FOUR Historical Prices

Summary

Key Stock Metrics

57.45

(August 5, 2024)

52-Week Low

127.50

(February 18, 2025)

52-Week High

127.50

(February 18, 2025)

All-Time High

96.45

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-07-26	0.03	0.03	0.03	0.03	100
2011-08-03	0.03	0.03	0.03	0.03	750
2011-08-09	0.03	0.03	0.03	0.03	10800
2011-08-12	0.02	0.02	0.01	0.02	36700
2011-08-17	0.02	0.02	0.02	0.02	5000
2011-08-19	0.01	0.01	0.01	0.01	1250
2011-09-09	0.02	0.02	0.02	0.02	10000
2011-09-23	0.02	0.02	0.02	0.02	700
2011-10-24	0.02	0.02	0.02	0.02	5000
2011-11-04	0.02	0.02	0.01	0.01	95000
2011-11-17	0.01	0.01	0.01	0.01	800
2011-11-21	0.01	0.01	0.01	0.01	8000
2011-11-29	0.01	0.01	0.01	0.01	100
2011-12-07	0.01	0.01	0.01	0.01	14700
2011-12-19	0.01	0.01	0.01	0.01	1111
2012-01-13	0.01	0.01	0.01	0.01	15000
2012-01-18	0.01	0.01	0.01	0.01	1400
2012-01-27	0.01	0.01	0.01	0.01	1000
2012-02-01	0.01	0.01	0.01	0.01	11000
2012-02-09	0.01	0.01	0.01	0.01	100
2012-02-28	0.01	0.01	0.01	0.01	13000
2012-02-29	0.01	0.01	0.00	0.00	57500
2012-03-07	0.01	0.01	0.01	0.01	5000
2012-03-08	0.01	0.01	0.01	0.01	17200
2012-03-09	0.01	0.01	0.01	0.01	11446
2013-02-19	0.02	0.02	0.02	0.02	2000
2013-03-05	0.67	0.70	0.60	0.62	126190
2013-03-06	0.65	0.69	0.60	0.61	78129
2013-03-07	0.45	0.60	0.45	0.59	24780
2013-03-08	0.57	0.59	0.54	0.59	39870
2013-03-11	0.59	0.59	0.54	0.54	2725
2013-03-12	0.50	0.55	0.50	0.50	61646
2013-03-13	0.45	0.50	0.45	0.49	73923
2013-03-14	0.48	0.51	0.48	0.48	5400
2013-03-15	0.48	0.54	0.46	0.54	20950
2013-03-18	0.47	0.47	0.47	0.47	375
2013-03-19	0.52	0.53	0.51	0.51	71851
2013-03-20	0.47	0.50	0.47	0.50	49272
2013-03-21	0.50	0.50	0.47	0.50	11835
2013-03-22	0.49	0.50	0.47	0.50	6035
2013-03-25	0.48	0.51	0.48	0.51	475
2013-03-26	0.50	0.50	0.50	0.50	26800
2013-03-27	0.48	0.48	0.48	0.48	300
2013-04-01	0.48	0.48	0.48	0.48	4100
2013-04-02	0.48	0.48	0.40	0.40	5300
2013-04-03	0.40	0.43	0.40	0.43	12000
2013-04-04	0.40	0.50	0.30	0.50	12950
2013-04-09	0.43	0.47	0.43	0.47	41545
2013-04-10	0.45	0.45	0.45	0.45	5000
2013-04-11	0.47	0.47	0.41	0.47	20150
2013-04-12	0.42	0.47	0.42	0.47	32628
2013-04-15	0.42	0.45	0.42	0.45	16700
2013-04-16	0.44	0.44	0.44	0.44	5000
2013-04-17	0.42	0.42	0.41	0.42	282115
2013-04-18	0.45	0.45	0.44	0.45	7840
2013-04-22	0.45	0.45	0.45	0.45	950
2013-04-25	0.39	0.50	0.39	0.50	3300
2013-04-26	0.42	0.50	0.42	0.50	4240
2013-04-29	0.51	0.61	0.42	0.51	19850
2013-04-30	0.44	0.51	0.44	0.51	12710
2013-05-03	0.42	0.42	0.42	0.42	1000
2013-05-06	0.50	0.50	0.50	0.50	200
2013-05-08	0.53	0.54	0.53	0.54	2000
2013-05-09	0.42	0.51	0.42	0.42	1400
2013-05-10	0.51	0.51	0.42	0.42	20300
2013-05-13	0.41	0.41	0.41	0.41	150
2013-05-15	0.41	0.48	0.41	0.42	10100
2013-05-16	0.42	0.42	0.42	0.42	923
2013-05-17	0.41	0.41	0.41	0.41	5227
2013-05-20	0.42	0.42	0.42	0.42	16185
2013-05-21	0.41	0.45	0.41	0.43	34700
2013-05-22	0.32	0.45	0.32	0.43	1700
2013-05-23	0.43	0.43	0.43	0.43	22917
2013-05-24	0.45	0.45	0.41	0.45	20260
2013-05-28	0.50	0.50	0.50	0.50	460
2013-05-30	0.32	0.48	0.32	0.48	500
2013-06-03	0.34	0.45	0.34	0.45	10300
2013-06-06	0.34	0.45	0.34	0.45	10100
2013-06-17	0.48	0.48	0.38	0.48	2300
2013-06-18	0.48	0.48	0.38	0.48	5548
2013-06-19	0.42	0.48	0.42	0.48	2558
2013-06-20	0.42	0.42	0.38	0.38	3707
2013-06-21	0.48	0.53	0.39	0.52	16290
2013-06-24	0.38	0.50	0.38	0.50	11872
2013-06-25	0.50	0.50	0.39	0.39	10830
2013-06-26	0.53	0.53	0.53	0.53	150
2013-06-27	0.39	0.53	0.39	0.53	1510
2013-07-01	0.40	0.49	0.39	0.49	27210
2013-07-03	0.52	0.52	0.52	0.52	7000
2013-07-05	0.52	0.52	0.50	0.50	28261
2013-07-08	0.50	0.53	0.50	0.53	6730
2013-07-09	0.54	0.60	0.54	0.60	9100
2013-07-10	0.58	0.60	0.58	0.60	6700
2013-07-11	0.60	0.65	0.56	0.56	6400
2013-07-12	0.51	0.63	0.51	0.58	123328
2013-07-15	0.58	0.58	0.45	0.56	35080
2013-07-16	0.56	0.56	0.56	0.56	3600
2013-07-17	0.55	0.55	0.55	0.55	17820
2013-07-18	0.52	0.55	0.51	0.55	2100
2013-07-22	0.55	0.55	0.55	0.55	5000
2013-07-23	0.56	0.56	0.56	0.56	3000
2013-07-25	0.46	0.58	0.46	0.56	20289
2013-07-26	0.46	0.60	0.46	0.58	31788
2013-07-29	0.46	0.58	0.46	0.58	57010
2013-07-30	0.56	0.57	0.56	0.56	85000
2013-08-01	0.56	0.57	0.47	0.47	53500
2013-08-02	0.57	0.57	0.52	0.55	36222
2013-08-05	0.56	0.66	0.56	0.63	103265
2013-08-06	0.63	0.63	0.57	0.57	17569
2013-08-07	0.57	0.60	0.51	0.60	14600
2013-08-08	0.57	0.57	0.51	0.55	23780
2013-08-09	0.55	0.63	0.54	0.63	48300
2013-08-12	0.48	0.63	0.48	0.63	560
2013-08-14	0.58	0.58	0.58	0.58	10800
2013-08-15	0.58	0.58	0.55	0.57	11750
2013-08-16	0.47	0.47	0.47	0.47	400
2013-08-19	0.57	0.57	0.57	0.57	3321
2013-08-20	0.53	0.56	0.53	0.56	2000
2013-08-21	0.40	0.56	0.40	0.56	929
2013-08-22	0.56	0.56	0.45	0.45	6002
2013-08-23	0.45	1.27	0.45	0.73	6250
2013-08-26	0.58	0.58	0.40	0.57	5985
2013-08-27	0.54	0.54	0.54	0.54	38766
2013-08-28	0.54	0.54	0.49	0.53	28967
2013-08-29	0.50	0.54	0.50	0.54	30100
2013-08-30	0.59	0.59	0.46	0.47	99775
2013-09-03	0.45	0.54	0.45	0.54	4445
2013-09-04	0.54	0.54	0.50	0.53	8100
2013-09-05	0.53	0.53	0.53	0.53	2400
2013-09-06	0.47	0.53	0.47	0.53	1210
2013-09-09	0.53	0.53	0.47	0.53	1635
2013-09-10	0.52	0.52	0.52	0.52	11265
2013-09-11	0.52	0.52	0.52	0.52	2955
2013-09-13	0.50	0.50	0.50	0.50	9800
2013-09-16	0.54	0.54	0.54	0.54	1700
2013-09-17	0.54	0.54	0.47	0.47	13000
2013-09-18	0.60	0.60	0.47	0.50	23728
2013-09-19	0.50	0.50	0.50	0.50	1000
2013-09-20	0.53	0.53	0.52	0.52	6075
2013-09-26	0.49	0.49	0.49	0.49	1000
2013-09-27	0.49	0.49	0.49	0.49	1125
2013-09-30	0.60	0.60	0.49	0.49	2500
2013-10-01	0.49	0.54	0.49	0.49	31117
2013-10-02	0.53	0.53	0.53	0.53	2500
2013-10-03	0.53	0.54	0.53	0.53	2700
2013-10-04	0.53	0.54	0.49	0.52	7100
2013-10-07	0.52	0.53	0.49	0.49	2600
2013-10-08	0.52	0.52	0.52	0.52	5000
2013-10-10	0.49	0.52	0.49	0.52	23000
2013-10-11	0.52	0.52	0.52	0.52	3100
2013-10-15	0.53	0.53	0.53	0.53	39532
2013-10-16	0.53	0.53	0.53	0.53	12080
2013-10-17	0.53	0.53	0.51	0.51	21470
2013-10-18	0.54	0.79	0.54	0.54	7980
2013-10-21	0.54	0.54	0.54	0.54	100
2013-10-22	0.51	0.51	0.51	0.51	743
2013-10-23	0.51	0.51	0.51	0.51	5000
2013-10-28	0.52	0.52	0.52	0.52	710
2013-10-29	0.52	0.52	0.52	0.52	900
2013-10-31	0.53	0.54	0.53	0.54	17181
2013-11-01	0.53	0.54	0.53	0.54	5367
2013-11-04	0.54	0.54	0.53	0.53	12900
2013-11-05	0.53	0.53	0.53	0.53	200
2013-11-11	0.60	0.60	0.55	0.56	13110
2013-11-12	0.54	0.54	0.54	0.54	12000
2013-11-13	0.54	0.60	0.54	0.60	3849
2013-11-14	0.55	0.55	0.55	0.55	100
2013-11-18	0.55	0.55	0.51	0.55	64770
2013-11-19	0.55	0.59	0.54	0.59	42291
2013-11-22	0.54	0.55	0.54	0.54	16810
2013-11-25	0.54	0.55	0.54	0.55	3277
2013-11-26	0.55	0.55	0.55	0.55	6300
2013-11-27	0.55	0.56	0.54	0.56	10500
2013-11-29	0.56	0.56	0.54	0.54	500
2013-12-02	0.55	0.56	0.52	0.54	32335
2013-12-03	0.55	0.55	0.54	0.54	14600
2013-12-04	0.59	0.59	0.59	0.59	10500
2013-12-06	0.54	0.60	0.54	0.60	20700
2013-12-09	0.54	0.55	0.54	0.55	1312
2013-12-10	0.54	0.65	0.54	0.62	5376
2013-12-11	0.70	0.70	0.65	0.65	8068
2013-12-12	0.70	0.79	0.70	0.75	36072
2013-12-13	0.75	0.75	0.75	0.75	2000
2013-12-16	0.71	0.71	0.65	0.65	15490
2013-12-17	0.57	0.59	0.57	0.59	1236
2013-12-18	0.64	0.64	0.55	0.55	6050
2013-12-19	0.60	0.60	0.55	0.60	16415
2013-12-20	0.55	0.70	0.55	0.60	12420
2013-12-23	0.59	0.59	0.59	0.59	254
2013-12-24	0.59	0.59	0.56	0.56	1750
2013-12-26	0.69	0.69	0.60	0.60	2450
2013-12-27	0.65	0.65	0.61	0.61	4295
2013-12-30	0.64	0.69	0.64	0.68	33863
2013-12-31	0.57	0.69	0.57	0.69	6686
2014-01-02	0.69	0.69	0.69	0.69	10000
2014-01-03	0.60	0.69	0.60	0.69	370
2014-01-06	0.69	0.69	0.69	0.69	31505
2014-01-07	0.69	0.69	0.68	0.69	38755
2014-01-08	0.60	0.65	0.60	0.65	600
2014-01-09	0.60	0.65	0.60	0.63	47180
2014-01-10	0.63	0.63	0.55	0.61	8069
2014-01-13	0.60	0.60	0.60	0.60	5001
2014-01-14	0.60	0.60	0.60	0.60	3500
2014-01-15	0.58	0.69	0.58	0.68	9974
2014-01-16	0.58	0.65	0.58	0.65	5561
2014-01-17	0.68	0.70	0.60	0.66	16836
2014-01-21	0.66	0.66	0.66	0.66	4000
2014-01-22	0.68	0.68	0.68	0.68	100
2014-01-24	0.60	0.69	0.60	0.69	1250
2014-01-27	0.69	0.69	0.59	0.59	5150
2014-01-28	0.58	0.80	0.58	0.69	115067
2014-01-29	0.85	0.85	0.75	0.81	190547
2014-01-30	0.81	0.82	0.75	0.78	63129
2014-01-31	0.79	0.79	0.76	0.77	9323
2014-02-03	0.55	0.82	0.55	0.82	114490
2014-02-04	0.82	0.84	0.75	0.79	81721
2014-02-05	0.79	0.83	0.79	0.80	62260
2014-02-06	0.75	0.80	0.71	0.80	33850
2014-02-07	0.83	0.83	0.67	0.80	60260
2014-02-10	0.83	0.89	0.78	0.89	365711
2014-02-11	0.89	0.89	0.82	0.88	93483
2014-02-12	0.82	0.90	0.82	0.90	102675
2014-02-13	0.84	0.97	0.82	0.97	104804
2014-02-14	1.02	1.18	1.02	1.15	147605
2014-02-18	1.19	1.19	0.94	1.08	121029
2014-02-19	1.15	1.19	1.08	1.19	267927
2014-02-20	1.18	1.18	1.15	1.15	17935
2014-02-21	1.15	1.19	1.07	1.15	227820
2014-02-24	1.17	1.17	1.11	1.11	14334
2014-02-25	1.13	1.17	1.11	1.17	31050
2014-02-26	1.18	1.24	1.17	1.24	76517
2014-02-27	1.23	1.23	1.22	1.22	9000
2014-02-28	1.23	1.24	1.21	1.21	12984
2014-03-03	1.21	1.24	1.21	1.21	2505
2014-03-04	1.24	1.30	1.24	1.25	88950
2014-03-05	1.27	1.28	1.27	1.27	7158
2014-03-06	1.32	1.32	1.28	1.30	37008
2014-03-07	1.30	1.35	1.30	1.35	15050
2014-03-10	1.35	1.50	1.35	1.50	53868
2014-03-11	1.53	1.65	1.50	1.65	57373
2014-03-12	1.66	1.66	1.46	1.50	44531
2014-03-13	1.26	1.45	1.20	1.43	45514
2014-03-14	1.35	1.44	1.27	1.44	43018
2014-03-17	1.36	1.48	1.36	1.44	17907
2014-03-18	1.40	1.47	1.40	1.47	3550
2014-03-19	1.46	1.46	1.40	1.46	19815
2014-03-20	1.36	1.44	1.36	1.44	7205
2014-03-21	1.45	1.65	1.45	1.54	25504
2014-03-24	1.50	1.54	1.48	1.53	10664
2014-03-25	1.55	1.73	1.52	1.60	50516
2014-03-26	1.65	1.65	1.60	1.60	6015
2014-03-27	1.60	1.60	1.58	1.60	12129
2014-03-28	1.56	1.64	1.41	1.60	10098
2014-03-31	1.70	1.70	1.52	1.59	25699
2014-04-01	1.62	1.62	1.40	1.49	16917
2014-04-02	1.50	1.50	1.41	1.49	31060
2014-04-03	1.48	1.48	1.48	1.48	19075
2014-04-04	1.50	1.62	1.48	1.60	9631
2014-04-07	1.53	1.58	1.53	1.58	1445
2014-04-08	1.60	1.64	1.57	1.59	15662
2014-04-10	1.60	1.60	1.50	1.57	5014
2014-04-11	1.51	1.57	1.51	1.57	5830
2014-04-14	1.51	1.60	1.51	1.60	455
2014-04-15	1.60	1.60	1.60	1.60	673
2014-04-16	1.60	1.60	1.52	1.60	13416
2014-04-17	1.52	1.52	1.35	1.48	40149
2014-04-21	1.40	1.50	1.40	1.50	13700
2014-04-22	1.50	1.50	1.31	1.48	23860
2014-04-23	1.49	1.49	1.40	1.40	1462
2014-04-24	1.49	1.49	1.40	1.48	540
2014-04-25	1.40	1.49	1.40	1.49	11200
2014-04-28	1.45	1.45	1.38	1.45	1345
2014-04-29	1.45	1.45	1.35	1.45	7980
2014-04-30	1.35	1.45	1.35	1.44	3310
2014-05-01	1.35	1.43	1.29	1.42	11437
2014-05-02	1.45	1.45	1.31	1.31	11230
2014-05-05	1.45	1.49	1.30	1.44	8046
2014-05-06	1.43	1.45	1.35	1.40	26582
