.25	65.20	1174577
2024-08-20	64.78	65.33	63.22	63.31	771895
2024-08-21	63.87	64.35	63.20	63.97	701356
2024-08-22	63.80	64.09	63.21	63.91	498908
2024-08-23	64.36	65.43	64.00	65.38	752095
2024-08-26	65.85	66.07	65.01	65.19	552061
2024-08-27	65.03	65.60	64.29	65.08	560364
2024-08-28	64.55	65.20	64.54	65.11	641287
2024-08-29	65.80	65.98	64.45	65.40	596319
2024-08-30	65.38	65.59	64.15	64.58	979671
2024-09-03	63.21	63.51	61.78	62.64	1091176
2024-09-04	62.72	63.72	62.59	63.07	600646
2024-09-05	63.33	63.78	62.50	62.66	639034
2024-09-06	62.42	62.89	60.18	60.28	1082279
2024-09-09	60.46	61.96	60.10	61.07	832480
2024-09-10	60.91	61.45	60.15	61.16	768160
2024-09-11	61.30	61.64	59.48	61.54	722474
2024-09-12	61.51	62.17	60.74	62.00	654272
2024-09-13	62.68	63.61	62.53	63.51	569745
2024-09-16	63.70	64.15	62.62	63.36	673553
2024-09-17	63.64	64.24	63.06	63.34	896684
2024-09-18	63.57	64.73	62.71	63.50	734179
2024-09-19	64.78	64.80	63.41	64.24	768115
2024-09-20	63.90	63.92	62.01	62.04	3781716
2024-09-23	62.51	63.71	62.06	63.56	1112188
2024-09-24	64.39	65.87	63.74	64.65	1929643
2024-09-25	64.81	64.81	63.52	63.97	795924
2024-09-26	64.54	66.02	64.13	65.97	1078196
2024-09-27	66.74	67.32	65.89	65.50	1192114
2024-09-30	65.26	66.28	64.98	65.94	1063235
2024-10-01	65.75	66.03	65.13	65.67	809116
2024-10-02	65.77	66.50	65.04	65.43	695897
2024-10-03	64.81	65.21	63.80	64.01	1180597
2024-10-04	64.72	65.23	63.89	63.98	469372
2024-10-07	63.68	64.40	62.92	63.08	896896
2024-10-08	62.68	62.78	61.75	61.98	788623
2024-10-09	61.82	62.38	61.12	61.46	1134570
2024-10-10	61.14	61.21	59.93	60.38	1107488
2024-10-11	60.71	61.24	60.28	60.66	707642
2024-10-14	60.65	62.79	60.43	62.73	1091755
2024-10-15	62.24	62.68	61.67	61.76	820423
2024-10-16	62.21	63.40	61.90	62.73	770075
2024-10-17	62.59	62.97	61.60	62.52	928232
2024-10-18	62.96	62.96	62.00	62.69	723346
2024-10-21	62.82	62.95	61.69	62.33	694851
2024-10-22	62.09	62.52	61.37	62.38	628272
2024-10-23	61.32	62.78	61.11	62.11	735763
2024-10-24	62.44	62.45	61.31	61.50	702601
2024-10-25	61.50	62.54	61.25	62.00	637876
2024-10-28	62.21	62.93	61.47	61.54	1041354
2024-10-29	61.66	61.90	60.13	60.18	1309269
2024-10-30	63.50	67.27	63.50	66.62	3275004
2024-10-31	66.84	67.75	64.75	64.99	1552717
2024-11-01	64.62	64.97	62.93	63.15	1088860
2024-11-04	63.87	64.73	63.13	63.45	1100796
2024-11-05	63.10	63.65	62.57	63.62	831823
2024-11-06	65.99	66.22	59.64	60.93	2051806
2024-11-07	61.15	61.50	59.78	60.84	1372791
2024-11-08	61.38	61.58	59.45	59.70	1037673
2024-11-11	59.67	60.32	58.70	59.09	895961
2024-11-12	58.58	58.58	55.11	55.94	2029202
2024-11-13	56.00	56.60	55.48	55.73	1371514
2024-11-14	55.64	56.06	55.04	55.48	1099724
2024-11-15	55.48	56.00	54.25	54.39	1586177
2024-11-18	54.73	55.25	54.29	55.23	1308350
