FND Historical Prices

Summary

Key Stock Metrics

66.01

(April 4, 2025)

52-Week Low

124.68

(September 30, 2024)

52-Week High

145.89

(November 4, 2021)

All-Time High

75.96

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-04-27	30.25	32.45	29.37	32.05	9424200
2017-04-28	31.64	32.40	31.00	32.40	978693
2017-05-01	32.40	35.44	32.40	33.54	330015
2017-05-02	34.00	34.37	33.30	33.51	172205
2017-05-03	33.45	38.49	33.41	36.36	814166
2017-05-04	36.50	37.63	35.67	36.93	360314
2017-05-05	37.21	37.52	36.51	36.73	234438
2017-05-08	36.38	36.90	35.17	35.50	490161
2017-05-09	35.68	36.56	35.53	36.11	377898
2017-05-10	36.35	37.49	35.65	36.77	297642
2017-05-11	36.84	36.95	36.00	36.73	161277
2017-05-12	36.93	37.95	36.75	37.31	294401
2017-05-15	37.62	39.49	37.56	37.91	369425
2017-05-16	38.14	39.06	36.55	36.62	308635
2017-05-17	36.74	36.99	35.61	36.28	159344
2017-05-18	36.34	37.52	36.33	37.25	90037
2017-05-19	37.44	38.25	36.59	37.05	134631
2017-05-22	37.23	37.35	35.88	36.28	325413
2017-05-23	36.45	37.69	36.35	37.40	305358
2017-05-24	37.25	37.97	36.03	37.23	266995
2017-05-25	37.35	39.50	36.62	38.14	578159
2017-05-26	39.00	43.10	37.25	42.38	646207
2017-05-30	41.18	41.99	39.10	39.21	694780
2017-05-31	39.36	39.78	37.80	38.71	274530
2017-06-01	38.56	40.35	38.53	39.85	256823
2017-06-02	39.92	40.93	39.83	40.00	190536
2017-06-05	40.19	42.25	40.19	41.50	359288
2017-06-06	41.60	42.00	39.96	40.37	291668
2017-06-07	40.52	41.50	40.00	40.67	167066
2017-06-08	40.82	41.86	40.73	41.28	100112
2017-06-09	41.02	42.94	40.45	41.10	221992
2017-06-12	40.98	41.21	39.31	39.43	266964
2017-06-13	39.73	40.73	39.27	39.59	160086
2017-06-14	39.45	41.11	39.45	40.79	223300
2017-06-15	40.71	41.14	39.76	40.50	207178
2017-06-16	40.63	41.66	40.10	40.42	956666
2017-06-19	41.31	45.60	40.70	43.14	1333826
2017-06-20	44.39	46.32	43.60	43.90	806635
2017-06-21	44.54	47.00	44.53	46.31	653305
2017-06-22	46.82	46.82	44.28	44.51	354989
2017-06-23	44.68	44.95	40.50	41.51	1712696
2017-06-26	42.25	45.38	42.00	43.99	469006
2017-06-27	43.78	44.42	42.72	43.38	279530
2017-06-28	43.20	43.74	41.34	42.22	297357
2017-06-29	41.93	42.15	40.25	40.70	391718
2017-06-30	40.56	40.81	39.05	39.26	497790
2017-07-03	39.30	39.80	37.42	38.33	294429
2017-07-05	38.21	38.25	35.92	37.90	588827
2017-07-06	37.89	38.85	37.30	38.54	329976
2017-07-07	38.54	39.81	38.49	39.60	378806
2017-07-10	39.50	39.96	38.02	38.44	389759
2017-07-11	38.00	38.58	37.69	38.12	249337
2017-07-12	38.25	38.59	37.35	37.98	243674
2017-07-13	38.12	38.57	37.82	38.11	136077
2017-07-14	38.28	39.63	38.06	39.41	207517
2017-07-17	39.52	39.90	39.39	39.47	157483
2017-07-18	37.29	39.64	36.99	39.11	1298579
2017-07-19	39.57	42.44	39.46	40.96	1056763
2017-07-20	40.10	40.20	38.27	38.50	7872361
2017-07-21	38.38	38.55	37.09	37.40	2312609
2017-07-24	38.15	38.25	37.21	37.88	977311
2017-07-25	37.93	38.88	37.89	38.57	946266
2017-07-26	38.78	38.88	37.42	37.59	637605
2017-07-27	37.53	38.46	37.13	38.10	870599
2017-07-28	36.53	37.72	34.89	35.54	2137365
2017-07-31	35.08	35.27	33.63	34.62	1979709
2017-08-01	35.16	35.26	34.52	34.95	791613
2017-08-02	34.86	34.99	32.91	33.60	1033452
2017-08-03	33.45	33.98	33.37	33.89	591933
2017-08-04	34.00	34.90	33.93	34.44	897624
2017-08-07	34.71	35.05	34.30	35.00	362984
2017-08-08	35.11	35.37	34.65	34.94	404092
2017-08-09	34.71	35.22	34.57	35.04	399398
2017-08-10	34.65	35.08	34.02	34.27	525669
2017-08-11	34.49	36.24	34.35	36.14	435500
2017-08-14	36.15	36.25	35.28	35.65	303479
2017-08-15	35.62	35.62	34.01	34.01	282125
2017-08-16	33.88	34.52	33.77	34.31	243817
2017-08-17	34.09	34.70	33.81	34.32	270076
2017-08-18	34.14	34.25	33.23	33.29	419516
2017-08-21	33.23	33.51	32.94	32.95	312526
2017-08-22	33.14	33.98	32.72	33.91	278840
2017-08-23	33.50	34.26	33.28	33.84	180665
2017-08-24	33.89	34.64	33.82	34.30	219830
2017-08-25	34.30	34.45	33.60	34.16	239431
2017-08-28	34.75	35.85	34.31	35.60	350081
2017-08-29	35.23	36.28	35.22	35.92	410495
2017-08-30	35.92	36.43	34.85	35.22	364996
2017-08-31	35.22	36.15	35.10	35.94	249357
2017-09-01	36.10	36.10	35.49	35.96	187491
2017-09-05	36.10	36.79	35.78	36.70	301765
2017-09-06	36.90	38.72	36.49	37.95	617300
2017-09-07	39.10	40.00	38.34	39.33	692134
2017-09-08	39.50	40.64	39.50	40.19	813826
2017-09-11	39.78	40.19	38.95	40.04	419808
2017-09-12	40.10	40.38	39.49	39.96	185033
2017-09-13	40.00	40.20	39.74	39.98	279319
2017-09-14	39.82	40.14	38.37	38.53	353640
2017-09-15	38.78	38.89	38.01	38.70	803410
2017-09-18	38.88	39.40	38.25	38.37	235664
2017-09-19	38.19	39.16	38.11	38.96	395414
2017-09-20	38.85	39.41	38.49	39.41	289035
2017-09-21	39.41	39.41	38.34	39.01	284616
2017-09-22	38.76	39.74	38.58	39.52	402033
2017-09-25	39.69	40.13	38.87	40.12	421793
2017-09-26	40.15	40.15	39.01	39.34	317743
2017-09-27	39.46	39.46	37.62	38.12	590875
2017-09-28	38.35	38.91	37.95	38.72	269923
2017-09-29	38.53	39.20	38.48	38.93	161856
2017-10-02	38.96	38.96	37.94	38.22	269191
2017-10-03	37.97	38.12	37.00	37.44	460593
2017-10-04	37.44	37.71	37.05	37.56	184469
2017-10-05	37.52	37.63	36.99	37.03	154118
2017-10-06	37.00	37.21	36.72	36.96	167451
2017-10-09	37.18	37.28	36.40	37.25	2719119
2017-10-10	37.28	37.36	36.74	37.15	175960
2017-10-11	37.03	37.44	36.87	37.30	132322
2017-10-12	37.27	37.34	36.83	37.25	153074
2017-10-13	37.13	37.38	36.55	36.86	328376
2017-10-16	38.13	38.38	37.23	37.80	454458
2017-10-17	37.91	38.01	37.06	37.11	257144
2017-10-18	37.52	38.40	36.88	38.33	494236
2017-10-19	38.01	38.09	37.43	37.80	241232
2017-10-20	38.00	38.22	37.72	37.97	234997
2017-10-23	37.91	38.37	37.81	38.01	185349
2017-10-24	37.94	39.55	37.94	39.20	303278
2017-10-25	39.19	39.49	37.70	38.33	266416
2017-10-26	38.32	38.78	37.55	38.06	288573
2017-10-27	38.03	38.23	37.69	37.95	159054
2017-10-30	37.82	38.25	37.74	38.06	245085
2017-10-31	37.99	38.28	37.68	37.70	190736
2017-11-01	37.83	38.88	37.81	38.79	395841
2017-11-02	39.00	39.69	37.55	37.77	613260
2017-11-03	41.20	42.43	40.00	41.29	2417947
2017-11-06	39.81	41.31	39.51	40.48	822749
2017-11-07	40.50	41.03	39.84	40.03	466340
2017-11-08	40.14	41.37	40.01	40.98	392067
2017-11-09	40.58	41.04	40.16	40.53	237931
2017-11-10	40.60	40.96	39.80	39.94	340073
2017-11-13	39.95	40.38	38.96	39.07	314168
2017-11-14	38.13	38.93	37.06	38.79	727415
2017-11-15	38.20	38.45	36.25	36.43	1214034
2017-11-16	36.76	39.04	36.47	38.91	4586054
2017-11-17	38.51	40.09	38.38	38.45	1185786
2017-11-20	38.51	39.43	38.43	39.14	632754
2017-11-21	39.20	39.60	38.75	39.41	444231
2017-11-22	39.65	39.73	38.27	38.30	377276
2017-11-24	38.30	38.54	37.51	38.47	157524
2017-11-27	38.56	39.22	38.56	38.90	331369
2017-11-28	38.87	39.08	38.40	38.99	496539
2017-11-29	38.93	39.95	38.87	39.07	673734
2017-11-30	39.16	41.13	39.04	40.59	1437312
2017-12-01	40.37	41.69	39.41	41.39	1408052
2017-12-04	42.00	44.56	42.00	43.99	1468732
2017-12-05	43.91	44.64	43.77	44.03	763005
2017-12-06	43.87	44.04	42.26	42.45	621299
2017-12-07	42.80	43.77	42.53	43.16	483451
2017-12-08	43.48	44.97	43.37	44.72	769236
2017-12-11	45.04	45.38	44.05	44.25	527489
2017-12-12	44.30	44.41	43.28	43.34	382946
2017-12-13	43.61	43.93	43.02	43.19	461094
2017-12-14	44.06	46.24	43.54	43.92	993892
2017-12-15	43.99	44.03	42.81	43.55	727903
2017-12-18	43.78	44.05	43.33	43.75	567721
2017-12-19	43.80	43.97	43.16	43.74	331743
2017-12-20	43.82	44.42	43.24	44.12	441560
2017-12-21	44.15	45.00	43.74	44.93	514611
2017-12-22	44.78	45.37	44.32	44.75	726015
2017-12-26	44.69	45.42	44.69	45.35	376248
2017-12-27	45.53	49.62	45.53	48.97	2218116
2017-12-28	49.00	49.85	48.12	49.59	1191138
2017-12-29	49.65	49.86	48.37	48.68	1059516
2018-01-02	48.79	48.92	45.93	46.12	1283981
2018-01-03	46.17	46.81	44.10	44.53	1575989
2018-01-04	44.80	46.68	44.80	46.22	1038462
2018-01-05	46.81	47.25	45.98	46.11	1060502
2018-01-08	47.14	47.25	45.91	46.39	1221397
2018-01-09	46.71	46.74	45.36	46.15	756535
2018-01-10	46.08	46.67	45.72	46.25	475859
2018-01-11	46.35	47.41	46.29	46.97	808809
2018-01-12	47.00	48.31	46.83	48.14	667355
2018-01-16	48.69	50.00	47.75	47.88	1124142
2018-01-17	47.88	49.35	47.85	49.13	593507
2018-01-18	49.30	50.51	49.14	49.37	907621
2018-01-19	49.86	51.38	49.36	51.00	1248698
2018-01-22	51.48	51.48	49.83	50.51	501641
2018-01-23	50.71	50.71	50.07	50.09	306291
2018-01-24	50.08	50.81	49.32	49.86	418350
2018-01-25	50.00	50.00	48.60	48.71	339325
2018-01-26	49.00	49.45	48.69	49.35	465277
2018-01-29	49.31	51.36	49.31	50.64	673185
2018-01-30	50.49	50.49	48.87	48.90	713116
2018-01-31	49.09	49.35	46.68	46.90	660491
2018-02-01	46.47	47.70	44.37	47.46	763951
2018-02-02	47.00	47.31	45.00	45.13	578783
2018-02-05	45.00	46.04	44.40	44.53	663362
2018-02-06	43.34	46.40	42.01	46.15	655085
2018-02-07	45.80	46.81	45.80	46.20	443340
2018-02-08	46.39	47.14	44.49	44.50	556766
2018-02-09	44.91	45.52	42.90	45.13	669282
2018-02-12	45.26	45.84	43.56	44.64	458838
2018-02-13	44.63	44.64	43.58	44.08	290574
2018-02-14	44.08	45.27	43.51	45.07	299968
2018-02-15	45.50	45.94	44.61	45.47	186555
2018-02-16	45.39	45.99	44.74	45.38	497740
2018-02-20	45.18	46.43	44.70	46.01	396614
2018-02-21	45.86	46.59	44.96	44.99	414045
2018-02-22	45.07	46.47	44.88	45.75	457504
2018-02-23	45.83	46.77	45.83	46.30	346884
2018-02-26	46.52	46.92	45.84	46.48	757074
2018-02-27	46.32	46.89	45.10	45.11	728611
2018-02-28	45.11	46.01	44.23	45.07	972716
2018-03-01	43.25	45.75	42.00	44.16	1249863
2018-03-02	43.25	44.42	43.25	44.21	1200387
2018-03-05	43.81	46.35	43.81	45.30	876063
2018-03-06	45.27	46.27	45.03	46.10	535735
2018-03-07	45.55	47.81	45.45	47.29	778738
2018-03-08	47.72	48.67	47.05	47.30	777446
2018-03-09	47.49	47.69	46.43	46.64	351725
2018-03-12	46.60	46.62	45.33	46.04	513387
2018-03-13	46.37	46.95	45.90	46.42	429765
2018-03-14	46.77	47.80	46.19	47.00	679059
2018-03-15	47.31	47.38	46.05	46.24	375031
2018-03-16	46.22	47.00	45.84	46.70	692700
2018-03-19	46.69	47.31	46.33	47.20	479213
2018-03-20	47.45	49.94	47.35	49.70	1445551
2018-03-21	49.90	51.73	49.81	50.93	1303511
2018-03-22	50.41	52.78	49.71	51.11	1267342
2018-03-23	51.32	51.53	50.18	50.96	727728
2018-03-26	52.02	52.32	50.78	51.73	803484
2018-03-27	51.96	52.25	50.81	51.10	580629
2018-03-28	50.86	51.16	49.42	50.17	921541
2018-03-29	50.20	52.26	49.55	52.12	960404
2018-04-02	52.08	53.77	51.17	51.59	924953
2018-04-03	51.85	52.83	50.28	52.03	820365
2018-04-04	51.17	56.70	50.66	56.31	1750651
2018-04-05	56.52	58.28	55.51	57.50	1184137
2018-04-06	56.81	56.81	54.14	55.86	1274689
2018-04-09	55.94	56.09	54.32	55.25	704943
2018-04-10	55.95	56.80	54.63	55.83	480119
2018-04-11	54.23	55.55	53.77	54.02	1008090
2018-04-12	54.10	54.72	53.79	54.23	479234
2018-04-13	54.60	55.39	53.94	54.73	479721
2018-04-16	55.04	55.83	54.18	54.25	440661
2018-04-17	54.84	56.84	54.33	56.47	679361
2018-04-18	56.59	57.21	56.31	56.50	422464
2018-04-19	56.24	56.40	55.51	56.15	248555
2018-04-20	56.26	57.48	56.02	56.50	657085
2018-04-23	56.73	57.85	55.55	56.35	452579
2018-04-24	56.83	57.15	54.88	55.54	490027
2018-04-25	54.00	54.78	50.00	53.38	1002131
2018-04-26	53.48	55.69	53.48	54.71	607715
2018-04-27	55.16	55.92	54.67	55.02	512836
2018-04-30	55.42	56.31	55.39	55.59	335590
2018-05-01	55.30	55.56	53.16	55.39	702319
2018-05-02	54.96	55.23	53.54	54.05	1177477
2018-05-03	49.87	50.16	46.07	46.56	4726451
2018-05-04	46.46	48.64	46.23	46.94	1870515
2018-05-07	47.02	47.27	43.86	44.88	2073712
2018-05-08	44.85	45.81	44.68	45.62	687312
2018-05-09	46.04	47.49	45.72	47.16	919780
2018-05-10	47.12	48.22	46.05	46.42	896240