2014-05-07	1.35	1.49	1.35	1.42	12503
2014-05-08	1.37	1.40	1.35	1.40	2800
2014-05-09	1.39	1.39	1.05	1.31	29596
2014-05-13	1.50	1.52	1.25	1.30	8400
2014-05-14	1.30	1.48	1.30	1.48	4628
2014-05-15	1.31	1.48	1.31	1.48	2630
2014-05-19	1.35	1.48	1.30	1.47	6338
2014-05-20	1.45	1.48	1.43	1.45	15586
2014-05-21	1.48	1.48	1.45	1.48	9260
2014-05-22	1.48	1.49	1.40	1.45	8900
2014-05-23	1.35	1.50	1.35	1.50	4215
2014-05-27	1.45	1.45	1.43	1.43	4130
2014-05-28	1.46	1.46	1.17	1.42	18795
2014-05-29	1.40	1.40	1.40	1.40	600
2014-05-30	1.32	1.44	1.32	1.43	6180
2014-06-02	1.40	1.40	1.27	1.40	1880
2014-06-03	1.38	1.38	1.38	1.38	2800
2014-06-04	1.40	1.40	1.25	1.25	12400
2014-06-05	1.24	1.38	1.24	1.38	7840
2014-06-09	1.05	1.38	1.05	1.35	0
2014-06-10	1.26	1.39	1.26	1.38	0
2014-06-11	1.39	1.54	1.26	1.35	20671
2014-06-12	1.35	1.44	1.35	1.40	0
2014-06-13	1.39	1.39	1.37	1.37	1519
2014-06-16	1.37	1.40	1.37	1.40	0
2014-06-17	1.39	1.39	1.39	1.39	0
2014-06-18	1.35	1.42	1.35	1.42	2889
2014-06-19	1.40	1.40	1.30	1.30	3100
2014-06-20	1.30	1.30	1.27	1.27	15220
2014-06-23	1.41	1.42	1.36	1.40	17378
2014-06-24	1.40	1.42	1.40	1.40	1500
2014-06-25	1.35	1.35	1.35	1.35	150
2014-06-26	1.40	1.42	1.40	1.42	11649
2014-06-27	1.36	1.42	1.36	1.42	4877
2014-06-30	1.35	1.42	1.35	1.41	972
2014-07-01	1.36	1.42	1.36	1.38	6940
2014-07-02	1.38	1.40	1.36	1.36	7875
2014-07-03	1.41	1.41	1.39	1.39	4700
2014-07-07	1.39	1.40	1.32	1.40	4782
2014-07-08	1.40	1.40	1.39	1.40	5310
2014-07-09	1.35	1.38	1.34	1.38	8750
2014-07-10	1.35	1.40	1.35	1.40	4309
2014-07-11	1.35	1.40	1.35	1.40	4530
2014-07-14	1.31	1.39	1.31	1.36	7355
2014-07-15	1.31	1.40	1.25	1.36	6087
2014-07-16	1.40	1.42	1.40	1.41	10200
2014-07-17	1.41	1.45	1.41	1.45	3080
2014-07-18	1.31	1.41	1.31	1.41	10710
2014-07-21	1.26	1.41	1.26	1.41	200
2014-07-22	1.41	1.42	1.41	1.42	2900
2014-07-23	1.43	1.45	1.41	1.41	5233
2014-07-24	1.26	1.41	1.26	1.41	1160
2014-07-25	1.31	1.36	1.27	1.35	6251
2014-07-28	1.26	1.26	1.22	1.22	15500
2014-07-29	1.20	1.20	1.16	1.20	18686
2014-07-30	1.35	1.35	1.23	1.23	1113
2014-07-31	1.24	1.24	1.24	1.24	5000
2014-08-04	1.25	1.30	1.17	1.17	19673
2014-08-05	1.22	1.30	1.15	1.30	5772
2014-08-06	1.15	1.20	1.07	1.20	16970
2014-08-07	1.19	1.24	1.19	1.24	2100
2014-08-08	1.24	1.30	1.24	1.30	3000
2014-08-11	1.30	1.30	1.07	1.24	7500
2014-08-12	1.23	1.24	1.23	1.24	876
2014-08-14	1.29	1.29	1.10	1.26	6924
2014-08-15	1.21	1.26	1.20	1.26	1345
2014-08-18	1.20	1.29	1.20	1.28	5220
2014-08-19	1.28	1.28	1.20	1.28	1647
2014-08-20	1.25	1.25	1.25	1.25	1000
2014-08-21	1.28	1.28	1.20	1.28	370
2014-08-22	1.20	1.25	1.20	1.25	1350
2014-08-25	1.23	1.28	1.23	1.28	3100
2014-08-26	1.25	1.25	1.25	1.25	1500
2014-08-27	1.25	1.25	1.25	1.25	2000
2014-08-28	1.26	1.28	1.22	1.28	4770
2014-08-29	1.25	1.28	1.25	1.27	1320
2014-09-03	1.20	1.25	1.03	1.21	3300
2014-09-04	1.14	1.21	1.11	1.21	15749
2014-09-05	1.12	1.21	1.12	1.21	1250
2014-09-08	1.03	1.21	1.03	1.21	1772
2014-09-09	1.21	1.21	1.21	1.21	200
2014-09-10	1.10	1.20	0.99	1.20	6200
2014-09-12	1.01	1.17	1.01	1.14	6411
2014-09-15	1.18	1.18	0.99	1.15	3175
2014-09-16	1.15	1.15	1.15	1.15	224
2014-09-17	1.05	1.15	1.00	1.00	8262
2014-09-18	1.07	1.07	0.90	0.90	2600
2014-09-19	1.06	1.06	0.90	1.06	350
2014-09-22	1.06	1.06	0.90	1.05	1240
2014-09-23	1.03	1.03	1.02	1.02	17450
2014-09-24	1.00	1.03	0.99	1.02	39150
2014-09-25	0.99	0.99	0.99	0.99	1000
2014-09-26	1.00	1.00	1.00	1.00	7300
2014-09-29	0.95	1.08	0.95	1.08	13937
2014-09-30	1.00	1.15	1.00	1.15	3500
2014-10-03	1.10	1.15	1.08	1.15	4000
2014-10-06	1.15	1.20	1.11	1.15	12532
2014-10-07	1.10	1.19	1.10	1.10	3034
2014-10-08	1.10	1.10	1.10	1.10	125
2014-10-10	1.02	1.02	0.75	0.97	7100
2014-10-14	0.77	0.77	0.72	0.76	35883
2014-10-15	0.70	0.85	0.70	0.70	17950
2014-10-16	0.74	0.74	0.74	0.74	1000
2014-10-17	0.72	0.72	0.72	0.72	1642
2014-10-20	0.74	0.74	0.74	0.74	1000
2014-10-21	0.70	0.75	0.65	0.75	16020
2014-10-22	0.67	0.72	0.67	0.72	7907
2014-10-24	0.70	0.85	0.70	0.85	220
2014-10-29	1.00	1.00	1.00	1.00	120
2014-10-30	0.95	0.95	0.95	0.95	500
2014-11-03	0.65	0.90	0.65	0.90	1120
2014-11-04	0.90	0.90	0.90	0.90	127
2014-11-05	0.89	0.95	0.75	0.94	10400
2014-11-06	0.75	0.93	0.70	0.93	4100
2014-11-07	0.93	0.93	0.93	0.93	8021
2014-11-10	0.75	0.91	0.70	0.91	10802
2014-11-14	0.70	0.85	0.51	0.85	12600
2014-11-17	0.88	0.88	0.53	0.88	6465
2014-11-18	0.57	0.87	0.57	0.87	4709
2014-11-19	0.57	0.80	0.57	0.78	7239
2014-11-20	0.85	0.85	0.75	0.75	2341
2014-11-21	0.85	0.85	0.60	0.81	4374
2014-11-24	0.60	0.80	0.60	0.78	3067
2014-11-25	0.65	0.84	0.65	0.67	1215
2014-11-26	0.65	0.80	0.65	0.80	2347
2014-11-28	0.67	0.84	0.67	0.84	1100
2014-12-01	0.56	0.84	0.56	0.79	11358
2014-12-02	0.68	0.81	0.67	0.81	2649
2014-12-03	0.68	0.80	0.60	0.62	3499
2014-12-04	0.77	0.77	0.57	0.77	1200
2014-12-05	0.76	0.80	0.70	0.78	8010
2014-12-08	0.62	0.62	0.62	0.62	65
2014-12-09	0.78	0.78	0.62	0.65	4349
2014-12-10	0.78	0.78	0.78	0.78	100
2014-12-11	0.65	0.77	0.65	0.77	220
2014-12-12	0.65	0.77	0.65	0.66	15254
2014-12-15	0.75	0.77	0.65	0.77	6900
2014-12-16	0.65	0.75	0.65	0.75	520
2014-12-17	0.65	0.75	0.65	0.75	1750
2014-12-18	0.75	0.75	0.70	0.75	2182
2014-12-19	0.65	0.75	0.65	0.75	490
2014-12-22	0.65	0.75	0.65	0.75	6909
2014-12-23	0.67	0.75	0.67	0.75	1975
2014-12-26	0.56	0.75	0.56	0.75	17385
2014-12-29	0.65	0.74	0.58	0.74	6995
2014-12-30	0.65	0.74	0.65	0.65	8069
2014-12-31	0.65	0.72	0.65	0.72	10709
2015-01-02	0.72	0.72	0.72	0.72	6062
2015-01-05	0.69	0.74	0.69	0.74	647
2015-01-06	0.74	0.75	0.74	0.75	2915
2015-01-07	0.56	0.75	0.56	0.75	7120
2015-01-08	0.56	0.75	0.56	0.75	1110
2015-01-09	0.57	0.70	0.57	0.70	12536
2015-01-12	0.60	0.70	0.60	0.70	2100
2015-01-13	0.73	0.73	0.73	0.73	9514
2015-01-14	0.59	0.69	0.56	0.69	34134
2015-01-15	0.51	0.69	0.51	0.69	650
2015-01-21	0.63	0.69	0.63	0.69	30100
2015-01-23	0.69	0.73	0.68	0.69	14060
2015-01-26	0.73	0.75	0.68	0.75	5887
2015-01-28	0.68	0.74	0.68	0.74	910
2015-01-30	0.70	0.70	0.70	0.70	7100
2015-02-02	0.70	0.70	0.70	0.70	265
2015-02-04	0.57	0.57	0.57	0.57	208
2015-02-05	0.70	0.80	0.70	0.80	10213
2015-02-06	0.80	0.80	0.80	0.80	7000
2015-02-10	0.58	0.79	0.58	0.79	490
2015-02-11	0.79	0.90	0.78	0.84	21356
2015-02-12	0.73	0.95	0.73	0.95	741
2015-02-13	0.89	1.00	0.89	1.00	21369
2015-02-17	1.05	1.20	1.05	1.13	21509
2015-02-18	1.07	1.07	1.00	1.00	915
2015-02-19	1.15	1.15	0.90	0.90	650
2015-02-20	1.10	1.19	1.08	1.19	6110
2015-02-23	1.10	1.10	0.68	1.04	6520
2015-02-24	0.75	1.00	0.75	1.00	5915
2015-02-25	1.05	1.05	1.05	1.05	110
2015-02-26	0.70	1.04	0.70	1.04	700
2015-02-27	1.05	1.10	1.05	1.10	2050
2015-03-02	1.01	1.10	1.00	1.00	3892
2015-03-03	1.10	1.10	1.00	1.10	538
2015-03-04	1.10	1.10	1.00	1.00	3746
2015-03-06	1.10	1.10	1.05	1.05	610
2015-03-09	1.05	1.05	1.05	1.05	1385
2015-03-10	1.10	1.10	0.89	1.00	17081
2015-03-11	0.90	0.90	0.85	0.85	1338
2015-03-12	0.90	0.90	0.90	0.90	1000
2015-03-13	0.90	0.90	0.90	0.90	13000
2015-03-16	0.90	0.95	0.90	0.95	37480
2015-03-17	0.90	1.10	0.90	1.10	745
2015-03-18	1.09	1.09	1.09	1.09	1500
2015-03-19	0.90	1.05	0.90	1.05	1163
2015-03-20	0.90	1.05	0.90	1.05	1321
2015-03-23	0.85	0.85	0.85	0.85	1000
2015-03-25	1.09	1.09	1.09	1.09	212
2015-03-27	0.82	0.97	0.82	0.96	4053
2015-03-30	0.92	0.92	0.92	0.92	1209
2015-04-01	0.89	1.00	0.82	1.00	3120
2015-04-02	0.82	1.00	0.70	0.80	29371
2015-04-06	0.70	0.80	0.70	0.80	1419
2015-04-07	0.70	0.80	0.70	0.70	4100
2015-04-08	0.65	0.70	0.65	0.70	7640
2015-04-09	0.70	0.70	0.67	0.67	3612
2015-04-10	0.67	0.67	0.67	0.67	9400
2015-04-13	0.65	0.65	0.64	0.64	4078
2015-04-14	0.70	0.70	0.60	0.60	308
2015-04-15	0.60	0.65	0.60	0.65	8537
2015-04-16	0.51	0.64	0.51	0.64	2782
2015-04-17	0.42	0.42	0.42	0.42	144
2015-04-20	0.55	0.58	0.55	0.58	5100
2015-04-21	0.58	0.69	0.51	0.69	3125
2015-04-22	0.69	0.69	0.59	0.69	2435
2015-04-23	0.67	0.67	0.67	0.67	1010
2015-04-27	0.51	0.64	0.51	0.64	4600
2015-04-28	0.64	0.64	0.64	0.64	1002
2015-04-30	0.65	0.66	0.64	0.64	6460
2015-05-01	0.47	0.60	0.47	0.60	4900
2015-05-04	0.65	0.65	0.65	0.65	1125
2015-05-05	0.52	0.60	0.52	0.60	1813
2015-05-06	0.63	0.63	0.63	0.63	6813
2015-05-07	0.57	0.69	0.57	0.69	4738
2015-05-08	0.70	0.70	0.70	0.70	165
2015-05-11	0.68	0.68	0.68	0.68	1001
2015-05-12	0.42	0.70	0.42	0.65	27310
2015-05-13	0.66	0.66	0.66	0.66	280
2015-05-14	0.68	0.68	0.60	0.60	3350
2015-05-15	0.60	0.60	0.60	0.60	1002
2015-05-18	0.53	0.75	0.53	0.75	229
2015-05-19	0.60	0.75	0.60	0.70	3553
2015-05-20	0.60	0.75	0.60	0.75	210
2015-05-21	0.70	0.70	0.60	0.60	10536
2015-05-22	0.70	0.70	0.70	0.70	160
2015-05-26	0.70	0.70	0.70	0.70	7602
2015-05-27	0.70	0.70	0.66	0.70	2000
2015-06-01	0.60	0.70	0.54	0.70	8280
2015-06-02	0.55	0.65	0.55	0.65	1110
2015-06-04	0.54	0.60	0.54	0.60	3235
2015-06-08	0.60	0.60	0.60	0.60	100
2015-06-09	0.54	0.59	0.54	0.59	1335
2015-06-10	0.59	0.59	0.59	0.59	208
2015-06-11	0.51	0.60	0.51	0.60	1760
2015-06-12	0.51	0.60	0.51	0.60	314
2015-06-15	0.56	0.60	0.51	0.59	683
2015-06-16	0.51	0.60	0.51	0.58	5311
2015-06-17	0.50	0.58	0.45	0.55	7128
2015-06-22	0.45	0.55	0.45	0.55	1420
2015-06-23	0.45	0.55	0.45	0.50	915
2015-06-25	0.50	0.64	0.50	0.64	1510
2015-06-29	0.50	0.50	0.40	0.40	10710
2015-06-30	0.50	0.50	0.50	0.50	121
2015-07-01	0.40	0.50	0.40	0.50	2500
2015-07-06	0.40	0.60	0.40	0.60	7150
2015-07-07	0.45	0.45	0.45	0.45	100
2015-07-09	0.45	0.45	0.45	0.45	3000
2015-07-10	0.50	0.50	0.40	0.40	10533
2015-07-13	0.50	0.55	0.50	0.55	27012
2015-07-14	0.40	0.40	0.40	0.40	100
2015-07-15	0.49	0.49	0.49	0.49	135
2015-07-16	0.40	0.40	0.40	0.40	1509
2015-07-17	0.50	0.50	0.50	0.50	100
2015-07-21	0.40	0.48	0.40	0.48	710
2015-07-23	0.40	0.48	0.40	0.48	310
2015-07-27	0.40	0.40	0.40	0.40	2060
2015-07-28	0.40	0.40	0.40	0.40	150
2015-07-30	0.40	0.40	0.40	0.40	1220
2015-07-31	0.43	0.43	0.40	0.40	3500
2015-08-04	0.35	0.48	0.35	0.48	300
2015-08-05	0.35	0.44	0.35	0.44	200
2015-08-06	0.48	0.48	0.48	0.48	100
2015-08-07	0.42	0.48	0.42	0.48	391
2015-08-10	0.35	0.45	0.30	0.45	10405
2015-08-11	0.30	0.43	0.30	0.43	420
2015-08-12	0.49	0.49	0.49	0.49	129
2015-08-13	0.42	0.42	0.42	0.42	2500
2015-08-14	0.30	0.38	0.30	0.38	14200
2015-08-17	0.38	0.38	0.38	0.38	1550
2015-08-18	0.38	0.44	0.38	0.40	22859
2015-08-19	0.40	0.40	0.30	0.40	12775
2015-08-20	0.35	0.40	0.35	0.40	6500
2015-08-21	0.44	0.45	0.40	0.40	10000
2015-08-24	0.36	0.41	0.35	0.36	11587
2015-08-25	0.36	0.36	0.36	0.36	400
2015-08-26	0.51	0.51	0.38	0.38	2586
2015-08-27	0.49	0.49	0.49	0.49	101
2015-08-28	0.38	0.49	0.38	0.38	1738
2015-08-31	0.49	0.49	0.38	0.38	2203
2015-09-04	0.38	0.43	0.38	0.43	1108
2015-09-08	0.43	0.43	0.38	0.42	7883
2015-09-09	0.30	0.30	0.30	0.30	226