2024-11-19	54.63	56.35	54.40	55.61	1261751
2024-11-20	55.61	57.21	55.50	57.20	1138714
2024-11-21	57.10	58.60	57.01	58.33	1379328
2024-11-22	58.38	59.13	58.00	58.74	760743
2024-11-25	59.22	60.64	59.00	60.62	1363021
2024-11-26	59.95	61.26	59.61	59.97	1590577
2024-11-27	60.35	61.07	59.26	59.50	733557
2024-11-29	59.12	59.51	57.56	59.09	607117
2024-12-02	58.89	59.59	57.75	59.38	1175844
2024-12-03	59.60	60.49	58.75	59.53	1303058
2024-12-04	58.99	59.48	58.21	59.01	980711
2024-12-05	59.25	59.28	56.74	57.19	1276701
2024-12-06	57.59	57.81	56.09	56.58	1036712
2024-12-09	57.38	59.88	57.16	58.18	1331446
2024-12-10	58.02	58.02	56.42	57.25	951955
2024-12-11	57.47	57.91	56.24	56.45	2124903
2024-12-12	55.87	56.37	54.47	54.50	1739505
2024-12-13	54.29	54.70	52.65	53.50	2057970
2024-12-16	53.19	53.19	51.46	51.91	1720896
2024-12-17	51.50	52.01	50.84	51.70	1603420
2024-12-18	51.52	52.00	49.05	49.11	1995519
2024-12-19	49.38	49.66	47.73	47.86	2534328
2024-12-20	48.71	50.99	48.01	50.15	5113364
2024-12-23	50.00	50.13	48.99	49.74	1263101
2024-12-24	49.62	49.92	49.24	49.74	498240
2024-12-26	49.30	49.84	49.07	49.13	997953
2024-12-27	49.00	49.81	48.52	49.01	1258692
2024-12-30	49.00	49.01	47.71	47.87	1407659
2024-12-31	48.32	48.71	47.83	48.61	1388745
2025-01-02	48.67	49.99	48.60	48.74	1311534
2025-01-03	49.10	49.60	48.38	48.53	1226486
2025-01-06	49.25	50.63	49.18	49.67	1592700
2025-01-07	49.65	51.42	49.65	51.13	2280986
2025-01-08	50.68	50.95	49.08	50.31	1473964
2025-01-10	49.74	50.02	48.80	49.59	1183071
2025-01-13	49.91	52.08	49.58	52.04	1930693
2025-01-14	53.60	53.64	52.50	53.51	1897766
2025-01-15	54.52	54.55	53.01	53.46	1604700
2025-01-16	53.17	53.68	52.70	53.53	1085394
2025-01-17	53.65	54.13	53.42	53.43	1126799
2025-01-21	54.50	54.85	53.32	54.52	1044528
2025-01-22	54.29	54.86	54.29	54.44	977081
2025-01-23	54.45	55.93	54.32	55.64	1426054
2025-01-24	55.67	55.82	55.05	55.56	644101
2025-01-27	55.85	56.27	54.94	55.91	1370110
2025-01-28	55.87	57.00	55.50	56.25	2107640
2025-01-29	56.48	56.79	56.04	56.33	1055865
2025-01-30	56.19	56.62	55.61	56.38	1282278
2025-01-31	55.78	56.56	55.49	55.78	1845496
2025-02-03	54.49	55.27	52.65	54.92	1862598
2025-02-04	55.08	55.21	53.75	54.04	4064768
2025-02-05	35.92	36.91	34.00	35.92	25337899
2025-02-06	36.40	36.97	35.63	35.66	8528679
2025-02-07	34.99	35.06	33.80	34.54	8578507
2025-02-10	34.60	35.28	34.24	35.10	3864454
2025-02-11	34.97	36.92	34.77	36.45	3785294
2025-02-12	36.00	36.98	35.92	36.66	3123751
2025-02-13	36.78	37.19	35.92	36.71	2360817
2025-02-14	36.81	37.10	36.57	36.62	1718435
2025-02-18	36.78	38.17	36.74	38.01	3490372
2025-02-19	37.20	37.96	37.06	37.65	2517105
2025-02-20	37.95	38.30	37.66	38.19	2418517
2025-02-21	38.46	38.71	37.82	38.25	2476258
2025-02-24	38.43	38.60	37.92	37.97	2720494