2018-05-11	46.65	47.20	45.92	46.17	1167007
2018-05-14	46.14	46.54	45.66	46.07	520712
2018-05-15	45.66	45.92	45.05	45.59	961109
2018-05-16	45.42	45.86	44.93	45.32	831474
2018-05-17	45.25	47.30	45.20	46.33	1234001
2018-05-18	46.36	47.21	45.95	46.87	837159
2018-05-21	47.11	47.38	46.14	46.33	546827
2018-05-22	46.50	47.14	45.20	45.51	562775
2018-05-23	45.34	46.30	45.29	45.45	697920
2018-05-24	46.40	48.69	45.81	48.26	4275449
2018-05-25	48.16	49.00	47.35	48.52	972295
2018-05-29	48.20	49.03	47.65	47.79	1098259
2018-05-30	48.21	48.23	47.21	47.36	792596
2018-05-31	47.46	47.74	46.64	47.00	700091
2018-06-01	47.05	49.22	47.05	48.53	947972
2018-06-04	48.71	49.40	48.49	49.23	704533
2018-06-05	49.42	49.72	48.48	48.80	401909
2018-06-06	51.16	52.82	51.05	52.48	1446219
2018-06-07	52.75	53.36	52.23	52.47	613702
2018-06-08	52.32	53.62	52.06	53.22	478693
2018-06-11	53.41	54.53	53.41	54.19	734456
2018-06-12	54.49	55.42	54.21	54.77	577793
2018-06-13	54.76	55.36	54.63	54.96	731611
2018-06-14	54.77	55.14	54.08	54.99	740327
2018-06-15	54.83	55.86	54.27	55.75	1238614
2018-06-18	55.36	55.39	53.88	54.98	939408
2018-06-19	54.69	55.00	53.16	53.82	714323
2018-06-20	54.15	54.40	51.91	51.96	1832919
2018-06-21	51.79	51.82	49.72	50.43	1555266
2018-06-22	50.88	50.88	49.91	50.42	1289246
2018-06-25	50.14	50.14	48.38	49.30	558568
2018-06-26	49.22	50.56	48.80	50.15	671496
2018-06-27	50.13	51.37	49.67	49.92	666066
2018-06-28	49.98	50.23	49.00	49.55	530048
2018-06-29	49.88	50.27	49.30	49.33	372575
2018-07-02	49.26	49.54	48.48	49.44	349096
2018-07-03	49.67	50.71	49.27	50.17	240176
2018-07-05	50.35	51.17	50.09	50.78	480721
2018-07-06	50.60	51.28	50.05	51.04	338598
2018-07-09	51.29	51.84	50.97	51.38	457872
2018-07-10	51.52	52.38	51.12	51.79	517993
2018-07-11	51.27	51.80	47.54	48.52	2067674
2018-07-12	48.82	50.18	48.31	48.97	927445
2018-07-13	48.94	49.40	48.00	48.52	590870
2018-07-16	48.48	48.48	47.27	47.63	460674
2018-07-17	47.75	49.26	47.44	48.97	545559
2018-07-18	48.95	49.58	48.37	49.50	484840
2018-07-19	49.47	50.91	49.44	50.71	663301
2018-07-20	50.66	50.78	49.62	50.17	661473
2018-07-23	50.22	50.59	49.70	50.02	384477
2018-07-24	50.41	50.72	48.64	49.15	443426
2018-07-25	48.95	49.49	48.29	49.37	360055
2018-07-26	48.92	49.57	48.08	48.60	636268
2018-07-27	48.81	49.71	46.97	47.48	417896
2018-07-30	47.57	48.37	47.41	47.85	669008
2018-07-31	47.79	48.20	46.66	47.75	1267799
2018-08-01	47.35	48.86	46.67	47.71	1263794
2018-08-02	39.15	41.71	37.10	39.53	7499882
2018-08-03	39.51	39.51	36.26	37.50	4268079
2018-08-06	37.44	37.60	36.64	36.92	1539454
2018-08-07	36.94	38.91	36.90	37.96	1876134
2018-08-08	38.91	39.08	37.23	37.41	1131758
2018-08-09	37.56	39.57	37.45	38.91	2005301
2018-08-10	38.96	38.99	37.05	38.05	1492607
2018-08-13	37.82	38.54	37.36	38.46	900453
2018-08-14	38.44	38.94	37.03	37.40	1953121
2018-08-15	37.35	37.85	36.64	36.73	552669
2018-08-16	36.98	37.49	36.76	37.27	454248
2018-08-17	37.90	38.21	36.91	37.11	753708
2018-08-20	36.72	37.34	36.28	36.52	1067645
2018-08-21	37.52	37.71	36.79	37.63	1144749
2018-08-22	37.86	38.34	37.19	37.27	497971
2018-08-23	37.40	38.24	37.02	37.22	1080682
2018-08-24	38.08	38.61	37.40	37.79	1398854
2018-08-27	37.80	38.26	37.36	37.72	796853
2018-08-28	37.71	37.76	37.02	37.52	1249989
2018-08-29	37.40	38.02	37.09	37.56	915142
2018-08-30	37.44	37.58	36.58	36.83	745744
2018-08-31	36.87	37.37	36.50	36.76	677543
2018-09-04	36.66	37.26	36.45	37.18	1091180
2018-09-05	37.14	37.55	36.51	36.58	675317
2018-09-06	36.57	36.75	34.72	34.80	1297169
2018-09-07	34.61	35.20	34.33	34.98	1121766
2018-09-10	35.21	35.94	35.21	35.55	1066414
2018-09-11	35.82	37.20	35.48	36.70	1659011
2018-09-12	36.77	37.92	36.02	37.43	1092691
2018-09-13	36.89	37.04	35.98	36.60	6155099
2018-09-14	36.71	37.00	34.39	34.67	4419558
2018-09-17	34.50	34.91	33.61	34.58	3051941
2018-09-18	34.64	35.30	34.46	34.83	1714108
2018-09-19	34.87	35.40	34.85	35.08	929569
2018-09-20	35.16	35.82	34.97	35.72	752801
2018-09-21	35.58	35.58	33.94	34.04	2734031
2018-09-24	34.03	34.96	33.65	34.18	1497905
2018-09-25	33.99	34.31	31.12	32.31	3535035
2018-09-26	32.41	32.78	31.63	31.76	1585210
2018-09-27	31.82	31.99	30.59	30.72	1702763
2018-09-28	30.77	30.97	29.69	30.17	2671008
2018-10-01	30.40	30.64	29.72	30.49	1659154
2018-10-02	30.31	31.07	28.59	28.75	2553611
2018-10-03	28.85	30.04	28.67	29.85	2408652
2018-10-04	29.82	29.82	28.55	28.71	1124078
2018-10-05	28.70	28.82	27.86	28.58	2053156
2018-10-08	28.27	29.09	28.13	28.83	1737298
2018-10-09	28.73	29.01	28.18	28.22	1110824
2018-10-10	28.83	28.89	27.63	27.66	1577049
2018-10-11	27.62	29.01	27.62	28.35	3873705
2018-10-12	28.98	29.20	27.07	27.33	3120698
2018-10-15	27.35	28.17	27.35	27.83	1009243
2018-10-16	28.08	29.01	27.24	28.70	1308331
2018-10-17	27.71	27.72	26.80	26.99	2675378
2018-10-18	26.98	27.67	26.81	27.00	1371991
2018-10-19	26.88	27.34	25.48	25.95	2129306
2018-10-22	25.93	26.36	25.70	26.00	949409
2018-10-23	25.67	27.07	25.52	27.00	1781589
2018-10-24	26.85	27.14	26.18	26.38	2174751
2018-10-25	26.51	26.86	26.02	26.40	1334576
2018-10-26	25.91	26.00	25.20	25.41	2614888
2018-10-29	25.57	25.90	24.01	24.32	2177862
2018-10-30	24.18	25.60	24.05	25.46	1924201
2018-10-31	25.67	26.66	25.06	25.58	3024760
2018-11-01	29.98	33.84	26.29	31.73	9068194
2018-11-02	32.63	33.48	30.62	31.98	3459580
2018-11-05	31.90	32.47	30.88	31.65	2784273
2018-11-06	31.59	32.80	31.35	32.57	2074318
2018-11-07	32.98	33.17	31.82	32.84	1884174
2018-11-08	32.77	33.66	32.09	32.60	1719658
2018-11-09	32.45	32.83	31.92	32.29	1255900
2018-11-12	31.58	32.09	30.98	31.23	1675409
2018-11-13	31.18	32.28	30.99	31.79	1062060
2018-11-14	32.27	33.10	31.95	32.40	1141991
2018-11-15	31.96	33.84	31.55	33.51	2452380
2018-11-16	33.10	33.95	32.40	33.79	2258012
2018-11-19	33.75	33.94	31.93	32.24	1966551
2018-11-20	31.54	32.32	31.05	31.83	1096692
2018-11-21	32.12	33.15	31.80	32.73	751893
2018-11-23	32.54	33.27	32.26	32.61	326441
2018-11-26	33.17	33.86	32.76	33.34	1239052
2018-11-27	33.06	33.06	30.53	31.43	1589643
2018-11-28	31.72	33.73	31.69	33.57	1184212
2018-11-29	33.50	33.83	32.59	33.48	965712
2018-11-30	33.40	34.04	32.93	33.13	927035
2018-12-03	34.22	34.94	33.22	34.31	2951332
2018-12-04	34.29	34.69	31.92	32.27	1504141
2018-12-06	31.47	32.31	29.85	32.25	2183581
2018-12-07	31.96	32.95	30.06	30.27	1138306
2018-12-10	30.07	30.47	27.71	29.56	1425144
2018-12-11	29.92	30.83	29.04	29.37	957179
2018-12-12	29.74	29.85	28.57	28.63	975731
2018-12-13	28.68	29.37	26.98	27.34	1360417
2018-12-14	26.98	27.51	26.52	26.76	1302701
2018-12-17	26.51	27.23	25.96	26.25	2038631
2018-12-18	26.40	27.53	26.26	26.53	1611913
2018-12-19	26.56	27.01	25.39	25.52	2589489
2018-12-20	25.37	25.75	24.40	24.68	1244745
2018-12-21	24.71	25.33	23.99	24.27	1450972
2018-12-24	24.00	24.35	23.30	24.00	597719
2018-12-26	24.09	25.92	24.07	25.84	1017179
2018-12-27	25.48	26.10	24.81	26.01	1340282
2018-12-28	26.10	26.67	25.56	26.21	938679
2018-12-31	26.32	26.87	25.55	25.90	1110410
2019-01-02	25.65	26.53	25.20	26.21	1008202
2019-01-03	25.97	26.91	25.63	26.27	966331
2019-01-04	26.44	27.96	26.35	27.68	1456032
2019-01-07	27.72	29.46	27.50	29.26	923981
2019-01-08	29.65	30.75	29.40	30.00	1514936
2019-01-09	30.04	32.04	29.96	31.04	2005921
2019-01-10	30.88	31.11	30.17	31.09	705842
2019-01-11	31.01	31.88	30.78	31.40	837739
2019-01-14	30.94	31.39	30.36	31.13	1020743
2019-01-15	30.61	30.61	26.64	29.31	3789844
2019-01-16	29.22	30.10	29.00	29.39	1617701
2019-01-17	29.10	30.51	29.03	29.67	1736856
2019-01-18	31.50	32.34	30.54	31.96	1774283
2019-01-22	31.17	31.70	30.13	30.61	1213832
2019-01-23	30.70	31.72	30.43	31.12	1232919
2019-01-24	31.11	32.26	30.66	32.13	1321369
2019-01-25	32.50	33.34	32.13	33.08	1374551
2019-01-28	32.88	33.60	32.46	33.44	1333716
2019-01-29	33.14	33.29	32.50	33.00	907049
2019-01-30	33.17	33.64	32.36	33.60	913494
2019-01-31	33.53	34.50	33.23	34.29	1021066
2019-02-01	32.83	33.84	32.45	33.32	1430184
2019-02-04	33.33	33.60	32.78	33.49	808255
2019-02-05	33.75	33.86	32.69	32.91	994260
2019-02-06	32.94	33.54	32.77	32.81	701613
2019-02-07	32.62	33.30	31.93	32.72	951932
2019-02-08	32.46	32.95	31.89	32.32	558888
2019-02-11	31.31	32.32	31.10	32.23	866283
2019-02-12	32.49	34.10	32.49	33.71	1094036
2019-02-13	33.96	35.02	33.73	34.91	1405425
2019-02-14	34.36	34.99	33.77	34.68	1418233
2019-02-15	35.01	36.32	34.73	34.84	1238709
2019-02-19	34.82	35.70	34.82	34.98	1238066
2019-02-20	35.25	36.91	35.12	36.73	2085118
2019-02-21	36.32	39.61	36.10	37.39	2863541
2019-02-22	37.31	38.57	37.28	37.94	1834139
2019-02-25	38.30	39.11	38.13	38.75	1487566
2019-02-26	37.21	38.40	37.10	37.81	4617986
2019-02-27	38.03	38.83	37.61	37.65	1348866
2019-02-28	37.60	37.77	36.27	37.18	1410840
2019-03-01	37.75	38.83	37.58	38.65	2626192
2019-03-04	38.96	39.06	37.36	38.10	1320593
2019-03-05	38.49	38.69	38.06	38.50	633727
2019-03-06	38.79	39.31	38.42	38.70	943480
2019-03-07	38.37	39.07	38.19	38.32	1022525
2019-03-08	37.97	39.50	37.66	39.19	1185987
2019-03-11	39.33	40.05	39.01	40.02	1142158
2019-03-12	40.00	40.19	39.53	39.98	1117820
2019-03-13	40.22	40.45	39.91	40.10	1162172
2019-03-14	39.76	39.76	37.02	38.45	3425250
2019-03-15	38.49	39.32	38.29	38.87	1923749
2019-03-18	38.81	39.27	37.91	38.40	967766
2019-03-19	38.53	39.15	38.11	38.76	893993
2019-03-20	38.53	38.75	37.61	38.23	580382
2019-03-21	38.95	41.25	38.95	41.01	1051562
2019-03-22	40.72	40.99	39.58	39.79	974621
2019-03-25	39.57	40.23	39.12	39.87	711807
2019-03-26	40.33	40.41	39.87	40.20	845072
2019-03-27	40.18	40.87	40.10	40.67	993801
2019-03-28	40.81	41.52	40.76	41.51	686656
2019-03-29	41.70	42.18	41.12	41.22	837422
2019-04-01	41.57	41.96	41.29	41.45	934853
2019-04-02	41.41	41.77	41.22	41.34	1952609
2019-04-03	41.58	42.17	41.23	42.02	812519
2019-04-04	42.01	44.11	41.93	43.89	1447639
2019-04-05	42.67	44.45	42.49	44.40	795993
2019-04-08	43.45	44.54	43.02	44.52	684671
2019-04-09	44.53	44.59	43.96	44.14	624434
2019-04-10	44.28	45.39	44.21	45.25	907914
2019-04-11	45.26	45.87	45.01	45.86	634737
2019-04-12	46.17	46.67	46.09	46.51	441271
2019-04-15	45.35	46.45	45.30	46.01	681758
2019-04-16	46.21	47.03	45.98	46.52	455105
2019-04-17	46.92	46.92	46.04	46.06	554697
2019-04-18	46.19	46.50	45.76	46.42	465332
2019-04-22	46.33	46.98	45.30	45.36	747295
2019-04-23	45.82	47.90	45.56	47.37	786846
2019-04-24	47.86	48.72	47.75	48.12	933478
2019-04-25	47.78	48.20	46.75	47.87	614219
2019-04-26	47.87	48.54	47.57	47.85	543153
2019-04-29	47.92	48.11	47.25	47.51	759877
2019-04-30	47.25	48.31	46.87	48.02	531102
2019-05-01	48.22	48.53	47.34	47.59	849916
2019-05-02	47.24	48.47	47.24	48.29	1523481
2019-05-03	42.11	45.50	42.11	44.03	3964295
2019-05-06	42.72	44.31	42.26	44.05	1917499
2019-05-07	43.62	43.84	41.82	42.55	1601949
2019-05-08	42.54	42.88	41.94	42.33	1465690
2019-05-09	41.93	42.40	41.26	42.15	1421129
2019-05-10	41.95	42.16	40.09	41.38	1347476
2019-05-13	39.97	40.06	38.48	38.69	1616228
2019-05-14	39.11	41.23	38.98	41.02	1645648
2019-05-15	40.54	42.77	40.35	42.43	1252071
2019-05-16	42.43	42.96	41.20	41.31	1578930
2019-05-17	40.86	41.81	40.27	40.90	1213501
2019-05-20	40.19	40.38	38.61	39.89	1575490
2019-05-21	39.87	40.18	39.54	40.12	1272765
2019-05-22	40.01	40.07	38.74	38.90	823642
2019-05-23	38.44	38.60	36.21	37.07	2085876
2019-05-24	37.35	38.18	37.23	38.01	739164
2019-05-28	38.00	38.70	36.28	36.36	1109942
2019-05-29	36.00	36.32	35.17	36.16	1043345
2019-05-30	36.42	37.54	36.19	36.70	884826