2015-09-10	0.32	0.42	0.32	0.42	258
2015-09-11	0.30	0.42	0.30	0.42	1111
2015-09-14	0.38	0.38	0.38	0.38	500
2015-09-15	0.30	0.38	0.20	0.20	7068
2015-09-16	0.35	0.35	0.35	0.35	691
2015-09-18	0.27	0.35	0.27	0.35	4968
2015-09-25	0.25	0.35	0.25	0.35	230
2015-09-29	0.38	0.39	0.38	0.39	4242
2015-09-30	0.25	0.30	0.25	0.25	1042
2015-10-01	0.30	0.43	0.23	0.23	400
2015-10-02	0.43	0.43	0.23	0.23	629
2015-10-05	0.26	0.43	0.26	0.35	2814
2015-10-06	0.42	0.42	0.30	0.40	3436
2015-10-08	0.35	0.39	0.31	0.31	11791
2015-10-09	0.35	0.35	0.35	0.35	101
2015-10-12	0.35	0.37	0.35	0.37	3710
2015-10-13	0.41	0.41	0.41	0.41	101
2015-10-14	0.28	0.41	0.28	0.41	5105
2015-10-19	0.28	0.36	0.28	0.36	5200
2015-10-20	0.36	0.36	0.36	0.36	10000
2015-10-21	0.23	0.23	0.20	0.20	13000
2015-10-22	0.28	0.32	0.27	0.30	21600
2015-10-23	0.30	0.37	0.27	0.37	18795
2015-10-26	0.22	0.34	0.22	0.34	10100
2015-10-27	0.32	0.37	0.29	0.29	14020
2015-10-28	0.37	0.37	0.37	0.37	120
2015-10-30	0.29	0.42	0.29	0.42	8700
2015-11-03	0.42	0.43	0.33	0.43	14086
2015-11-04	0.38	0.39	0.33	0.39	5916
2015-11-05	0.35	0.37	0.33	0.37	7601
2015-11-06	0.39	0.39	0.29	0.39	300
2015-11-09	0.29	0.41	0.29	0.34	13440
2015-11-10	0.38	0.38	0.38	0.38	3000
2015-11-12	0.25	0.37	0.25	0.26	3500
2015-11-13	0.25	0.29	0.25	0.29	290
2015-11-16	0.29	0.39	0.29	0.35	24330
2015-11-18	0.30	0.37	0.30	0.37	541
2015-11-20	0.35	0.35	0.35	0.35	5000
2015-11-23	0.26	0.26	0.25	0.25	5868
2015-11-24	0.25	0.35	0.25	0.35	201
2015-11-27	0.25	0.25	0.25	0.25	1403
2015-11-30	0.25	0.25	0.15	0.17	35255
2015-12-01	0.16	0.17	0.12	0.12	120906
2015-12-02	0.11	0.11	0.10	0.11	54412
2015-12-03	0.11	0.11	0.11	0.11	2700
2015-12-04	0.11	0.11	0.11	0.11	1000
2015-12-07	0.11	0.11	0.11	0.11	12883
2015-12-08	0.11	0.13	0.11	0.13	12210
2015-12-09	0.10	0.10	0.09	0.09	11539
2015-12-10	0.11	0.11	0.09	0.09	43068
2015-12-11	0.09	0.12	0.09	0.12	34375
2015-12-14	0.15	0.18	0.14	0.14	37300
2015-12-15	0.14	0.16	0.14	0.16	22013
2015-12-16	0.18	0.18	0.15	0.18	18500
2015-12-17	0.12	0.18	0.12	0.18	24372
2015-12-18	0.16	0.16	0.16	0.16	5008
2015-12-21	0.11	0.20	0.11	0.19	23354
2015-12-22	0.20	0.23	0.19	0.19	9775
2015-12-23	0.23	0.25	0.23	0.25	2400
2015-12-24	0.20	0.20	0.20	0.20	250
2015-12-28	0.20	0.20	0.20	0.20	300
2015-12-29	0.17	0.29	0.17	0.18	5296
2015-12-30	0.18	0.22	0.18	0.20	8937
2015-12-31	0.20	0.20	0.20	0.20	136
2016-01-04	0.20	0.20	0.20	0.20	7600
2016-01-07	0.18	0.23	0.18	0.23	1000
2016-01-12	0.22	0.22	0.18	0.22	3020
2016-01-13	0.28	0.28	0.20	0.20	15302
2016-01-14	0.20	0.20	0.17	0.17	15803
2016-01-15	0.14	0.14	0.14	0.14	7557
2016-01-19	0.13	0.13	0.13	0.13	3243
2016-01-20	0.13	0.15	0.09	0.09	49491
2016-01-21	0.09	0.09	0.04	0.04	8292
2016-01-22	0.05	0.05	0.05	0.05	2625
2016-01-25	0.05	0.13	0.05	0.13	9625
2016-01-28	0.14	0.20	0.14	0.20	13826
2016-02-01	0.20	0.20	0.20	0.20	24100
2016-02-02	0.15	0.15	0.15	0.15	2650
2016-02-04	0.05	0.18	0.05	0.13	5688
2016-02-09	0.20	0.20	0.20	0.20	11000
2016-02-11	0.21	0.21	0.21	0.21	4000
2016-02-16	0.20	0.20	0.20	0.20	8000
2016-02-18	0.28	0.28	0.28	0.28	200
2016-02-19	0.20	0.20	0.20	0.20	2000
2016-02-22	0.19	0.20	0.19	0.20	7600
2016-02-25	0.03	0.03	0.03	0.03	200
2016-02-26	0.05	0.05	0.05	0.05	485
2016-02-29	0.10	0.10	0.08	0.09	26150
2016-03-01	0.12	0.12	0.10	0.12	21292
2016-03-02	0.10	0.12	0.09	0.12	38600
2016-03-03	0.12	0.12	0.04	0.06	158452
2016-03-07	0.05	0.08	0.04	0.07	41980
2016-03-08	0.04	0.04	0.04	0.04	300
2016-03-09	0.07	0.09	0.07	0.08	35300
2016-03-10	0.04	0.04	0.04	0.04	150
2016-03-11	0.06	0.06	0.06	0.06	15381
2016-03-17	0.05	0.05	0.05	0.05	225
2016-03-18	0.05	0.05	0.05	0.05	143
2016-03-23	0.05	0.05	0.05	0.05	14715
2016-03-24	0.06	0.06	0.06	0.06	10617
2016-03-28	0.04	0.04	0.04	0.04	10000
2016-03-30	0.00	0.00	0.00	0.04	0
2016-03-31	0.04	0.04	0.04	0.04	3000
2016-04-01	0.00	0.00	0.00	0.04	0
2016-04-04	0.04	0.04	0.04	0.04	2153
2016-04-06	0.05	0.05	0.04	0.05	17457
2016-04-07	0.00	0.00	0.00	0.05	0
2016-04-08	0.04	0.04	0.03	0.03	10100
2016-04-12	0.12	0.12	0.12	0.12	364
2016-04-13	0.03	0.03	0.03	0.03	107
2016-04-14	0.09	0.09	0.03	0.03	4515
2016-04-15	0.08	0.08	0.05	0.05	31000
2016-04-18	0.05	0.05	0.05	0.05	1145
2016-04-19	0.05	0.05	0.05	0.05	130
2016-04-20	0.05	0.05	0.05	0.05	0
2016-04-21	0.05	0.05	0.05	0.05	0
2016-04-22	0.05	0.05	0.05	0.05	10100
2016-04-25	0.04	0.04	0.04	0.04	2475
2016-04-26	0.04	0.04	0.04	0.04	3100
2016-04-27	0.04	0.04	0.04	0.04	500
2016-04-28	0.04	0.04	0.04	0.04	5000
2016-04-29	0.04	0.04	0.04	0.04	0
2016-05-02	0.04	0.06	0.04	0.05	53634
2016-05-03	0.05	0.05	0.05	0.05	1767
2016-05-04	0.05	0.05	0.05	0.05	0
2016-05-05	0.05	0.05	0.05	0.05	4190
2016-05-06	0.05	0.05	0.05	0.05	0
2016-05-09	0.05	0.05	0.03	0.03	10102
2016-05-10	0.03	0.03	0.03	0.03	0
2016-05-11	0.03	0.03	0.03	0.03	0
2016-05-12	0.03	0.03	0.03	0.03	0
2016-05-13	0.03	0.04	0.03	0.04	300
2016-05-16	0.02	0.02	0.02	0.02	500
2016-05-17	0.02	0.02	0.02	0.02	0
2016-05-18	0.02	0.02	0.02	0.02	0
2016-05-19	0.09	0.09	0.09	0.09	100
2016-05-20	0.09	0.09	0.09	0.09	0
2016-05-23	0.15	0.15	0.15	0.15	4800
2016-05-24	0.15	0.15	0.15	0.15	0
2016-05-25	0.06	0.06	0.06	0.06	5100
2016-05-26	0.06	0.06	0.06	0.06	0
2016-05-27	0.06	0.06	0.06	0.06	0
2016-05-31	0.06	0.06	0.06	0.06	0
2016-06-01	0.06	0.06	0.06	0.06	0
2016-06-02	0.06	0.06	0.06	0.06	0
2016-06-03	0.06	0.06	0.06	0.06	0
2016-06-06	0.04	0.04	0.04	0.04	185
2016-06-08	0.05	0.05	0.05	0.05	100
2016-06-09	0.05	0.05	0.05	0.05	0
2016-06-10	0.05	0.05	0.05	0.05	0
2016-06-13	0.06	0.06	0.05	0.05	13300
2016-06-14	0.05	0.05	0.05	0.05	0
2016-06-15	0.05	0.05	0.04	0.04	33400
2016-06-16	0.04	0.04	0.04	0.04	0
2016-06-17	0.00	0.00	0.00	0.04	31
2016-06-21	0.03	0.03	0.03	0.03	2000
2016-06-22	0.03	0.03	0.03	0.03	0
2016-06-23	0.03	0.03	0.03	0.03	0
2016-06-24	0.04	0.06	0.03	0.03	712694
2016-06-27	0.03	0.03	0.03	0.03	7500
2016-06-28	0.03	0.03	0.03	0.03	0
2016-06-29	0.03	0.03	0.03	0.03	810
2016-06-30	0.03	0.03	0.03	0.03	2000
2016-07-01	0.03	0.03	0.03	0.03	0
2016-07-05	0.03	0.03	0.03	0.03	0
2016-07-06	0.03	0.03	0.03	0.03	0
2016-07-07	0.03	0.03	0.03	0.03	9600
2016-07-08	0.03	0.03	0.03	0.03	0
2016-07-11	0.03	0.03	0.03	0.03	0
2016-07-12	0.03	0.03	0.03	0.03	0
2016-07-13	0.03	0.05	0.03	0.05	8000
2016-07-14	0.02	0.02	0.02	0.02	400
2016-07-15	0.02	0.02	0.02	0.02	0
2016-07-18	0.02	0.02	0.02	0.02	8927
2016-07-19	0.02	0.02	0.02	0.02	0
2016-07-20	0.05	0.05	0.05	0.05	2109
2016-07-21	0.05	0.05	0.05	0.05	0
2016-07-22	0.05	0.05	0.05	0.05	0
2016-07-25	0.05	0.05	0.05	0.05	0
2016-07-26	0.05	0.05	0.05	0.05	0
2016-07-27	0.05	0.05	0.05	0.05	300
2016-07-28	0.05	0.05	0.05	0.05	0
2016-07-29	0.02	0.02	0.02	0.02	1000
2016-08-01	0.02	0.02	0.02	0.02	0
2016-08-02	0.02	0.02	0.02	0.02	0
2016-08-03	0.02	0.02	0.02	0.02	0
2016-08-04	0.02	0.02	0.02	0.02	0
2016-08-05	0.02	0.02	0.02	0.02	0
2016-08-09	0.02	0.02	0.02	0.02	100
2016-08-10	0.02	0.02	0.02	0.02	118
2016-08-11	0.02	0.02	0.02	0.02	8000
2016-08-12	0.02	0.02	0.01	0.01	9500
2016-08-19	0.01	0.01	0.01	0.01	100
2016-08-22	0.01	0.02	0.01	0.02	3350
2016-08-25	0.01	0.03	0.01	0.01	556030
2016-08-26	0.01	0.01	0.01	0.01	1100
2016-08-29	0.01	0.01	0.01	0.01	145550
2016-08-30	0.01	0.01	0.01	0.01	7520
2016-08-31	0.01	0.01	0.00	0.00	92800
2016-09-02	0.01	0.01	0.00	0.00	3800
2016-09-06	0.00	0.00	0.00	0.00	120
2016-09-07	0.00	0.00	0.00	0.00	100
2016-09-08	0.00	0.00	0.00	0.00	31300
2016-09-09	0.01	0.01	0.01	0.01	300100
2016-09-12	0.00	0.00	0.00	0.00	260
2016-09-13	0.00	0.00	0.00	0.00	500
2016-09-14	0.00	0.01	0.00	0.01	200
2016-09-15	0.00	0.01	0.00	0.01	198299
2016-09-16	0.00	0.01	0.00	0.01	12700
2016-09-19	0.00	0.00	0.00	0.00	58610
2016-09-22	0.00	0.00	0.00	0.00	116800
2016-09-23	0.00	0.01	0.00	0.01	98170
2020-06-05	33.10	35.00	31.50	33.54	12214912
2020-06-08	33.00	37.33	32.65	35.15	1942553
2020-06-09	35.60	37.29	33.73	35.51	1174752
2020-06-10	36.10	36.99	34.35	35.45	684599
2020-06-11	32.45	33.30	30.00	31.75	1258894
2020-06-12	33.11	35.08	31.23	34.75	2241104
2020-06-15	34.00	36.50	33.39	35.52	359720
2020-06-16	36.00	36.25	34.50	35.00	366267
2020-06-17	35.04	36.50	34.70	36.37	415105
2020-06-18	36.38	39.99	35.70	39.53	824149
2020-06-19	40.00	42.33	38.03	41.75	1435652
2020-06-22	41.14	44.26	40.01	40.51	779053
2020-06-23	41.20	42.99	40.27	40.50	435012
2020-06-24	39.56	40.19	37.00	37.52	638290
2020-06-25	37.15	37.61	35.35	36.03	533958
2020-06-26	36.20	37.72	36.20	37.20	437285
2020-06-29	36.84	37.21	34.77	35.93	442673
2020-06-30	36.80	37.75	34.81	35.50	544014
2020-07-01	35.79	35.99	33.18	34.00	808286
2020-07-02	34.78	36.75	34.65	36.17	545258
2020-07-06	36.70	40.40	36.35	39.39	624912
2020-07-07	38.56	45.97	38.00	42.49	1809657
2020-07-08	45.89	47.95	43.25	44.75	2269500
2020-07-09	45.27	46.35	41.10	44.83	1070528
2020-07-10	42.16	45.75	41.68	44.88	885057
2020-07-13	45.33	45.38	37.36	39.04	1259461
2020-07-14	36.82	37.97	35.52	37.76	985925
2020-07-15	39.46	41.45	37.71	39.98	874534
2020-07-16	38.30	40.60	38.07	39.42	324908
2020-07-17	39.87	39.87	38.28	38.90	254690
2020-07-20	38.85	38.86	37.14	38.05	356609
2020-07-21	38.24	38.69	36.45	37.13	631292
2020-07-22	37.00	37.11	35.03	35.80	647581
2020-07-23	35.98	36.33	35.00	36.00	399681
2020-07-24	35.17	36.25	34.74	35.40	460863
2020-07-27	35.85	37.15	34.24	36.53	271668
2020-07-28	36.31	38.76	36.04	36.74	257731
2020-07-29	37.00	38.50	36.36	38.50	187064
2020-07-30	37.11	39.00	37.06	37.58	189160
2020-07-31	37.52	38.30	36.17	38.30	300122
2020-08-03	38.26	40.40	38.10	39.60	656644
2020-08-04	39.22	40.00	38.06	39.30	466035
2020-08-05	40.30	40.30	38.63	39.41	638092
2020-08-06	41.75	44.64	40.51	43.64	1530675
2020-08-07	44.06	45.50	42.21	44.32	607265
2020-08-10	44.60	47.24	44.34	46.23	758770
2020-08-11	46.00	47.43	44.70	45.38	644544
2020-08-12	45.83	49.14	45.69	47.06	519305
2020-08-13	47.11	50.13	46.24	48.89	428068
2020-08-14	48.99	52.38	48.99	49.89	530880
2020-08-17	50.54	51.50	49.34	49.54	305403
2020-08-18	49.55	50.71	47.51	47.96	467197
2020-08-19	48.88	51.78	48.36	49.90	449412
2020-08-20	49.90	51.00	48.10	48.24	302676
2020-08-21	48.69	50.59	47.22	50.17	575385
2020-08-24	51.00	51.90	47.80	50.34	498628
2020-08-25	50.32	53.44	50.00	52.72	456255
2020-08-26	53.50	56.20	51.74	51.93	436666
2020-08-27	51.90	53.01	50.69	51.26	202008
2020-08-28	51.05	52.75	49.00	51.34	484056
2020-08-31	51.50	51.99	50.22	50.37	282701
2020-09-01	50.77	51.85	50.26	51.02	274319
2020-09-02	51.47	52.00	50.30	51.27	279163
2020-09-03	50.50	50.78	48.36	49.32	653091
2020-09-04	48.77	49.80	45.14	49.53	543054
2020-09-08	48.40	51.29	46.90	49.58	462446
2020-09-09	46.70	49.72	45.00	48.95	897040