2025-02-25	37.90	38.42	37.79	38.24	2445338
2025-02-26	38.48	38.51	37.87	38.20	2085931
2025-02-27	38.16	38.51	37.67	37.70	1822110
2025-02-28	37.41	37.87	36.77	36.90	2929265
2025-03-03	37.59	37.59	35.35	35.54	3007638
2025-03-04	35.49	37.08	35.33	36.60	3210911
2025-03-05	37.29	39.50	37.15	39.45	3923345
2025-03-06	39.40	40.70	39.36	40.26	3803311
2025-03-07	40.13	41.42	39.72	41.29	3628662
2025-03-10	41.31	42.36	41.14	41.58	4011582
2025-03-11	41.65	41.75	40.47	41.38	3285246
2025-03-12	41.08	41.60	39.55	39.84	4587410
2025-03-13	39.98	40.99	39.86	40.38	3896056
2025-03-14	40.79	41.82	40.61	41.69	2294885
2025-03-17	41.73	43.16	41.73	42.68	2369446
2025-03-18	42.94	43.22	42.41	42.83	2299856
2025-03-19	42.90	43.60	42.76	43.21	2410124
2025-03-20	42.88	42.95	42.06	42.26	2076414
2025-03-21	41.42	42.25	40.86	41.51	38255684
2025-03-24	41.62	42.02	41.15	41.75	2895055
2025-03-25	41.82	41.99	41.04	41.20	2101551
2025-03-26	41.44	42.32	41.37	42.16	2248513
2025-03-27	42.07	42.63	41.98	42.63	1474100
2025-03-28	42.63	42.63	41.65	41.63	1467877
2025-03-31	41.03	42.45	40.90	42.19	1739795
2025-04-01	42.35	42.57	41.53	42.15	1819728
2025-04-02	42.09	42.69	41.85	42.59	1733082
2025-04-03	41.49	41.49	38.72	38.94	3639532
2025-04-04	37.55	37.64	34.98	35.44	3675685
2025-04-07	34.65	37.61	33.89	35.21	3924531
2025-04-08	36.77	36.80	33.45	33.98	4036344
2025-04-09	33.33	37.82	32.83	37.27	3210671
2025-04-10	36.58	36.68	34.96	36.24	2602175
2025-04-11	36.24	37.46	35.60	37.10	1915860
2025-04-14	37.75	38.11	37.26	37.57	1589189
2025-04-15	37.15	37.80	37.13	37.41	1326023
2025-04-16	37.48	38.09	36.94	37.26	1551351
2025-04-17	37.38	38.17	37.38	37.84	1141055
2025-04-21	37.63	38.14	37.13	38.05	1594780
2025-04-22	38.47	39.42	38.23	39.34	1735254
2025-04-23	40.30	41.04	39.09	39.32	1394187
2025-04-24	39.65	40.91	39.59	40.79	1699591
2025-04-25	41.28	41.96	40.77	41.18	1554943
2025-04-28	41.16	42.25	41.16	41.59	1562776
2025-04-29	41.40	42.00	41.30	41.74	2148432
2025-04-30	40.89	42.03	40.60	41.92	2258505
2025-05-01	40.58	40.58	38.24	38.45	4021936
2025-05-02	38.96	39.22	37.70	37.78	2437998
2025-05-05	37.51	37.74	35.79	35.91	2733752
2025-05-06	36.01	36.51	35.56	35.65	1988202
2025-05-07	35.67	35.89	34.85	34.98	1874563
2025-05-08	35.35	37.09	35.35	36.60	2477617
2025-05-09	36.88	36.99	36.48	36.79	1464773
2025-05-12	38.26	39.15	38.09	38.22	2371179
2025-05-13	38.15	38.49	37.90	38.11	1502973
2025-05-14	37.76	37.80	36.72	37.18	1746248
2025-05-15	37.03	39.52	36.79	39.22	2747835
2025-05-16	39.12	40.23	39.00	40.02	2100228
2025-05-19	39.50	40.06	39.30	40.00	1397263
2025-05-20	40.14	40.77	39.98	40.58	1782860
2025-05-21	40.33	40.50	39.13	39.24	1562675
2025-05-22	38.89	38.89	37.92	38.01	1658696
2025-05-23	37.68	38.34	37.46	38.22	1148975
2025-05-27	38.68	39.34	38.60	38.97	1577643