2019-05-31	36.04	36.19	35.25	35.52	1029300
2019-06-03	35.43	36.78	35.41	36.15	1879398
2019-06-04	36.54	37.72	36.31	37.53	1099693
2019-06-05	38.00	38.65	37.22	38.03	1135392
2019-06-06	37.75	37.90	35.48	36.82	1624322
2019-06-07	37.20	37.64	36.39	36.68	891872
2019-06-10	36.91	37.76	36.40	36.71	1079210
2019-06-11	37.09	37.37	35.98	36.20	876668
2019-06-12	36.22	38.08	35.88	37.91	1715005
2019-06-13	38.11	38.28	37.46	38.17	827563
2019-06-14	38.08	39.71	37.83	39.30	1303203
2019-06-17	39.46	40.05	39.10	39.85	801554
2019-06-18	40.21	42.01	39.65	41.44	1363900
2019-06-19	41.46	41.85	40.72	41.73	948780
2019-06-20	42.20	42.53	41.22	41.95	601482
2019-06-21	41.93	42.07	41.17	41.46	1622698
2019-06-24	41.33	41.62	40.46	40.65	1173724
2019-06-25	40.65	40.81	38.36	38.79	1001916
2019-06-26	39.08	39.76	39.08	39.25	835630
2019-06-27	39.48	40.43	39.33	40.19	613907
2019-06-28	40.52	42.10	40.52	41.90	1177577
2019-07-01	42.86	43.45	41.94	42.28	1227369
2019-07-02	42.26	42.26	41.31	41.98	728520
2019-07-03	42.02	42.60	41.76	41.91	517065
2019-07-05	41.67	42.12	41.17	41.95	418636
2019-07-08	41.70	42.62	41.29	42.46	720357
2019-07-09	42.26	42.62	41.77	42.20	626420
2019-07-10	42.55	43.20	41.96	42.97	800565
2019-07-11	42.84	42.84	41.44	42.38	480126
2019-07-12	42.67	43.78	42.32	43.69	504759
2019-07-15	43.62	43.83	41.09	42.07	811331
2019-07-16	41.79	42.67	41.63	42.13	629485
2019-07-17	42.02	42.57	41.61	41.63	491983
2019-07-18	41.25	41.45	39.65	39.83	869590
2019-07-19	40.12	40.59	39.63	39.65	746021
2019-07-22	39.63	40.41	39.53	39.92	834982
2019-07-23	39.93	40.29	38.20	38.92	1213430
2019-07-24	38.93	39.27	38.23	39.27	1486338
2019-07-25	39.23	39.73	39.02	39.46	745480
2019-07-26	39.46	39.46	38.16	38.73	1354528
2019-07-29	38.79	39.94	38.79	39.76	1103220
2019-07-30	39.60	40.38	39.36	39.90	927709
2019-07-31	39.90	39.99	38.61	39.15	569097
2019-08-01	39.40	39.96	35.91	36.36	2947085
2019-08-02	40.72	44.00	40.55	43.96	3430477
2019-08-05	42.11	43.15	41.40	42.56	2195672
2019-08-06	42.97	43.99	41.66	42.00	1957244
2019-08-07	41.60	44.27	41.22	43.56	2277867
2019-08-08	42.10	42.56	40.46	42.43	2851515
2019-08-09	42.36	42.62	41.09	42.00	888983
2019-08-12	41.92	43.59	41.39	43.05	981911
2019-08-13	43.08	45.72	42.12	45.30	1568865
2019-08-14	44.60	44.60	42.74	42.96	1115291
2019-08-15	43.31	43.37	42.26	42.60	754588
2019-08-16	43.11	43.97	42.75	43.78	512257
2019-08-19	44.45	45.55	44.17	45.16	842408
2019-08-20	45.42	46.39	45.11	45.40	1365184
2019-08-21	46.28	48.71	46.04	48.60	1741167
2019-08-22	48.86	49.90	48.69	49.29	1424933
2019-08-23	48.44	49.00	46.77	46.99	882835
2019-08-26	47.40	48.21	46.90	47.62	660592
2019-08-27	48.18	48.26	45.52	46.16	882081
2019-08-28	46.15	47.26	45.81	47.14	754527
2019-08-29	47.57	48.96	47.57	48.29	876701
2019-08-30	48.38	49.34	47.88	49.22	1006207
2019-09-03	48.59	49.42	47.19	47.73	1436185
2019-09-04	48.30	48.47	46.91	47.65	860460
2019-09-05	48.21	50.00	48.18	49.73	879304
2019-09-06	49.54	49.97	48.93	49.01	881315
2019-09-09	49.09	49.75	47.63	48.14	680097
2019-09-10	47.73	49.20	47.11	48.77	992085
2019-09-11	48.86	49.17	48.24	48.92	495782
2019-09-12	48.75	49.92	48.06	49.57	876493
2019-09-13	49.54	49.80	48.47	48.87	916865
2019-09-16	48.54	49.84	48.39	49.33	764006
2019-09-17	49.20	49.36	48.44	48.99	865513
2019-09-18	48.91	49.19	48.21	48.85	811692
2019-09-19	48.69	49.37	48.51	48.96	994295
2019-09-20	49.15	49.68	48.30	49.04	2871930
2019-09-23	48.77	49.82	48.45	49.50	2140507
2019-09-24	49.90	51.77	49.60	50.78	2488037
2019-09-25	50.83	53.00	50.83	51.20	2086854
2019-09-26	51.30	51.70	50.50	51.29	1174076
2019-09-27	51.63	51.89	50.12	50.50	1111600
2019-09-30	50.79	51.98	50.60	51.15	1277213
2019-10-01	51.29	51.99	49.32	49.43	1546246
2019-10-02	49.07	49.07	46.78	47.16	1502526
2019-10-03	47.03	47.58	46.19	47.57	1282121
2019-10-04	47.84	47.95	46.94	47.60	1222440
2019-10-07	47.61	48.28	47.24	47.75	943706
2019-10-08	47.64	47.82	46.69	46.86	1324501
2019-10-09	47.54	47.98	47.00	47.31	621288
2019-10-10	47.27	48.65	47.27	48.24	846429
2019-10-11	49.00	49.48	48.45	48.92	924103
2019-10-14	49.07	49.31	47.82	48.12	802614
2019-10-15	48.31	48.54	46.56	46.82	1361440
2019-10-16	46.58	47.39	45.89	45.96	1288259
2019-10-17	46.12	46.35	44.53	45.46	1648138
2019-10-18	45.19	45.57	43.75	44.31	1415315
2019-10-21	44.85	45.49	44.32	44.61	1294633
2019-10-22	44.64	45.07	43.98	44.80	1183592
2019-10-23	44.75	45.22	44.47	44.95	1202579
2019-10-24	45.13	45.39	44.72	45.01	1068144
2019-10-25	44.93	45.67	44.70	45.37	713383
2019-10-28	45.65	47.70	45.65	46.56	1600061
2019-10-29	46.25	47.28	46.22	46.79	945389
2019-10-30	46.71	46.95	45.67	46.89	657803
2019-10-31	46.89	46.91	45.74	45.83	1029151
2019-11-01	40.01	46.68	39.50	46.13	5854200
2019-11-04	46.25	46.82	43.69	44.44	1729111
2019-11-05	44.53	44.90	43.53	43.98	1509484
2019-11-06	43.81	43.81	42.69	43.16	1246023
2019-11-07	43.48	43.73	42.46	42.68	1047963
2019-11-08	42.71	43.25	42.27	42.63	825632
2019-11-11	42.32	43.50	42.03	43.43	847757
2019-11-12	43.61	44.18	43.28	44.02	878188
2019-11-13	44.06	44.66	43.63	43.79	1051809
2019-11-14	43.71	45.82	43.59	45.41	1520069
2019-11-15	44.90	45.10	43.65	44.54	3631014
2019-11-18	44.70	45.92	44.40	44.71	1131550
2019-11-19	44.42	44.47	43.62	43.78	1021463
2019-11-20	43.88	44.93	43.70	43.76	717177
2019-11-21	44.04	44.58	43.25	43.42	1177298
2019-11-22	43.68	44.74	43.49	44.63	567894
2019-11-25	44.90	46.50	44.89	46.44	1365831
2019-11-26	46.69	47.29	46.37	47.15	883201
2019-11-27	47.31	48.64	47.05	48.29	745849
2019-11-29	48.04	48.26	47.54	48.01	395555
2019-12-02	48.03	48.03	46.36	46.46	724446
2019-12-03	45.98	45.98	44.83	45.27	820896
2019-12-04	46.27	47.70	45.86	47.50	787062
2019-12-05	47.76	48.21	47.01	47.27	800127
2019-12-06	47.53	48.18	47.03	48.11	888207
2019-12-09	48.09	48.45	47.18	47.19	829419
2019-12-10	47.05	47.46	46.68	47.27	1282166
2019-12-11	47.18	48.99	47.09	48.90	1461631
2019-12-12	49.05	50.38	48.99	50.25	1347680
2019-12-13	50.12	50.48	49.36	50.28	1239881
2019-12-16	50.73	51.08	50.19	50.48	1378518
2019-12-17	50.68	50.87	49.23	49.44	1167537
2019-12-18	49.47	50.98	49.37	50.14	1180986
2019-12-19	50.40	51.26	50.23	50.35	1099853
2019-12-20	50.51	51.33	50.36	51.07	1250797
2019-12-23	51.17	51.19	49.93	49.99	1057923
2019-12-24	49.99	50.69	49.64	50.56	274495
2019-12-26	50.56	50.65	49.81	50.30	375788
2019-12-27	50.32	50.84	50.12	50.51	821330
2019-12-30	50.46	50.71	49.49	50.24	789566
2019-12-31	49.97	50.97	49.97	50.81	763522
2020-01-02	51.00	51.46	50.08	50.55	631286
2020-01-03	49.77	50.56	49.51	50.22	799585
2020-01-06	50.00	51.50	49.66	51.11	788677
2020-01-07	51.48	51.71	49.47	49.53	942346
2020-01-08	49.46	50.93	49.46	50.35	725779
2020-01-09	50.79	50.88	50.23	50.29	424788
2020-01-10	50.11	50.26	47.34	47.59	1908815
2020-01-13	47.53	47.56	46.05	47.06	1477102
2020-01-14	46.98	47.71	46.76	47.40	886166
2020-01-15	47.21	48.89	47.06	48.15	710089
2020-01-16	48.46	49.18	48.33	48.87	756820
2020-01-17	49.00	49.43	48.27	48.39	556440
2020-01-21	48.14	48.45	47.17	48.29	787145
2020-01-22	48.48	49.96	48.48	49.54	469975
2020-01-23	49.06	49.84	48.19	49.47	646600
2020-01-24	50.03	50.03	48.33	48.53	577857
2020-01-27	47.54	48.80	47.32	47.89	1319114
2020-01-28	48.22	50.00	48.22	49.48	530518
2020-01-29	49.78	51.13	49.55	50.71	535389
2020-01-30	50.18	51.10	50.18	50.74	455516
2020-01-31	50.97	50.97	49.18	49.31	504797
2020-02-03	49.66	51.45	49.66	50.59	596566
2020-02-04	51.23	52.69	51.23	52.05	952716
2020-02-05	52.98	52.98	51.68	51.75	562498
2020-02-06	51.94	52.31	50.23	50.28	631260
2020-02-07	50.09	50.15	48.83	49.71	1159115
2020-02-10	49.67	50.34	48.97	49.56	525017
2020-02-11	49.88	50.82	49.69	50.58	897365
2020-02-12	50.88	53.18	50.75	53.01	691286
2020-02-13	52.61	53.85	52.30	52.91	878389
2020-02-14	53.09	53.86	52.93	53.13	588524
2020-02-18	53.08	53.78	52.54	53.18	1168055
2020-02-19	53.58	53.93	52.76	53.50	1260748
2020-02-20	53.49	55.01	53.36	55.00	1740586
2020-02-21	59.19	62.62	56.87	57.67	2801857
2020-02-24	54.32	58.44	54.31	57.70	2530350
2020-02-25	58.14	58.32	56.14	56.80	1717089
2020-02-26	57.21	57.93	54.79	55.44	1377514
2020-02-27	54.10	55.66	52.37	52.89	2197706
2020-02-28	51.61	51.79	49.01	51.05	2450783
2020-03-02	51.58	52.93	49.27	52.80	1205502
2020-03-03	52.91	55.47	51.10	51.45	1581537
2020-03-04	52.80	54.87	52.53	54.84	1259777
2020-03-05	53.15	53.66	51.75	52.66	984095
2020-03-06	50.92	52.86	50.00	52.44	1787762
2020-03-09	48.00	49.74	45.43	45.51	2060258
2020-03-10	47.40	47.74	43.71	47.36	1330835
2020-03-11	46.18	46.70	42.76	44.20	1064044
2020-03-12	40.95	41.81	37.46	38.55	2144552
2020-03-13	40.92	41.98	35.23	40.06	2738238
2020-03-16	33.31	34.32	29.40	29.84	3233099
2020-03-17	30.44	32.02	27.44	31.35	3420921
2020-03-18	28.89	30.28	24.36	27.16	1943439
2020-03-19	26.66	30.73	24.52	28.67	2343897
2020-03-20	29.38	30.50	27.11	28.57	5652272
2020-03-23	28.35	29.18	26.22	28.74	2131716
2020-03-24	30.90	32.26	29.51	31.93	2728798
2020-03-25	32.00	35.25	31.10	33.60	2546087
2020-03-26	34.21	36.03	33.08	35.45	2078506
2020-03-27	33.98	34.55	31.59	33.12	1571158
2020-03-30	32.78	34.18	31.07	33.90	1160477
2020-03-31	33.39	34.14	31.51	32.09	2221423
2020-04-01	30.05	30.76	28.28	28.33	1764671
2020-04-02	28.06	28.73	27.51	28.46	1538110
2020-04-03	28.10	28.65	26.44	27.04	1220973
2020-04-06	28.65	31.55	26.08	31.02	3111227
2020-04-07	32.57	32.99	29.37	31.41	2402393
2020-04-08	32.22	34.45	31.55	34.02	1627520
2020-04-09	35.21	37.42	34.73	36.49	3104292
2020-04-13	36.54	36.54	34.18	34.97	1843179
2020-04-14	35.69	37.39	35.51	36.98	1345440
2020-04-15	35.62	35.79	34.12	34.20	1761964
2020-04-16	34.21	34.50	32.79	33.10	2511853
2020-04-17	34.66	37.47	34.66	36.87	1656640
2020-04-20	35.94	36.84	35.09	35.60	1039053
2020-04-21	34.27	35.46	33.99	34.09	1012251
2020-04-22	34.49	34.83	33.33	34.55	1892096
2020-04-23	34.54	36.14	34.54	35.61	1413067
2020-04-24	36.11	36.50	35.22	36.31	1254927
2020-04-27	36.94	39.04	36.83	38.75	1128358
2020-04-28	39.46	40.26	38.67	39.70	2223950
2020-04-29	41.30	43.09	40.93	42.77	1434424
2020-04-30	42.22	43.57	41.37	42.40	1646326
2020-05-01	41.68	42.30	39.85	41.93	2907749
2020-05-04	40.02	40.84	38.34	39.66	1755974
2020-05-05	40.58	43.26	40.40	42.57	2163233
2020-05-06	42.89	43.73	42.28	42.40	1836730
2020-05-07	43.21	44.03	43.12	43.36	998642
2020-05-08	42.08	43.29	42.08	42.90	1764372
2020-05-11	42.49	44.78	42.04	44.22	1612884
2020-05-12	44.86	45.48	43.54	43.57	1057522
2020-05-13	43.54	43.54	40.92	41.71	882303
2020-05-14	41.01	43.41	39.56	43.28	1395828
2020-05-15	42.46	45.08	42.27	44.44	1135462
2020-05-18	46.50	48.26	46.19	47.70	1733519
2020-05-19	46.97	47.72	46.34	46.40	1297002
2020-05-20	44.29	46.48	43.75	46.28	4782191
2020-05-21	46.83	48.93	46.34	48.86	2670415
2020-05-22	48.85	49.99	48.53	49.79	1701491
2020-05-26	50.25	52.25	49.92	51.75	3273951
2020-05-27	52.84	54.00	52.42	53.99	1919153
2020-05-28	54.00	54.30	51.02	51.45	1844849
2020-05-29	51.36	52.48	50.54	52.00	1645366
2020-06-01	52.80	53.20	50.86	51.13	1475330
2020-06-02	51.83	52.97	51.74	52.29	1368316
2020-06-03	53.58	55.64	52.96	55.41	1506716
2020-06-04	54.94	56.15	54.76	55.10	908515
2020-06-05	56.89	57.89	55.49	56.00	1330044
2020-06-08	56.45	57.00	55.63	56.55	1353510
2020-06-09	55.11	57.28	54.53	57.00	1420946
2020-06-10	57.14	57.81	55.69	56.84	2419576
2020-06-11	54.19	54.71	51.25	51.56	1719474
2020-06-12	53.52	53.96	51.22	52.37	1199630
2020-06-15	50.55	53.76	49.85	53.32	1048876
2020-06-16	55.89	56.64	54.09	56.49	1437170