2020-09-10	49.44	53.50	49.00	50.02	708116
2020-09-11	48.56	48.60	45.00	46.30	5157248
2020-09-14	46.05	46.76	45.15	45.41	1366766
2020-09-15	45.86	46.74	44.70	46.50	1212871
2020-09-16	46.97	47.53	46.08	46.99	1001023
2020-09-17	45.98	46.49	43.80	44.57	1022080
2020-09-18	44.58	45.66	43.29	44.38	1371103
2020-09-21	43.80	46.52	43.35	45.36	894681
2020-09-22	45.87	47.51	45.87	46.54	1037006
2020-09-23	46.82	47.58	45.93	46.64	317967
2020-09-24	45.95	46.69	43.46	44.50	732637
2020-09-25	44.45	46.80	44.19	45.38	972815
2020-09-28	45.89	46.89	45.10	45.59	316413
2020-09-29	45.55	47.80	45.55	47.24	563837
2020-09-30	47.61	49.10	47.12	48.36	786229
2020-10-01	49.55	50.50	48.37	49.69	1662420
2020-10-02	48.35	52.44	48.00	51.55	954387
2020-10-05	51.76	53.30	51.10	52.21	725619
2020-10-06	52.74	55.30	52.63	53.70	842839
2020-10-07	54.01	56.20	53.01	53.45	727291
2020-10-08	54.54	55.05	52.51	53.46	712833
2020-10-09	54.27	56.09	53.56	55.71	742244
2020-10-12	57.60	62.59	57.55	60.05	1618896
2020-10-13	60.51	62.27	57.67	58.20	1248639
2020-10-14	60.14	60.80	54.39	57.00	1585793
2020-10-15	54.97	58.75	54.31	58.44	535807
2020-10-16	59.21	60.65	58.26	59.40	548105
2020-10-19	59.29	59.72	56.77	57.76	510827
2020-10-20	58.48	60.22	57.83	59.22	444296
2020-10-21	58.65	59.80	54.81	56.81	567762
2020-10-22	57.23	57.59	55.17	56.06	346953
2020-10-23	56.07	56.40	54.08	55.98	301494
2020-10-26	55.49	55.93	51.63	53.25	437442
2020-10-27	53.50	55.93	53.50	55.77	450332
2020-10-28	53.95	54.43	51.27	52.23	680943
2020-10-29	53.42	54.39	50.77	52.77	749617
2020-10-30	52.19	52.19	47.06	50.91	1117383
2020-11-02	51.66	51.79	47.36	47.82	654214
2020-11-03	48.01	50.86	47.05	50.30	419391
2020-11-04	50.97	54.47	50.06	54.01	1073107
2020-11-05	54.59	58.61	53.07	56.75	1202103
2020-11-06	56.12	56.37	51.56	54.50	911760
2020-11-09	58.00	64.35	57.09	62.75	1999464
2020-11-10	62.00	62.35	57.02	60.00	1129407
2020-11-11	61.00	61.80	58.01	58.83	699969
2020-11-12	58.62	60.33	57.51	57.89	297712
2020-11-13	59.05	60.25	57.89	59.35	348261
2020-11-16	61.38	62.00	59.06	61.18	453915
2020-11-17	61.31	61.80	59.28	59.72	358544
2020-11-18	60.46	60.84	56.37	56.51	691545
2020-11-19	56.31	57.87	55.30	55.92	420111
2020-11-20	56.45	58.85	55.90	57.40	529103
2020-11-23	57.74	62.15	57.74	61.03	737947
2020-11-24	62.10	65.40	61.52	63.91	1109605
2020-11-25	63.87	64.78	62.57	63.63	441094
2020-11-27	63.60	64.03	61.58	61.61	348445
2020-11-30	62.00	62.56	59.18	61.63	1097673
2020-12-01	56.70	59.30	56.58	58.08	2024444
2020-12-02	57.70	58.40	55.10	55.85	2666594
2020-12-03	58.72	61.00	57.46	59.97	6497935
2020-12-04	60.99	63.90	60.50	62.55	2891094
2020-12-07	62.56	63.60	60.51	60.70	1406843
2020-12-08	61.00	62.96	60.00	61.81	1033552
2020-12-09	62.83	66.24	58.96	59.53	1988928
2020-12-10	58.59	62.15	58.53	61.43	1298694
2020-12-11	61.33	64.08	61.04	62.29	1319990
2020-12-14	62.91	64.72	61.51	63.62	1170822
2020-12-15	63.44	63.62	61.50	62.78	837718
2020-12-16	63.26	66.00	62.61	64.74	1091896
2020-12-17	65.86	68.99	65.00	67.79	1294956
2020-12-18	69.58	70.88	68.02	70.72	1409749
2020-12-21	70.10	71.89	67.18	69.74	1188238
2020-12-22	71.69	73.75	70.11	72.72	1059511
2020-12-23	74.00	74.76	71.32	71.86	566828
2020-12-24	72.57	73.26	71.62	71.79	624651
2020-12-28	73.01	73.60	70.82	71.40	525585
2020-12-29	71.89	72.94	70.00	71.01	512909
2020-12-30	69.38	74.80	69.30	74.09	786923
2020-12-31	74.65	75.45	72.01	75.40	617852
2021-01-04	75.80	76.45	69.70	71.74	927304
2021-01-05	71.87	74.76	71.74	73.73	591059
2021-01-06	68.00	72.99	67.38	68.92	1180266
2021-01-07	69.25	71.76	67.50	70.31	1004418
2021-01-08	71.25	72.99	70.53	71.73	698367
2021-01-11	70.46	73.74	69.36	72.43	641370
2021-01-12	72.20	74.60	71.88	74.28	738852
2021-01-13	74.50	75.90	72.00	73.87	649032
2021-01-14	75.07	76.95	73.61	73.90	523782
2021-01-15	74.12	74.43	69.61	70.07	679123
2021-01-19	71.49	73.12	68.73	70.47	824743
2021-01-20	68.54	72.95	68.24	70.14	1265516
2021-01-21	71.00	71.39	69.02	70.32	359140
2021-01-22	71.05	72.63	69.72	71.13	396922
2021-01-25	72.09	73.95	69.85	70.28	736978
2021-01-26	71.62	72.57	67.35	67.58	1136680
2021-01-27	67.64	67.67	62.50	64.20	1696167
2021-01-28	65.94	68.99	65.00	68.12	790805
2021-01-29	69.00	69.40	64.79	65.01	729946
2021-02-01	66.55	68.11	65.00	67.84	615100
2021-02-02	70.35	72.81	68.75	71.30	650436
2021-02-03	71.50	72.83	69.71	72.70	374047
2021-02-04	73.00	76.49	72.95	74.73	664056
2021-02-05	75.49	78.66	74.02	77.75	892024
2021-02-08	79.30	81.12	78.18	80.19	703939
2021-02-09	81.00	83.57	80.32	80.57	706135
2021-02-10	81.00	82.86	79.59	81.49	623981
2021-02-11	82.00	83.60	81.28	81.91	330344
2021-02-12	82.61	83.35	80.80	81.22	370825
2021-02-16	82.00	83.08	80.63	81.57	596238
2021-02-17	81.99	82.00	77.55	81.70	499989
2021-02-18	80.18	81.70	78.66	80.56	477710
2021-02-19	80.61	83.50	80.61	81.83	555934
2021-02-22	82.00	83.50	78.20	79.99	618002
2021-02-23	77.86	81.72	72.50	81.25	677710
2021-02-24	81.00	83.50	77.50	82.92	699457
2021-02-25	82.08	83.38	73.82	74.86	661702
2021-02-26	75.42	78.00	73.51	76.50	570950
2021-03-01	78.66	79.75	77.15	77.96	712487
2021-03-02	79.00	79.30	73.88	75.01	569898
2021-03-03	75.50	75.50	70.04	71.00	929990
2021-03-04	71.00	80.87	71.00	77.64	2297826
2021-03-05	76.15	79.98	69.57	76.10	1717181
2021-03-08	76.63	77.50	73.00	74.36	1302704
2021-03-09	77.00	81.22	76.39	80.86	986511
2021-03-10	81.00	84.70	79.40	82.79	962559
2021-03-11	86.49	99.27	85.78	94.73	3282332
2021-03-12	89.79	95.79	88.77	93.41	1889292
2021-03-15	93.00	99.00	92.26	97.85	1243021
2021-03-16	97.27	98.50	93.53	95.27	1257048
2021-03-17	92.14	92.61	84.38	89.25	2073582
2021-03-18	89.00	89.13	84.30	85.79	1315765
2021-03-19	86.00	87.83	84.02	84.61	1144676
2021-03-22	85.00	86.97	82.53	84.12	900597
2021-03-23	83.36	85.21	82.51	83.90	628305
2021-03-24	84.50	84.50	80.30	80.58	1049614
2021-03-25	80.00	83.59	78.75	83.06	1091950
2021-03-26	83.00	86.43	82.16	85.61	1780620
2021-03-29	86.00	87.50	79.55	82.92	1373224
2021-03-30	82.90	82.90	79.66	81.59	1007834
2021-03-31	82.30	84.93	81.85	82.01	672988
2021-04-01	84.79	87.94	84.03	87.07	643364
2021-04-05	89.00	91.18	87.00	90.50	762657
2021-04-06	90.00	94.77	89.62	93.08	927805
2021-04-07	93.00	95.77	91.53	94.41	1128635
2021-04-08	95.00	101.40	94.98	100.18	1744710
2021-04-09	100.00	104.11	97.07	101.40	1329686
2021-04-12	100.27	102.14	95.14	100.39	933302
2021-04-13	100.00	101.76	95.20	98.02	954678
2021-04-14	98.02	100.66	95.40	95.66	892656
2021-04-15	97.00	99.81	96.75	99.67	454914
2021-04-16	100.10	100.56	97.15	98.32	630907
2021-04-19	98.00	98.09	94.05	94.54	589150
2021-04-20	94.63	96.55	92.50	94.64	569673
2021-04-21	93.50	99.49	93.12	98.85	667929
2021-04-22	99.46	100.02	96.49	97.34	691569
2021-04-23	98.00	100.42	97.50	99.15	455141
2021-04-26	99.00	101.32	98.13	101.01	931962
2021-04-27	101.43	103.22	96.62	97.35	1145390
2021-04-28	98.00	99.78	96.51	98.90	604672
2021-04-29	99.63	99.97	94.59	97.75	732320
2021-04-30	95.80	100.18	95.80	98.89	535373
2021-05-03	99.84	100.49	97.37	99.13	530781
2021-05-04	97.41	97.69	92.82	95.09	1030170
2021-05-05	96.32	96.07	93.59	95.23	401282
2021-05-06	93.00	93.10	75.15	84.15	4838900
2021-05-07	87.20	90.34	86.37	87.36	2209823
2021-05-10	86.64	87.00	82.21	83.59	891849
2021-05-11	80.03	86.55	78.98	83.57	1226024
2021-05-12	83.00	83.85	78.53	80.06	731785
2021-05-13	80.72	82.03	75.66	78.05	997899
2021-05-14	79.33	83.92	79.33	82.79	1039821
2021-05-17	82.28	85.81	81.38	85.65	1176957
2021-05-18	86.00	91.96	85.15	88.18	741448
2021-05-19	86.00	88.36	84.01	88.16	781928
2021-05-20	89.68	92.38	89.01	91.49	1107275
2021-05-21	91.70	94.84	88.86	89.10	938664
2021-05-24	90.25	92.96	89.22	92.63	485416
2021-05-25	93.11	95.42	92.35	92.55	537152
2021-05-26	92.50	94.44	91.44	93.62	638154
2021-05-27	93.49	95.30	92.64	94.78	543114
2021-05-28	95.00	95.25	93.10	93.29	495893
2021-06-01	93.99	97.07	92.96	95.24	537286
2021-06-02	94.93	95.00	92.78	93.16	591096
2021-06-03	92.42	93.08	89.66	91.88	390533
2021-06-04	91.91	95.00	91.91	95.00	394938
2021-06-07	95.00	99.50	94.30	97.75	759950
2021-06-08	98.10	99.39	95.46	98.81	585080
2021-06-09	99.00	99.99	94.12	94.56	510148
2021-06-10	92.29	95.79	91.00	95.79	909786
2021-06-11	96.33	100.00	96.00	99.90	806889
2021-06-14	99.90	100.98	97.28	97.66	1074637
2021-06-15	97.66	98.13	95.51	95.96	580149
2021-06-16	96.00	97.86	95.42	96.91	555561
2021-06-17	96.50	100.13	96.02	98.27	858241
2021-06-18	97.57	100.00	97.12	98.48	819301
2021-06-21	98.91	101.75	97.44	100.51	1051622
2021-06-22	100.50	101.30	96.14	98.79	663185
2021-06-23	99.00	101.59	98.48	99.84	476535
2021-06-24	100.48	103.37	98.34	99.18	1029096
2021-06-25	99.18	99.90	96.38	98.49	2911137
2021-06-28	98.69	99.77	95.50	95.96	617432
2021-06-29	96.00	96.71	94.23	94.82	712555
2021-06-30	94.07	95.78	92.68	93.72	779185
2021-07-01	95.34	95.79	93.09	95.19	698039
2021-07-02	95.67	97.61	95.45	96.86	488138
2021-07-06	97.40	98.24	95.51	96.42	694911
2021-07-07	96.95	97.46	93.22	94.91	377328
2021-07-08	92.79	94.39	91.19	93.07	718492
2021-07-09	93.95	96.99	92.63	96.37	336560
2021-07-12	97.00	97.83	95.09	97.57	602350
2021-07-13	97.02	98.96	95.86	96.21	572235
2021-07-14	97.36	97.36	93.45	93.49	353942
2021-07-15	92.81	93.81	90.80	92.33	439103
2021-07-16	95.28	95.82	90.94	91.44	1331511
2021-07-19	90.01	90.28	86.22	88.02	1276680
2021-07-20	88.99	93.20	88.14	91.68	704948
2021-07-21	85.17	86.97	83.50	86.08	6056931
2021-07-22	90.00	90.50	86.59	89.02	3872584
2021-07-23	89.23	90.11	87.17	89.30	886566
2021-07-26	89.30	89.80	87.05	87.52	826638
2021-07-27	87.19	88.05	85.00	87.63	627951
2021-07-28	88.65	90.80	87.13	89.97	984257
2021-07-29	90.35	92.52	89.68	90.18	762982
2021-07-30	89.33	90.02	88.03	89.19	588740
2021-08-02	90.21	91.51	86.95	87.35	664956
2021-08-03	87.50	88.34	85.24	88.15	1164174
2021-08-04	87.04	87.95	84.92	85.69	1124420
2021-08-05	86.50	92.65	85.50	87.16	1329892
2021-08-06	87.93	91.42	87.73	89.87	1050010
2021-08-09	89.30	89.39	86.61	86.87	783882
2021-08-10	84.15	85.71	83.15	84.87	3557585
2021-08-11	85.20	87.99	85.00	86.49	1448471
2021-08-12	86.50	86.59	84.51	85.39	442753
2021-08-13	86.43	86.51	83.45	84.10	532753
2021-08-16	83.13	84.00	81.51	82.25	1254658
2021-08-17	81.00	81.72	79.01	79.57	1070709
2021-08-18	79.85	81.39	77.61	79.69	1107749
2021-08-19	78.20	80.50	77.29	78.39	587492
2021-08-20	78.27	79.50	77.25	78.82	545718
2021-08-23	79.76	83.82	79.45	83.31	1242223
2021-08-24	84.16	86.68	83.52	85.54	867553
2021-08-25	85.70	86.96	84.67	85.10	581430
2021-08-26	84.74	84.81	81.34	83.00	745187
2021-08-27	83.71	88.34	83.50	87.51	1172731
2021-08-30	88.00	88.50	84.14	85.58	818920