2025-05-28	39.16	40.99	39.12	39.46	2331499
2025-05-29	39.65	39.88	39.24	39.32	1852852
2025-05-30	39.32	40.80	39.06	40.56	3834878
2025-06-02	40.54	40.54	39.23	39.90	1767789
2025-06-03	39.80	40.67	39.26	40.21	1749946
2025-06-04	40.40	42.38	40.40	42.24	3067296
2025-06-05	42.78	42.81	41.71	41.90	2222034
2025-06-06	42.12	43.12	41.92	42.74	2590783
2025-06-09	43.02	44.48	42.95	44.06	2620154
2025-06-10	44.40	44.78	43.97	44.04	2330645
2025-06-11	44.10	44.49	43.62	43.97	1591336
2025-06-12	43.30	43.61	42.78	43.30	1148606
2025-06-13	42.59	43.44	41.35	41.58	1872242
2025-06-16	42.08	42.83	41.57	42.74	1847562
2025-06-17	42.45	42.77	41.65	41.86	1709043
2025-06-18	41.83	42.46	41.52	41.62	1694744
2025-06-20	41.59	41.74	40.79	41.07	2361019
2025-06-23	42.21	42.99	41.86	42.89	2084224
2025-06-24	43.14	43.29	42.35	42.63	2077778
2025-06-25	42.47	42.74	41.75	42.09	2210616
2025-06-26	42.60	43.66	42.41	43.13	1869315
2025-06-27	43.02	43.25	42.53	42.33	1556218
2025-06-30	42.44	42.45	41.42	41.75	1433247
2025-07-01	41.68	43.77	41.50	42.94	1803937
2025-07-02	43.28	44.52	42.89	44.45	1872105
2025-07-03	44.61	44.68	43.75	44.23	831237
2025-07-07	43.77	44.12	43.14	43.19	1266468
2025-07-08	43.43	44.13	43.20	43.30	1617497
2025-07-09	43.71	44.28	43.37	43.63	1712996
2025-07-10	43.27	44.06	42.57	42.66	1914574
2025-07-11	42.15	42.57	41.73	42.38	1241171
2025-07-14	42.44	42.69	41.99	42.04	1265325
2025-07-15	42.57	42.83	41.35	41.37	1551490
2025-07-16	41.42	42.34	41.39	42.31	1877673
2025-07-17	42.29	42.88	42.16	42.24	1428243
2025-07-18	42.16	42.36	41.66	42.03	1312658
2025-07-21	42.38	42.72	41.78	42.02	1085426
2025-07-22	42.19	43.37	41.96	43.36	1255971
2025-07-23	43.69	43.97	43.36	43.90	1107881
2025-07-24	43.25	43.65	42.08	42.29	1250207
2025-07-25	41.95	43.34	41.94	43.21	1146651
2025-07-28	42.91	43.07	42.25	42.65	1214258
2025-07-29	42.55	42.62	41.29	42.07	2322108
2025-07-30	41.86	42.14	40.68	41.33	3250022
2025-07-31	42.47	42.77	37.55	39.04	4617817
2025-08-01	38.71	38.93	37.56	38.01	2269375
2025-08-04	38.20	38.47	37.60	37.71	1939249
2025-08-05	38.08	38.09	37.08	37.84	2097436
2025-08-06	37.90	38.09	36.67	36.71	2044256
2025-08-07	37.18	37.29	36.03	36.49	2052887
2025-08-08	36.53	36.70	35.71	35.79	1837944
2025-08-11	35.87	36.10	34.98	35.13	2061630
2025-08-12	35.18	35.84	35.05	35.15	2082977
2025-08-13	35.41	37.61	35.21	37.54	2243413
2025-08-14	0.00	0.00	0.00	37.30	1356416
2025-08-15	37.50	37.77	37.20	37.46	1255165

Explore More About FMC

Coins representing dividend payouts and trends

FMC Dividend History

Discover FMC Corp'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

FMC Stock Split History

Discover FMC Corp'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

FMC Historical Prices

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

Web Analytics