2020-06-17	58.00	58.60	57.33	57.61	1162318
2020-06-18	56.88	58.67	56.87	58.31	1156300
2020-06-19	58.85	58.85	56.12	56.57	1473997
2020-06-22	56.19	57.77	56.19	57.20	2056508
2020-06-23	58.49	58.71	58.07	58.21	1242809
2020-06-24	57.74	58.43	55.24	55.77	1905588
2020-06-25	55.32	55.79	54.51	55.71	1475129
2020-06-26	55.86	56.38	53.82	54.18	2086891
2020-06-29	54.95	57.53	54.23	57.07	1295934
2020-06-30	56.90	58.02	56.11	57.65	874754
2020-07-01	58.05	58.78	57.17	57.64	915462
2020-07-02	58.85	59.38	57.22	57.81	938783
2020-07-06	58.91	59.53	58.47	58.95	1091889
2020-07-07	58.15	59.75	57.99	58.27	842092
2020-07-08	58.66	59.11	57.68	58.99	732854
2020-07-09	58.90	59.18	57.64	58.43	872729
2020-07-10	58.26	60.30	58.26	59.62	717620
2020-07-13	60.70	61.13	58.14	58.35	835280
2020-07-14	57.60	59.95	57.43	59.85	1068899
2020-07-15	61.40	61.95	60.12	61.56	622677
2020-07-16	61.23	61.49	60.62	60.79	748203
2020-07-17	61.41	61.79	60.86	61.21	589818
2020-07-20	61.01	62.33	60.73	62.25	800147
2020-07-21	62.50	64.13	62.50	63.64	1104036
2020-07-22	64.39	66.92	64.34	66.78	1020290
2020-07-23	66.90	67.98	65.13	66.54	1368932
2020-07-24	66.13	68.12	65.20	67.82	1074020
2020-07-27	68.29	71.72	68.09	71.47	1350324
2020-07-28	71.55	71.64	67.95	68.19	1718765
2020-07-29	68.57	70.68	68.57	70.62	1269572
2020-07-30	69.97	71.18	69.43	69.99	1331890
2020-07-31	69.93	70.11	64.53	65.90	1955182
2020-08-03	66.50	68.50	66.50	68.05	1352517
2020-08-04	68.45	68.80	67.69	68.36	1131699
2020-08-05	68.43	68.81	67.13	68.68	1050551
2020-08-06	68.68	68.68	67.84	68.20	1218343
2020-08-07	68.20	68.53	66.87	67.85	939653
2020-08-10	68.06	68.66	67.13	67.98	1205055
2020-08-11	67.95	67.95	65.73	66.14	3089163
2020-08-12	67.15	67.52	66.01	66.80	2844169
2020-08-13	66.86	68.99	66.58	68.90	1700728
2020-08-14	68.85	70.06	68.48	69.16	1941314
2020-08-17	70.00	71.69	69.70	70.89	1414318
2020-08-18	71.59	71.59	69.53	70.39	1435018
2020-08-19	71.00	72.35	70.20	71.92	1072751
2020-08-20	71.12	72.01	70.76	71.03	945241
2020-08-21	70.99	72.87	70.81	72.25	1004954
2020-08-24	73.18	73.35	71.80	72.86	886164
2020-08-25	73.37	73.37	71.07	72.62	1018942
2020-08-26	72.95	74.08	72.62	73.86	969101
2020-08-27	73.91	74.23	71.62	72.41	978878
2020-08-28	72.91	73.42	72.46	73.26	665180
2020-08-31	73.60	73.71	72.49	73.24	853649
2020-09-01	73.21	75.60	72.70	75.47	895074
2020-09-02	76.24	76.34	73.26	75.70	849979
2020-09-03	75.07	75.29	70.69	71.67	1225904
2020-09-04	72.13	72.86	67.38	70.39	900755
2020-09-08	68.62	71.73	68.30	70.24	991360
2020-09-09	71.11	72.86	71.11	72.00	915872
2020-09-10	72.73	74.19	71.66	72.11	920324
2020-09-11	73.11	73.11	70.61	71.56	1143938
2020-09-14	72.35	74.26	72.35	74.20	1326451
2020-09-15	75.00	75.78	73.84	75.05	863995
2020-09-16	76.00	77.12	75.48	75.96	1804900
2020-09-17	74.54	76.10	74.00	74.68	1413201
2020-09-18	74.85	75.55	72.15	73.24	2431425
2020-09-21	71.51	72.40	69.50	72.25	958234
2020-09-22	72.77	74.01	72.02	74.00	789941
2020-09-23	74.50	75.41	72.68	72.79	971937
2020-09-24	72.26	73.20	70.90	71.55	861607
2020-09-25	71.17	72.89	70.78	72.26	597160
2020-09-28	73.34	74.15	72.81	73.78	639934
2020-09-29	74.38	75.18	73.33	73.39	598912
2020-09-30	74.13	76.50	73.18	74.80	1054530
2020-10-01	75.77	76.64	75.00	76.39	758464
2020-10-02	74.67	76.38	74.21	75.53	627412
2020-10-05	76.02	77.08	73.86	74.45	749113
2020-10-06	74.79	74.89	72.65	73.24	1004289
2020-10-07	74.52	76.57	73.99	76.50	777708
2020-10-08	77.05	79.22	76.60	79.01	765827
2020-10-09	79.80	81.86	79.29	79.64	1072721
2020-10-12	81.02	81.74	79.65	80.32	538848
2020-10-13	80.20	83.34	79.78	83.10	810739
2020-10-14	83.32	84.52	83.28	83.80	800928
2020-10-15	82.84	84.59	82.21	84.07	879164
2020-10-16	84.97	86.37	84.72	85.25	782862
2020-10-19	85.42	85.90	81.36	81.74	873141
2020-10-20	82.87	84.37	81.24	81.81	913265
2020-10-21	82.31	82.31	79.80	80.09	707650
2020-10-22	80.56	80.72	78.02	79.70	703172
2020-10-23	79.89	81.35	78.35	81.10	835241
2020-10-26	79.94	81.64	77.62	78.16	968857
2020-10-27	78.99	80.15	78.10	78.63	562335
2020-10-28	77.16	78.90	76.54	77.84	965318
2020-10-29	78.55	79.83	77.34	77.91	1065953
2020-10-30	76.17	77.00	71.95	73.00	1812410
2020-11-02	74.42	75.97	72.70	74.81	1198665
2020-11-03	76.09	79.12	75.55	79.02	1049213
2020-11-04	78.69	83.08	78.64	82.50	1071643
2020-11-05	83.99	84.69	81.94	81.97	632553
2020-11-06	81.60	81.66	80.02	81.00	831155
2020-11-09	80.22	83.14	72.35	72.44	1638671
2020-11-10	71.87	73.20	69.39	73.02	1238222
2020-11-11	74.35	78.16	73.82	77.66	1160888
2020-11-12	77.54	78.57	75.48	75.96	559548
2020-11-13	77.50	78.96	75.52	75.97	571312
2020-11-16	75.79	77.89	73.44	75.70	1097266
2020-11-17	75.01	76.60	74.02	76.31	761378
2020-11-18	76.27	78.41	76.27	76.89	565355
2020-11-19	76.65	79.36	76.65	78.99	500704
2020-11-20	78.72	80.82	77.59	80.12	773124
2020-11-23	80.50	85.34	80.50	85.01	854258
2020-11-24	85.51	85.96	83.14	83.19	594254
2020-11-25	83.88	84.83	81.90	82.08	693549
2020-11-27	82.40	84.00	80.54	81.66	305977
2020-11-30	81.87	82.33	78.47	80.09	733457
2020-12-01	80.49	81.90	77.96	81.44	702045
2020-12-02	80.66	81.14	78.71	80.70	548593
2020-12-03	80.70	84.43	80.48	83.87	602080
2020-12-04	84.00	84.00	82.63	83.50	573567
2020-12-07	83.75	85.14	83.01	84.55	643020
2020-12-08	84.58	88.04	82.65	87.71	1336722
2020-12-09	89.39	90.29	87.17	87.63	1341389
2020-12-10	90.40	91.14	87.62	90.38	1014904
2020-12-11	90.15	91.09	88.35	89.79	1175583
2020-12-14	91.41	92.36	87.94	88.26	1058074
2020-12-15	88.73	95.26	88.47	94.77	1263164
2020-12-16	95.67	97.40	95.02	95.71	939045
2020-12-17	96.90	98.67	96.19	98.16	887884
2020-12-18	98.59	101.63	98.43	100.98	1455057
2020-12-21	99.04	101.11	98.25	98.94	690579
2020-12-22	99.16	101.00	99.04	100.78	374885
2020-12-23	101.19	101.55	99.14	99.30	462358
2020-12-24	99.22	100.00	98.46	99.86	270897
2020-12-28	100.93	101.01	95.03	95.20	841336
2020-12-29	96.02	96.09	91.62	94.33	837065
2020-12-30	94.87	96.28	93.15	93.70	649598
2020-12-31	93.62	93.81	92.10	92.85	575324
2021-01-04	93.05	94.82	90.20	92.46	902520
2021-01-05	91.82	95.28	91.66	94.75	549607
2021-01-06	95.28	99.57	94.51	98.20	644865
2021-01-07	99.01	100.08	97.55	99.21	533032
2021-01-08	100.11	103.27	99.90	100.72	510115
2021-01-11	99.89	103.23	99.21	102.07	517398
2021-01-12	102.07	105.12	102.07	103.98	586803
2021-01-13	103.73	105.60	102.89	104.02	764649
2021-01-14	104.52	108.54	104.16	105.09	517296
2021-01-15	104.29	106.12	101.43	102.56	768089
2021-01-19	103.01	103.28	96.94	97.50	1344401
2021-01-20	98.49	99.57	97.27	98.89	1150207
2021-01-21	99.99	104.79	99.47	102.55	1115941
2021-01-22	102.35	102.50	99.69	101.41	663089
2021-01-25	101.65	102.84	99.09	99.24	624391
2021-01-26	99.38	99.97	96.67	96.96	422417
2021-01-27	94.08	94.75	90.00	90.96	1270033
2021-01-28	93.39	95.71	92.52	93.86	1165439
2021-01-29	93.45	94.59	91.26	92.07	962491
2021-02-01	92.65	94.42	91.15	93.93	569935
2021-02-02	95.57	98.53	95.02	97.82	550923
2021-02-03	98.87	99.79	97.23	97.72	461403
2021-02-04	98.59	101.11	98.45	100.29	553159
2021-02-05	101.58	103.83	101.01	103.57	633106
2021-02-08	104.00	108.04	104.00	105.29	600445
2021-02-09	104.62	105.23	103.28	103.43	541773
2021-02-10	104.15	104.16	99.53	99.82	827797
2021-02-11	100.00	102.79	99.15	102.66	496014
2021-02-12	102.64	105.55	101.48	103.89	429567
2021-02-16	104.02	104.58	100.93	102.75	510482
2021-02-17	102.08	102.73	99.81	101.45	564111
2021-02-18	100.83	101.11	97.62	97.64	750664
2021-02-19	100.11	103.61	99.39	102.43	680877
2021-02-22	100.97	101.55	97.93	98.18	492615
2021-02-23	96.54	98.97	92.18	98.17	777610
2021-02-24	97.65	98.54	95.76	97.33	743197
2021-02-25	96.68	98.24	92.39	93.80	884495
2021-02-26	96.02	99.00	92.01	95.09	1272395
2021-03-01	95.93	97.65	94.04	95.68	1013920
2021-03-02	95.98	96.47	92.24	92.77	845854
2021-03-03	92.09	93.11	88.68	89.20	1076700
2021-03-04	87.90	90.34	84.15	86.14	1355809
2021-03-05	87.42	89.41	81.20	88.76	1074282
2021-03-08	89.26	92.00	87.99	90.05	1072230
2021-03-09	93.49	94.68	89.40	89.88	745459
2021-03-10	91.30	92.53	89.06	90.90	497671
2021-03-11	92.69	96.10	92.29	95.13	549744
2021-03-12	93.92	94.30	91.92	94.12	531682
2021-03-15	94.62	101.25	93.85	100.87	907739
2021-03-16	100.74	101.67	97.90	98.45	611747
2021-03-17	97.28	99.97	95.67	99.31	493105
2021-03-18	98.27	99.00	93.15	93.73	642154
2021-03-19	93.19	98.27	92.88	97.61	737881
2021-03-22	100.25	101.74	98.30	99.28	750668
2021-03-23	98.69	100.34	94.55	95.50	653362
2021-03-24	96.36	96.98	92.88	93.22	788728
2021-03-25	91.88	95.85	90.70	95.47	441935
2021-03-26	96.18	98.34	94.58	97.68	573129
2021-03-29	97.78	99.58	91.76	93.05	911301
2021-03-30	92.46	96.01	92.46	95.94	615737
2021-03-31	96.91	97.02	95.10	95.48	675315
2021-04-01	97.12	99.03	96.85	98.89	549961
2021-04-05	99.64	100.57	97.55	99.13	902088
2021-04-06	98.95	102.76	98.43	101.54	734565
2021-04-07	101.11	103.00	101.04	101.49	331246
2021-04-08	102.45	103.50	100.82	102.75	397906
2021-04-09	104.00	110.00	103.25	108.69	2044763
2021-04-12	109.58	113.34	107.71	112.83	1638998
2021-04-13	113.18	114.00	107.55	109.75	1147963
2021-04-14	109.21	110.47	104.36	105.22	982416
2021-04-15	106.43	108.10	105.48	107.60	633299
2021-04-16	108.44	113.17	107.82	112.59	1075521
2021-04-19	112.57	114.41	110.68	112.63	928889
2021-04-20	112.00	113.88	106.61	109.09	663611
2021-04-21	108.61	111.94	107.08	111.71	710650
2021-04-22	112.01	113.79	110.42	111.52	664154
2021-04-23	112.43	114.35	111.27	113.72	618049
2021-04-26	114.50	116.47	110.93	112.65	1108808
2021-04-27	113.51	115.37	113.03	114.31	551381
2021-04-28	115.08	115.61	112.26	114.73	472142
2021-04-29	116.48	116.58	112.68	114.00	625641
2021-04-30	113.56	114.09	110.37	110.92	754022
2021-05-03	112.10	113.37	111.20	112.50	653293
2021-05-04	111.94	112.75	109.34	112.07	612312
2021-05-05	113.07	113.32	111.55	112.57	369449
2021-05-06	112.34	113.28	110.22	113.20	667208
2021-05-07	113.86	114.04	108.30	113.48	1205257
2021-05-10	111.87	115.40	109.75	111.20	930086
2021-05-11	108.00	108.39	104.25	105.68	1193641
2021-05-12	104.75	106.14	100.86	101.52	1122349
2021-05-13	102.35	103.63	98.97	100.70	862892
2021-05-14	102.90	104.91	100.99	104.59	846324
2021-05-17	103.93	103.93	98.74	101.10	1077406
2021-05-18	101.72	103.28	100.04	100.11	945480
2021-05-19	99.10	99.10	96.34	98.11	921541
2021-05-20	98.12	100.70	97.75	99.50	690069
2021-05-21	100.24	100.48	97.42	97.47	738913
2021-05-24	98.21	98.78	97.50	97.84	490496
2021-05-25	98.10	100.42	98.10	99.51	714592
2021-05-26	99.53	101.21	99.51	99.93	499301
2021-05-27	100.08	101.25	99.50	100.22	816750
2021-05-28	101.16	101.30	97.85	98.31	659695
2021-06-01	99.00	99.83	97.35	97.79	684560
2021-06-02	98.31	98.31	95.68	96.46	752546
2021-06-03	95.83	97.30	95.25	97.21	710312
2021-06-04	97.60	97.79	96.38	97.14	365531
2021-06-07	96.60	97.58	96.03	96.36	496069
2021-06-08	97.08	99.96	96.53	99.65	583225
2021-06-09	99.89	100.76	98.36	98.60	661105
2021-06-10	99.50	100.57	96.88	97.34	782883
2021-06-11	97.10	98.64	96.77	97.95	486517
2021-06-14	98.07	98.07	95.20	96.12	860061
2021-06-15	96.04	96.32	94.57	95.75	508950
2021-06-16	95.40	96.35	94.20	95.53	867170
2021-06-17	95.30	96.06	93.34	95.09	813575
2021-06-18	93.54	95.40	93.33	94.74	1543722
2021-06-21	94.74	98.47	94.18	97.50	1056728
2021-06-22	97.93	98.31	96.16	97.98	959577
2021-06-23	98.50	100.73	97.71	99.92	806845
2021-06-24	100.83	103.25	100.30	102.23	974744
2021-06-25	102.74	104.56	102.55	104.52	1483613
2021-06-28	104.63	105.35	103.65	104.43	642276
2021-06-29	105.10	108.10	105.10	106.46	947460
2021-06-30	106.38	107.29	105.32	105.70	796296
2021-07-01	105.29	105.93	104.31	105.70	680731
2021-07-02	106.09	106.69	105.07	105.70	479231
2021-07-06	105.95	107.56	104.59	107.32	685910
2021-07-07	107.35	109.85	107.12	108.10	992095
2021-07-08	105.87	106.60	103.86	105.23	868409
2021-07-09	106.08	108.10	106.08	107.92	458358
2021-07-12	107.93	108.93	107.18	108.54	565507
2021-07-13	108.32	108.54	107.45	107.57	675831
2021-07-14	107.95	108.62	106.35	106.57	510060
2021-07-15	105.91	107.55	105.46	106.21	557683
2021-07-16	106.93	107.21	104.89	105.05	570100
2021-07-19	102.65	105.18	101.67	103.95	739812
2021-07-20	104.64	109.98	104.06	109.64	1239461
2021-07-21	109.65	113.43	109.55	113.37	1197693
2021-07-22	114.37	118.30	114.00	118.21	1515873
2021-07-23	118.56	120.62	118.56	120.18	639659
2021-07-26	120.19	121.11	118.33	119.58	818356
2021-07-27	119.48	119.48	117.45	118.82	732555
2021-07-28	119.44	120.95	118.49	120.52	671212
2021-07-29	120.35	122.81	119.66	122.66	634341
2021-07-30	121.51	123.89	121.30	122.01	650734
2021-08-02	122.83	123.20	121.35	122.13	418293
2021-08-03	122.70	125.00	121.94	124.26	824911
2021-08-04	123.95	126.32	123.88	125.54	1153720
2021-08-05	126.20	128.50	124.97	126.89	894503
2021-08-06	122.90	126.00	118.48	119.63	1314640
2021-08-09	119.76	122.47	118.67	120.91	878295
2021-08-10	120.64	122.49	120.04	120.99	890005
2021-08-11	120.95	122.33	119.71	121.18	748963
2021-08-12	120.84	120.88	116.90	117.13	574322
2021-08-13	116.94	118.08	115.83	116.42	497256
2021-08-16	115.89	117.82	115.00	117.70	499883
2021-08-17	115.84	116.56	110.71	112.58	1199429
2021-08-18	113.17	117.38	112.31	115.35	838251
2021-08-19	113.67	115.77	113.56	114.08	534307
2021-08-20	114.84	117.91	113.94	117.75	712508
2021-08-23	117.97	119.04	116.96	116.98	453630
2021-08-24	117.25	119.93	116.79	118.73	678672
2021-08-25	118.86	120.50	118.70	120.18	326274
2021-08-26	119.11	119.97	116.59	117.24	491782
2021-08-27	117.00	119.74	116.55	118.98	616860
2021-08-30	120.12	124.57	120.00	122.02	607794
2021-08-31	122.08	123.68	121.24	123.30	602839
2021-09-01	124.25	125.89	123.10	125.60	633291
2021-09-02	125.94	126.68	124.69	125.42	614594
2021-09-03	124.76	126.17	123.29	125.82	355132
2021-09-07	126.15	126.74	125.24	125.35	468568
2021-09-08	125.61	125.61	122.78	122.96	477073
2021-09-09	122.79	125.25	122.04	124.58	592257
2021-09-10	126.02	131.07	125.07	127.84	780306
2021-09-13	129.00	129.00	124.83	126.98	692052
2021-09-14	126.22	129.54	126.03	127.60	489625
2021-09-15	127.78	130.25	126.56	129.07	533350
2021-09-16	128.18	130.99	127.74	130.41	665670
2021-09-17	130.58	131.09	126.50	127.94	1560916
2021-09-20	125.62	127.65	123.16	126.04	709348
2021-09-21	127.26	128.27	125.14	125.97	318992
2021-09-22	127.93	132.07	127.08	130.44	660749
2021-09-23	131.45	131.78	128.54	130.40	508790
2021-09-24	129.96	131.78	129.02	130.77	339542
2021-09-27	130.00	130.99	128.13	129.76	464398
2021-09-28	128.50	129.09	123.43	124.09	497534
2021-09-29	125.03	126.98	124.20	125.36	423659
2021-09-30	125.22	125.39	120.68	120.79	653208
2021-10-01	121.65	121.68	116.58	118.75	937979
2021-10-04	118.05	118.47	114.17	115.46	962208
2021-10-05	116.37	117.36	115.54	115.71	608517
2021-10-06	114.21	118.60	113.92	117.96	559809
2021-10-07	119.39	122.40	119.09	120.14	393521
2021-10-08	120.95	120.95	117.40	118.16	593604
2021-10-11	117.81	119.11	117.74	117.91	295546
2021-10-12	119.25	120.58	118.06	119.04	397019
2021-10-13	119.76	120.00	117.84	118.99	473468
2021-10-14	119.72	124.18	119.45	122.79	547893
2021-10-15	124.03	124.37	122.06	122.17	469811
2021-10-18	121.36	125.40	121.18	125.28	623954
2021-10-19	125.77	127.69	124.83	127.65	447282
2021-10-20	128.21	130.15	127.21	128.34	471383
2021-10-21	128.17	135.03	128.04	134.80	669975
2021-10-22	135.39	138.89	134.31	136.22	649702
2021-10-25	136.09	137.06	135.10	136.30	387822
2021-10-26	136.90	136.90	133.53	133.58	461378
2021-10-27	134.05	135.15	131.77	132.60	445825
2021-10-28	133.91	135.24	133.46	134.91	318469
2021-10-29	135.18	136.36	134.75	135.92	679587
2021-11-01	136.90	140.33	136.46	139.73	639776
2021-11-02	140.21	143.78	139.37	140.76	865482
2021-11-03	141.36	143.93	139.48	140.60	725417
2021-11-04	140.41	145.89	140.41	143.31	1007667
2021-11-05	129.28	138.80	127.69	133.29	1403348
2021-11-08	133.42	136.49	132.67	134.97	591740
2021-11-09	134.78	137.06	133.80	134.39	497557
2021-11-10	133.05	133.99	127.92	128.82	707106
2021-11-11	129.64	130.12	126.22	129.27	457600
2021-11-12	130.00	132.36	128.32	131.87	564638
2021-11-15	132.16	132.89	129.87	130.00	452891
2021-11-16	137.34	138.72	134.63	137.81	1678928
2021-11-17	138.10	138.52	132.82	135.55	633245
2021-11-18	136.87	137.00	132.66	133.09	573606
2021-11-19	132.88	134.38	131.66	131.70	526643
2021-11-22	132.93	134.89	130.65	131.18	651378
2021-11-23	129.91	131.12	126.00	130.82	516320
2021-11-24	129.00	134.07	128.29	132.64	394448
2021-11-26	127.49	133.97	126.72	132.39	353915
2021-11-29	133.91	134.95	130.26	130.85	467475
2021-11-30	130.05	132.28	128.44	128.91	496863
2021-12-01	130.39	132.91	126.15	126.17	598379
2021-12-02	126.96	131.88	126.67	131.42	421562
2021-12-03	131.61	132.93	126.60	127.72	463581
2021-12-06	129.32	130.37	126.65	127.40	532154
2021-12-07	130.23	133.31	129.01	131.32	525423
2021-12-08	131.89	132.50	129.00	131.38	445148
2021-12-09	131.51	133.29	126.53	126.69	582755
2021-12-10	127.54	128.18	124.04	126.13	628148
2021-12-13	126.46	128.55	125.35	125.87	529383
2021-12-14	123.89	124.66	120.00	122.66	684773
2021-12-15	121.59	126.10	119.34	125.78	830800
2021-12-16	126.05	127.27	120.68	121.62	642941
2021-12-17	120.76	123.50	118.63	121.53	922416
2021-12-20	119.72	120.68	117.20	120.32	747752
2021-12-21	121.88	125.78	121.29	125.48	585725
2021-12-22	125.93	128.83	125.00	128.42	491943
2021-12-23	128.95	130.17	127.31	129.96	389706
2021-12-27	130.00	132.19	128.54	131.27	447468
2021-12-28	131.50	132.99	128.09	129.34	383517
2021-12-29	129.85	131.11	128.33	130.65	324829
2021-12-30	130.89	132.01	129.29	129.98	482554
2021-12-31	130.13	131.19	128.72	130.01	633798
2022-01-03	130.07	131.30	128.35	130.27	778129
2022-01-04	130.11	131.88	126.00	127.22	632509
2022-01-05	125.00	126.95	118.50	119.04	935224
2022-01-06	118.00	119.58	113.45	117.23	863154
2022-01-07	116.47	118.21	114.02	114.55	747927
2022-01-10	112.12	113.60	107.11	112.44	904326
2022-01-11	112.44	114.58	109.70	114.44	708001
2022-01-12	115.24	116.07	112.12	112.39	677276
2022-01-13	113.20	114.64	111.14	111.63	964648
2022-01-14	109.31	109.95	103.59	105.64	993993
2022-01-18	103.34	104.10	102.00	103.11	1245370
2022-01-19	104.03	104.75	102.07	102.39	1030701
2022-01-20	103.80	106.04	100.11	100.48	1086312
2022-01-21	99.80	100.35	95.80	96.82	1346944
2022-01-24	94.74	105.57	93.82	105.14	2052582
2022-01-25	103.27	105.24	100.49	102.17	1435660
2022-01-26	104.75	106.51	99.38	100.57	1356718
2022-01-27	102.14	103.95	98.00	98.71	1198143
2022-01-28	99.38	103.28	97.48	103.26	761754
2022-01-31	103.63	108.81	103.59	108.72	934561
2022-02-01	109.54	110.47	106.85	110.08	902637
2022-02-02	111.08	111.62	107.40	108.50	998720
2022-02-03	105.17	107.56	104.13	104.35	729075
2022-02-04	103.98	105.19	101.59	103.67	999843
2022-02-07	103.26	106.52	102.29	104.66	614973
2022-02-08	104.04	107.83	103.78	106.77	825503
2022-02-09	109.07	112.66	108.80	112.62	875097
2022-02-10	109.32	112.79	107.73	108.70	805864
2022-02-11	108.75	110.50	105.89	106.80	886994
2022-02-14	106.38	108.29	103.45	104.85	1128535
2022-02-15	106.50	108.41	105.82	108.07	520188
2022-02-16	107.88	107.95	104.94	106.33	1175923
2022-02-17	104.91	106.06	98.70	99.68	1471208
2022-02-18	100.49	102.22	97.97	98.82	1031223
2022-02-22	97.10	98.54	92.55	93.92	2452443
2022-02-23	95.13	95.64	90.18	90.23	1947160
2022-02-24	86.20	94.38	85.25	93.85	2654722
2022-02-25	98.89	99.45	94.58	98.84	2073998
2022-02-28	96.93	98.31	93.89	95.62	1266296
2022-03-01	95.32	97.68	94.10	94.96	1351300
2022-03-02	95.38	98.30	94.17	97.77	843672
2022-03-03	99.05	99.50	94.06	95.23	1052739
2022-03-04	94.22	95.70	92.20	92.82	1197367
2022-03-07	93.02	93.22	83.93	84.04	1507978
2022-03-08	84.04	89.44	83.20	86.44	805181
2022-03-09	88.52	90.42	88.25	88.26	896206
2022-03-10	87.23	92.84	86.50	92.47	1074755
2022-03-11	92.38	93.58	91.05	91.36	846114
2022-03-14	91.75	93.97	89.30	91.00	976967
2022-03-15	92.13	96.60	91.97	95.99	1001707
2022-03-16	98.70	100.11	95.84	99.18	1078556
2022-03-17	98.24	102.06	98.24	101.44	869187
2022-03-18	100.53	103.78	100.53	103.64	710634
2022-03-21	103.89	104.83	98.52	99.43	777370
2022-03-22	99.27	100.83	98.00	98.50	778988
2022-03-23	97.23	97.45	92.98	93.59	1049060
2022-03-24	93.74	94.09	89.18	91.30	1675589
2022-03-25	92.08	92.08	87.15	88.02	1170384
2022-03-28	87.89	89.90	86.74	89.71	1009115
2022-03-29	91.82	95.19	91.29	94.06	960651
2022-03-30	92.28	93.40	86.78	87.18	1497123
2022-03-31	87.19	87.19	80.53	81.00	2522129
2022-04-01	81.64	82.39	79.40	80.18	1911614
2022-04-04	79.80	84.12	79.38	84.06	1613608
2022-04-05	84.54	85.65	81.95	82.88	2348499
2022-04-06	81.45	83.00	79.91	82.80	1611699
2022-04-07	80.56	82.67	79.41	82.18	1562951
2022-04-08	81.17	83.70	80.15	81.73	1131628
2022-04-11	80.37	83.55	80.12	83.04	1269049
2022-04-12	84.56	87.05	81.72	82.18	1790225
2022-04-13	81.98	86.00	81.70	84.72	991333
2022-04-14	84.72	85.74	83.12	83.15	992406
2022-04-18	82.80	83.04	78.62	80.15	1655022
2022-04-19	80.58	86.75	80.58	86.16	1346391
2022-04-20	87.00	87.68	85.62	87.14	1134578
2022-04-21	88.60	89.23	83.58	84.41	1213457
2022-04-22	83.81	84.13	79.18	79.50	1229122
2022-04-25	79.42	81.37	77.85	81.10	1193247
2022-04-26	79.64	83.18	78.41	81.02	2066562
2022-04-27	81.51	83.94	80.10	80.97	1362468
2022-04-28	83.03	85.23	79.96	84.97	1061059
2022-04-29	83.83	85.21	79.52	79.72	1103313
2022-05-02	78.84	84.30	78.63	84.17	1236636
2022-05-03	83.57	84.99	82.58	83.57	1022578
2022-05-04	83.36	87.83	81.66	87.11	1452979
2022-05-05	84.93	85.86	78.09	79.46	2193228
2022-05-06	80.00	80.78	73.38	75.18	2734541
2022-05-09	72.90	77.53	71.88	72.54	1801954
2022-05-10	73.56	75.01	70.43	73.04	1606375
2022-05-11	72.44	74.39	67.89	68.05	1282606
2022-05-12	66.71	73.34	66.68	70.87	2156768
2022-05-13	71.74	73.53	70.72	71.47	1028389
2022-05-16	70.91	71.55	68.48	69.80	1270547
2022-05-17	72.38	74.50	69.66	72.10	1265199
2022-05-18	70.00	70.91	67.32	69.14	1650529
2022-05-19	68.01	71.25	67.76	68.33	1211475
2022-05-20	69.41	69.41	65.12	68.63	1403364
2022-05-23	68.83	69.69	66.73	69.67	1573017
2022-05-24	68.11	68.64	65.85	67.12	1498466
2022-05-25	66.15	71.95	66.00	71.29	1441842
2022-05-26	72.85	75.42	72.76	74.74	1481479
2022-05-27	75.77	78.14	75.77	77.92	1470709
2022-05-31	76.89	77.73	74.44	75.44	1349158
2022-06-01	75.61	76.58	74.61	75.39	1162151
2022-06-02	75.50	78.92	74.96	78.50	859729
2022-06-03	76.65	77.84	75.87	77.08	752193
2022-06-06	77.80	78.46	76.02	76.96	968387
2022-06-07	74.59	77.09	74.32	76.36	897441
2022-06-08	74.79	75.51	74.03	75.13	1046697
2022-06-09	74.57	76.48	73.81	75.23	805387
2022-06-10	73.48	73.72	70.94	71.10	1891999
2022-06-13	68.56	69.00	65.65	66.10	1622376
2022-06-14	66.79	67.93	65.08	65.97	1065829
2022-06-15	67.00	68.85	65.23	67.06	1033073
2022-06-16	64.42	64.76	59.91	61.19	1594542
2022-06-17	61.51	64.23	61.20	63.54	1735466
2022-06-21	65.44	66.60	64.61	64.90	1395393
2022-06-22	63.60	65.08	63.58	64.23	2303602
2022-06-23	64.12	69.50	64.11	69.14	2271203
2022-06-24	69.85	73.00	69.80	72.95	1640201
2022-06-27	71.78	72.19	70.22	71.96	2156440