2021-08-31	85.81	87.15	85.70	85.71	725828
2021-09-01	86.90	89.47	86.55	87.84	593182
2021-09-02	88.37	88.87	86.80	86.82	540739
2021-09-03	86.37	87.55	85.38	85.45	415321
2021-09-07	85.40	87.01	84.54	86.26	2133616
2021-09-08	81.20	83.23	80.62	81.62	2853715
2021-09-09	81.60	82.44	79.85	80.52	1594516
2021-09-10	80.86	81.32	78.50	78.73	1147520
2021-09-13	79.45	79.64	76.62	79.11	1059637
2021-09-14	79.50	79.50	76.92	77.57	973807
2021-09-15	77.60	78.00	75.34	77.51	1418334
2021-09-16	78.59	81.99	78.25	80.35	1065128
2021-09-17	80.35	82.00	80.20	81.48	1718253
2021-09-20	79.10	82.20	78.20	80.50	1159542
2021-09-21	81.01	81.29	79.20	80.35	968855
2021-09-22	80.35	84.99	79.49	84.02	1231426
2021-09-23	84.48	87.17	83.18	87.00	818503
2021-09-24	86.66	87.66	85.71	86.82	912909
2021-09-27	85.84	87.10	84.47	85.48	710487
2021-09-28	84.65	84.76	81.69	82.13	1242563
2021-09-29	82.81	82.85	79.44	79.47	688930
2021-09-30	79.71	80.15	77.46	77.52	968579
2021-10-01	78.00	82.84	77.86	81.88	1097903
2021-10-04	82.08	82.08	77.82	78.55	1080931
2021-10-05	78.91	80.35	78.10	79.77	1295771
2021-10-06	78.07	79.77	77.87	78.44	746125
2021-10-07	79.37	81.91	79.03	79.67	793195
2021-10-08	79.68	79.84	73.93	74.00	1324514
2021-10-11	74.01	74.21	68.00	68.10	2262403
2021-10-12	68.71	72.06	68.71	70.48	1432541
2021-10-13	71.00	71.95	69.02	69.53	716664
2021-10-14	70.07	72.49	69.97	71.07	737750
2021-10-15	72.00	76.46	71.85	75.65	1646218
2021-10-18	74.51	75.92	73.87	75.19	1148519
2021-10-19	76.37	77.01	74.63	76.43	897511
2021-10-20	76.77	78.18	76.38	76.97	800102
2021-10-21	77.00	77.51	76.20	76.82	1018191
2021-10-22	76.17	77.29	75.58	76.90	704115
2021-10-25	77.09	78.00	76.76	77.67	551405
2021-10-26	78.60	79.00	77.66	78.24	943698
2021-10-27	77.56	78.11	70.97	71.93	2627381
2021-10-28	71.94	72.41	57.63	64.19	7320839
2021-10-29	64.26	66.35	60.37	63.13	3092280
2021-11-01	62.88	65.80	62.44	63.77	1796610
2021-11-02	64.08	64.85	59.06	59.23	1776719
2021-11-03	59.56	60.89	58.58	59.17	841312
2021-11-04	59.00	59.17	57.40	58.35	1563255
2021-11-05	58.81	61.52	58.75	60.62	1066470
2021-11-08	61.28	62.85	60.31	61.97	1449776
2021-11-09	62.00	62.48	57.96	58.72	2350286
2021-11-10	69.43	73.92	67.10	68.19	4737440
2021-11-11	68.68	69.36	64.17	67.15	2348314
2021-11-12	66.97	69.23	65.31	68.40	1545200
2021-11-15	69.00	71.44	68.67	70.92	1433684
2021-11-16	71.50	72.64	69.76	72.62	1382276
2021-11-17	71.78	72.16	65.28	66.00	2436190
2021-11-18	66.81	67.29	61.65	61.78	1417183
2021-11-19	61.47	62.37	58.10	58.28	1944568
2021-11-22	58.74	58.90	53.50	55.02	1963393
2021-11-23	54.95	56.40	53.46	54.70	2106609
2021-11-24	54.00	57.25	53.50	56.55	1462208
2021-11-26	54.06	55.36	52.60	54.11	775455
2021-11-29	54.88	55.13	50.75	51.80	1734098
2021-11-30	52.38	53.45	49.15	52.02	1566647
2021-12-01	53.18	53.97	48.74	49.22	2331262
2021-12-02	49.03	52.57	48.58	52.49	1965245
2021-12-03	52.22	52.55	49.19	51.07	1449401
2021-12-06	51.00	55.63	49.00	54.79	1897693
2021-12-07	56.58	58.43	56.12	57.00	1978303
2021-12-08	56.76	58.15	55.11	57.57	967127
2021-12-09	57.17	58.50	55.61	56.01	1027071
2021-12-10	56.01	58.39	54.33	55.04	988062
2021-12-13	54.41	55.42	53.18	54.22	1044344
2021-12-14	53.54	55.92	51.42	52.48	1514898
2021-12-15	52.00	52.51	48.83	52.16	1838095
2021-12-16	53.00	53.22	49.01	50.55	1624672
2021-12-17	51.42	56.49	48.88	55.94	2408030
2021-12-20	54.02	57.31	53.86	56.46	1255664
2021-12-21	56.58	61.62	56.00	60.80	1412481
2021-12-22	60.00	60.85	58.19	59.98	1793056
2021-12-23	59.67	59.74	56.72	59.16	1175112
2021-12-27	58.75	59.71	57.68	57.96	669961
2021-12-28	57.54	58.84	56.51	57.48	1592426
2021-12-29	57.53	57.88	55.89	56.06	725651
2021-12-30	56.29	60.48	56.10	59.17	1245679
2021-12-31	58.83	60.24	57.80	57.93	1205293
2022-01-03	58.34	60.15	56.60	59.68	997501
2022-01-04	60.52	61.42	57.05	58.47	1089807
2022-01-05	57.67	58.53	53.71	54.26	1467519
2022-01-06	54.27	58.10	53.08	56.36	1227610
2022-01-07	55.88	58.00	54.83	56.57	1498559
2022-01-10	55.73	56.16	53.16	55.73	1202846
2022-01-11	55.01	57.46	53.56	56.39	906020
2022-01-12	56.97	57.86	54.64	54.91	506774
2022-01-13	54.90	55.49	51.15	51.51	1228303
2022-01-14	50.75	52.56	49.45	51.00	1368251
2022-01-18	49.14	51.10	48.58	49.48	979897
2022-01-19	49.77	50.62	48.76	49.13	1335780
2022-01-20	48.98	52.90	48.81	49.52	1704896
2022-01-21	48.70	49.54	46.24	46.43	1489009
2022-01-24	44.56	48.77	43.09	48.04	1854028
2022-01-25	46.85	48.17	45.49	46.61	1345131
2022-01-26	48.73	49.50	45.40	46.08	1520758
2022-01-27	46.14	47.85	43.67	44.53	1201666
2022-01-28	44.93	48.08	43.75	47.80	1443101
2022-01-31	47.91	52.82	47.58	52.72	2708667
2022-02-01	53.37	54.22	51.79	52.82	1750137
2022-02-02	51.92	52.47	50.01	51.51	1461354
2022-02-03	50.05	50.86	48.50	48.78	873574
2022-02-04	49.12	50.39	48.05	50.02	631427
2022-02-07	50.01	52.40	49.58	51.00	528284
2022-02-08	50.92	52.12	50.14	51.40	958246
2022-02-09	52.32	55.47	51.81	55.40	1119039
2022-02-10	54.10	57.70	53.52	55.30	1182661
2022-02-11	55.99	57.80	54.84	55.01	871573
2022-02-14	54.55	56.74	54.18	54.93	671266
2022-02-15	55.78	58.33	55.76	57.91	989469
2022-02-16	57.06	57.96	56.18	56.51	648596
2022-02-17	56.09	56.42	54.13	54.63	566376
2022-02-18	54.23	54.41	51.25	51.28	1210154
2022-02-22	50.76	52.50	48.47	48.60	821366
2022-02-23	48.99	50.36	45.18	45.25	1376127
2022-02-24	43.50	51.35	43.23	51.25	1199921
2022-02-25	51.19	52.59	48.63	52.32	968945
2022-02-28	52.12	53.21	50.67	52.65	1457336
2022-03-01	49.81	51.30	45.71	46.61	2785630
2022-03-02	46.90	50.13	46.90	48.86	1742404
2022-03-03	49.00	49.14	45.62	46.05	1105157
2022-03-04	45.87	46.28	43.57	43.96	1293420
2022-03-07	44.05	44.75	39.62	39.85	1779795
2022-03-08	39.57	43.42	38.88	41.95	1418132
2022-03-09	44.05	47.38	44.05	45.77	1106481
2022-03-10	48.06	50.56	47.42	50.45	2014536
2022-03-11	51.86	52.43	49.75	49.79	1407875
2022-03-14	49.45	49.86	45.51	45.99	1385153
2022-03-15	47.46	51.97	46.29	51.91	1182150
2022-03-16	53.23	56.34	52.80	56.15	1538459
2022-03-17	55.46	57.41	54.56	57.36	1204094
2022-03-18	57.69	60.01	56.44	59.64	1319398
2022-03-21	58.59	59.20	56.68	58.10	919072
2022-03-22	57.93	62.12	57.60	60.53	1117572
2022-03-23	59.75	62.10	59.02	59.88	819417
2022-03-24	60.05	61.29	58.20	61.17	385651
2022-03-25	60.96	61.17	58.67	60.86	579522
2022-03-28	61.17	62.65	58.68	61.00	891447
2022-03-29	62.86	66.47	62.32	65.50	1120355
2022-03-30	64.55	66.72	63.46	64.72	1360833
2022-03-31	64.30	65.86	61.72	61.93	1436807
2022-04-01	62.80	65.08	62.12	63.54	564803
2022-04-04	65.59	66.86	64.08	65.44	1210403
2022-04-05	65.06	66.00	63.53	64.28	1478992
2022-04-06	62.91	64.38	61.11	63.92	1051182
2022-04-07	64.05	64.37	57.29	59.18	3414423
2022-04-08	58.16	59.27	56.49	58.23	988521
2022-04-11	57.29	59.90	56.88	58.54	624545
2022-04-12	59.41	60.83	58.56	59.03	471925
2022-04-13	58.68	63.16	58.03	62.04	888239
2022-04-14	62.06	62.50	60.04	60.32	559598
2022-04-18	60.31	61.18	58.91	60.19	734770
2022-04-19	55.49	58.18	55.49	57.73	1814161
2022-04-20	57.53	58.04	55.35	55.36	823462
2022-04-21	56.75	57.85	52.94	53.16	1179933
2022-04-22	52.65	54.23	50.92	51.05	909050
2022-04-25	50.70	55.23	50.07	54.83	1077431
2022-04-26	53.88	54.48	52.49	52.80	760835
2022-04-27	52.77	54.74	51.82	53.01	1273407
2022-04-28	53.63	55.05	51.28	54.26	677530
2022-04-29	53.92	56.06	52.28	52.46	609467
2022-05-02	52.15	54.83	51.01	54.71	882661
2022-05-03	54.79	56.44	52.88	53.34	740466
2022-05-04	52.94	53.63	49.40	53.15	1634244
2022-05-05	49.92	50.99	44.48	45.45	2478054
2022-05-06	45.77	45.77	41.91	44.09	1715913
2022-05-09	43.00	43.84	38.90	39.93	1975753
2022-05-10	40.95	42.95	37.46	41.02	1940686
2022-05-11	41.10	42.70	39.69	40.10	1873603
2022-05-12	39.38	44.52	38.74	43.89	1632621
2022-05-13	45.36	47.91	45.27	46.45	1274451
2022-05-16	45.99	47.07	44.41	44.68	1110228
2022-05-17	46.63	47.90	44.40	46.94	912729
2022-05-18	45.96	48.59	45.26	46.23	1002216
2022-05-19	46.64	48.26	45.25	46.88	1218110
2022-05-20	47.52	48.50	45.10	47.29	834114
2022-05-23	47.13	48.31	44.82	45.67	649482
2022-05-24	44.67	45.58	42.55	43.09	542198
2022-05-25	43.02	45.07	42.84	44.63	497462
2022-05-26	44.67	48.52	44.50	46.64	1063458
2022-05-27	46.95	49.64	46.95	47.75	923564
2022-05-31	47.54	48.08	45.51	45.65	810999
2022-06-01	45.87	46.53	43.79	44.57	858699
2022-06-02	44.97	47.21	44.73	47.01	1042860
2022-06-03	46.08	46.60	45.05	45.95	689005
2022-06-06	46.59	47.91	45.42	46.42	564652
2022-06-07	45.65	47.41	45.56	46.89	447422
2022-06-08	46.50	46.61	45.45	46.06	475972
2022-06-09	45.31	46.06	42.15	42.39	977645
2022-06-10	41.12	42.64	39.15	39.49	1181316
2022-06-13	37.27	38.01	33.60	34.01	2082204
2022-06-14	34.31	34.57	31.72	32.22	1792881
2022-06-15	32.42	33.42	31.27	33.13	2685867
2022-06-16	32.14	32.77	29.94	30.47	2147439
2022-06-17	30.72	33.48	30.24	32.50	2728753
2022-06-21	33.31	34.60	31.43	31.51	1781574
2022-06-22	31.14	34.30	30.77	32.60	1365257
2022-06-23	32.93	35.31	32.90	35.17	1249341
2022-06-24	35.87	38.34	35.68	37.54	2229227
2022-06-27	37.50	38.35	36.60	37.50	772389
2022-06-28	37.68	38.26	35.31	35.78	1279388
2022-06-29	35.77	35.77	34.03	35.54	818729
2022-06-30	34.83	34.99	32.50	33.06	1520007
2022-07-01	33.28	35.14	32.87	34.93	895974
2022-07-05	34.26	34.65	32.62	33.77	1182772
2022-07-06	33.48	34.09	31.49	32.41	1649600
2022-07-07	32.51	33.77	32.51	32.76	1024811
2022-07-08	32.14	33.13	31.46	32.19	865125
2022-07-11	31.49	31.92	30.40	31.59	906235
2022-07-12	31.71	33.17	30.95	30.95	1210161
2022-07-13	29.93	31.43	29.39	31.32	973965
2022-07-14	30.57	31.63	30.07	31.24	1136953
2022-07-15	31.66	33.22	31.38	32.75	816694
2022-07-18	33.80	34.38	33.16	33.53	1746473
2022-07-19	34.66	36.25	33.83	35.80	942642
2022-07-20	35.63	36.60	34.97	36.51	1012697
2022-07-21	36.71	37.40	35.25	35.64	772199
2022-07-22	35.79	36.13	34.16	34.55	465877
2022-07-25	34.70	34.82	33.67	34.24	701914
2022-07-26	33.50	34.17	32.80	33.00	482895
2022-07-27	33.82	34.87	33.40	34.55	549609
2022-07-28	34.75	35.48	33.73	34.90	580225
2022-07-29	35.20	36.49	34.06	36.43	958558
2022-08-01	35.85	38.56	35.29	37.72	1053333
2022-08-02	37.01	39.44	36.78	38.54	865395
2022-08-03	39.10	40.94	39.04	40.50	1742880
2022-08-04	42.63	46.64	41.49	43.15	3287327
2022-08-05	42.04	46.19	41.38	44.85	1276657
2022-08-08	45.41	47.71	45.40	47.19	1028853
2022-08-09	46.24	47.19	45.22	45.62	885806
2022-08-10	47.56	48.98	47.25	48.22	1011488
2022-08-11	49.00	49.49	47.34	48.04	900649
2022-08-12	49.24	49.90	48.49	49.38	645471
2022-08-15	48.62	50.92	48.53	50.36	781889
2022-08-16	49.53	51.42	48.20	51.39	1241495
2022-08-17	49.47	50.50	47.79	48.26	1272931
2022-08-18	48.46	48.57	46.81	47.87	834097
2022-08-19	47.06	47.06	44.91	45.44	522479
2022-08-22	44.05	44.87	43.51	44.24	661727
2022-08-23	44.32	46.46	44.21	45.42	396653
2022-08-24	45.19	47.12	45.18	46.79	412828
2022-08-25	47.26	48.64	47.08	48.57	400093
2022-08-26	48.34	48.62	45.46	45.91	831929
2022-08-29	45.02	47.13	44.92	46.05	447541
2022-08-30	47.04	47.74	45.92	45.94	678409
2022-08-31	46.86	47.41	44.84	45.29	556580
2022-09-01	44.55	44.99	41.69	43.38	838435
2022-09-02	44.20	44.33	42.45	42.77	543045
2022-09-06	42.90	44.80	42.35	43.59	691854
2022-09-07	43.32	45.69	43.00	45.23	512595
2022-09-08	44.22	45.84	43.89	44.93	817081
2022-09-09	45.90	47.74	45.58	47.50	658121
2022-09-12	47.78	48.99	46.53	48.78	540328
2022-09-13	46.81	48.32	45.80	46.95	1059502
2022-09-14	47.70	49.56	46.82	48.75	1027475
2022-09-15	48.18	50.98	48.09	48.47	689691
2022-09-16	47.59	47.86	46.10	47.43	993012
2022-09-19	46.65	48.29	46.44	48.15	766647
2022-09-20	47.42	48.52	47.42	47.74	714747
2022-09-21	48.01	49.64	46.54	46.56	1018799
2022-09-22	46.18	46.99	44.57	45.25	720182
2022-09-23	44.16	45.59	43.27	43.98	869296
2022-09-26	43.74	44.99	41.97	42.09	639639
2022-09-27	43.39	44.79	42.84	44.12	711848
2022-09-28	44.16	45.99	43.95	45.81	588419
2022-09-29	44.55	45.14	43.18	44.61	704441
2022-09-30	44.16	45.92	43.94	44.61	829128
2022-10-03	45.27	45.27	42.69	43.99	730049
2022-10-04	45.51	47.50	45.43	47.49	911258
2022-10-05	46.70	48.05	45.92	47.56	651953
2022-10-06	47.17	49.08	47.17	48.39	917212
2022-10-07	47.17	47.67	45.61	46.22	768675
2022-10-10	46.24	46.57	44.21	46.32	796799
2022-10-11	46.26	46.79	43.15	45.76	862869
2022-10-12	46.04	46.32	44.39	45.92	515210
2022-10-13	43.92	45.71	43.22	45.35	742453
2022-10-14	46.00	46.23	42.25	42.53	669270
2022-10-17	43.86	46.01	43.86	45.50	795381
2022-10-18	46.92	48.40	46.36	47.88	1033627
2022-10-19	47.29	47.97	46.22	47.16	466951
2022-10-20	47.16	48.66	44.77	44.95	940216
2022-10-21	45.14	45.37	42.67	45.37	820743
2022-10-24	45.71	45.99	42.92	44.16	1567430
2022-10-25	44.54	46.37	43.95	44.35	1467291
2022-10-26	44.00	45.00	42.25	43.02	1497761
2022-10-27	43.88	44.60	41.83	43.81	1198673
2022-10-28	43.67	44.72	42.08	44.70	745279
2022-10-31	44.46	47.64	43.95	45.97	1204084
2022-11-01	46.80	47.52	45.72	46.18	502865
2022-11-02	45.67	45.98	42.27	42.28	710529
2022-11-03	41.80	42.00	40.21	40.88	761074
2022-11-04	41.62	41.99	39.26	40.14	1266698
2022-11-07	44.10	44.70	36.33	37.27	2994871
2022-11-08	37.48	40.90	36.76	39.96	2142207
2022-11-09	39.81	42.37	39.25	41.84	1693879
2022-11-10	43.73	45.27	43.14	45.08	1258933
2022-11-11	46.91	49.14	45.51	47.30	2285342
2022-11-14	46.67	49.84	45.70	47.93	1625900
2022-11-15	50.12	54.26	49.34	52.47	2803814
2022-11-16	51.65	52.24	48.49	48.52	1232398
2022-11-17	47.35	48.88	46.51	47.39	1308271
2022-11-18	48.24	49.29	46.08	48.57	1123346
2022-11-21	47.93	48.28	45.37	45.87	688587
2022-11-22	45.71	45.71	41.25	44.83	1378346
2022-11-23	44.29	46.48	44.02	45.10	692480
2022-11-25	44.67	45.14	43.79	44.21	333667
2022-11-28	43.70	44.44	42.79	43.13	567209
2022-11-29	43.42	44.63	43.00	43.49	648491
2022-11-30	43.32	46.58	42.79	46.34	1336304
2022-12-01	46.47	49.99	46.21	49.88	1650849
2022-12-02	48.80	50.61	47.76	50.10	1099492
2022-12-05	50.38	50.84	47.64	47.74	1026957
2022-12-06	48.06	48.06	43.93	44.73	967174
2022-12-07	44.32	45.89	43.27	45.52	1045820
2022-12-08	45.90	48.00	45.28	47.73	902565
2022-12-09	47.35	50.25	47.09	49.52	1353135
2022-12-12	49.29	52.64	48.97	52.55	1250810
2022-12-13	54.02	55.29	50.69	53.03	1678519
2022-12-14	52.70	53.69	50.71	52.94	1096484
2022-12-15	51.76	52.45	50.50	52.24	788021
2022-12-16	52.08	53.25	51.18	51.93	983599
2022-12-19	51.97	52.46	50.06	51.83	634010
2022-12-20	51.25	53.35	51.04	53.15	746818
2022-12-21	53.18	53.93	52.37	53.34	540755
2022-12-22	52.91	53.70	51.41	53.00	1148362
2022-12-23	53.00	54.08	52.18	54.06	537510
2022-12-27	53.75	54.73	53.09	53.74	606160
2022-12-28	53.33	54.70	52.36	53.45	710664
2022-12-29	54.10	56.94	53.68	56.46	1244207
2022-12-30	55.59	57.37	54.41	55.93	996244
2023-01-03	57.00	57.36	51.71	52.38	1151768
2023-01-04	53.29	54.88	52.79	54.76	818011
2023-01-05	54.38	56.04	53.25	53.59	993243
2023-01-06	53.88	56.37	52.45	55.05	819060
2023-01-09	57.70	58.65	56.12	57.50	1267239
2023-01-10	56.66	60.15	56.42	60.10	1164857
2023-01-11	60.07	61.37	59.24	59.94	1144217
2023-01-12	60.00	60.67	58.34	60.56	1141119
2023-01-13	60.25	63.09	59.80	62.57	1209981
2023-01-17	61.68	64.72	61.27	64.59	1198614
2023-01-18	65.00	65.79	61.13	61.27	1947298
2023-01-19	60.20	61.48	59.13	60.23	907430
2023-01-20	61.66	63.60	61.50	63.46	935823
2023-01-23	63.25	64.27	62.25	63.86	829712
2023-01-24	63.12	65.31	61.57	61.61	3056826
2023-01-25	60.18	61.47	58.22	61.30	1090345
2023-01-26	62.69	63.54	59.74	63.08	1000488
2023-01-27	63.15	64.50	62.42	63.69	1847639
2023-01-30	62.39	63.02	61.50	61.69	446669
2023-01-31	61.86	64.16	61.72	64.04	656328
2023-02-01	64.48	65.88	63.85	65.42	1456234
2023-02-02	67.04	69.36	64.71	66.34	1419071
2023-02-03	64.27	67.62	62.74	66.15	764071
2023-02-06	64.85	66.50	64.36	65.78	608656
2023-02-07	65.69	67.39	64.61	66.90	774041
2023-02-08	66.50	67.42	64.74	65.06	557985
2023-02-09	65.99	66.90	63.83	64.20	844723
2023-02-10	63.50	64.90	62.98	63.39	543113
2023-02-13	63.83	66.31	62.16	65.81	922654
2023-02-14	64.68	67.29	64.00	66.56	741900
2023-02-15	66.19	67.83	65.57	66.96	760702
2023-02-16	65.26	66.00	59.50	60.28	2576505
2023-02-17	59.65	60.16	56.42	57.84	2399177
2023-02-21	56.31	57.98	55.93	57.56	1524840
2023-02-22	57.99	58.67	56.91	57.59	954490
2023-02-23	57.35	59.10	56.65	58.65	1330957
2023-02-24	57.40	58.39	56.93	57.83	1204668
2023-02-27	57.84	58.00	56.05	57.06	2177791
2023-02-28	61.65	67.05	61.36	64.50	4936592
2023-03-01	64.86	70.28	64.86	69.43	2649511
2023-03-02	69.38	70.01	68.11	69.51	1472928
2023-03-03	70.00	72.62	68.83	72.27	1688856
2023-03-06	72.11	73.62	70.89	71.00	1533658
2023-03-07	70.80	71.90	67.31	68.27	1844913
2023-03-08	68.75	71.98	68.01	71.08	1548069
2023-03-09	70.74	73.25	68.23	68.45	1560530
2023-03-10	68.10	68.71	64.56	68.31	1690277
2023-03-13	67.03	67.88	65.69	66.70	1397194
2023-03-14	68.21	69.85	67.34	68.08	1028798
2023-03-15	66.88	69.06	65.63	68.22	1208045
2023-03-16	69.12	70.77	67.55	69.12	1216419
2023-03-17	68.17	69.62	66.64	67.14	1025363
2023-03-20	66.96	68.37	66.45	66.94	802083
2023-03-21	68.45	70.48	67.16	69.45	1313401
2023-03-22	69.58	70.89	67.91	68.60	1385262
2023-03-23	68.72	70.84	67.50	68.63	960932
2023-03-24	67.92	68.71	65.36	66.97	1183655
2023-03-27	68.20	69.36	66.91	67.14	733115
2023-03-28	67.31	69.26	66.43	69.00	1081652
2023-03-29	70.02	71.89	69.24	71.05	1858127
2023-03-30	71.87	74.29	71.75	72.91	1765196
2023-03-31	73.22	76.40	73.22	75.80	1765317
2023-04-03	75.00	75.79	73.04	74.90	1263271
2023-04-04	75.56	75.56	71.91	73.01	1254908
2023-04-05	72.20	72.51	68.89	71.40	1741116
2023-04-06	70.88	71.45	69.88	70.92	618917
2023-04-10	70.08	72.73	69.51	72.16	928910
2023-04-11	74.00	75.00	73.00	73.82	1044436
2023-04-12	75.62	75.90	70.96	71.22	2621377
2023-04-13	72.20	73.38	70.09	73.03	1888743
2023-04-14	72.58	72.89	68.06	70.23	1909368
2023-04-17	69.91	71.23	68.08	69.15	1958232
2023-04-18	70.00	70.00	67.38	68.54	1863339
2023-04-19	67.90	67.99	57.88	62.59	11105817
2023-04-20	63.35	67.20	63.24	65.76	4084885
2023-04-21	65.48	66.13	64.73	65.53	1366511
2023-04-24	65.50	66.60	64.42	65.65	1054862
2023-04-25	65.09	65.15	62.72	63.49	1558714
2023-04-26	64.03	65.00	62.39	62.66	1067117
2023-04-27	63.49	66.22	62.66	66.00	1047483
2023-04-28	65.29	68.12	64.25	67.77	1072872
2023-05-01	67.60	69.38	67.32	68.40	1315618
2023-05-02	68.01	68.65	65.44	65.91	1105250
2023-05-03	65.10	67.50	64.53	65.83	1398611
2023-05-04	67.06	67.17	58.48	58.81	4254929
2023-05-05	60.10	62.55	60.01	62.19	1212279
2023-05-08	62.91	62.91	61.27	61.67	949144
2023-05-09	60.95	61.85	60.12	60.38	1324523
2023-05-10	61.40	61.54	59.59	60.53	1595674
2023-05-11	59.86	62.23	58.75	61.87	1337199
2023-05-12	62.04	62.42	61.02	61.55	1049724
2023-05-15	61.49	64.50	61.43	64.36	848987
2023-05-16	64.18	64.56	62.30	63.62	682269
2023-05-17	64.25	65.50	63.62	64.82	997575
2023-05-18	65.20	66.30	64.15	65.46	1273223
2023-05-19	65.53	65.91	64.51	65.23	523135
2023-05-22	65.07	68.30	64.97	67.53	922633
2023-05-23	66.74	68.83	66.22	66.92	1019671
2023-05-24	65.47	66.23	63.10	64.98	1027134
2023-05-25	65.72	65.72	63.47	63.86	533242
2023-05-26	64.08	65.79	63.50	64.70	463918
2023-05-30	65.47	66.15	62.89	63.46	970247
2023-05-31	63.00	63.95	61.82	62.72	1539629
2023-06-01	62.72	64.78	62.03	64.02	953718
2023-06-02	64.77	66.48	63.50	65.70	688481
2023-06-05	65.48	66.10	63.50	65.70	614604
2023-06-06	65.30	67.48	65.20	67.11	544180
2023-06-07	67.47	69.14	66.50	67.46	800596
2023-06-08	67.16	67.45	65.50	66.74	596488
2023-06-09	67.00	67.23	63.95	64.30	956198
2023-06-12	64.28	65.27	62.01	62.30	1768356
2023-06-13	62.50	64.97	62.50	64.55	1400124
2023-06-14	66.00	66.90	64.52	65.05	1237021
2023-06-15	64.23	64.38	62.34	63.79	1049475
2023-06-16	64.68	64.90	63.01	63.50	1192559
2023-06-20	62.90	64.03	62.02	63.17	605998
2023-06-21	62.88	64.00	61.48	63.45	881244
2023-06-22	63.00	65.21	62.66	62.86	1150168
2023-06-23	61.90	62.58	60.15	61.74	1700656
2023-06-26	61.41	63.15	59.87	60.03	975200
2023-06-27	60.15	61.96	59.56	61.66	796506
2023-06-28	61.58	64.41	61.58	64.17	942645
2023-06-29	64.22	66.34	63.74	66.21	1203658
2023-06-30	67.13	68.97	66.85	67.91	912047
2023-07-03	67.82	68.38	66.43	67.68	442525
2023-07-05	67.44	67.67	66.15	66.98	981813
2023-07-06	66.10	66.10	63.36	64.84	954583
2023-07-07	64.67	67.00	64.67	66.16	560430
2023-07-10	65.92	68.27	65.63	68.19	631793
2023-07-11	68.24	68.89	66.67	67.33	845100
2023-07-12	69.00	70.51	68.27	68.30	1353780
2023-07-13	68.89	71.03	68.85	69.35	1505831
2023-07-14	69.40	70.22	66.10	67.13	877088
2023-07-17	66.97	69.85	66.72	68.63	1078475
2023-07-18	68.27	69.58	67.69	68.87	761178
2023-07-19	69.03	71.80	68.45	68.87	1584007
2023-07-20	68.06	69.11	66.76	68.18	757633
2023-07-21	68.00	68.58	65.80	67.49	945455
2023-07-24	67.80	68.41	66.29	66.69	575528
2023-07-25	67.56	68.66	67.03	67.28	882879
2023-07-26	66.82	67.73	66.47	67.34	458418
2023-07-27	68.03	68.34	64.78	65.52	768272
2023-07-28	66.77	67.36	66.01	66.62	1719326
2023-07-31	67.00	69.09	66.71	68.99	1168545
2023-08-01	68.29	69.56	67.58	68.57	1190650
2023-08-02	67.32	67.81	63.59	63.76	1782641
2023-08-03	65.35	66.63	62.31	65.30	1908182
2023-08-04	66.46	66.96	64.32	64.44	1201042
2023-08-07	65.00	66.13	63.25	65.62	1158307
2023-08-08	64.49	65.84	64.19	64.82	768926