2022-06-28	73.43	73.98	67.33	67.53	2440380
2022-06-29	67.73	67.73	65.01	66.27	1463503
2022-06-30	64.46	65.10	60.97	62.96	2248119
2022-07-01	63.15	65.10	62.65	64.97	1064021
2022-07-05	63.84	71.66	63.09	71.55	1861730
2022-07-06	71.65	73.06	68.11	69.20	1251054
2022-07-07	69.75	72.56	69.64	72.50	1250151
2022-07-08	71.74	72.17	69.63	71.61	1249156
2022-07-11	71.18	72.40	70.33	71.47	1186888
2022-07-12	71.86	74.90	71.27	72.19	2219600
2022-07-13	71.50	74.75	70.30	74.05	1347009
2022-07-14	72.91	73.31	71.15	72.42	1092764
2022-07-15	74.12	74.58	72.81	74.36	1218604
2022-07-18	74.74	76.56	74.63	74.90	1289732
2022-07-19	75.09	77.05	74.12	76.39	1526594
2022-07-20	76.25	77.52	75.52	77.09	995571
2022-07-21	76.91	78.09	75.74	77.50	851966
2022-07-22	78.12	79.59	76.56	77.10	754868
2022-07-25	76.93	76.98	74.26	74.96	1034477
2022-07-26	72.81	72.81	70.13	70.85	2313340
2022-07-27	71.62	74.10	70.11	73.99	1474285
2022-07-28	73.96	79.14	73.95	79.07	1827835
2022-07-29	77.18	80.78	75.59	80.57	1515951
2022-08-01	80.27	82.38	78.78	81.01	1622000
2022-08-02	79.75	82.37	79.75	80.67	970180
2022-08-03	81.75	84.33	81.04	83.68	1426604
2022-08-04	83.69	84.75	81.25	81.86	2102462
2022-08-05	84.87	93.15	84.50	92.92	3369778
2022-08-08	92.57	96.94	91.97	92.25	2146908
2022-08-09	91.54	91.89	84.69	86.47	2137572
2022-08-10	89.27	93.21	89.27	90.76	1424863
2022-08-11	92.05	92.97	88.67	89.14	968117
2022-08-12	89.89	94.16	88.38	94.03	1156283
2022-08-15	93.46	96.06	93.19	95.75	1132832
2022-08-16	94.57	102.15	94.57	99.46	2140320
2022-08-17	97.14	97.51	93.67	95.88	2146928
2022-08-18	95.46	97.27	94.33	95.80	970558
2022-08-19	93.77	94.15	90.88	92.01	1445401
2022-08-22	89.96	90.23	87.45	87.58	1005120
2022-08-23	87.82	89.60	87.75	88.62	817147
2022-08-24	88.73	90.27	87.64	88.86	728243
2022-08-25	89.54	90.61	88.46	89.25	712118
2022-08-26	89.67	89.91	83.90	84.73	1370664
2022-08-29	83.65	84.46	82.73	83.23	785262
2022-08-30	84.82	85.95	81.71	82.91	811174
2022-08-31	83.67	83.67	79.95	81.36	1828127
2022-09-01	80.65	82.57	78.35	81.69	1816937
2022-09-02	82.98	83.36	79.40	80.03	1080690
2022-09-06	80.33	80.47	76.19	76.77	1217346
2022-09-07	77.20	81.85	77.20	81.73	1025642
2022-09-08	80.37	82.25	79.59	82.18	801968
2022-09-09	82.14	85.06	82.09	84.62	949798
2022-09-12	85.31	87.67	85.05	87.04	1330657
2022-09-13	82.56	82.80	80.16	80.61	1423773
2022-09-14	81.35	82.21	78.67	80.87	1260914
2022-09-15	81.09	83.65	79.53	80.19	901766
2022-09-16	78.75	80.21	77.07	79.87	1186284
2022-09-19	79.12	81.07	78.66	79.56	1161613
2022-09-20	77.94	78.52	74.99	75.35	1645956
2022-09-21	75.86	77.48	73.50	73.54	2226726
2022-09-22	72.66	72.85	68.53	69.64	1773760
2022-09-23	68.10	70.35	67.74	70.18	1412511
2022-09-26	70.10	72.48	68.25	69.25	1237339
2022-09-27	71.62	73.33	69.34	71.49	1498472
2022-09-28	72.35	76.86	72.35	76.56	2397578
2022-09-29	74.36	75.02	69.62	71.15	1934352
2022-09-30	70.66	72.40	68.72	70.26	1698633
2022-10-03	70.85	73.48	70.00	72.69	2134729
2022-10-04	75.00	76.49	73.95	74.54	1848832
2022-10-05	72.52	74.90	71.66	74.03	1091078
2022-10-06	74.04	75.84	73.51	73.95	1015340
2022-10-07	72.07	72.56	69.75	70.00	1324720
2022-10-10	70.21	71.38	68.41	70.15	1231431
2022-10-11	70.29	71.70	68.21	70.01	2510875
2022-10-12	70.06	71.06	67.60	70.79	2137340
2022-10-13	68.27	71.13	65.10	70.13	1828780
2022-10-14	71.32	73.68	67.02	67.29	2275804
2022-10-17	69.04	71.35	69.03	70.64	1257421
2022-10-18	72.83	74.96	70.39	70.96	1282619
2022-10-19	69.21	69.53	65.79	66.59	1547062
2022-10-20	66.17	68.45	64.20	64.72	1035623
2022-10-21	64.69	67.55	63.77	67.24	1384115
2022-10-24	67.44	69.45	66.05	69.41	1126454
2022-10-25	70.00	74.90	70.00	74.64	2242701
2022-10-26	74.00	77.30	73.04	73.27	1483733
2022-10-27	73.76	74.25	71.13	71.63	1771554
2022-10-28	70.82	75.07	70.29	74.77	1563637
2022-10-31	73.77	74.84	73.00	73.37	1072918
2022-11-01	75.47	75.47	71.26	71.28	1473398
2022-11-02	70.56	70.56	65.36	65.57	3091490
2022-11-03	64.11	68.08	63.51	67.65	3288000
2022-11-04	68.94	70.37	65.14	69.50	2746614
2022-11-07	69.85	71.58	67.00	70.69	1631202
2022-11-08	72.21	72.69	68.64	71.07	1335317
2022-11-09	69.96	70.37	68.57	69.20	1715173
2022-11-10	73.88	81.12	73.88	79.31	3406596
2022-11-11	79.28	84.26	78.94	82.23	2475075
2022-11-14	81.54	82.20	77.42	77.47	1750160
2022-11-15	78.70	80.79	76.28	79.50	2472644
2022-11-16	77.46	78.80	75.96	77.77	943748
2022-11-17	75.67	76.47	73.20	74.63	1184516
2022-11-18	76.53	76.53	71.61	72.90	1170001
2022-11-21	72.50	73.85	71.56	73.39	1040647
2022-11-22	74.54	76.72	73.51	75.26	1254329
2022-11-23	75.59	75.81	73.76	74.03	863225
2022-11-25	73.66	74.85	73.11	74.12	460005
2022-11-28	73.23	74.56	70.86	70.91	996478
2022-11-29	70.39	71.95	69.74	71.30	1337655
2022-11-30	71.45	74.74	69.35	74.63	1769804
2022-12-01	75.85	78.24	75.33	77.84	1269496
2022-12-02	75.55	77.41	75.02	77.12	622893
2022-12-05	75.36	76.17	73.90	74.32	1104763
2022-12-06	75.98	76.47	69.81	72.04	1443275
2022-12-07	72.13	74.73	71.74	74.65	1065344
2022-12-08	74.18	76.06	73.96	75.86	1198036
2022-12-09	74.83	77.04	74.43	75.80	992735
2022-12-12	76.55	76.55	74.28	75.83	1284730
2022-12-13	81.01	82.19	77.83	78.61	1923946
2022-12-14	78.25	81.98	77.71	79.48	2516939
2022-12-15	77.47	78.71	75.67	77.39	2238247
2022-12-16	76.19	76.85	74.03	75.13	1560558
2022-12-19	74.89	75.21	70.60	70.91	1430330
2022-12-20	69.58	72.19	69.51	71.17	1715127
2022-12-21	72.40	73.39	71.69	72.49	1319943
2022-12-22	71.00	71.44	69.75	71.13	1504935
2022-12-23	71.00	71.91	69.61	71.47	1031929
2022-12-27	70.98	71.20	69.30	69.79	2427208
2022-12-28	69.79	70.19	68.29	68.30	1925700
2022-12-29	69.00	71.79	68.83	70.99	1273233
2022-12-30	69.41	70.24	69.01	69.63	1202407
2023-01-03	71.36	72.56	69.13	72.35	2104462
2023-01-04	74.00	75.85	72.50	75.50	1302851
2023-01-05	73.92	75.40	72.84	75.00	1318127
2023-01-06	75.76	77.28	74.41	77.10	1571778
2023-01-09	78.10	80.39	77.87	79.00	1811602
2023-01-10	78.85	80.80	78.29	80.42	1063383
2023-01-11	81.74	84.37	80.84	84.30	1567369
2023-01-12	85.39	87.13	83.48	86.58	1994653
2023-01-13	85.14	88.72	84.78	84.80	1473009
2023-01-17	84.12	84.26	81.61	83.99	1644679
2023-01-18	85.50	88.50	85.11	85.22	1770474
2023-01-19	83.42	83.82	79.89	80.05	1491363
2023-01-20	79.79	83.86	78.18	83.69	1731371
2023-01-23	83.96	87.45	83.84	87.32	1453392
2023-01-24	87.00	87.79	85.87	87.22	623007
2023-01-25	85.32	89.06	83.71	88.50	1378751
2023-01-26	89.38	90.96	84.52	84.72	1870305
2023-01-27	83.35	88.62	83.01	86.83	1815038
2023-01-30	85.66	87.04	84.99	85.27	1277518
2023-01-31	85.65	90.80	85.65	90.77	1411212
2023-02-01	90.80	95.71	89.53	95.37	1697677
2023-02-02	97.00	102.61	97.00	100.28	3618294
2023-02-03	96.52	100.91	96.52	99.79	2177235
2023-02-06	97.80	101.02	97.45	99.84	1893228
2023-02-07	98.52	101.10	97.12	100.85	2070857
2023-02-08	99.21	99.62	98.00	99.00	1320583
2023-02-09	100.55	101.50	98.75	98.96	1502601
2023-02-10	97.01	97.45	93.95	94.11	1879368
2023-02-13	94.43	99.38	93.56	98.13	1270326
2023-02-14	96.62	100.46	95.14	100.20	1037414
2023-02-15	98.90	101.17	98.19	100.61	1246882
2023-02-16	94.97	100.19	94.85	97.72	1590440
2023-02-17	96.18	96.72	92.87	94.50	1861264
2023-02-21	92.45	92.45	87.34	88.14	2398652
2023-02-22	88.84	90.83	88.62	89.11	1159026
2023-02-23	89.33	91.18	88.24	90.83	1819344
2023-02-24	94.99	94.99	88.78	91.00	3010275
2023-02-27	92.77	92.77	90.00	90.38	1192571
2023-02-28	90.43	92.56	89.20	91.81	1606753
2023-03-01	91.34	92.11	88.08	88.47	1376405
2023-03-02	86.72	89.02	86.13	88.39	884290
2023-03-03	89.16	91.50	88.46	91.28	927969
2023-03-06	91.54	92.51	89.09	89.68	901540
2023-03-07	89.67	90.54	87.78	87.83	1041487
2023-03-08	88.11	89.08	87.26	88.78	1965179
2023-03-09	88.57	90.07	85.51	85.73	1195516
2023-03-10	85.85	88.25	83.99	86.75	2312910
2023-03-13	85.41	89.74	85.09	88.85	2261414
2023-03-14	90.48	91.14	87.62	88.98	1705722
2023-03-15	87.28	89.42	86.67	88.75	965299
2023-03-16	88.23	91.13	88.16	90.58	1364439
2023-03-17	90.72	91.94	89.46	91.52	1789359
2023-03-20	91.82	94.09	91.41	92.43	1384565
2023-03-21	93.49	96.12	93.49	93.76	1429402
2023-03-22	93.98	95.24	92.21	92.30	958933
2023-03-23	93.20	93.62	90.31	91.92	1169278
2023-03-24	91.00	93.37	90.55	93.09	871541
2023-03-27	93.41	93.82	90.15	92.39	971474
2023-03-28	91.95	93.72	91.56	93.41	1037822
2023-03-29	94.21	94.55	92.78	94.45	790747
2023-03-30	95.44	96.06	94.24	94.70	1476825
2023-03-31	95.30	98.43	94.92	98.22	1245805
2023-04-03	97.62	98.73	96.35	98.63	1154741
2023-04-04	99.37	99.37	97.59	98.15	1138764
2023-04-05	97.16	97.57	92.70	93.32	1604850
2023-04-06	92.58	92.79	90.44	92.38	1570382
2023-04-10	91.78	98.37	91.63	97.74	1503590
2023-04-11	98.55	99.20	97.29	98.70	1023533
2023-04-12	99.55	100.00	96.11	96.41	997154
2023-04-13	96.95	98.98	96.25	98.22	978883
2023-04-14	98.26	99.77	97.93	98.41	815141
2023-04-17	98.46	98.79	97.17	98.01	1186001
2023-04-18	99.24	101.39	98.66	100.48	2848610
2023-04-19	99.52	99.68	98.18	99.34	971038
2023-04-20	98.30	100.15	98.21	98.91	980923
2023-04-21	99.22	99.56	97.18	98.39	1120761
2023-04-24	98.85	99.44	97.92	98.90	816727
2023-04-25	99.07	99.62	97.08	97.13	1233890
2023-04-26	98.09	98.53	93.35	93.85	2073216
2023-04-27	94.48	96.49	94.11	96.40	2189450
2023-04-28	97.00	99.70	96.68	99.34	841507
2023-05-01	98.84	99.79	98.37	99.66	1004210
2023-05-02	99.60	100.30	97.65	99.47	839661
2023-05-03	99.50	101.31	97.32	97.55	1577148
2023-05-04	97.50	100.13	96.57	97.32	1658175
2023-05-05	91.05	94.10	87.62	92.44	4863533
2023-05-08	92.30	93.00	90.60	92.05	1380054
2023-05-09	92.00	92.82	90.84	91.73	1345997
2023-05-10	92.36	93.20	90.73	92.65	1219595
2023-05-11	93.61	93.83	91.93	93.16	846507
2023-05-12	93.28	93.97	91.89	92.57	1196832
2023-05-15	92.12	92.73	91.32	92.28	942953
2023-05-16	89.87	90.65	87.87	89.07	2181995
2023-05-17	89.24	91.60	88.58	91.37	1329325
2023-05-18	91.41	91.67	90.11	91.08	963782
2023-05-19	90.61	90.61	87.45	88.45	1345579
2023-05-22	88.06	90.95	87.97	90.57	1014401
2023-05-23	89.92	91.89	88.77	90.71	1209089
2023-05-24	90.84	91.09	87.94	90.13	822447
2023-05-25	90.70	91.88	88.31	88.44	852011
2023-05-26	88.50	92.03	88.03	91.79	909613
2023-05-30	92.99	93.61	91.72	92.88	843049
2023-05-31	92.96	93.35	89.77	91.31	1109573
2023-06-01	90.96	93.12	89.29	92.47	954512
2023-06-02	93.10	95.00	92.28	94.17	1039398
2023-06-05	93.13	92.91	90.92	94.17	1248522
2023-06-06	90.59	93.78	90.26	92.98	1315981
2023-06-07	94.08	99.17	93.58	97.74	2590522
2023-06-08	98.17	98.89	96.23	96.55	856574
2023-06-09	97.28	97.28	95.41	96.00	1038758
2023-06-12	94.34	97.41	94.01	96.95	1381851
2023-06-13	97.50	99.50	97.38	97.94	784616
2023-06-14	98.03	99.22	95.73	96.14	888372
2023-06-15	95.99	97.44	94.64	97.07	662921
2023-06-16	97.36	97.84	95.68	96.26	885255
2023-06-20	95.27	96.44	94.22	96.02	908617
2023-06-21	96.14	96.93	94.21	96.18	1045006
2023-06-22	96.03	96.47	94.36	95.72	793434
2023-06-23	96.67	100.42	95.27	97.97	2073999
2023-06-26	97.57	98.59	95.54	97.21	1173405
2023-06-27	97.97	102.94	97.67	102.50	1188813
2023-06-28	102.42	104.98	102.00	102.86	1108532
2023-06-29	102.89	103.51	100.27	101.56	1417714
2023-06-30	102.64	104.79	101.75	103.96	1487673
2023-07-03	103.75	104.90	103.36	104.02	533858
2023-07-05	103.92	104.45	102.68	103.56	954768
2023-07-06	101.87	102.55	99.92	100.43	1189200
2023-07-07	101.39	102.43	100.67	100.92	652166
2023-07-10	100.74	104.68	100.71	104.67	1286445
2023-07-11	104.91	109.42	104.82	109.00	1861481
2023-07-12	110.00	114.63	110.00	113.26	1928965
2023-07-13	113.40	113.96	112.03	113.25	961951
2023-07-14	113.03	113.25	110.60	111.15	1533247
2023-07-17	110.53	111.25	110.05	110.49	1203034
2023-07-18	110.56	113.20	109.83	112.76	1215578
2023-07-19	113.08	115.69	112.79	115.06	1004858
2023-07-20	114.63	116.03	112.29	113.21	1222221
2023-07-21	111.36	112.35	110.29	111.20	1400650
2023-07-24	111.00	111.90	109.84	110.00	1367643
2023-07-25	110.04	112.06	109.45	110.65	1484680
2023-07-26	110.98	112.73	110.60	111.67	653735
2023-07-27	113.42	114.62	110.40	110.48	899260
2023-07-28	113.56	114.78	112.57	113.95	980364
2023-07-31	114.23	115.25	114.00	114.85	1129499
2023-08-01	113.19	114.85	112.75	114.27	898608
2023-08-02	112.48	113.05	110.68	111.53	1354859
2023-08-03	110.28	111.79	109.01	111.05	1910804
2023-08-04	103.70	105.89	101.16	102.53	3071430
2023-08-07	102.96	105.93	102.20	103.92	1240829
2023-08-08	102.81	105.80	102.41	105.49	1007134
2023-08-09	105.49	107.12	104.40	105.37	1139213
2023-08-10	106.25	107.96	104.61	105.47	810983
2023-08-11	104.80	106.39	103.99	104.27	798312
2023-08-14	104.28	105.30	103.29	105.09	829578
2023-08-15	105.05	106.13	103.59	104.92	891721
2023-08-16	104.85	105.80	102.07	102.17	965070
2023-08-17	102.03	102.70	97.24	97.87	1518580
2023-08-18	96.62	99.27	96.23	98.71	1026358
2023-08-21	98.88	99.29	97.30	97.92	928345
2023-08-22	98.93	99.02	97.45	98.21	910521
2023-08-23	98.78	99.95	97.75	99.67	1479485
2023-08-24	99.07	99.66	96.11	96.13	1095015
2023-08-25	96.06	97.12	94.24	95.93	1685291
2023-08-28	97.21	97.56	96.11	96.74	551434
2023-08-29	96.55	100.36	96.39	99.78	758879
2023-08-30	99.40	102.32	98.88	101.36	1161020
2023-08-31	101.78	101.81	99.43	99.70	934483
2023-09-01	101.17	101.93	99.52	100.00	984777
2023-09-05	99.32	99.53	96.48	97.26	1070706
2023-09-06	97.27	98.16	95.62	96.94	885814
2023-09-07	97.19	98.00	95.61	95.65	1039592
2023-09-08	95.00	95.64	92.99	93.72	2030273
2023-09-11	95.23	96.42	94.07	94.22	1238914
2023-09-12	93.02	95.92	92.76	93.75	1859295
2023-09-13	92.88	95.13	92.29	93.74	1708156
2023-09-14	94.89	95.64	94.24	95.07	926584
2023-09-15	94.90	94.90	92.91	93.80	1486853
2023-09-18	93.61	93.61	91.79	92.14	1621890
2023-09-19	91.64	93.13	91.00	92.80	1461675
2023-09-20	94.47	95.14	93.45	93.69	1733514
2023-09-21	92.46	93.48	90.42	90.55	2202970
2023-09-22	91.29	91.63	89.33	89.50	1622267
2023-09-25	89.42	91.60	89.31	90.95	1562937
2023-09-26	90.32	91.09	89.22	89.49	976089
2023-09-27	89.96	90.20	88.45	89.90	2125822
2023-09-28	89.68	91.51	88.66	89.49	2656693
2023-09-29	90.19	92.31	90.05	90.50	1520737
2023-10-02	90.54	91.75	90.06	91.35	1346734
2023-10-03	90.16	91.02	85.55	86.55	2021808
2023-10-04	86.98	87.85	85.88	87.48	1440993
2023-10-05	85.60	86.29	83.28	85.18	2035019
2023-10-06	84.42	86.89	83.50	85.95	1232927
2023-10-09	84.68	87.52	84.68	87.42	935041
2023-10-10	88.39	90.51	87.64	89.37	1155310
2023-10-11	89.02	89.94	86.76	87.45	724833
2023-10-12	86.35	86.40	82.61	82.95	2010596
2023-10-13	82.72	83.76	82.18	82.75	1823905
2023-10-16	83.80	85.08	83.16	84.68	1101715
2023-10-17	84.50	85.58	84.39	84.91	1364148
2023-10-18	91.21	91.22	85.73	85.74	7327535
2023-10-19	85.27	86.44	83.63	84.29	19517808
2023-10-20	83.63	84.06	81.06	82.34	2305383
2023-10-23	82.25	84.16	80.98	82.20	1311260
2023-10-24	82.16	83.09	79.46	80.76	1725471
2023-10-25	79.68	80.27	78.25	78.85	1376351
2023-10-26	78.79	79.55	76.94	77.16	1842473
2023-10-27	77.99	78.78	76.69	77.55	2136734
2023-10-30	77.53	81.34	77.53	80.85	1989858
2023-10-31	81.27	83.64	80.84	82.40	2063443
2023-11-01	82.30	82.92	80.24	82.91	1760198
2023-11-02	84.56	86.06	84.03	84.92	2864227
2023-11-03	80.00	84.95	76.55	80.75	7532314
2023-11-06	81.00	81.55	76.30	77.83	4124504
2023-11-07	78.16	79.83	78.16	79.46	2202534
2023-11-08	79.59	81.24	78.59	80.39	1787785
2023-11-09	80.18	80.59	77.01	77.66	1347286
2023-11-10	77.94	79.24	77.16	79.14	1035004
2023-11-13	78.97	80.22	77.82	80.17	1394465
2023-11-14	83.56	88.66	83.56	85.73	3685746
2023-11-15	86.22	91.14	86.13	90.01	3698870
2023-11-16	89.10	90.70	88.22	89.01	1537033
2023-11-17	89.87	90.43	88.54	89.79	1196546
2023-11-20	89.57	91.13	89.40	90.52	1058884
2023-11-21	89.23	89.94	88.53	89.59	1023777
2023-11-22	90.51	93.14	89.66	91.77	1297379
2023-11-24	90.25	92.37	90.25	92.22	576068
2023-11-27	91.34	93.03	90.58	91.87	1277468
2023-11-28	91.82	93.63	91.24	92.91	1086458
2023-11-29	92.14	94.78	91.24	92.20	2160766
2023-11-30	92.67	92.67	90.97	91.71	1304659
2023-12-01	91.97	97.78	91.15	97.60	2474603
2023-12-04	97.12	99.79	97.01	98.92	1750112
2023-12-05	97.91	98.86	96.96	97.97	1400770
2023-12-06	99.01	101.98	98.83	100.28	1653727
2023-12-07	100.14	100.95	99.69	100.80	1196175
2023-12-08	100.82	101.42	99.29	100.93	936673
2023-12-11	101.03	101.83	100.81	100.85	961177
2023-12-12	101.12	102.00	98.63	98.82	1672722
2023-12-13	99.16	106.39	98.52	105.29	1997127
2023-12-14	107.80	111.93	107.80	111.74	2356503
2023-12-15	111.53	113.13	110.15	111.84	2260060
2023-12-18	112.22	112.22	110.18	110.53	820407
2023-12-19	111.63	113.15	111.14	112.37	1064172
2023-12-20	111.26	114.12	110.86	111.12	2822815
2023-12-21	113.09	115.15	112.58	114.02	1251163
2023-12-22	114.17	114.30	112.75	113.71	666396
2023-12-26	114.00	116.70	113.57	115.92	1056652
2023-12-27	116.29	116.29	114.49	115.27	1389870
2023-12-28	115.33	115.33	113.32	113.89	1017688
2023-12-29	112.67	113.79	111.30	111.56	1188109
2024-01-02	110.38	111.89	108.96	110.12	1403010
2024-01-03	108.05	108.55	102.80	102.92	1313013
2024-01-04	101.98	105.97	101.85	104.00	1507633
2024-01-05	102.88	106.18	102.88	104.53	892233
2024-01-08	105.13	106.97	104.07	106.78	945391
2024-01-09	105.06	106.47	104.55	105.00	1184323
2024-01-10	106.15	106.55	104.39	105.85	1983853
2024-01-11	105.47	106.15	103.92	105.38	1197470
2024-01-12	105.78	106.50	104.35	105.69	859462
2024-01-16	104.21	104.41	102.36	103.78	1100486
2024-01-17	102.54	103.34	101.06	103.04	1198234
2024-01-18	103.75	105.46	103.48	105.35	988193
2024-01-19	105.69	107.42	104.56	107.36	878624
2024-01-22	107.86	110.09	107.45	109.88	1718537
2024-01-23	110.25	111.01	107.53	108.07	1444447
2024-01-24	109.26	109.45	106.93	106.95	914615
2024-01-25	108.15	108.57	106.46	107.87	938325
2024-01-26	108.49	109.48	107.84	108.37	702130
2024-01-29	107.80	108.00	102.46	104.49	2184365
2024-01-30	103.98	104.57	101.65	102.17	2277798
2024-01-31	102.51	105.21	100.44	100.56	1756833
2024-02-01	100.43	104.54	100.22	104.48	1967499
2024-02-02	101.55	105.48	100.22	104.66	1522877
2024-02-05	102.93	103.43	100.07	103.26	1225316
2024-02-06	102.75	104.26	102.41	103.62	1186513
2024-02-07	104.60	105.78	103.79	104.95	1107752
2024-02-08	104.80	107.04	104.80	106.46	900511
2024-02-09	107.37	109.22	106.82	108.66	755206
2024-02-12	109.00	112.57	108.63	111.82	1896941
2024-02-13	105.17	108.00	102.70	106.10	2627679
2024-02-14	107.66	109.89	106.80	109.25	2045242
2024-02-15	110.32	110.83	109.11	110.09	1119119
2024-02-16	109.79	112.04	109.07	110.94	1118444
2024-02-20	108.85	110.09	107.53	109.73	2189354
2024-02-21	109.18	109.76	107.40	109.29	1792842
2024-02-22	114.64	114.64	110.42	113.53	2277006
2024-02-23	117.00	117.89	113.10	117.11	2813950
2024-02-26	114.15	117.89	113.67	115.97	1835680
2024-02-27	117.63	120.69	116.94	120.55	2138274
2024-02-28	119.86	123.66	119.67	123.26	1700068
2024-02-29	123.52	124.11	120.51	121.12	2126826
2024-03-01	121.00	122.90	119.87	121.37	1998616
2024-03-04	121.43	124.69	120.72	123.86	1758361
2024-03-05	121.76	123.45	120.46	120.78	1701973
2024-03-06	122.30	125.75	121.51	125.47	1510338
2024-03-07	126.32	129.37	125.98	126.66	1405646
2024-03-08	127.33	128.47	124.16	124.26	1540681
2024-03-11	122.44	123.21	119.19	120.84	2010761
2024-03-12	121.40	123.52	120.10	121.80	812834
2024-03-13	122.75	126.89	122.75	125.61	1351436
2024-03-14	125.19	126.06	119.90	121.37	1114031
2024-03-15	120.36	122.50	120.12	120.69	1739465
2024-03-18	121.23	121.32	117.79	118.68	996562
2024-03-19	118.78	120.45	118.56	119.79	1028650
2024-03-20	120.52	123.50	120.24	123.33	848284
2024-03-21	123.99	135.67	123.99	133.75	2434059
2024-03-22	133.74	134.36	129.66	130.20	1210267
2024-03-25	130.53	131.85	127.35	127.39	1109015
2024-03-26	127.91	128.97	127.46	127.86	1100572
2024-03-27	130.50	131.76	128.17	129.65	1091923
2024-03-28	129.99	130.57	128.29	129.62	754387
2024-04-01	129.02	129.79	126.43	126.69	863780
2024-04-02	123.87	123.87	121.04	121.39	1329110
2024-04-03	120.64	123.57	120.64	121.06	883391
2024-04-04	122.72	123.00	118.77	119.40	1001802
2024-04-05	118.77	120.16	118.15	119.19	1068924
2024-04-08	119.44	121.63	119.00	121.61	1045985
2024-04-09	122.80	123.23	121.25	122.75	724299
2024-04-10	113.55	116.81	112.48	114.08	1861260
2024-04-11	114.98	115.40	113.08	114.69	1188347
2024-04-12	113.08	114.02	112.04	112.43	1197929
2024-04-15	113.82	114.35	109.72	110.31	1257106
2024-04-16	109.28	110.23	107.80	108.14	1504911
2024-04-17	109.00	110.29	107.95	108.43	1191148
2024-04-18	109.42	112.16	108.96	109.58	1290499
2024-04-19	109.05	110.55	106.88	108.10	979166
2024-04-22	109.25	109.27	106.56	108.51	1011198
2024-04-23	108.72	111.44	108.49	109.97	1217708
2024-04-24	109.62	111.50	108.30	109.66	1146869
2024-04-25	106.53	108.25	105.13	108.06	1158899
2024-04-26	108.64	111.69	108.13	110.93	1060235
2024-04-29	111.47	112.67	110.43	111.26	1181179
2024-04-30	109.29	110.85	108.68	110.33	982873
2024-05-01	110.10	111.89	106.70	109.29	1567076
2024-05-02	112.29	113.07	108.92	112.76	2182496
2024-05-03	109.87	118.00	109.00	113.04	2307069
2024-05-06	113.89	118.13	113.74	116.97	1401904
2024-05-07	117.99	119.77	116.86	116.91	1357050
2024-05-08	115.36	116.03	113.83	115.35	800783
2024-05-09	115.76	120.06	115.42	120.01	820648
2024-05-10	120.02	121.69	119.80	121.49	994990
2024-05-13	122.89	125.66	122.22	122.57	1023026
2024-05-14	124.29	126.47	122.86	123.55	1312361
2024-05-15	125.84	126.74	122.45	122.59	1095780
2024-05-16	121.80	122.39	118.58	118.94	1248275
2024-05-17	119.67	119.67	118.02	118.94	749419
2024-05-20	118.59	118.75	116.62	117.79	734992
2024-05-21	117.44	117.96	115.66	116.83	764060
2024-05-22	116.69	117.66	114.37	114.98	749211
2024-05-23	115.43	115.59	111.58	112.22	973501
2024-05-24	112.71	114.99	111.84	114.04	883301
2024-05-28	114.57	115.14	113.46	113.61	946034
2024-05-29	111.66	112.97	111.07	111.59	1203506
2024-05-30	112.47	116.13	111.82	114.44	1090451
2024-05-31	115.65	117.11	114.02	116.86	1051161
2024-06-03	117.35	118.17	114.72	116.13	802988
2024-06-04	115.05	115.54	113.05	113.20	876947
2024-06-05	113.76	120.14	113.61	120.00	1175015
2024-06-06	119.50	121.67	117.65	119.67	1052548
2024-06-07	117.44	119.17	116.55	116.95	995504
2024-06-10	115.20	117.42	114.96	115.94	749948
2024-06-11	115.35	116.79	113.46	115.86	788451
2024-06-12	121.77	126.24	121.16	121.90	1139610
2024-06-13	122.26	122.62	120.05	121.36	888635
2024-06-14	119.46	120.50	116.70	118.20	1127706
2024-06-17	117.37	119.92	117.17	118.49	942611
2024-06-18	118.38	120.25	117.11	119.81	793747
2024-06-20	119.03	120.30	116.03	117.49	1274796
2024-06-21	116.78	116.78	113.44	114.66	1766091
2024-06-24	114.81	115.99	113.15	113.74	1297116
2024-06-25	112.71	112.71	104.90	104.95	3286349
2024-06-26	104.55	106.89	104.02	105.56	1542993
2024-06-27	104.89	104.89	100.24	100.72	2628972
2024-06-28	100.36	101.64	98.69	99.41	4181065
2024-07-01	98.00	98.85	94.73	95.27	2394212
2024-07-02	94.18	96.11	93.10	96.07	2064911
2024-07-03	96.71	98.10	96.28	96.98	1547925
2024-07-05	97.25	97.60	93.10	93.19	1894922
2024-07-08	93.73	94.34	91.10	92.21	3007248
2024-07-09	92.09	92.47	89.81	89.87	2234034
2024-07-10	89.89	92.17	89.15	91.25	3103327
2024-07-11	95.14	97.30	93.95	95.97	3964659
2024-07-12	95.47	97.16	94.65	94.72	2492134
2024-07-15	94.38	94.72	89.66	90.54	3040356
2024-07-16	91.83	95.35	91.39	94.90	3208533
2024-07-17	92.73	96.42	92.60	94.00	2281117
2024-07-18	94.08	98.52	92.86	93.68	1805377
2024-07-19	93.08	95.15	92.07	92.64	1334152
2024-07-22	94.23	95.90	92.19	93.97	1736403
2024-07-23	93.44	95.15	92.98	93.93	1244367
2024-07-24	93.19	94.30	90.95	91.08	1244377
2024-07-25	90.87	95.93	90.27	93.44	1992511
2024-07-26	95.03	98.32	94.42	96.05	2001733
2024-07-29	96.64	97.65	95.20	97.36	1953928
2024-07-30	97.01	97.94	94.51	95.74	2527748
2024-07-31	96.90	100.74	94.93	98.00	2258705
2024-08-01	98.07	99.25	92.90	94.14	2730515
2024-08-02	95.29	98.59	89.06	97.89	4632778
2024-08-05	91.73	98.65	90.55	97.04	3327539
2024-08-06	97.85	98.86	94.49	97.28	1530226
2024-08-07	98.55	100.11	95.99	96.48	2294499
2024-08-08	96.98	99.45	96.57	98.85	1046477
2024-08-09	99.10	100.00	97.90	99.62	1182099
2024-08-12	99.69	99.88	97.20	99.53	1355800
2024-08-13	99.59	104.22	99.46	103.91	1857494
2024-08-14	104.53	105.15	101.77	103.12	1433413
2024-08-15	106.00	106.97	103.02	105.52	1219988
2024-08-16	105.16	106.36	103.51	105.17	1023413
2024-08-19	105.18	108.18	105.12	107.25	1308539
2024-08-20	106.81	108.02	104.96	106.34	728608
2024-08-21	107.70	108.77	106.81	108.67	715121
2024-08-22	107.86	109.04	106.25	106.50	815486
2024-08-23	107.31	112.28	107.04	111.65	842954
2024-08-26	112.36	112.62	110.25	111.02	778027
2024-08-27	109.92	111.64	109.40	110.92	1180047
2024-08-28	110.40	111.65	109.64	111.00	899976
2024-08-29	112.41	112.62	110.32	110.66	790366
2024-08-30	112.61	112.85	109.32	112.44	752930
2024-09-03	111.99	113.39	107.92	108.01	1408108
2024-09-04	106.16	106.99	104.00	106.51	1522600
2024-09-05	106.68	108.94	105.35	105.50	832132
2024-09-06	105.78	108.51	104.70	105.87	904909
2024-09-09	105.65	108.10	104.01	106.44	819054
2024-09-10	106.64	107.14	104.75	106.25	781312
2024-09-11	106.35	107.14	104.99	106.61	903220
2024-09-12	107.05	109.84	105.79	109.42	1053904
2024-09-13	111.21	114.20	111.19	113.92	1193484
2024-09-16	114.39	117.21	114.39	116.63	1057865
2024-09-17	117.23	119.28	116.58	117.56	1001502
2024-09-18	117.67	121.19	114.92	117.50	1289881
2024-09-19	120.36	120.85	118.18	120.63	1013090
2024-09-20	120.37	121.08	118.65	119.62	1339376
2024-09-23	120.78	120.78	118.31	119.74	862714
2024-09-24	120.99	121.24	119.54	120.72	785267
2024-09-25	120.65	120.73	118.06	118.52	719734
2024-09-26	120.38	121.35	117.72	120.99	994321
2024-09-27	121.98	123.79	121.45	122.77	858633
2024-09-30	122.81	124.68	122.03	124.17	1054253
2024-10-01	123.27	124.45	120.46	121.28	945701
2024-10-02	120.17	121.12	119.39	120.77	665442
2024-10-03	119.91	121.14	117.67	118.21	843632
2024-10-04	119.26	119.53	111.55	111.96	1975393
2024-10-07	111.28	112.29	109.75	112.00	1487452
2024-10-08	112.23	117.04	112.23	114.71	1153284
2024-10-09	115.23	116.09	113.76	114.81	1187367
2024-10-10	112.82	113.80	110.28	112.43	1754924
2024-10-11	111.28	114.16	111.11	111.82	748700
2024-10-14	111.75	113.10	109.99	112.75	960826
2024-10-15	113.16	116.01	112.34	113.15	1108526
2024-10-16	113.80	114.34	112.39	112.98	743160
2024-10-17	112.53	113.13	108.15	108.37	1221919
2024-10-18	109.81	110.51	108.41	110.04	957336
2024-10-21	109.70	110.28	105.77	106.29	1279548
2024-10-22	104.73	105.36	102.32	104.18	2593219
2024-10-23	103.92	104.47	102.55	103.81	1634896
2024-10-24	104.78	105.63	103.77	104.03	1249202
2024-10-25	104.09	105.04	101.77	102.02	1589661
2024-10-28	103.74	104.21	101.46	101.84	2225882
2024-10-29	99.50	101.56	97.64	100.12	2133661
2024-10-30	100.20	101.00	98.45	100.88	2259313
2024-10-31	105.84	109.16	101.38	103.05	1907340
2024-11-01	103.00	105.44	102.27	103.76	1190414
2024-11-04	103.45	109.90	103.25	109.49	2151649
2024-11-05	108.46	109.58	106.61	108.72	1198558
2024-11-06	100.00	102.36	94.43	101.09	5573456
2024-11-07	102.34	104.96	101.00	101.31	2259548
2024-11-08	101.93	101.93	98.54	100.49	1540035
2024-11-11	101.16	105.38	100.69	104.26	1834662
2024-11-12	104.18	105.15	101.38	101.59	1326871
2024-11-13	103.20	103.95	101.69	102.40	1667924
2024-11-14	102.53	104.11	101.48	102.25	3710688
2024-11-15	102.65	103.38	101.27	102.89	1988700
2024-11-18	101.85	103.92	100.90	102.45	1791784
2024-11-19	101.28	102.19	99.36	99.55	2429553
2024-11-20	99.47	104.90	97.76	103.48	4643083
2024-11-21	104.84	107.47	104.26	107.02	1818371
2024-11-22	108.79	112.08	108.33	112.00	1931766
2024-11-25	114.86	122.90	114.85	119.22	2890012
2024-11-26	117.29	117.69	113.85	114.75	1652717
2024-11-27	115.12	115.78	113.85	114.08	1045301
2024-11-29	113.79	115.59	112.09	112.21	782513
2024-12-02	113.23	114.56	111.86	111.98	1615066
2024-12-03	111.00	112.68	110.36	111.32	1530002
2024-12-04	110.93	111.87	108.11	108.21	1029646
2024-12-05	108.55	109.10	106.81	107.18	1034192
2024-12-06	109.13	112.65	107.85	109.92	1456645
2024-12-09	110.59	115.52	110.59	112.98	1472507
2024-12-10	111.85	113.40	110.09	111.84	909548
2024-12-11	112.94	114.83	112.49	112.96	828246
2024-12-12	112.77	113.26	110.62	111.91	646011
2024-12-13	112.24	113.19	110.01	110.47	1050200
2024-12-16	110.37	111.37	107.66	107.76	1353945
2024-12-17	107.55	109.65	106.80	108.54	1483435
2024-12-18	108.58	110.76	101.54	101.74	1374839
2024-12-19	101.34	102.01	97.09	97.45	1714415
2024-12-20	97.15	102.35	97.15	101.38	3665494
2024-12-23	100.85	102.45	99.66	101.93	877759
2024-12-24	102.02	102.36	100.25	102.33	405219
2024-12-26	101.15	101.88	100.41	101.07	719157
2024-12-27	100.49	101.39	99.32	99.90	931281
2024-12-30	99.05	100.58	97.59	99.89	865221
2024-12-31	100.34	100.76	98.77	99.70	2399539
2025-01-02	100.73	101.30	96.92	97.53	1322493
2025-01-03	97.74	98.58	96.38	98.24	775037
2025-01-06	99.57	100.08	97.43	97.70	1647745
2025-01-07	98.13	98.43	94.35	95.11	1197928
2025-01-08	95.45	96.97	93.78	96.16	1458111
2025-01-10	94.49	98.28	94.49	95.02	1632770
2025-01-13	94.30	96.75	93.51	96.69	1213253
2025-01-14	97.95	97.95	94.59	95.99	1108355
2025-01-15	100.00	101.56	97.37	97.42	2149210
2025-01-16	97.35	97.84	96.02	97.15	2477569
2025-01-17	98.29	100.93	97.81	99.79	1785012
2025-01-21	101.34	104.99	100.63	102.44	1541528
2025-01-22	102.03	102.78	100.61	100.73	829812
2025-01-23	100.11	102.24	100.11	101.94	1370108
2025-01-24	102.22	104.54	101.80	104.23	1915632
2025-01-27	104.25	108.76	104.24	106.49	1612199
2025-01-28	105.89	106.35	103.86	103.87	926074
2025-01-29	104.33	104.84	101.62	102.13	740120
2025-01-30	101.20	104.67	100.39	103.43	1248259
2025-01-31	102.96	103.96	99.78	100.10	1267474
2025-02-03	96.50	97.50	93.31	96.57	2307797
2025-02-04	97.09	100.19	96.03	99.42	1103974
2025-02-05	100.65	103.61	98.99	103.45	1518455
2025-02-06	103.64	104.89	103.00	103.99	1761253
2025-02-07	103.43	103.56	99.96	101.04	1325534
2025-02-10	103.08	104.66	97.75	99.00	1278309
2025-02-11	98.49	99.22	96.20	97.18	1266798
2025-02-12	93.74	95.93	92.16	95.93	2278275
2025-02-13	96.69	98.55	96.09	97.88	1559660
2025-02-14	99.87	102.49	97.26	97.60	1726169
2025-02-18	96.93	98.78	96.64	98.70	1440465
2025-02-19	96.83	97.53	95.26	95.33	1542522
2025-02-20	94.73	95.32	91.92	92.84	3291520
2025-02-21	103.82	103.85	92.00	94.27	4835342
2025-02-24	95.86	98.13	93.67	97.53	2974002
2025-02-25	98.50	101.73	98.45	100.29	2648331
2025-02-26	101.30	103.87	100.65	102.41	2049004
2025-02-27	101.64	101.82	96.43	96.82	2097376
2025-02-28	97.10	98.24	95.02	96.63	1456619
2025-03-03	96.51	97.36	91.44	92.05	1620771
2025-03-04	90.36	91.00	86.17	87.14	3080913
2025-03-05	87.25	88.59	85.86	88.01	1858792
2025-03-06	87.41	91.99	86.46	90.32	2017326
2025-03-07	90.46	91.62	87.39	91.21	1644309
2025-03-10	90.82	95.83	90.16	92.89	2583995
2025-03-11	93.00	93.00	87.47	89.85	1795893
2025-03-12	90.42	93.93	87.69	89.36	1692308
2025-03-13	88.89	89.08	84.07	84.99	2607152
2025-03-14	86.55	87.03	84.44	85.85	1553535
2025-03-17	85.19	87.44	83.64	85.83	1896743
2025-03-18	84.94	86.33	83.87	83.99	1956816
2025-03-19	83.90	83.98	81.38	82.97	2222229
2025-03-20	83.01	85.51	82.72	83.95	2172302
2025-03-21	82.67	84.37	80.82	84.18	2142739
2025-03-24	84.88	86.86	84.38	85.67	1639104
2025-03-25	85.24	85.68	82.09	82.98	2069600
2025-03-26	83.00	83.51	81.62	82.77	1664838
2025-03-27	82.58	84.32	81.77	83.43	1479510
2025-03-28	83.21	84.41	80.25	80.40	1488259
2025-03-31	79.19	81.22	78.91	80.47	2269557
2025-04-01	80.28	80.73	78.04	79.88	1533394
2025-04-02	78.76	83.59	78.76	82.07	1598586
2025-04-03	74.55	75.00	69.01	70.27	8553033
2025-04-04	66.64	75.44	66.01	71.50	5814576
2025-04-07	70.41	76.27	68.85	72.96	5197652
2025-04-08	74.84	75.91	68.80	69.89	2496147
2025-04-09	69.06	79.03	68.05	78.20	4066855
2025-04-10	76.75	76.90	71.15	74.24	2839287
2025-04-11	74.03	75.10	70.48	75.04	2250623
2025-04-14	76.51	78.53	72.93	73.04	3010653
2025-04-15	73.00	74.71	71.62	72.00	2220158
2025-04-16	71.00	71.72	68.51	69.00	1994323
2025-04-17	69.07	70.44	68.67	70.31	1853681
2025-04-21	69.00	69.61	66.09	67.02	2413354
2025-04-22	67.56	69.26	67.26	68.30	2643369
2025-04-23	71.61	75.99	69.56	69.75	2578987
2025-04-24	70.40	73.48	69.19	73.01	1806361
2025-04-25	72.44	73.10	71.70	72.67	1540283
2025-04-28	72.80	74.24	71.81	72.50	2562055
2025-04-29	71.75	72.98	71.42	72.50	3008982
2025-04-30	71.30	71.79	70.42	71.44	3134000
2025-05-01	72.76	73.76	71.63	72.25	3500933
2025-05-02	72.65	77.84	71.00	74.06	6096879
2025-05-05	73.49	75.12	72.85	74.00	3276936
2025-05-06	72.87	74.91	72.78	73.13	2282920
2025-05-07	73.62	74.67	72.84	73.40	1969271
2025-05-08	74.16	76.17	73.03	75.19	1895366
2025-05-09	75.19	76.09	74.87	75.35	1792587
2025-05-12	82.13	86.23	81.86	83.80	4238934
2025-05-13	84.52	85.09	81.26	81.50	2361717
2025-05-14	81.38	81.90	79.75	79.96	1580416
2025-05-15	79.12	79.89	77.94	78.40	1851045
2025-05-16	79.03	79.60	77.77	79.54	3105051
2025-05-19	77.34	79.49	77.26	79.16	1653391
2025-05-20	79.69	80.19	78.65	79.22	1700530
2025-05-21	77.40	77.64	74.09	74.42	1787866
2025-05-22	73.71	74.80	73.06	74.11	2036483
2025-05-23	72.00	74.15	72.00	73.31	1634265
2025-05-27	74.50	74.50	72.52	73.10	1755277
2025-05-28	73.00	73.16	71.51	71.54	1483908
2025-05-29	73.49	73.97	71.98	72.91	1554194
2025-05-30	72.52	72.78	71.13	71.69	1565723
2025-06-02	70.96	71.34	68.46	70.09	2305760
2025-06-03	70.40	73.14	69.22	73.08	1870604
2025-06-04	73.07	74.34	72.50	73.33	1515433
2025-06-05	73.23	74.18	71.96	72.50	1323518
2025-06-06	73.17	73.35	71.23	71.45	1344468
2025-06-09	72.87	75.27	72.12	74.61	2521938
2025-06-10	75.70	75.85	74.04	75.73	1828565
2025-06-11	76.53	78.17	74.57	75.01	2196556
2025-06-12	74.76	77.60	74.65	77.03	2007621
2025-06-13	75.47	77.44	73.09	73.63	1825344
2025-06-16	74.83	75.38	73.00	74.77	1607946
2025-06-17	73.88	74.56	72.76	72.96	1010530
2025-06-18	73.52	75.35	72.73	73.80	1359694
2025-06-20	75.00	76.02	74.01	75.66	1854603
2025-06-23	74.74	75.82	72.68	75.60	1501141
2025-06-24	75.82	76.85	75.20	76.68	1309576
2025-06-25	76.68	76.72	74.83	76.00	1598339
2025-06-26	76.25	76.79	74.75	75.78	1747345
2025-06-27	76.31	77.03	74.86	75.30	2666604
2025-06-30	75.73	77.65	75.07	75.96	1933907

Explore More About FND

Coins representing dividend payouts and trends

FND Dividend History

Discover Floor & Decor'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

FND Stock Split History

Discover Floor & Decor'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

FND Historical Prices

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

Web Analytics