2023-08-09	64.95	65.34	62.59	63.37	725623
2023-08-10	63.76	64.15	61.76	62.32	703418
2023-08-11	61.90	62.19	60.58	60.81	800721
2023-08-14	60.51	60.54	59.39	60.31	881727
2023-08-15	59.05	59.71	57.50	57.93	1399260
2023-08-16	57.56	58.68	57.17	57.34	1159754
2023-08-17	57.10	57.29	53.68	53.99	2741860
2023-08-18	52.89	56.08	52.56	54.63	1589224
2023-08-21	54.62	54.80	53.44	54.22	1004860
2023-08-22	56.20	57.80	54.42	54.88	1404964
2023-08-23	54.86	56.67	54.34	55.48	1265564
2023-08-24	55.52	55.88	54.16	54.72	869962
2023-08-25	55.72	56.73	55.12	55.76	820800
2023-08-28	56.29	56.43	55.04	55.94	1116328
2023-08-29	55.66	57.89	55.50	57.60	1220064
2023-08-30	57.03	57.82	56.60	56.88	620181
2023-08-31	57.12	58.24	56.60	56.79	787661
2023-09-01	57.37	57.85	56.57	57.79	631779
2023-09-05	57.18	57.85	56.75	56.93	483501
2023-09-06	56.77	57.30	55.88	56.73	732857
2023-09-07	55.73	57.16	55.20	56.78	825945
2023-09-08	56.59	56.86	55.60	56.31	626818
2023-09-11	56.88	57.15	56.31	56.55	1101849
2023-09-12	56.36	57.35	55.31	55.49	1171095
2023-09-13	55.22	55.23	51.41	53.45	3454714
2023-09-14	54.04	59.95	53.61	59.31	5222323
2023-09-15	58.95	59.73	58.34	58.72	1475304
2023-09-18	58.16	58.94	57.39	58.40	1218264
2023-09-19	58.60	58.95	57.24	58.02	1176502
2023-09-20	58.35	59.68	56.91	57.03	1110254
2023-09-21	56.19	56.26	54.35	55.08	1370049
2023-09-22	55.72	55.72	54.09	54.41	809528
2023-09-25	54.17	55.18	53.75	55.08	637500
2023-09-26	54.40	55.13	54.03	54.60	699820
2023-09-27	55.18	55.48	53.88	54.44	881567
2023-09-28	54.27	55.11	52.93	54.88	855430
2023-09-29	56.07	56.73	55.16	55.37	1011654
2023-10-02	54.80	55.44	53.87	54.51	1036613
2023-10-03	54.19	54.27	52.26	52.93	1585539
2023-10-04	53.16	53.32	52.05	53.17	1259022
2023-10-05	52.83	53.75	52.68	53.33	877717
2023-10-06	53.56	55.26	53.22	55.00	962259
2023-10-09	54.16	54.24	52.58	52.90	856927
2023-10-10	53.00	54.54	53.00	53.38	978084
2023-10-11	53.72	54.09	51.59	52.24	1389974
2023-10-12	52.39	52.39	49.86	51.05	1529963
2023-10-13	50.28	51.21	49.76	50.67	1002861
2023-10-16	51.12	53.06	50.30	52.02	1261138
2023-10-17	51.63	54.30	51.43	53.21	1099511
2023-10-18	52.40	52.68	51.01	51.72	864862
2023-10-19	51.75	52.32	51.31	52.31	821195
2023-10-20	54.00	54.44	50.25	50.61	1922434
2023-10-23	50.34	50.59	48.28	48.35	1411666
2023-10-24	48.90	50.98	48.90	49.62	1237290
2023-10-25	48.43	48.49	45.20	46.04	2699464
2023-10-26	46.00	46.65	44.50	44.67	1456138
2023-10-27	44.87	45.00	43.36	43.61	1158978
2023-10-30	44.34	44.69	42.91	43.96	982841
2023-10-31	44.43	45.06	43.99	44.52	1039627
2023-11-01	44.07	45.60	43.76	45.45	1037816
2023-11-02	46.32	48.66	46.26	47.88	1497633
2023-11-03	49.09	49.59	48.04	48.41	1192811
2023-11-06	48.77	48.77	46.12	46.57	843844
2023-11-07	46.42	48.07	45.92	47.65	2513218
2023-11-08	47.54	55.01	47.54	54.27	3982479
2023-11-09	55.50	56.49	53.90	55.53	2067979
2023-11-10	55.92	57.56	55.17	57.33	1667785
2023-11-13	57.00	59.12	56.78	58.85	1386857
2023-11-14	60.28	63.48	59.68	63.40	2165913
2023-11-15	63.35	64.44	62.52	62.90	1530251
2023-11-16	62.82	65.40	62.11	64.34	1409396
2023-11-17	64.25	65.00	63.30	64.64	1159280
2023-11-20	64.60	64.84	63.44	64.59	1086645
2023-11-21	64.14	64.28	62.82	63.64	965729
2023-11-22	64.37	64.50	63.31	63.83	1017538
2023-11-24	63.83	64.53	62.99	63.80	598542
2023-11-27	63.35	65.95	63.00	65.05	1386867
2023-11-28	64.75	65.81	64.02	65.00	840444
2023-11-29	64.92	68.17	64.60	66.23	1390280
2023-11-30	66.52	67.77	65.38	65.82	1226748
2023-12-01	65.78	67.64	64.89	67.48	1156743
2023-12-04	66.38	68.00	65.73	66.55	1013826
2023-12-05	66.09	66.55	65.13	66.30	667060
2023-12-06	65.25	66.69	63.47	64.71	1236958
2023-12-07	64.67	65.97	63.89	65.66	610531
2023-12-08	65.70	67.88	65.51	67.40	1600011
2023-12-11	67.25	68.08	66.44	67.15	617752
2023-12-12	67.07	67.76	66.61	67.32	717460
2023-12-13	67.24	68.64	65.76	67.65	860014
2023-12-14	69.94	76.51	67.38	70.83	4119572
2023-12-15	69.73	74.97	68.69	73.64	4463432
2023-12-18	73.68	74.69	72.12	74.09	942899
2023-12-19	74.60	75.29	73.04	73.50	1251655
2023-12-20	73.40	76.28	72.84	74.00	1365958
2023-12-21	75.10	75.21	73.11	74.54	564370
2023-12-22	74.93	74.93	73.17	74.40	736905
2023-12-26	74.56	74.98	73.70	74.16	557712
2023-12-27	74.35	75.33	73.51	74.31	812817
2023-12-28	73.99	74.96	73.39	74.71	461160
2023-12-29	74.30	75.48	73.59	74.34	573655
2024-01-02	72.61	73.59	71.50	73.36	799928
2024-01-03	72.06	72.76	69.74	70.60	1121024
2024-01-04	69.80	71.28	69.04	70.04	1258626
2024-01-05	69.50	71.75	68.78	70.41	698404
2024-01-08	71.03	73.26	70.10	73.06	759184
2024-01-09	72.58	73.50	72.12	73.00	545782
2024-01-10	73.31	73.50	72.16	72.94	476913
2024-01-11	73.00	75.16	71.36	74.95	915785
2024-01-12	76.00	78.97	74.67	74.72	2158324
2024-01-16	74.10	75.00	73.13	73.54	1202110
2024-01-17	73.00	73.61	71.91	73.45	684709
2024-01-18	74.35	74.60	71.53	73.04	1008576
2024-01-19	73.43	75.87	72.58	75.21	939290
2024-01-22	76.00	77.26	74.52	74.93	801616
2024-01-23	75.50	75.50	73.27	74.78	635190
2024-01-24	76.15	76.21	73.63	73.96	680957
2024-01-25	74.59	75.00	72.32	73.15	757019
2024-01-26	73.00	74.97	72.80	74.53	575379
2024-01-29	75.00	77.51	74.51	77.03	849409
2024-01-30	76.50	76.96	75.02	75.05	590637
2024-01-31	74.50	75.00	71.15	71.81	1121068
2024-02-01	72.62	74.43	71.80	74.03	649512
2024-02-02	73.99	76.87	73.54	75.96	875050
2024-02-05	75.00	75.23	72.88	73.54	538978
2024-02-06	73.52	74.70	72.81	74.41	479843
2024-02-07	74.59	76.36	73.73	75.05	573234
2024-02-08	74.58	76.35	74.31	75.99	543220
2024-02-09	76.62	78.75	76.62	77.44	1151158
2024-02-12	78.25	79.20	77.22	78.92	1076175
2024-02-13	75.30	78.75	74.68	76.30	895429
2024-02-14	77.53	77.81	75.69	77.26	617922
2024-02-15	78.10	78.80	76.70	77.04	860519
2024-02-16	77.00	78.85	76.70	77.49	916099
2024-02-20	76.62	77.72	75.57	76.66	1002594
2024-02-21	75.71	75.92	71.86	72.34	1105220
2024-02-22	73.97	75.15	73.15	73.18	863366
2024-02-23	73.94	75.84	73.94	75.01	1262305
2024-02-26	74.95	75.48	72.58	72.79	1738839
2024-02-27	69.88	77.78	68.00	76.83	2812416
2024-02-28	76.19	87.87	75.00	85.90	7626772
2024-02-29	86.96	92.30	81.75	82.22	6245183
2024-03-01	82.29	84.55	79.24	83.54	2935532
2024-03-04	83.07	83.07	80.07	81.02	1710548
2024-03-05	80.10	80.77	78.95	79.86	1055874
2024-03-06	80.82	82.66	79.87	80.90	874466
2024-03-07	81.34	81.46	78.90	81.19	1139493
2024-03-08	81.18	82.58	79.94	82.16	1116537
2024-03-11	84.40	84.90	81.65	84.44	1941243
2024-03-12	84.49	84.71	80.54	83.29	1109108
2024-03-13	83.24	84.50	79.51	79.99	1429112
2024-03-14	79.96	80.45	75.43	76.30	1582161
2024-03-15	76.00	77.79	75.19	77.50	1297244
2024-03-18	70.14	73.65	69.77	72.31	5238625
2024-03-19	72.27	72.81	70.50	71.94	1865608
2024-03-20	72.22	72.56	70.57	71.76	1698695
2024-03-21	72.04	74.00	71.32	73.49	2150756
2024-03-22	73.10	73.10	67.62	68.30	2175238
2024-03-25	67.69	69.63	67.01	69.17	1041049
2024-03-26	69.81	69.81	66.20	67.45	2391639
2024-03-27	68.08	68.08	65.06	65.60	1999420
2024-03-28	65.93	67.94	65.37	66.07	1374012
2024-04-01	66.22	66.64	64.35	64.85	986586
2024-04-02	64.29	68.03	64.15	67.11	2021759
2024-04-03	66.70	69.95	66.26	69.09	2667873
2024-04-04	69.52	70.00	65.64	65.80	1363845
2024-04-05	65.25	67.79	65.13	67.46	1278745
2024-04-08	67.46	69.29	67.30	68.39	1211714
2024-04-09	68.77	69.77	68.22	69.61	996254
2024-04-10	67.99	69.31	66.30	67.05	1208322
2024-04-11	67.34	67.75	66.16	66.75	1395499
2024-04-12	66.15	66.82	63.15	63.98	1474741
2024-04-15	63.58	64.77	61.63	61.92	1202965
2024-04-16	61.02	62.70	60.81	62.14	1021856
2024-04-17	62.50	63.41	61.76	62.48	1229247
2024-04-18	62.72	64.97	61.86	61.90	1362513
2024-04-19	62.00	62.50	60.18	60.93	1770387
2024-04-22	61.57	61.77	60.50	61.02	1094987
2024-04-23	61.51	63.18	60.82	61.67	823083
2024-04-24	61.93	62.39	60.27	60.99	901270
2024-04-25	60.00	60.20	55.87	58.94	1909052
2024-04-26	59.28	59.94	58.33	59.07	1038614
2024-04-29	59.34	60.36	58.22	59.76	1618392
2024-04-30	59.22	59.63	57.40	57.86	1164431
2024-05-01	57.53	59.37	56.79	57.89	1053692
2024-05-02	59.14	59.37	57.93	58.35	900549
2024-05-03	60.00	60.34	58.75	59.38	869064
2024-05-06	59.81	60.91	59.30	60.02	1100649
2024-05-07	60.00	60.78	59.55	59.63	1162105
2024-05-08	59.50	59.99	58.49	58.71	2008240
2024-05-09	56.53	62.52	56.10	61.03	4713007
2024-05-10	62.82	66.01	62.47	65.08	3371652
2024-05-13	65.47	67.23	64.55	65.73	1697528
2024-05-14	66.00	68.50	64.93	65.00	2152727
2024-05-15	69.20	72.43	67.67	72.16	3945414
2024-05-16	71.68	71.76	68.80	68.83	1670561
2024-05-17	68.90	69.21	67.52	67.62	912702
2024-05-20	67.85	69.31	67.81	68.82	890814
2024-05-21	68.23	68.75	67.01	67.84	869492
2024-05-22	67.63	68.80	66.23	66.60	1109718
2024-05-23	67.19	67.87	63.30	64.06	1464778
2024-05-24	65.65	68.56	65.29	68.29	1564450
2024-05-28	68.53	69.06	66.60	67.01	959230
2024-05-29	65.90	66.94	65.10	66.41	548246
2024-05-30	67.06	67.17	65.27	65.62	730039
2024-05-31	66.11	67.37	65.08	67.28	875318
2024-06-03	67.71	70.47	67.67	70.15	1439228
2024-06-04	69.26	72.23	69.16	70.54	1020184
2024-06-05	70.59	72.19	70.36	70.80	1014370
2024-06-06	70.01	70.32	68.33	69.72	1149647
2024-06-07	72.00	73.94	71.05	72.53	2260407
2024-06-10	71.26	73.52	71.17	73.24	1138077
2024-06-11	73.03	73.98	71.97	73.35	1150176
2024-06-12	74.87	74.94	72.46	72.77	858368
2024-06-13	72.95	74.09	71.51	71.64	1392745
2024-06-14	71.20	72.44	68.29	69.72	1499609
2024-06-17	71.28	71.94	69.39	70.88	1115282
2024-06-18	70.12	70.57	68.07	69.04	1286908
2024-06-20	68.99	71.50	68.90	70.62	967444
2024-06-21	70.17	71.35	69.06	71.14	1448602
2024-06-24	70.92	71.74	70.04	70.74	757168
2024-06-25	70.66	71.19	69.90	70.38	728852
2024-06-26	69.99	71.86	69.29	71.75	907916
2024-06-27	71.49	73.63	71.04	73.32	949299
2024-06-28	73.46	74.45	72.64	73.35	2069688
2024-07-01	73.57	73.89	72.20	73.84	947596
2024-07-02	73.40	74.20	72.71	73.55	762251
2024-07-03	73.60	73.97	72.28	72.85	696518
2024-07-05	72.62	73.36	71.78	73.18	957805
2024-07-08	73.47	75.28	73.05	73.36	1099039
2024-07-09	73.37	73.39	71.71	72.13	681654
2024-07-10	72.09	72.33	67.42	67.43	2064851
2024-07-11	68.21	70.36	67.81	69.77	1135261
2024-07-12	70.30	70.73	69.70	70.47	706423
2024-07-15	70.50	72.04	69.35	71.99	924866
2024-07-16	72.14	73.66	71.15	73.10	951516
2024-07-17	73.11	73.47	70.62	70.78	1169917
2024-07-18	71.00	71.41	66.42	66.71	1999860
2024-07-19	66.70	67.12	65.22	66.33	2364134
2024-07-22	67.31	69.13	66.13	68.88	1265654
2024-07-23	68.90	69.85	68.15	69.02	935570
2024-07-24	68.23	68.95	66.26	66.30	1222655
2024-07-25	66.42	68.98	65.72	68.46	947877
2024-07-26	69.44	70.07	68.53	69.53	733468
2024-07-29	70.00	70.02	67.96	69.36	934156
2024-07-30	69.30	70.00	67.37	68.92	799476
2024-07-31	69.02	70.22	68.50	68.79	853185
2024-08-01	68.00	68.78	64.05	65.02	1348178
2024-08-02	63.00	63.05	61.18	62.71	1745089
2024-08-05	57.91	62.00	57.45	61.26	1578095
2024-08-06	61.81	63.20	61.09	62.51	1025756
2024-08-07	64.00	65.64	63.41	63.53	2451100
2024-08-08	67.77	72.13	67.09	70.70	5625549
2024-08-09	71.13	72.22	68.92	71.38	2152439
2024-08-12	71.52	73.50	70.72	72.97	2169899
2024-08-13	73.89	77.70	73.27	76.03	2557298
2024-08-14	76.79	81.30	76.51	80.17	5136530
2024-08-15	81.53	83.64	80.94	81.87	2699950
2024-08-16	82.00	82.75	80.13	81.49	1996350
2024-08-19	81.82	81.99	78.81	81.67	2340605
2024-08-20	81.77	81.77	78.54	79.16	2102361
2024-08-21	79.36	79.78	78.14	78.92	926941
2024-08-22	78.98	80.38	78.42	79.13	1664749
2024-08-23	80.00	81.23	79.04	81.13	798707
2024-08-26	81.85	84.26	80.29	81.15	1570563
2024-08-27	80.53	81.44	79.80	81.23	837688
2024-08-28	80.99	81.67	79.29	79.99	975711
2024-08-29	80.62	82.73	80.54	82.32	1344939
2024-08-30	83.43	84.20	81.36	83.10	1026976
2024-09-03	82.49	82.66	78.77	79.18	1063692
2024-09-04	79.68	80.99	76.81	77.30	1470694
2024-09-05	77.30	78.02	76.10	77.50	1141267
2024-09-06	77.55	78.58	74.88	75.71	1085182
2024-09-09	76.76	77.04	75.10	76.12	693424
2024-09-10	76.28	76.35	73.87	75.91	810772
2024-09-11	75.79	77.90	74.02	77.58	667206
2024-09-12	77.78	80.47	77.76	80.40	846467
2024-09-13	80.88	85.08	80.80	82.92	1482711
2024-09-16	82.50	84.61	82.00	83.35	776913
2024-09-17	84.12	84.20	82.70	83.94	830457
2024-09-18	84.22	84.92	82.40	83.58	1004280
2024-09-19	85.92	87.04	84.51	85.89	1672517
2024-09-20	86.40	87.44	85.56	86.90	1397227
2024-09-23	87.60	87.96	85.42	86.52	1157757
2024-09-24	86.52	87.75	86.00	86.99	882126
2024-09-25	86.95	87.29	85.06	85.75	852431
2024-09-26	86.93	87.00	83.81	85.98	664069
2024-09-27	86.88	87.94	85.24	87.85	811199
2024-09-30	87.64	89.81	87.36	88.60	1149549
2024-10-01	89.33	89.70	86.19	88.26	1066050
2024-10-02	87.74	89.25	87.50	88.91	547610
2024-10-03	88.28	89.78	87.70	89.21	1351918
2024-10-04	90.00	92.07	89.63	91.55	1405383
2024-10-07	91.26	92.14	90.30	90.80	646266
2024-10-08	90.67	92.56	89.62	91.94	1165925
2024-10-09	93.00	94.00	91.45	93.51	797494
2024-10-10	92.39	94.43	92.09	93.16	1624927
2024-10-11	92.93	96.45	92.38	96.40	809016
2024-10-14	96.90	96.90	93.74	94.15	1018673
2024-10-15	93.91	95.21	92.08	94.13	891881
2024-10-16	94.31	95.42	92.94	95.24	1280880
2024-10-17	95.36	95.69	94.03	94.72	604300
2024-10-18	94.78	96.96	94.03	95.71	750910
2024-10-21	94.94	95.29	93.83	94.59	838535
2024-10-22	93.64	94.39	92.39	92.94	677980
2024-10-23	92.81	94.33	92.26	93.25	595999
2024-10-24	92.98	94.31	91.55	93.74	539445
2024-10-25	93.96	94.37	92.52	93.90	499189
2024-10-28	95.00	95.38	91.10	92.00	1156638
2024-10-29	90.29	92.00	89.21	90.66	1281195
2024-10-30	90.36	92.13	90.17	91.13	727270
2024-10-31	91.00	92.00	90.18	90.44	776895
2024-11-01	91.09	91.18	88.25	90.55	840857
2024-11-04	90.60	91.79	90.02	90.18	713260
2024-11-05	90.00	90.80	88.84	90.01	795063
2024-11-06	94.00	98.01	91.31	98.00	2295548
2024-11-07	97.50	99.00	96.85	97.54	1087588
2024-11-08	97.92	102.38	97.92	100.77	2465121
2024-11-11	102.51	106.31	101.02	104.91	2958068
2024-11-12	98.00	105.42	95.80	99.12	4185182
2024-11-13	99.47	104.82	98.31	101.37	2251979
2024-11-14	100.10	100.78	97.50	98.78	1522012
2024-11-15	97.40	98.73	95.91	97.01	1268335
2024-11-18	103.29	104.00	100.19	100.62	4238410
2024-11-19	99.22	102.61	99.01	102.05	10891208
2024-11-20	100.55	103.20	100.25	101.90	2534457
2024-11-21	101.93	109.76	101.50	109.28	3466430
2024-11-22	110.00	111.74	108.17	109.78	1145658
2024-11-25	111.58	112.93	110.35	111.34	1507766
2024-11-26	112.16	113.85	111.63	111.70	1185058
2024-11-27	111.59	115.08	111.50	114.95	1519483
2024-11-29	116.33	116.84	113.50	114.08	482488
2024-12-02	114.24	114.24	112.57	112.75	948192
2024-12-03	112.58	114.75	111.10	114.15	1578537
2024-12-04	115.00	116.50	99.30	99.96	7826193
2024-12-05	101.95	104.29	98.20	101.95	3509301
2024-12-06	101.94	104.21	101.16	103.71	1441919
2024-12-09	103.11	104.84	101.82	102.90	2325564
2024-12-10	102.50	102.67	97.83	98.52	2108701
2024-12-11	99.35	104.25	98.19	101.78	3194778
2024-12-12	101.40	102.90	99.73	100.53	1285601
2024-12-13	100.72	102.77	100.32	101.85	1471074
2024-12-16	101.37	104.60	99.71	103.74	1504983
2024-12-17	102.77	105.49	101.63	103.49	1260439
2024-12-18	104.64	105.71	97.10	99.13	2640462
2024-12-19	101.48	102.70	99.72	101.26	1481214
2024-12-20	100.03	104.89	100.00	103.52	2444195
2024-12-23	103.62	105.30	102.78	104.35	1264263
2024-12-24	104.72	105.56	103.95	105.36	367142
2024-12-26	105.40	107.18	104.80	107.10	833460
2024-12-27	106.33	107.20	104.09	104.70	718865
2024-12-30	103.42	105.80	102.20	104.85	773274
2024-12-31	105.34	106.45	103.36	103.78	895021
2025-01-02	105.64	109.14	104.66	108.34	2498719
2025-01-03	108.78	109.66	106.71	109.14	1325773
2025-01-06	110.00	110.35	106.36	106.59	1156546
2025-01-07	107.29	107.50	104.00	105.91	712007
2025-01-08	105.04	106.99	104.39	106.51	625753
2025-01-10	104.87	105.61	102.02	104.48	1022425
2025-01-13	103.25	103.25	100.85	102.34	873308
2025-01-14	103.65	104.60	101.32	102.15	806689
2025-01-15	104.99	105.88	101.25	101.84	956574
2025-01-16	102.22	108.60	102.15	107.15	1357586
2025-01-17	108.28	114.25	107.49	114.24	2192606
2025-01-21	115.00	117.00	110.35	116.13	2011944
2025-01-22	116.50	119.28	115.29	115.66	2408028
2025-01-23	115.25	117.53	114.11	117.50	909932
2025-01-24	117.78	117.93	115.01	116.76	1041567
2025-01-27	114.30	117.17	112.93	114.71	982981
2025-01-28	115.83	118.25	114.41	117.50	1211783
2025-01-29	117.50	117.98	115.90	117.04	1101269
2025-01-30	118.40	123.25	118.40	121.56	1632118
2025-01-31	122.45	123.00	119.28	119.85	859561
2025-02-03	111.92	120.26	111.92	119.22	1115471
2025-02-04	119.39	119.59	116.58	118.17	1040994
2025-02-05	119.54	120.65	117.84	120.25	849332
2025-02-06	121.33	122.00	119.14	120.07	768838
2025-02-07	120.98	122.40	120.00	121.03	1057543
2025-02-10	121.99	123.12	119.56	122.42	858544
2025-02-11	121.17	121.38	115.84	117.39	942508
2025-02-12	117.05	117.92	116.46	116.82	1274710
2025-02-13	118.36	119.92	116.86	119.39	1450811
2025-02-14	119.93	121.34	117.86	121.28	1094749
2025-02-18	121.77	127.50	121.61	125.66	3610432
2025-02-19	115.00	116.12	102.75	103.70	9835330
2025-02-20	104.00	105.05	97.65	98.89	5471646
2025-02-21	98.84	99.53	94.27	94.99	3892015
2025-02-24	94.24	98.43	92.01	96.99	3847415
2025-02-25	97.00	97.87	95.48	96.54	2549938
2025-02-26	97.49	100.61	95.70	96.45	2658464
2025-02-27	96.44	99.98	94.62	97.50	2035133
2025-02-28	95.57	99.54	95.48	98.75	2224512
2025-03-03	98.75	100.16	95.76	96.21	1799406
2025-03-04	94.70	95.59	90.38	93.60	1908127
2025-03-05	93.31	95.17	91.80	94.63	1314243
2025-03-06	91.70	93.29	88.80	89.18	2139519
2025-03-07	88.41	91.00	86.56	89.74	1993487
2025-03-10	88.52	91.52	87.37	89.22	1899243
2025-03-11	89.22	90.98	87.78	88.88	1739695
2025-03-12	91.19	92.70	88.29	90.33	1379856
2025-03-13	90.03	90.50	82.13	84.27	2964320
2025-03-14	85.14	86.50	83.96	84.50	2471282
2025-03-17	83.97	87.56	83.81	87.20	1859963
2025-03-18	86.02	87.19	84.29	86.07	1760011
2025-03-19	86.50	89.17	85.90	88.25	1645036
2025-03-20	87.95	88.92	87.05	87.48	857918
2025-03-21	87.17	89.34	87.05	88.56	1268749
2025-03-24	90.46	90.60	86.95	88.15	1357182
2025-03-25	88.62	89.21	85.83	86.69	2018150
2025-03-26	87.24	87.49	85.57	86.19	976917
2025-03-27	85.60	87.38	84.18	86.48	1258371
2025-03-28	85.96	86.44	83.63	84.58	1283493
2025-03-31	81.90	82.53	80.05	81.71	1674936
2025-04-01	81.52	84.69	81.36	83.68	1886074
2025-04-02	81.40	85.92	81.40	85.82	1408174
2025-04-03	80.23	81.47	76.50	79.29	3044431
2025-04-04	77.05	77.47	70.64	72.50	4270712
2025-04-07	69.85	76.74	68.09	74.75	3405082
2025-04-08	78.60	79.71	72.31	73.57	2546565
2025-04-09	72.58	83.84	72.58	83.36	2867559
2025-04-10	78.87	80.66	76.06	78.85	1352389
2025-04-11	78.89	79.24	76.53	78.09	1197486
2025-04-14	80.00	80.86	76.35	76.50	1448030
2025-04-15	76.93	78.73	76.67	78.07	958488
2025-04-16	77.52	79.35	76.01	77.44	1052409
2025-04-17	77.70	77.74	75.81	76.74	868297
2025-04-21	75.93	76.25	74.23	74.93	1113969
2025-04-22	76.06	77.32	74.90	77.00	717764
2025-04-23	79.21	81.85	79.01	80.22	1544802
2025-04-24	80.00	81.15	78.34	80.63	1852719
2025-04-25	79.95	81.13	79.42	80.28	1361552
2025-04-28	81.05	82.75	79.13	79.66	1874891
2025-04-29	88.00	90.65	86.00	89.86	4277207
2025-04-30	84.65	85.35	80.84	81.80	9147593
2025-05-01	82.00	82.40	80.06	81.73	8973414
2025-05-02	82.40	83.00	80.75	82.36	3125981
2025-05-05	81.36	84.06	81.03	82.64	2877958
2025-05-06	81.80	83.50	80.89	82.93	1372143
2025-05-07	83.50	83.82	81.78	83.26	1172493
2025-05-08	83.59	87.00	83.59	85.43	2643868
2025-05-09	85.95	87.33	84.97	85.53	1222031
2025-05-12	89.27	91.41	88.43	90.07	2279736
2025-05-13	90.93	93.63	90.39	92.10	1605272
2025-05-14	92.05	92.92	91.14	92.14	1052703
2025-05-15	91.28	91.80	88.01	89.00	1873154
2025-05-16	89.37	91.66	89.36	90.70	1151257
2025-05-19	89.00	90.68	88.55	89.99	780299
2025-05-20	89.98	91.24	89.00	90.26	1228179
2025-05-21	89.31	90.29	87.17	87.34	1015296
2025-05-22	87.00	87.98	86.97	87.54	926976
2025-05-23	85.72	90.05	85.33	89.09	1109902
2025-05-27	90.65	91.24	89.81	90.98	1102471
2025-05-28	91.07	91.50	89.51	90.67	697321
2025-05-29	91.74	93.12	91.13	92.59	1705397
2025-05-30	92.14	95.37	91.74	94.79	3035111
2025-06-02	94.50	97.43	94.00	94.91	2458981
2025-06-03	94.47	95.71	92.08	95.18	1477864
2025-06-04	95.33	96.48	92.11	94.15	1699186
2025-06-05	94.15	97.19	93.21	94.19	2172928
2025-06-06	95.64	95.64	93.13	94.40	1104140
2025-06-09	95.06	96.48	94.00	95.61	1425501
2025-06-10	95.62	96.21	94.86	94.99	1021115
2025-06-11	95.59	95.82	94.13	95.53	903477
2025-06-12	94.53	95.68	93.00	93.31	761301
2025-06-13	91.63	92.73	87.91	88.72	1798368
2025-06-16	90.16	92.59	89.50	91.48	1031648
2025-06-17	90.41	94.22	90.41	92.03	1378844
2025-06-18	91.84	93.75	91.30	91.82	1119117
2025-06-20	92.65	93.15	91.07	92.25	1278813
2025-06-23	92.14	94.11	91.15	93.55	1080251
2025-06-24	95.23	98.12	94.94	97.14	1550011
2025-06-25	97.45	97.91	95.34	96.45	919316

Explore More About FOUR

Coins representing dividend payouts and trends

FOUR Dividend History

Discover Shift4 Payments Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

FOUR Stock Split History

Discover Shift4 Payments Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

FOUR Historical Prices

Explore Shift4 Payments Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics