FRSH Historical Prices

Summary

Key Stock Metrics

10.81

(October 10, 2024)

52-Week Low

19.77

(January 28, 2025)

52-Week High

53.36

(November 2, 2021)

All-Time High

14.07

(April 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-05-02	12.10	12.10	11.02	11.06	4446775
2014-05-05	11.10	11.55	11.05	11.33	509597
2014-05-06	11.58	11.59	11.11	11.26	259981
2014-05-07	11.45	11.45	10.99	11.10	665876
2014-05-08	11.08	11.10	10.99	11.04	186780
2014-05-09	11.20	11.20	10.85	10.89	352162
2014-05-12	11.05	11.05	10.64	10.72	233347
2014-05-13	10.60	10.74	10.60	10.65	99895
2014-05-14	10.98	10.98	10.58	10.60	73939
2014-05-15	10.52	10.60	10.47	10.51	146465
2014-05-16	10.65	10.78	10.35	10.69	212446
2014-05-19	10.69	10.69	10.46	10.52	247517
2014-05-20	10.50	10.50	9.83	10.16	445607
2014-05-21	10.15	10.15	9.60	9.76	342584
2014-05-22	9.80	9.85	8.93	9.05	665245
2014-05-23	9.68	9.68	9.30	9.34	360428
2014-05-27	9.50	9.85	9.35	9.77	799261
2014-05-28	9.84	9.95	9.50	9.56	290216
2014-05-29	9.54	9.98	9.50	9.86	395082
2014-05-30	9.95	11.12	9.90	10.95	642421
2014-06-02	10.94	10.94	9.91	10.20	375835
2014-06-03	10.20	10.25	9.70	10.06	372144
2014-06-04	10.00	10.18	9.92	9.99	129973
2014-06-05	9.99	10.09	9.84	9.97	187105
2014-06-06	10.15	10.15	9.76	9.81	142163
2014-06-09	9.79	9.79	9.30	9.34	206798
2014-06-10	9.29	9.39	8.82	8.98	381119
2014-06-11	8.80	8.80	8.32	8.50	659149
2014-06-12	8.51	8.75	8.50	8.58	267023
2014-06-13	8.80	9.17	8.62	9.03	379316
2014-06-16	9.08	9.29	8.92	9.17	234594
2014-06-17	9.13	9.24	9.00	9.19	113801
2014-06-18	9.27	9.27	9.09	9.20	230442
2014-06-19	9.26	9.65	9.18	9.53	360945
2014-06-20	9.50	9.59	9.09	9.15	298605
2014-06-23	9.19	9.39	9.10	9.27	105311
2014-06-24	9.24	9.80	9.07	9.11	212291
2014-06-25	9.10	9.70	8.86	9.31	87484
2014-06-26	9.35	9.46	9.08	9.22	67070
2014-06-27	9.22	9.77	9.21	9.23	790099
2014-06-30	9.52	9.84	9.35	9.58	120106
2014-07-01	9.60	10.50	9.60	10.11	165532
2014-07-02	10.11	10.41	9.68	9.78	154471
2014-07-03	9.79	10.16	9.72	9.83	95300
2014-07-07	9.78	10.00	9.63	9.70	99462
2014-07-08	9.65	9.65	9.10	9.35	202104
2014-07-09	9.33	9.44	9.25	9.28	84663
2014-07-10	9.15	9.37	8.80	8.82	211145
2014-07-11	8.77	9.11	8.60	8.96	115510
2014-07-14	9.00	9.30	9.00	9.14	217761
2014-07-15	9.17	9.25	9.00	9.12	44434
2014-07-16	9.17	9.25	8.73	8.83	163064
2014-07-17	8.79	9.18	8.79	8.90	72716
2014-07-18	8.87	9.08	8.78	8.95	60272
2014-07-21	9.00	9.00	8.78	8.83	16109
2014-07-22	8.83	9.00	8.65	8.76	92270
2014-07-23	8.78	9.00	8.67	8.78	49298
2014-07-24	8.83	9.11	8.72	8.99	74130
2014-07-25	8.98	8.98	8.71	8.86	68308
2014-07-28	8.90	8.90	8.53	8.59	81880
2014-07-29	8.62	8.85	8.29	8.34	144532
2014-07-30	8.39	8.71	8.35	8.38	97170
2014-07-31	8.31	8.45	8.08	8.24	165653
2014-08-01	8.21	8.47	8.12	8.35	125114
2014-08-04	8.42	8.50	8.35	8.46	50408
2014-08-05	8.38	8.50	8.25	8.46	40986
2014-08-06	8.39	8.45	8.30	8.41	91070
2014-08-07	8.40	8.47	8.37	8.39	76608
2014-08-08	8.37	8.77	8.37	8.70	44222
2014-08-11	8.70	8.79	8.56	8.78	90143
2014-08-12	8.75	8.90	8.66	8.69	63676
2014-08-13	8.68	8.99	8.62	8.89	124872
2014-08-14	8.97	9.05	8.65	8.94	104982
2014-08-15	9.05	9.05	8.81	8.95	46092
2014-08-18	9.04	9.04	8.77	8.95	101674
2014-08-19	8.99	8.99	8.85	8.88	43207
2014-08-20	8.87	8.92	8.68	8.73	34177
2014-08-21	8.70	8.70	8.61	8.66	185465
2014-08-22	8.67	8.85	8.56	8.60	52543
2014-08-25	8.61	8.69	8.37	8.50	81980
2014-08-26	8.53	8.79	8.40	8.68	62625
2014-08-27	8.67	8.68	8.46	8.50	81766
2014-08-28	8.47	8.51	8.35	8.43	83666
2014-08-29	8.82	9.01	8.68	8.78	207875
2014-09-02	8.84	9.00	8.52	8.68	217221
2014-09-03	8.72	8.91	8.51	8.67	86800
2014-09-04	8.65	8.77	8.41	8.46	115761
2014-09-05	8.44	8.83	8.42	8.75	108644
2014-09-08	8.80	9.08	8.59	9.02	76137
2014-09-09	9.03	9.07	8.79	8.88	88490
2014-09-10	8.93	9.20	8.76	9.15	74047
2014-09-11	9.07	9.59	9.01	9.49	106885
2014-09-12	9.56	10.48	9.56	9.92	350764
2014-09-15	9.96	10.33	9.96	10.14	159974
2014-09-16	10.20	10.83	10.20	10.76	140575
2014-09-17	10.80	11.09	10.58	10.68	135622
2014-09-18	10.75	10.75	10.36	10.44	102642
2014-09-19	10.48	10.69	10.19	10.36	118102
2014-09-22	10.28	10.41	10.17	10.25	87684
2014-09-23	10.10	10.39	10.10	10.25	97105
2014-09-24	10.27	10.60	10.14	10.54	53291
2014-09-25	10.37	10.55	10.18	10.26	81022
2014-09-26	10.27	10.49	10.15	10.28	70108
2014-09-29	10.18	10.46	10.10	10.30	97140
2014-09-30	10.36	10.41	10.05	10.20	152410
2014-10-01	10.16	10.16	9.71	9.87	124430
2014-10-02	9.85	9.90	9.51	9.57	50716
2014-10-03	9.70	9.95	9.58	9.90	34507
2014-10-06	9.85	10.11	9.25	9.50	136117
2014-10-07	9.39	9.65	9.14	9.40	58879
2014-10-08	9.35	9.95	9.26	9.49	127756
2014-10-09	9.49	9.70	9.19	9.22	55006
2014-10-10	9.16	9.50	9.12	9.22	50877
2014-10-13	9.18	9.38	8.95	9.12	167008
2014-10-14	9.18	9.39	9.13	9.15	153582
2014-10-15	9.03	9.21	9.02	9.09	212297
2014-10-16	8.97	9.42	8.97	9.38	315214
2014-10-17	9.54	9.54	9.21	9.24	92618
2014-10-20	9.15	9.30	9.06	9.19	153026
2014-10-21	9.19	9.32	9.02	9.06	125961
2014-10-22	9.05	9.16	8.70	8.71	147295
2014-10-23	8.78	9.58	8.72	9.07	605075
2014-10-24	9.00	9.22	8.90	9.06	60311
2014-10-27	9.11	9.25	8.90	9.21	118407
2014-10-28	9.20	9.32	9.06	9.31	92838
2014-10-29	9.29	9.31	9.05	9.19	91940
2014-10-30	9.20	9.32	9.14	9.30	104985
2014-10-31	9.38	9.38	9.26	9.30	106503
2014-11-03	9.30	9.33	9.10	9.26	148817
2014-11-04	9.26	9.29	9.02	9.05	136255
2014-11-05	9.13	9.27	8.68	8.74	204042
2014-11-06	8.72	8.96	8.70	8.92	118403
2014-11-07	8.89	9.07	8.90	9.06	68373
2014-11-10	9.09	9.26	9.00	9.24	240363
2014-11-11	9.27	9.31	9.22	9.31	74524
2014-11-12	9.25	9.36	8.90	9.06	106820
2014-11-13	9.02	9.11	8.98	8.98	19525
2014-11-14	9.39	9.39	8.93	9.10	301384
2014-11-17	9.12	9.12	8.78	8.80	96350
2014-11-18	8.80	9.10	8.71	9.05	133853
2014-11-19	9.06	9.24	8.94	9.20	117411
2014-11-20	9.21	9.52	9.12	9.50	61590
2014-11-21	9.70	10.22	9.63	10.16	344562
2014-11-24	10.29	10.29	9.91	10.15	75952
2014-11-25	10.15	10.21	10.00	10.02	68990
2014-11-26	10.06	10.12	9.91	10.03	56297
2014-11-28	10.08	10.18	10.00	10.03	22892
2014-12-01	10.07	10.14	9.92	9.92	79983
2014-12-02	9.92	10.10	9.91	10.05	79198
2014-12-03	10.11	10.24	9.92	10.23	86502
2014-12-04	10.25	10.25	10.06	10.11	73923
2014-12-05	10.10	10.16	9.72	10.05	90829
2014-12-08	10.05	10.11	9.85	10.01	43269
2014-12-09	9.95	10.31	9.83	10.27	81868
2014-12-10	10.22	10.39	10.19	10.29	59659
2014-12-11	10.39	10.55	10.25	10.46	120523
2014-12-12	10.39	10.68	10.39	10.57	75075
2014-12-15	10.64	10.68	10.11	10.40	232590
2014-12-16	10.41	10.57	9.90	10.10	176988
2014-12-17	10.07	10.79	10.07	10.53	256320
2014-12-18	10.85	11.75	10.84	11.73	651727
2014-12-19	11.73	11.92	11.59	11.80	182409
2014-12-22	11.85	11.90	11.60	11.70	133435
2014-12-23	11.79	11.81	11.65	11.75	82947
2014-12-24	11.75	11.79	11.35	11.35	73545
2014-12-26	11.35	11.39	11.25	11.29	37900
2014-12-29	11.35	11.35	11.01	11.24	117768
2014-12-30	11.18	11.60	11.08	11.58	41305
2014-12-31	11.63	11.74	11.36	11.62	56184
2015-01-02	11.71	11.83	11.29	11.52	66041
2015-01-05	11.41	11.45	10.93	11.06	173787
2015-01-06	11.13	11.37	10.94	10.99	216832
2015-01-07	11.04	11.39	10.60	11.02	109706
2015-01-08	11.13	11.20	10.74	11.07	70915
2015-01-09	11.10	11.29	11.05	11.09	118868
2015-01-12	11.10	11.82	11.06	11.76	132754
2015-01-13	11.79	12.50	11.62	11.99	310552
2015-01-14	11.98	12.32	11.91	12.20	105205
2015-01-15	12.37	12.40	11.28	11.68	137274
2015-01-16	11.72	12.20	11.49	12.06	64901
2015-01-20	12.17	12.19	11.94	12.09	64362
2015-01-21	12.21	12.36	12.00	12.27	80701
2015-01-22	12.37	13.17	12.24	13.12	138127
2015-01-23	13.00	13.13	12.85	13.00	144140
2015-01-26	13.12	13.13	12.90	13.07	108628
2015-01-27	12.96	13.49	12.63	13.44	115135
2015-01-28	13.50	13.70	13.17	13.42	98856
2015-01-29	13.45	13.54	13.24	13.50	77525
2015-01-30	13.46	13.51	13.02	13.29	105408
2015-02-02	13.36	13.47	12.87	13.41	89126
2015-02-03	13.50	13.64	13.00	13.27	87009
2015-02-04	13.10	13.60	12.95	13.23	67522
2015-02-05	13.22	13.50	13.00	13.34	54452
2015-02-06	13.34	14.33	13.34	13.50	144512
2015-02-09	13.50	13.78	13.17	13.20	58665
2015-02-10	13.34	13.34	12.91	13.10	57379
2015-02-11	13.03	13.14	12.90	13.01	50595
2015-02-12	13.05	13.35	12.93	13.30	43931
2015-02-13	13.29	13.38	13.08	13.25	41822
2015-02-17	13.27	13.41	13.01	13.08	28527
2015-02-18	13.09	13.30	12.92	13.30	79279
2015-02-19	13.23	13.30	13.21	13.26	30822
2015-02-20	13.21	13.73	13.20	13.63	51945
2015-02-23	13.65	13.76	13.51	13.61	46124
2015-02-24	13.70	14.10	13.66	13.75	84704
2015-02-25	13.80	13.91	13.54	13.60	72577
2015-02-26	13.52	13.80	13.29	13.49	74070
2015-02-27	13.42	13.74	13.36	13.36	115731
2015-03-02	13.44	13.80	13.39	13.49	86183
2015-03-03	13.41	13.48	13.06	13.29	125987
2015-03-04	13.22	13.24	12.90	13.12	98176
2015-03-05	13.22	13.94	13.22	13.84	132315
2015-03-06	13.75	13.94	13.75	13.83	38462
2015-03-09	13.77	13.85	13.37	13.48	34671
2015-03-10	13.48	13.50	13.22	13.45	35628
2015-03-11	13.50	13.50	13.25	13.35	41787
2015-03-12	13.37	13.55	13.07	13.48	82551
2015-03-13	13.48	13.54	13.30	13.48	37226
2015-03-16	13.55	14.45	13.48	13.90	228701
2015-03-17	13.97	14.90	13.95	14.70	393661
2015-03-18	16.75	17.00	15.17	15.51	837722
2015-03-19	15.55	16.95	15.52	16.47	682387
2015-03-20	16.73	17.00	16.35	16.49	328993
2015-03-23	17.79	18.45	17.41	17.55	1270273
2015-03-24	18.00	19.99	17.80	18.35	1784447
2015-03-25	18.50	19.80	18.50	19.41	1167445
2015-03-26	19.55	20.00	17.91	18.04	963601
2015-03-27	18.03	18.71	17.32	17.85	775325
2015-03-30	17.85	18.42	17.70	18.18	296257
2015-03-31	18.17	18.33	18.00	18.14	194954
2015-04-01	18.06	18.16	17.35	17.86	264637
2015-04-02	17.78	18.07	17.60	17.73	152081
2015-04-06	17.60	18.28	17.36	17.95	347594
2015-04-07	17.94	18.18	17.90	18.05	140119
2015-04-08	18.00	19.10	17.96	18.95	351082
2015-04-09	19.11	19.64	18.30	19.15	308635
2015-04-10	19.25	19.35	18.73	19.19	126935
2015-04-13	19.30	19.30	18.64	19.09	134704
2015-04-14	19.16	19.75	18.65	18.90	217510
2015-04-15	19.03	19.20	18.75	18.81	110491
2015-04-16	18.70	18.70	17.71	17.84	357415
2015-04-17	17.67	18.09	17.50	17.97	150274
2015-04-20	17.97	18.00	17.54	17.75	260550
2015-04-21	17.72	17.88	16.59	17.07	383951
2015-04-22	17.17	17.17	16.05	16.76	431373
2015-04-23	16.87	18.19	16.79	17.93	278330
2015-04-24	17.88	18.21	17.51	17.66	99207
2015-04-27	17.82	17.94	17.30	17.45	115493
2015-04-28	17.34	17.71	16.82	17.35	92441
2015-04-29	17.14	17.36	16.92	16.99	134471
2015-04-30	16.98	17.23	16.67	17.03	151676
2015-05-01	17.06	17.59	16.93	17.29	147434
2015-05-04	17.55	18.53	17.47	18.43	263960
2015-05-05	18.43	18.85	17.69	17.84	233078
2015-05-06	18.13	18.32	17.70	18.25	327577
2015-05-07	16.50	17.68	16.50	17.40	555482
2015-05-08	17.45	17.84	16.96	17.03	276676
2015-05-11	17.01	17.66	16.92	17.57	149993
2015-05-12	17.47	17.97	17.20	17.87	116808
2015-05-13	17.89	17.96	17.45	17.53	112484
2015-05-14	17.50	17.60	17.37	17.53	176348
2015-05-15	17.50	17.58	17.27	17.47	106124
2015-05-18	17.38	17.70	17.31	17.58	102401
2015-05-19	17.63	17.96	17.48	17.82	163187
2015-05-20	17.88	17.88	17.50	17.65	60969
2015-05-21	17.54	17.74	17.02	17.39	203138
2015-05-22	17.43	17.68	16.76	16.84	135631
2015-05-26	16.70	17.09	16.35	16.93	127500
2015-05-27	16.93	17.08	16.74	16.96	71682
2015-05-28	16.91	17.38	16.90	17.20	87195
2015-05-29	17.10	17.35	16.95	17.18	91341
2015-06-01	17.25	17.25	16.83	17.10	101670
2015-06-02	17.10	17.10	16.76	16.93	87482
2015-06-03	16.99	17.57	16.88	17.35	126124
2015-06-04	17.32	17.47	16.98	17.40	105625
2015-06-05	17.34	17.55	17.11	17.51	59290
2015-06-08	17.46	17.57	17.17	17.36	116049
2015-06-09	17.25	17.65	17.05	17.48	116264
2015-06-10	17.49	18.89	17.49	18.57	341641
2015-06-11	17.92	18.79	17.88	18.32	1460341
2015-06-12	18.26	19.74	18.24	19.68	362032
2015-06-15	19.70	21.67	19.33	21.10	789627
2015-06-16	21.01	22.22	20.75	21.87	455658
2015-06-17	21.65	22.72	21.39	21.54	383650
2015-06-18	21.33	21.33	20.66	20.98	344808
2015-06-19	20.91	21.21	20.38	20.62	441686
2015-06-22	20.85	20.87	20.17	20.74	337079
2015-06-23	20.81	21.38	20.42	20.85	174535
2015-06-24	20.96	21.01	20.53	20.73	136868
2015-06-25	20.85	21.37	20.76	21.27	230917
2015-06-26	21.50	22.16	21.40	21.47	724908
2015-06-29	21.32	21.75	21.00	21.04	285659
2015-06-30	21.07	21.66	20.06	20.72	491682
2015-07-01	20.84	21.11	19.50	19.67	318950
2015-07-02	19.79	20.04	19.25	19.40	174713
2015-07-06	19.29	20.08	19.04	20.01	185877
2015-07-07	19.94	20.75	19.58	20.64	531240
2015-07-08	20.49	20.88	19.33	19.48	371679
2015-07-09	19.66	20.19	19.16	19.34	276218
2015-07-10	19.50	19.96	18.70	19.44	340285
2015-07-13	19.50	20.00	19.30	19.96	202443
2015-07-14	20.03	20.60	20.03	20.51	390805
2015-07-15	20.50	20.97	20.37	20.65	350064
2015-07-16	20.66	20.82	20.14	20.20	183134
2015-07-17	20.23	20.50	20.07	20.15	101120
2015-07-20	20.24	20.43	20.00	20.20	102235
2015-07-21	20.29	20.74	19.83	20.01	89042
2015-07-22	20.02	20.44	19.92	20.22	111974
2015-07-23	20.37	20.53	19.90	20.24	128871
2015-07-24	20.22	20.50	19.75	19.85	210163
2015-07-27	19.89	20.05	19.17	19.41	136149
2015-07-28	19.56	19.56	18.70	19.11	151485
2015-07-29	19.02	19.34	18.71	19.25	140728
2015-07-30	19.19	19.49	18.75	18.92	181836
2015-07-31	19.00	19.87	19.00	19.30	225069
2015-08-03	19.37	19.57	18.80	19.30	110951
2015-08-04	19.40	19.60	19.11	19.53	99393
2015-08-05	19.72	19.97	19.28	19.47	97123
2015-08-06	19.59	19.72	19.03	19.48	251069
2015-08-07	19.55	20.20	19.34	20.04	251495
2015-08-10	20.25	20.29	18.90	19.04	413015
2015-08-11	17.32	17.32	15.01	15.01	1303704
2015-08-12	15.00	15.34	14.33	15.00	540593
2015-08-13	15.07	15.16	14.34	14.65	471445
2015-08-14	14.57	15.16	14.52	14.93	341843
2015-08-17	14.98	15.27	14.75	15.21	221319
2015-08-18	14.68	14.93	13.65	13.75	522129
2015-08-19	14.24	14.24	13.51	13.52	402179
2015-08-20	13.42	13.68	13.07	13.18	333261
2015-08-21	12.98	14.00	12.56	13.73	434938
2015-08-24	12.75	14.02	12.53	13.69	423414
2015-08-25	13.90	14.34	13.53	13.90	408410
2015-08-26	14.14	14.49	13.51	14.11	208520
2015-08-27	13.96	14.37	13.60	14.35	252504
2015-08-28	14.25	14.53	14.07	14.50	146222
2015-08-31	14.46	14.89	14.31	14.78	374701
2015-09-01	14.68	14.68	14.28	14.45	264496
2015-09-02	14.40	15.02	14.30	15.00	325097
2015-09-03	14.98	15.07	14.78	14.90	360466
2015-09-04	14.64	15.21	14.39	15.13	292413
2015-09-08	14.79	16.47	14.08	16.19	413716
2015-09-09	16.34	16.34	15.41	15.89	397157
2015-09-10	15.91	16.60	15.91	16.59	255407
2015-09-11	16.44	16.63	16.32	16.61	156499
2015-09-14	16.71	16.74	16.03	16.66	257265
2015-09-15	16.59	16.99	16.26	16.98	269720
2015-09-16	16.87	17.92	16.77	16.98	571801
2015-09-17	17.02	17.07	16.55	16.92	303261
2015-09-18	16.75	17.56	16.75	17.51	383414
2015-09-21	17.53	17.59	17.36	17.55	257983
2015-09-22	17.37	17.60	16.74	17.05	249352
2015-09-23	17.03	17.32	16.65	17.13	217688
2015-09-24	16.99	17.41	16.78	17.38	298351
2015-09-25	17.38	17.85	16.33	16.39	272898
2015-09-28	16.28	16.32	14.77	14.89	246467
2015-09-29	14.87	15.03	13.97	14.26	240515
2015-09-30	14.39	14.68	14.02	14.68	244362
2015-10-01	14.73	14.74	13.60	13.79	251529
2015-10-02	13.62	14.28	13.62	14.17	286034
2015-10-05	14.23	14.77	14.23	14.60	103175
2015-10-06	14.64	15.10	14.46	14.96	204219
2015-10-07	14.97	15.15	14.65	15.08	171229
2015-10-08	15.00	15.09	14.63	14.72	87688
2015-10-09	14.77	15.19	14.54	14.81	253028
2015-10-12	14.70	14.74	13.75	13.89	242820
2015-10-13	13.76	14.79	13.51	13.69	270001
2015-10-14	13.74	14.02	13.51	13.60	153534
2015-10-15	13.68	13.91	13.43	13.89	107009
2015-10-16	13.89	14.07	13.75	13.99	65980
2015-10-19	13.86	14.20	13.78	14.16	146499
2015-10-20	14.10	14.36	13.91	14.30	106392
2015-10-21	14.26	14.29	13.25	13.46	185384
2015-10-22	13.47	14.02	13.13	13.39	142159
2015-10-23	13.62	13.85	13.14	13.62	134156
2015-10-26	13.49	14.31	13.18	13.79	182898
2015-10-27	13.79	13.92	12.87	13.22	343086
2015-10-28	13.24	14.15	13.22	14.00	148570
2015-10-29	13.98	14.02	13.48	13.66	129857
2015-10-30	13.67	13.98	13.58	13.81	95298
2015-11-02	13.76	13.97	13.11	13.46	177412
2015-11-03	13.30	14.05	13.17	13.59	171881
2015-11-04	13.60	13.85	12.67	12.96	306989
2015-11-05	11.50	11.75	10.41	11.07	1983526
2015-11-06	11.15	12.75	11.03	12.16	564960
2015-11-09	12.25	12.25	11.80	12.08	266730
2015-11-10	12.02	12.51	11.91	12.50	177773
2015-11-11	12.69	13.18	12.63	13.01	302462
2015-11-12	12.88	12.88	12.21	12.29	160618
2015-11-13	12.20	12.28	11.90	12.01	221957
2015-11-16	12.13	12.44	11.95	12.31	164768
2015-11-17	12.28	12.38	12.08	12.25	167831
2015-11-18	12.25	12.34	11.94	12.31	111427
2015-11-19	12.25	12.47	11.88	11.90	189825
2015-11-20	11.99	12.08	11.51	12.01	189845
2015-11-23	11.96	12.24	11.80	11.90	150611
2015-11-24	11.79	12.26	11.79	12.09	97427
2015-11-25	12.05	12.74	12.05	12.49	102894
2015-11-27	12.44	12.79	12.34	12.56	35263
2015-11-30	12.65	12.77	12.17	12.20	132172
2015-12-01	12.30	12.39	11.95	11.96	131474
2015-12-02	11.93	12.75	11.93	12.39	250202
2015-12-03	12.38	12.39	11.59	11.97	225409
2015-12-04	11.93	12.09	11.54	11.61	150173
2015-12-07	11.61	12.16	11.56	11.91	312681
2015-12-08	11.77	12.15	11.61	12.07	163173
2015-12-09	12.02	12.40	11.59	11.75	149603
2015-12-10	11.78	12.50	11.54	11.67	175176
2015-12-11	11.50	11.84	11.28	11.30	161997
2015-12-14	11.27	11.50	10.71	11.18	202216
2015-12-15	11.22	12.15	11.00	12.10	253039
2015-12-16	12.12	12.35	12.01	12.17	91358
2015-12-17	12.34	12.62	11.66	11.69	129350
2015-12-18	11.62	12.05	11.53	11.80	183521
2015-12-21	11.85	12.39	11.60	12.02	221679
2015-12-22	12.03	12.08	11.16	11.55	128604
2015-12-23	11.57	11.97	10.56	11.59	124983
2015-12-24	11.55	11.66	11.23	11.27	81628
2015-12-28	11.26	12.23	11.26	11.54	367420
2015-12-29	11.59	12.00	11.59	11.81	122272
2015-12-30	11.74	12.15	11.24	11.41	341763
2015-12-31	11.30	11.49	11.21	11.26	262128
2016-01-04	11.26	11.62	10.61	10.92	160397
2016-01-05	10.90	11.15	10.58	10.77	121530
2016-01-06	10.63	11.38	10.63	11.23	160144
2016-01-07	10.82	11.15	10.57	10.71	186590
2016-01-08	10.73	11.22	10.16	10.26	298992
2016-01-11	10.25	10.76	10.20	10.72	175520
2016-01-12	10.78	11.27	10.78	11.18	579576
2016-01-13	11.41	11.55	10.75	10.90	169501
2016-01-14	10.94	11.22	10.60	11.12	123955
2016-01-15	10.78	11.17	10.30	10.73	253427
2016-01-19	10.80	10.99	9.85	9.97	208461
2016-01-20	9.89	10.14	9.54	9.94	275462
2016-01-21	9.97	10.50	9.84	10.00	280906
2016-01-22	10.12	10.59	10.04	10.50	184783
2016-01-25	10.52	10.91	10.30	10.73	272758
2016-01-26	10.79	11.21	9.97	10.02	135046
2016-01-27	10.01	10.12	9.44	9.52	144181
2016-01-28	9.59	9.70	9.25	9.48	133866
2016-01-29	9.41	9.84	9.14	9.49	150580
2016-02-01	9.45	9.94	9.26	9.77	124999
2016-02-02	9.66	9.97	9.31	9.50	59168
2016-02-03	9.51	9.65	9.03	9.25	150281
2016-02-04	9.16	9.51	9.02	9.27	94065
2016-02-05	9.17	9.73	8.90	8.95	118394
2016-02-08	8.90	9.03	8.45	8.65	190447
2016-02-09	8.50	9.01	8.50	8.61	118290
2016-02-10	8.62	8.85	8.51	8.65	75278
2016-02-11	8.50	9.10	8.50	8.81	125408
2016-02-12	8.94	9.17	8.75	8.92	71935
2016-02-16	9.14	9.24	8.80	8.90	116462
2016-02-17	8.92	9.64	8.92	9.07	272128
2016-02-18	9.05	9.78	9.04	9.39	143387
2016-02-19	9.51	9.91	9.29	9.84	172507
2016-02-22	10.04	10.04	9.51	9.54	93631
2016-02-23	9.56	10.25	9.56	9.74	194443
2016-02-24	9.59	10.07	9.44	9.89	107390
2016-02-25	9.96	9.99	9.78	9.83	36915
2016-02-26	9.85	10.77	9.85	10.70	141595
2016-02-29	10.76	11.10	10.63	10.83	167458
2016-03-01	10.91	11.14	10.74	10.99	112771
2016-03-02	10.95	10.96	10.72	10.82	89338
2016-03-03	10.86	10.91	10.56	10.90	118634
2016-03-04	10.90	11.19	10.68	11.01	227715
2016-03-07	11.01	11.44	10.76	11.09	202681
2016-03-08	11.07	11.43	10.55	10.69	319240
2016-03-09	10.75	11.35	10.23	10.69	355789
2016-03-10	10.78	10.87	9.88	10.89	526036
2016-03-11	10.80	10.80	10.21	10.42	108125
2016-03-14	10.32	10.66	10.30	10.62	133275
2016-03-15	10.62	10.62	10.25	10.31	74973
2016-03-16	10.31	10.48	10.12	10.36	86217
2016-03-17	10.29	10.74	10.05	10.44	133955
2016-03-18	10.53	11.13	10.51	10.96	137307
2016-03-21	10.91	11.06	10.60	10.72	94531
2016-03-22	10.81	10.87	10.38	10.84	82668
2016-03-23	10.83	10.87	10.40	10.50	126056
2016-03-24	10.42	10.52	10.20	10.33	142201
2016-03-28	10.40	10.78	10.40	10.70	47984
2016-03-29	10.75	11.63	10.71	10.81	138597
2016-03-30	11.35	11.64	11.27	11.29	92697
2016-03-31	11.29	12.17	11.29	11.94	250023
2016-04-01	11.84	11.89	11.34	11.53	133892
2016-04-04	11.52	11.77	11.22	11.55	131791
2016-04-05	11.50	11.78	11.12	11.36	91930
2016-04-06	11.41	11.85	11.40	11.73	71134
2016-04-07	11.62	12.04	11.58	11.77	92394
2016-04-08	11.78	11.78	11.62	11.69	180811
2016-04-11	11.73	12.50	11.46	11.88	110553
2016-04-12	11.92	12.08	11.69	11.80	37284
2016-04-13	11.82	12.07	11.61	11.97	93755
2016-04-14	11.91	12.23	11.71	12.10	106901
2016-04-15	12.02	12.96	12.02	12.79	179608
2016-04-18	12.79	12.79	11.59	11.60	143082
2016-04-19	11.82	11.82	11.10	11.13	96908
2016-04-20	11.18	11.61	11.14	11.56	136434
2016-04-21	11.55	12.27	11.52	12.10	228881
2016-04-22	12.04	12.29	11.86	12.20	139678
2016-04-25	12.08	12.27	11.54	12.12	81834
2016-04-26	12.12	12.56	12.12	12.47	206346
2016-04-27	12.43	12.52	12.18	12.50	217468
2016-04-28	12.46	12.83	12.31	12.34	121326
2016-04-29	12.40	12.61	12.01	12.56	131899
2016-05-02	12.64	12.84	12.56	12.81	194965
2016-05-03	12.79	12.96	12.23	12.28	120384
2016-05-04	12.24	12.62	12.17	12.42	256487
2016-05-05	8.86	9.50	8.72	9.49	1416384
2016-05-06	9.43	9.48	8.90	9.07	547519
2016-05-09	9.11	9.33	8.91	8.99	331976
2016-05-10	8.99	9.08	8.75	8.76	231845
2016-05-11	8.74	8.86	8.41	8.48	369449
2016-05-12	8.53	8.59	7.85	7.94	493813
2016-05-13	7.99	8.03	7.70	7.79	240083
2016-05-16	7.83	7.95	7.73	7.78	150825
2016-05-17	7.79	7.88	7.38	7.51	173730
2016-05-18	7.51	7.75	7.40	7.49	633925
2016-05-19	7.44	7.72	7.44	7.56	123866
2016-05-20	7.60	7.74	7.56	7.70	68913
2016-05-23	7.76	7.96	7.57	7.64	142674
2016-05-24	7.65	7.75	7.57	7.70	92459
2016-05-25	7.73	7.99	7.65	7.90	171799
2016-05-26	7.94	7.97	7.59	7.61	103519
2016-05-27	7.63	7.98	7.57	7.62	104983
2016-05-31	7.64	7.77	7.32	7.50	290451
2016-06-01	7.49	7.68	7.43	7.55	193411
2016-06-02	7.52	7.67	7.45	7.51	113160
2016-06-03	7.52	7.74	7.38	7.68	181537
2016-06-06	7.65	7.94	7.59	7.87	174272
2016-06-07	7.87	8.33	7.85	7.87	227327
2016-06-08	7.87	7.87	7.53	7.72	137093
2016-06-09	7.70	7.70	7.51	7.54	123890
2016-06-10	7.54	7.54	7.35	7.40	151867
2016-06-13	7.39	7.45	7.17	7.25	163305
2016-06-14	7.23	7.30	6.97	7.21	137883
2016-06-15	7.21	7.36	7.10	7.20	63632
2016-06-16	7.18	7.59	6.89	7.54	205281
2016-06-17	7.53	7.69	7.10	7.18	141718
2016-06-20	7.24	7.29	7.05	7.09	163398
2016-06-21	7.09	7.15	6.95	6.98	175899
2016-06-22	6.99	7.06	6.90	6.96	153938
2016-06-23	7.04	7.49	6.93	6.96	213006
2016-06-24	6.75	7.00	6.64	6.85	1153300
2016-06-27	6.81	6.81	6.48	6.65	213264
2016-06-28	6.69	6.90	6.58	6.60	149117
2016-06-29	6.69	6.80	6.57	6.69	113226
2016-06-30	6.69	6.75	6.51	6.64	148763
2016-07-01	6.61	6.86	6.50	6.64	211166
2016-07-05	6.60	6.97	6.51	6.74	176495
2016-07-06	6.78	7.47	6.70	7.23	270419
2016-07-07	7.21	7.35	7.00	7.09	147262
2016-07-08	7.14	7.38	7.04	7.16	93060
2016-07-11	7.16	7.53	7.10	7.30	91129
2016-07-12	7.37	7.70	7.27	7.44	159441
2016-07-13	7.49	7.80	7.38	7.41	142028
2016-07-14	7.47	7.66	7.25	7.25	148626
2016-07-15	7.21	7.32	7.06	7.20	148022
2016-07-18	7.22	7.34	7.17	7.25	68283
2016-07-19	7.21	7.38	7.17	7.22	42305
2016-07-20	7.23	7.39	7.07	7.29	117501
2016-07-21	7.29	7.36	7.11	7.16	102038
2016-07-22	7.16	7.49	7.13	7.15	191820
2016-07-25	7.14	7.48	7.14	7.38	76261
2016-07-26	7.30	7.46	6.98	7.03	390653
2016-07-27	7.08	7.25	7.05	7.16	167129
2016-07-28	7.15	7.22	7.05	7.13	93594
2016-07-29	7.18	7.18	6.96	7.00	166594
2016-08-01	7.02	7.25	7.00	7.11	172744
2016-08-02	7.08	7.17	6.78	6.80	200080
2016-08-03	6.82	7.17	6.75	7.11	200345
2016-08-04	6.50	6.70	5.55	5.60	1410309
2016-08-05	5.74	5.75	5.32	5.36	826238
2016-08-08	5.30	5.47	5.27	5.32	474260
2016-08-09	5.30	5.35	5.21	5.24	337629
2016-08-10	5.29	5.71	5.15	5.65	1289455
2016-08-11	5.70	5.75	5.59	5.66	388420
2016-08-12	5.79	6.10	5.62	6.03	411481
2016-08-15	6.05	6.13	5.94	6.02	150235
2016-08-16	6.03	6.19	5.92	6.11	207624
2016-08-17	6.14	6.14	5.90	6.00	202036
2016-08-18	6.02	6.24	5.98	6.09	163462
2016-08-19	6.10	6.14	6.00	6.13	89677
2016-08-22	6.13	6.14	6.00	6.03	94157
2016-08-23	6.07	6.11	6.01	6.06	52244
2016-08-24	6.04	6.09	5.95	5.97	133828
2016-08-25	5.98	6.06	5.93	5.97	72326
2016-08-26	5.96	6.00	5.72	5.77	206442
2016-08-29	5.75	5.87	5.72	5.82	124771
2016-08-30	5.82	6.09	5.76	5.98	267577
2016-08-31	6.00	6.00	5.83	5.97	71544
2016-09-01	6.00	6.00	5.81	5.87	71401
2016-09-02	5.85	5.87	5.75	5.80	68162
2016-09-06	5.80	5.87	5.75	5.78	90150
2016-09-07	5.79	5.90	5.75	5.83	79528
2016-09-08	5.85	6.04	5.83	5.99	63461
2016-09-09	5.99	5.99	5.80	5.86	57063
2016-09-12	5.82	5.93	5.74	5.86	70902
2016-09-13	5.80	5.90	5.76	5.87	52296
2016-09-14	5.89	6.10	5.84	6.09	100800
2016-09-15	6.10	6.30	5.93	6.24	167234
2016-09-16	6.24	6.41	6.23	6.31	166270
2016-09-19	6.32	6.32	6.18	6.24	75594
2016-09-20	6.23	6.26	6.18	6.25	78335
2016-09-21	6.22	6.39	6.22	6.33	54525
2016-09-22	6.35	6.76	6.30	6.68	122103
2016-09-23	6.65	6.76	6.55	6.76	71246
2016-09-26	6.77	6.80	6.64	6.69	43373
2016-09-27	6.70	6.83	6.63	6.69	77753
2016-09-28	6.67	6.69	6.41	6.45	106791
2016-09-29	6.45	6.64	6.21	6.38	75510
2016-09-30	6.40	6.47	6.40	6.45	70372
2016-10-03	6.43	6.68	6.43	6.59	88481
2016-10-04	6.63	6.88	6.62	6.75	98195
2016-10-05	6.78	6.78	6.57	6.61	40789
2016-10-06	6.64	6.64	6.30	6.42	106925
2016-10-07	6.41	6.53	6.39	6.44	112804
2016-10-10	6.47	6.50	6.39	6.48	47777
2016-10-11	6.45	6.52	6.32	6.36	188885
2016-10-12	6.32	6.41	6.27	6.39	65718
2016-10-13	6.27	6.37	6.19	6.20	75682
2016-10-14	6.14	6.18	6.05	6.09	487203
2016-10-17	6.09	6.12	5.86	5.94	195984
2016-10-18	5.94	6.00	5.76	5.83	136933
2016-10-19	5.80	6.02	5.79	5.98	135513
2016-10-20	5.92	6.00	5.85	5.94	67501
2016-10-21	5.90	5.97	5.86	5.90	35143
2016-10-24	5.94	5.95	5.81	5.88	75377
2016-10-25	5.88	5.93	5.77	5.90	174088
2016-10-26	5.90	5.90	5.43	5.47	331837
2016-10-27	5.47	5.67	5.25	5.37	140246
2016-10-28	5.31	5.39	5.18	5.22	211728
2016-10-31	5.19	5.59	5.19	5.56	125872
2016-11-01	5.59	5.59	5.33	5.34	86604
2016-11-02	5.36	5.79	5.18	5.25	192266
2016-11-03	4.88	4.90	3.95	4.02	884630
2016-11-04	3.71	4.15	3.56	3.78	471670
2016-11-07	3.85	4.04	3.69	3.96	224544
2016-11-08	3.93	4.18	3.82	3.91	146791
2016-11-09	3.80	4.46	3.79	4.43	188774
2016-11-10	4.50	4.67	4.21	4.27	170290
2016-11-11	4.28	4.47	4.15	4.43	73445
2016-11-14	4.45	4.63	4.45	4.54	69114
2016-11-15	4.60	4.62	4.44	4.58	82875
2016-11-16	4.58	4.65	4.55	4.59	45751
2016-11-17	4.64	4.84	4.54	4.57	254351
2016-11-18	4.55	4.77	4.43	4.65	219473
2016-11-21	4.67	4.74	4.54	4.56	95100
2016-11-22	4.61	4.85	4.58	4.81	168925
2016-11-23	4.84	4.84	4.62	4.66	222131
2016-11-25	4.70	4.70	4.52	4.66	29833
2016-11-28	4.71	5.07	4.59	5.01	391352
2016-11-29	5.00	5.05	4.75	4.84	92165
2016-11-30	4.85	4.87	4.70	4.74	102533
2016-12-01	4.69	4.86	4.69	4.78	110170
2016-12-02	4.82	4.84	4.66	4.68	41618
2016-12-05	4.69	4.81	4.60	4.63	66007
2016-12-06	4.64	4.81	4.53	4.62	229077
2016-12-07	4.70	4.76	4.45	4.52	235901
2016-12-08	4.52	4.71	4.45	4.67	83908
2016-12-09	4.67	4.75	4.62	4.71	100681
2016-12-12	4.67	4.71	4.56	4.62	40165
2016-12-13	4.59	4.66	4.44	4.44	54333
2016-12-14	4.37	4.47	4.28	4.40	83499
2016-12-15	4.37	4.50	4.36	4.38	25928
2016-12-16	4.43	4.60	4.42	4.55	78943
2016-12-19	4.51	4.63	4.49	4.50	54100
2016-12-20	4.45	4.75	4.44	4.59	102592
2016-12-21	4.56	4.68	4.55	4.55	58820
2016-12-22	4.50	4.57	4.31	4.36	97266
2016-12-23	4.35	4.56	4.35	4.49	88707
2016-12-27	4.45	4.66	4.42	4.61	141480
2016-12-28	4.56	4.97	4.50	4.55	139345
2016-12-29	4.51	4.65	4.37	4.37	72531
2016-12-30	4.43	4.47	4.15	4.22	226453
2017-01-03	4.31	4.52	4.30	4.45	119559
2017-01-04	4.48	4.62	4.47	4.51	64146
2017-01-05	4.50	4.68	4.45	4.55	45364
2017-01-06	4.45	4.47	4.20	4.36	147767
2017-01-09	4.39	4.39	4.20	4.25	75359
2017-01-10	4.19	4.60	4.08	4.54	186178
2017-01-11	4.57	4.60	4.28	4.55	68647
2017-01-12	4.52	4.66	4.36	4.55	62322
2017-01-13	4.56	4.56	4.37	4.44	81970
2017-01-17	4.45	4.65	4.45	4.59	93760
2017-01-18	4.58	4.65	4.42	4.48	64250
2017-01-19	4.43	4.55	4.15	4.28	161299
2017-01-20	4.27	4.37	4.18	4.34	100768
2017-01-23	4.32	4.42	4.26	4.31	72588
2017-01-24	4.30	4.37	4.26	4.26	43221
2017-01-25	4.27	4.54	4.27	4.50	83456
2017-01-26	4.51	4.58	4.37	4.46	104839
2017-01-27	4.40	4.46	4.30	4.41	61656
2017-01-30	4.42	4.64	4.37	4.54	148167
2017-01-31	4.49	4.57	4.41	4.52	58431
2017-02-01	4.49	4.59	4.28	4.40	220510
2017-02-02	4.38	4.38	4.23	4.29	152926
2017-02-03	4.27	4.45	4.25	4.41	84086
2017-02-06	4.45	4.53	4.26	4.51	127217
2017-02-07	4.48	4.50	4.33	4.45	65356
2017-02-08	4.42	4.54	4.35	4.53	70171
2017-02-09	4.54	4.74	4.52	4.71	152976
2017-02-10	4.73	4.89	4.49	4.70	161804
2017-02-13	4.72	4.72	4.37	4.37	99562
2017-02-14	4.31	4.59	4.31	4.32	180032
2017-02-15	4.54	4.54	4.22	4.24	354162
2017-02-16	4.21	4.37	4.03	4.14	157774
2017-02-17	4.18	4.18	3.95	4.15	116642
2017-02-21	4.21	4.43	4.15	4.17	217036
2017-02-22	4.21	4.21	4.10	4.16	112136
2017-02-23	4.15	4.40	4.11	4.39	175558
2017-02-24	4.39	4.48	4.29	4.34	67158
2017-02-27	4.32	4.43	4.22	4.42	39794
2017-02-28	4.36	4.43	4.22	4.27	95576
2017-03-01	4.37	4.43	4.24	4.37	43002
2017-03-02	4.41	4.41	4.15	4.19	481595
2017-03-03	4.20	4.25	4.11	4.14	63841
2017-03-06	4.14	4.16	4.10	4.15	67071
2017-03-07	4.14	4.15	4.02	4.08	245071
2017-03-08	4.10	4.10	3.95	3.98	83385
2017-03-09	3.95	4.03	3.90	3.97	98261
2017-03-10	3.99	4.11	3.95	3.96	37582
2017-03-13	3.93	4.10	3.92	4.00	53412
2017-03-14	3.96	4.01	3.88	3.97	48201
2017-03-15	3.98	4.36	3.98	4.12	230580
2017-03-16	4.55	4.56	4.19	4.22	824471
2017-03-17	4.33	4.39	4.14	4.14	221578
2017-03-20	4.23	4.29	3.97	4.04	314176
2017-03-21	4.02	4.17	4.02	4.09	194261
2017-03-22	4.07	4.23	4.05	4.22	145088
2017-03-23	4.20	4.27	4.12	4.15	203830
2017-03-24	4.13	4.21	4.00	4.18	155625
2017-03-27	4.20	4.30	4.15	4.28	235756
2017-03-28	4.30	4.32	4.08	4.16	206706
2017-03-29	4.19	4.30	4.13	4.23	296210
2017-03-30	4.28	4.70	4.25	4.62	643465
2017-03-31	4.67	4.84	4.56	4.77	362584
2017-04-03	4.82	5.33	4.82	5.03	418938
2017-04-04	5.06	5.59	5.06	5.29	587872
2017-04-05	5.53	6.12	5.40	5.43	859384
2017-04-06	5.54	5.85	5.54	5.79	531960
2017-04-07	5.85	5.98	5.68	5.75	406651
2017-04-10	5.62	5.85	5.51	5.78	310551
2017-04-11	5.86	6.17	5.80	6.15	352427
2017-04-12	6.26	6.80	5.54	6.58	922443
2017-04-13	6.37	6.48	5.26	5.66	1171198
2017-04-17	5.63	5.66	5.16	5.27	563261
2017-04-18	5.24	5.37	5.20	5.25	429262
2017-04-19	5.29	5.34	5.20	5.24	205643
2017-04-20	5.27	5.32	5.20	5.25	265141
2017-04-21	5.21	5.57	5.20	5.48	395190
2017-04-24	5.51	5.52	5.31	5.42	121577
2017-04-25	5.50	5.50	5.22	5.29	481394
2017-04-26	5.28	5.35	5.18	5.20	242205
2017-04-27	5.24	5.24	4.91	5.07	316521
2017-04-28	5.03	5.03	4.80	4.88	322518
2017-05-01	4.88	4.90	4.71	4.81	253412
2017-05-02	4.81	5.27	4.79	5.20	558660
2017-05-03	5.51	5.64	5.17	5.20	614527
2017-05-04	5.21	5.24	5.04	5.10	291201
2017-05-05	5.07	5.24	5.00	5.18	276633
2017-05-08	5.25	5.25	4.93	5.08	178840
2017-05-09	5.09	5.14	4.81	4.92	323029
2017-05-10	4.96	5.08	4.82	4.99	381828
2017-05-11	4.35	4.68	4.05	4.59	1292031
2017-05-12	4.61	4.82	4.45	4.82	590198
2017-05-15	4.87	4.97	4.76	4.84	303925
2017-05-16	4.84	5.04	4.75	4.93	230912
2017-05-17	4.99	5.00	4.78	4.85	218441
2017-05-18	4.85	4.93	4.79	4.85	100834
2017-05-19	4.86	5.05	4.79	5.01	156696
2017-05-22	5.01	5.19	4.91	5.04	367313
2017-05-23	4.85	4.93	4.76	4.91	257621
2017-05-24	4.90	4.95	4.84	4.90	116497
2017-05-25	4.90	4.90	4.80	4.85	214089
2017-05-26	4.84	4.90	4.77	4.89	178057
2017-05-30	4.85	4.91	4.76	4.85	193409
2017-05-31	4.85	4.93	4.65	4.86	170082
2017-06-01	4.86	4.95	4.83	4.94	105314
2017-06-02	4.94	4.96	4.74	4.76	126983
2017-06-05	4.74	4.75	4.55	4.67	191115
2017-06-06	4.61	4.62	4.43	4.58	188417
2017-06-07	4.58	4.58	4.46	4.54	88323
2017-06-08	4.54	4.57	4.49	4.51	71852
2017-06-09	4.51	4.55	4.40	4.40	95930
2017-06-12	4.40	4.49	4.30	4.34	102950
2017-06-13	4.34	4.34	4.21	4.21	213185
2017-06-14	4.15	4.27	4.13	4.19	413776
2017-06-15	4.15	4.85	4.08	4.21	267317
2017-06-16	4.20	4.20	4.05	4.07	292178
2017-06-19	4.07	4.07	3.97	4.06	144962
2017-06-20	4.05	4.05	3.92	3.95	173389
2017-06-21	3.95	4.19	3.95	4.01	138462
2017-06-22	4.00	4.13	3.98	4.07	127064
2017-06-23	4.07	4.42	4.07	4.29	109899
2017-06-26	4.25	4.44	4.15	4.38	113548
2017-06-27	4.38	4.52	4.35	4.49	120991
2017-06-28	4.50	4.52	4.34	4.34	60130
2017-06-29	4.31	4.42	4.31	4.39	102457
2017-06-30	4.40	4.42	4.33	4.37	66317
2017-07-03	4.38	4.42	4.32	4.38	47372
2017-07-05	4.39	4.39	4.18	4.23	73884
2017-07-06	4.19	4.31	4.18	4.21	38381
2017-07-07	4.42	4.42	4.20	4.21	36161
2017-07-10	4.21	4.35	4.20	4.30	159858
2017-07-11	4.29	4.36	4.20	4.26	81974
2017-07-12	4.28	4.30	4.20	4.20	45491
2017-07-13	4.20	4.27	4.20	4.25	128489
2017-07-14	4.26	4.27	4.20	4.21	133021
2017-07-17	4.20	4.28	4.17	4.22	119819
2017-07-18	4.16	4.22	4.13	4.18	161624
2017-07-19	4.16	4.36	4.16	4.25	249469
2017-07-20	4.29	4.65	4.25	4.55	465848
2017-07-21	4.50	4.60	4.35	4.54	179977
2017-07-24	4.58	4.58	4.30	4.42	80549
2017-07-25	4.42	4.51	4.37	4.42	72070
2017-07-26	4.45	4.55	4.30	4.38	68491
2017-07-27	4.35	4.44	4.27	4.41	88351
2017-07-28	4.39	4.52	4.20	4.33	68380
2017-07-31	4.33	4.39	4.21	4.26	100573
2017-08-01	4.25	4.25	4.20	4.20	59017
2017-08-02	4.20	4.30	4.15	4.24	164958
2017-08-03	4.25	4.25	4.17	4.21	68310
2017-08-04	4.20	4.27	4.13	4.21	96546
2017-08-07	4.17	4.26	4.15	4.26	82014
2017-08-08	4.23	4.29	4.13	4.20	90930
2017-08-09	4.16	4.20	4.04	4.08	161178
2017-08-10	3.70	4.27	3.50	4.01	215684
2017-08-11	4.06	4.09	3.90	4.09	62119
2017-08-14	4.09	4.48	4.01	4.46	146937
2017-08-15	4.44	4.50	4.38	4.50	151527
2017-08-16	4.55	4.70	4.37	4.41	224960
2017-08-17	4.50	4.51	4.27	4.42	142181
2017-08-18	4.42	4.55	4.29	4.53	93750
2017-08-21	4.55	4.56	4.39	4.56	69584
2017-08-22	4.56	5.03	4.55	5.01	398090
2017-08-23	5.03	5.43	5.01	5.39	235326
2017-08-24	5.44	5.65	5.34	5.55	271183
2017-08-25	5.55	5.80	5.55	5.72	312609
2017-08-28	5.78	6.21	5.76	5.99	440745
2017-08-29	5.78	5.87	5.35	5.40	182138
2017-08-30	5.40	5.41	5.09	5.11	489418
2017-08-31	5.10	5.32	5.10	5.11	104125
2017-09-01	5.12	5.65	5.12	5.28	145722
2017-09-05	5.24	5.40	5.20	5.32	115713
2017-09-06	5.27	5.40	5.18	5.29	142254
2017-09-07	5.30	5.34	5.21	5.27	139076
2017-09-08	5.21	5.50	5.21	5.24	105366
2017-09-11	5.22	5.54	5.22	5.48	369217
2017-09-12	5.51	5.60	5.24	5.47	183250
2017-09-13	5.42	5.59	5.42	5.48	45702
2017-09-14	5.51	5.53	5.10	5.19	140800
2017-09-15	5.18	5.34	5.10	5.14	94040
2017-09-18	5.17	5.32	5.17	5.31	91923
2017-09-19	5.35	5.54	5.35	5.49	61615
2017-09-20	5.45	5.82	5.42	5.76	130730
2017-09-21	5.81	5.84	5.69	5.72	45792
2017-09-22	5.68	5.74	5.61	5.74	48380
2017-09-25	5.75	5.93	5.70	5.90	74988
2017-09-26	5.92	6.00	5.90	5.99	93802
2017-09-27	5.98	6.05	5.90	5.99	97630
2017-09-28	5.91	6.18	5.91	6.12	117374
2017-09-29	6.10	6.17	5.91	5.95	81722
2017-10-02	5.85	5.93	5.60	5.87	88647
2017-10-03	5.86	5.87	5.79	5.81	33867
2017-10-04	5.77	5.87	5.40	5.66	65703
2017-10-05	5.69	5.83	5.65	5.75	41761
2017-10-06	5.75	5.87	5.68	5.87	16515
2017-10-09	5.84	5.96	5.83	5.90	39789
2017-10-10	5.88	6.17	5.87	6.17	151404
2017-10-11	6.07	6.14	5.86	5.96	48265
2017-10-12	6.00	6.04	5.85	5.91	50714
2017-10-13	5.91	5.91	5.63	5.70	40225
2017-10-16	5.75	5.82	5.68	5.79	18230
2017-10-17	5.75	5.75	5.55	5.60	37231
2017-10-18	5.60	5.68	5.57	5.59	25599
2017-10-19	5.55	5.62	5.55	5.59	24866
2017-10-20	5.65	5.65	5.43	5.44	29050
2017-10-23	5.42	5.54	5.41	5.50	25226
2017-10-24	5.54	5.75	5.50	5.68	24864
2017-10-25	5.70	5.70	5.47	5.49	32387
2017-10-26	5.47	5.55	5.46	5.49	20167
2017-10-27	5.45	5.53	5.41	5.53	17452
2017-10-30	5.54	5.62	5.49	5.52	35010
2017-10-31	5.52	5.60	5.49	5.55	37797
2017-11-01	5.56	5.66	5.56	5.66	84262
2017-11-02	5.66	5.70	5.47	5.51	75648
2017-11-03	5.47	5.73	5.47	5.66	20761
2017-11-06	5.68	5.95	5.68	5.87	77896
2017-11-07	5.81	5.81	5.55	5.65	49078
2017-11-08	5.64	5.75	5.30	5.52	135142
2017-11-09	5.76	5.76	5.31	5.54	77148
2017-11-10	5.48	5.76	5.45	5.70	43218
2017-11-13	5.63	5.90	5.56	5.90	210684
2017-11-14	5.83	6.05	5.82	5.89	214480
2017-11-15	5.85	6.03	5.70	5.87	58734
2017-11-16	5.91	6.00	5.85	5.90	30553
2017-11-17	5.90	6.02	5.84	5.98	63003
2017-11-20	5.98	6.10	5.85	6.07	99229
2017-11-21	5.98	6.25	5.98	6.23	102665
2017-11-22	6.22	6.33	6.18	6.25	59528
2017-11-24	6.30	6.32	6.26	6.29	10812
2017-11-27	6.25	6.33	6.23	6.30	29023
2017-11-28	6.30	6.42	6.25	6.40	67773
2017-11-29	6.50	6.50	6.35	6.45	64489
2017-11-30	6.50	6.50	6.41	6.49	51489
2017-12-01	6.47	6.50	6.21	6.29	72232
2017-12-04	6.41	6.44	6.16	6.19	61733
2017-12-05	6.29	6.36	6.20	6.24	84712
2017-12-06	6.25	6.26	6.10	6.13	58797
2017-12-07	6.18	6.25	6.12	6.20	45206
2017-12-08	6.27	6.30	6.21	6.22	48676
2017-12-11	6.23	6.27	6.18	6.21	218925
2017-12-12	6.22	6.24	6.00	6.00	29272
2017-12-13	6.04	6.19	6.02	6.17	25791
2017-12-14	6.19	6.24	5.91	5.97	55961
2017-12-15	5.99	6.00	5.85	5.85	132410
2017-12-18	5.88	5.96	5.75	5.91	45289
2017-12-19	5.93	5.99	5.60	5.68	795307
2017-12-20	5.70	5.90	5.70	5.85	36542
2017-12-21	5.86	6.00	5.75	5.91	51683
2017-12-22	5.96	6.13	5.73	5.87	137350
2017-12-26	5.79	6.08	5.72	5.90	90919
2017-12-27	5.84	5.97	5.84	5.94	38256
2017-12-28	5.87	6.05	5.82	5.90	29691
2017-12-29	5.90	6.08	5.30	5.38	317722
2018-01-02	5.49	5.79	5.49	5.73	97004
2018-01-03	5.70	5.72	5.53	5.63	43354
2018-01-04	5.62	5.70	5.52	5.64	39841
2018-01-05	5.60	5.65	5.55	5.62	114114
2018-01-08	5.57	5.60	5.40	5.41	86486
2018-01-09	5.53	5.54	4.88	5.18	134806
2018-01-10	5.20	5.45	5.20	5.45	143266
2018-01-11	5.39	5.71	5.32	5.68	62323
2018-01-12	5.69	5.84	5.54	5.74	210741
2018-01-16	5.69	5.75	5.40	5.66	149586
2018-01-17	5.50	5.71	5.42	5.47	684747
2018-01-18	5.46	5.50	5.00	5.31	91910
2018-01-19	5.39	5.75	5.35	5.53	187306
2018-01-22	5.44	5.59	5.44	5.57	13218
2018-01-23	5.50	5.59	5.48	5.55	20176
2018-01-24	5.54	5.54	5.40	5.40	35220
2018-01-25	5.36	5.42	5.23	5.39	42329
2018-01-26	5.33	5.39	5.27	5.34	14060
2018-01-29	5.28	5.40	5.24	5.33	19317
2018-01-30	5.24	5.35	5.18	5.21	29214
2018-01-31	5.20	5.22	5.02	5.10	18907
2018-02-01	5.10	5.30	5.09	5.19	56662
2018-02-02	5.13	5.41	5.11	5.18	12562
2018-02-05	5.14	5.34	4.89	5.00	45479
2018-02-06	4.85	5.07	4.85	5.01	30184
2018-02-07	5.04	5.04	4.91	4.94	13810
2018-02-08	4.91	5.07	4.80	4.84	25819
2018-02-09	4.87	4.87	4.63	4.73	37362
2018-02-12	4.69	4.97	4.63	4.89	67033
2018-02-13	4.80	5.00	4.80	4.91	15069
2018-02-14	4.90	5.09	4.90	5.04	92078
2018-02-15	5.10	5.21	5.10	5.20	21758
2018-02-16	5.27	5.27	5.14	5.19	34420
2018-02-20	5.16	5.22	5.12	5.20	39237
2018-02-21	5.17	5.19	5.07	5.09	22211
2018-02-22	5.15	5.15	5.07	5.07	22225
2018-02-23	5.07	5.08	4.82	4.86	12054
2018-02-26	4.80	5.03	4.75	4.98	24878
2018-02-27	5.00	5.02	4.77	4.84	11356
2018-02-28	4.85	4.92	4.75	4.75	19269
2018-03-01	4.81	4.84	4.75	4.79	10859
2018-03-02	4.78	4.85	4.65	4.84	12776
2018-03-05	4.86	5.07	4.70	5.07	33457
2018-03-06	4.91	5.06	4.77	5.00	23320
2018-03-07	4.93	5.09	4.93	5.07	17267
2018-03-08	5.05	5.10	4.78	4.87	27717
2018-03-09	4.87	4.89	4.81	4.88	11283
2018-03-12	4.88	5.26	4.85	5.21	72995
2018-03-13	5.27	5.27	5.15	5.19	41715
2018-03-14	5.18	5.35	5.13	5.35	56020
2018-03-15	5.70	5.75	5.25	5.48	756902
2018-03-16	5.47	5.57	5.45	5.50	198216
2018-03-19	5.50	5.69	5.17	5.69	119222
2018-03-20	5.70	5.70	5.57	5.70	89812
2018-03-21	5.51	5.70	5.50	5.63	51095
2018-03-22	5.14	5.67	5.14	5.57	28761
2018-03-23	5.55	5.64	5.43	5.46	43163
2018-03-26	5.53	5.53	5.26	5.32	24087
2018-03-27	5.31	5.48	5.25	5.34	7180
2018-03-28	5.36	5.42	5.00	5.06	29406
2018-03-29	5.12	5.20	4.82	4.86	39214
2018-04-02	4.85	5.09	4.80	4.81	21597
2018-04-03	4.84	5.04	4.83	4.97	25192
2018-04-04	4.98	5.19	4.96	5.00	21242
2018-04-05	4.99	5.00	4.88	4.98	29604
2018-04-06	4.99	5.14	4.90	5.01	100524
2018-04-09	5.05	5.14	4.82	4.90	27141
2018-04-10	5.01	5.05	4.87	5.02	18599
2018-04-11	4.90	5.10	4.90	4.97	19388
2018-04-12	4.97	5.10	4.97	5.01	12834
2018-04-13	5.06	5.10	4.95	5.06	14491
2018-04-16	5.04	5.15	4.91	4.98	41368
2018-04-17	5.00	5.10	4.94	4.95	6855
2018-04-18	4.97	5.01	4.86	4.88	46233
2018-04-19	4.93	4.94	4.80	4.87	21522
2018-04-20	4.89	4.92	4.40	4.57	68993
2018-04-23	4.60	4.60	4.43	4.50	41878
2018-04-24	4.60	5.01	4.60	4.95	59095
2018-04-25	5.00	5.00	4.90	4.98	10868
2018-04-26	4.95	5.10	4.95	5.01	158872
2018-04-27	5.05	5.19	5.02	5.18	14190
2018-04-30	5.19	5.34	5.08	5.08	33288
2018-05-01	5.10	5.25	5.10	5.23	15147
2018-05-02	5.19	5.30	5.15	5.26	72328
2018-05-03	5.28	5.47	5.19	5.28	88230
2018-05-04	5.30	5.43	5.28	5.29	10197
2018-05-07	5.33	5.40	5.29	5.38	28586
2018-05-08	5.37	5.41	5.37	5.38	17652
2018-05-09	5.42	5.74	5.38	5.52	83481
2018-05-10	5.70	5.75	4.89	5.48	121826
2018-05-11	5.47	5.64	5.22	5.50	47492
2018-05-14	5.50	5.60	5.45	5.50	56788
2018-05-15	5.49	5.61	5.12	5.57	36031
2018-05-16	5.59	5.70	5.56	5.63	104509
2018-05-17	5.64	5.73	5.60	5.68	29020
2018-05-18	5.67	5.69	5.53	5.69	77075
2018-05-21	5.68	5.75	5.57	5.63	116725
2018-05-22	5.62	5.72	5.54	5.61	31568
2018-05-23	5.53	5.70	5.36	5.60	58898
2018-05-24	5.63	5.63	5.55	5.63	25054
2018-05-25	5.34	5.74	5.34	5.62	33975
2018-05-29	5.63	5.64	5.49	5.60	47910
2018-05-30	5.56	5.69	5.53	5.60	26887
2018-05-31	5.61	5.68	5.51	5.55	10630
2018-06-01	5.59	5.59	5.40	5.54	27669
2018-06-04	5.50	5.62	5.34	5.34	11905
2018-06-05	5.33	5.52	5.33	5.40	10473
2018-06-06	5.40	5.50	5.31	5.46	12151
2018-06-07	5.53	5.69	5.48	5.56	33297
2018-06-08	5.54	5.67	5.45	5.51	5244
2018-06-11	5.55	5.61	5.39	5.52	6648
2018-06-12	5.50	5.66	5.50	5.51	19407
2018-06-13	5.55	5.64	5.51	5.56	6020
2018-06-14	5.35	5.55	5.35	5.42	7034
2018-06-15	5.45	5.49	5.40	5.46	6101
2018-06-18	5.35	5.38	4.97	5.02	35538
2018-06-19	5.03	5.20	5.00	5.12	10053
2018-06-20	5.16	5.19	5.06	5.16	11910
2018-06-21	5.14	5.15	5.00	5.12	11702
2018-06-22	5.20	5.20	5.09	5.09	31001
2018-06-25	5.12	5.34	5.06	5.33	25718
2018-06-26	5.33	5.70	5.31	5.35	27404
2018-06-27	5.39	5.46	5.37	5.44	14271
2018-06-28	5.40	5.45	5.35	5.45	11897
2018-06-29	5.44	5.55	5.44	5.55	27138
2018-07-02	5.53	5.63	5.24	5.30	25747
2018-07-03	5.25	5.36	5.07	5.28	15199
2018-07-05	5.37	5.37	5.08	5.14	13228
2018-07-06	5.19	5.24	5.10	5.10	10338
2018-07-09	5.25	5.25	5.11	5.16	9681
2018-07-10	5.11	5.22	5.10	5.16	11452
2018-07-11	5.20	5.20	5.02	5.04	18450
2018-07-12	5.14	5.14	5.02	5.08	27518
2018-07-13	5.15	5.27	5.07	5.16	38797
2018-07-16	5.16	5.39	5.16	5.32	11203
2018-07-17	5.32	5.35	5.24	5.29	8348
2018-07-18	5.34	5.35	5.26	5.26	6022
2018-07-19	5.33	5.48	5.33	5.42	37894
2018-07-20	5.45	5.54	5.26	5.27	30371
2018-07-23	5.25	5.41	5.22	5.24	18042
2018-07-24	5.22	5.30	5.22	5.23	20258
2018-07-25	5.26	5.33	5.22	5.30	7285
2018-07-26	5.30	5.39	5.28	5.38	13737
2018-07-27	5.34	5.48	5.32	5.47	19803
2018-07-30	5.53	5.55	5.50	5.55	18534
2018-07-31	5.55	5.61	5.55	5.58	30306
2018-08-01	5.61	5.64	5.24	5.32	37507
2018-08-02	5.31	5.73	5.30	5.55	63982
2018-08-03	5.63	5.63	5.50	5.50	11532
2018-08-06	5.50	5.66	5.49	5.51	101541
2018-08-07	5.51	5.60	5.32	5.50	23476
2018-08-08	5.46	5.53	5.32	5.45	12345
2018-08-09	5.46	5.63	5.32	5.39	25760
2018-08-10	5.36	5.38	5.20	5.25	12517
2018-08-13	5.20	5.35	5.20	5.26	15612
2018-08-14	5.27	5.40	5.27	5.39	7844
2018-08-15	5.39	5.41	5.34	5.41	9925
2018-08-16	5.40	5.45	5.37	5.37	10948
2018-08-17	5.33	5.45	5.26	5.37	13139
2018-08-20	5.43	5.46	5.36	5.40	20681
2018-08-21	5.36	5.40	5.26	5.39	17716
2018-08-22	5.39	5.39	5.29	5.38	25447
2018-08-23	5.38	5.48	5.37	5.40	34428
2018-08-24	5.40	5.46	5.31	5.42	39590
2018-08-27	5.42	5.65	5.28	5.48	43486
2018-08-28	5.48	5.54	5.47	5.47	13113
2018-08-29	5.49	5.56	5.46	5.50	28118
2018-08-30	5.52	5.56	5.46	5.55	20936
2018-08-31	5.51	5.63	5.51	5.55	9983
2018-09-04	5.52	5.56	5.42	5.50	11692
2018-09-05	5.47	5.47	5.25	5.28	27606
2018-09-06	5.31	5.39	5.31	5.34	8312
2018-09-07	5.39	5.39	5.30	5.31	7553
2018-09-10	5.29	5.30	5.22	5.24	29493
2018-09-11	5.20	5.23	5.11	5.11	25990
2018-09-12	5.10	5.18	5.06	5.13	42863
2018-09-13	5.11	5.13	5.05	5.05	16714
2018-09-14	5.06	5.33	5.05	5.08	194015
2018-09-17	5.09	5.27	5.07	5.21	13806
2018-09-18	5.25	5.26	5.10	5.11	12327
2018-09-19	5.10	5.20	5.10	5.10	23876
2018-09-20	5.12	5.21	5.11	5.17	24222
2018-09-21	5.17	5.40	5.17	5.40	78764
2018-09-24	5.33	5.41	5.20	5.35	23042
2018-09-25	5.37	5.47	5.19	5.28	23137
2018-09-26	5.21	5.29	5.15	5.15	23671
2018-09-27	5.17	5.18	5.10	5.10	31014
2018-09-28	5.07	5.35	5.07	5.19	26023
2018-10-01	5.18	5.19	5.10	5.10	21104
2018-10-02	5.07	5.12	5.05	5.09	11471
2018-10-03	5.08	5.12	5.05	5.07	18529
2018-10-04	5.10	5.16	5.05	5.05	7445
2018-10-05	5.07	5.12	5.05	5.06	16593
2018-10-08	5.10	5.19	5.10	5.19	32308
2018-10-09	5.18	5.20	5.09	5.15	21447
2018-10-10	5.12	5.12	5.02	5.02	20567
2018-10-11	5.06	5.15	4.85	5.00	112719
2018-10-12	5.01	5.03	4.80	4.82	205243
2018-10-15	4.80	5.04	4.80	4.88	52558
2018-10-16	4.97	4.97	4.76	4.86	82459
2018-10-17	4.92	4.95	4.86	4.91	18850
2018-10-18	4.87	4.93	4.68	4.69	34130
2018-10-19	4.70	4.87	4.61	4.73	118158
2018-10-22	4.70	4.98	4.70	4.73	10484
2018-10-23	4.70	4.74	4.57	4.69	67391
2018-10-24	4.67	4.69	4.41	4.44	45020
2018-10-25	4.45	4.77	4.45	4.72	80715
2018-10-26	4.78	4.89	4.40	4.44	133663
2018-10-29	4.49	4.65	4.28	4.43	35176
2018-10-30	4.52	4.52	4.30	4.44	109986
2018-10-31	4.47	4.83	4.47	4.65	14701
2018-11-01	4.72	4.77	4.64	4.72	29464
2018-11-02	4.72	4.75	4.63	4.65	55708
2018-11-05	4.56	4.82	4.56	4.79	35461
2018-11-06	4.78	4.83	4.72	4.76	31042
2018-11-07	4.73	4.85	4.41	4.41	46030
2018-11-08	4.75	5.44	4.75	5.35	631278
2018-11-09	5.43	5.43	5.12	5.37	46021
2018-11-12	5.37	5.37	5.31	5.31	33603
2018-11-13	5.36	5.41	5.29	5.37	40260
2018-11-14	5.37	5.41	5.18	5.37	17140
2018-11-15	5.38	5.38	5.15	5.15	58763
2018-11-16	5.16	5.37	5.16	5.32	23843
2018-11-19	5.34	5.37	5.20	5.20	32457
2018-11-20	5.19	5.25	5.00	5.10	25441
2018-11-21	5.24	5.25	5.14	5.14	21528
2018-11-23	5.10	5.10	5.02	5.05	14967
2018-11-26	5.11	5.32	5.04	5.22	19790
2018-11-27	5.15	5.25	5.05	5.15	8290
2018-11-28	5.16	5.27	5.12	5.26	14736
2018-11-29	5.19	5.29	5.19	5.25	25891
2018-11-30	5.24	5.25	5.20	5.22	17355
2018-12-03	5.30	5.30	5.05	5.19	29101
2018-12-04	5.13	5.21	5.08	5.08	47839
2018-12-06	5.02	5.35	5.02	5.18	16533
2018-12-07	5.18	5.22	5.13	5.13	37034
2018-12-10	5.10	5.19	5.09	5.09	28748
2018-12-11	5.10	5.15	5.05	5.08	110853
2018-12-12	5.09	5.21	5.09	5.15	79704
2018-12-13	5.20	5.25	5.12	5.13	72074
2018-12-14	5.11	5.18	5.11	5.14	16263
2018-12-17	5.15	5.15	4.98	4.98	22346
2018-12-18	5.00	5.02	4.87	4.89	11231
2018-12-19	4.88	5.09	4.88	5.06	58163
2018-12-20	5.00	5.04	5.00	5.02	35755
2018-12-21	5.05	5.07	5.00	5.02	43614
2018-12-24	5.02	5.05	5.00	5.01	14104
2018-12-26	5.02	5.02	4.75	4.85	52307
2018-12-27	4.79	4.81	4.56	4.80	47921
2018-12-28	4.86	4.96	4.75	4.80	13969
2018-12-31	4.77	4.83	4.71	4.75	27093
2019-01-02	4.73	5.00	4.69	5.00	18355
2019-01-03	4.93	4.96	4.91	4.96	6674
2019-01-04	4.99	5.05	4.76	5.05	14076
2019-01-07	5.05	5.26	4.89	5.11	85988
2019-01-08	5.18	5.18	5.08	5.15	12274
2019-01-09	5.15	5.17	5.10	5.15	19218
2019-01-10	5.11	5.14	5.11	5.12	2453
2019-01-11	5.10	5.10	4.99	5.04	9434
2019-01-14	5.03	5.05	4.95	4.95	8732
2019-01-15	4.94	5.14	4.87	5.08	7629
2019-01-16	5.00	5.07	4.72	4.72	29107
2019-01-17	4.75	4.83	4.44	4.70	119366
2019-01-18	4.70	4.79	4.68	4.79	8061
2019-01-22	4.69	4.80	4.65	4.76	14605
2019-01-23	4.81	4.86	4.42	4.55	53892
2019-01-24	4.65	4.70	4.53	4.68	13927
2019-01-25	4.72	4.78	4.66	4.68	10324
2019-01-28	4.63	4.73	4.60	4.70	6084
2019-01-29	4.73	4.73	4.72	4.72	3717
2019-01-30	4.73	4.74	4.72	4.73	5124
2019-01-31	4.72	4.73	4.60	4.61	13880
2019-02-01	4.60	4.72	4.60	4.70	10474
2019-02-04	4.72	4.74	4.63	4.74	13686
2019-02-05	4.69	5.25	4.69	5.11	171504
2019-02-06	5.03	5.20	5.00	5.16	37879
2019-02-07	5.14	5.27	5.11	5.22	22004
2019-02-08	5.25	5.27	5.22	5.23	8668
2019-02-11	5.20	5.26	5.20	5.22	16385
2019-02-12	5.25	5.27	5.21	5.24	6998
2019-02-13	5.23	5.25	5.22	5.23	6358
2019-02-14	5.21	5.32	5.21	5.31	127047
2019-02-15	5.33	5.33	5.31	5.32	7131
2019-02-19	5.34	5.36	5.32	5.34	15269
2019-02-20	5.33	5.38	5.33	5.35	15252
2019-02-21	5.35	5.38	5.35	5.37	9465
2019-02-22	5.35	5.36	5.28	5.34	8356
2019-02-25	5.40	5.40	5.35	5.37	16090
2019-02-26	5.40	5.45	5.38	5.44	22347
2019-02-27	5.45	5.54	5.42	5.50	45486
2019-02-28	5.50	5.57	5.48	5.57	17232
2019-03-01	5.63	5.70	5.58	5.68	23955
2019-03-04	5.69	5.83	5.69	5.80	19773
2019-03-05	5.81	5.85	5.76	5.80	14986
2019-03-06	5.76	5.78	5.60	5.67	45367
2019-03-07	5.64	5.80	5.62	5.80	35596
2019-03-08	5.73	5.80	5.73	5.79	8550
2019-03-11	5.80	5.80	5.70	5.79	24412
2019-03-12	5.80	5.82	5.75	5.80	60657
2019-03-13	5.75	5.77	5.71	5.75	38667
2019-03-14	5.78	6.20	5.72	6.20	115418
2019-03-15	5.92	6.15	5.81	5.86	158576
2019-03-18	5.89	5.97	5.86	5.90	43807
2019-03-19	5.90	5.95	5.79	5.82	31420
2019-03-20	5.82	5.84	5.66	5.66	32906
2019-03-21	5.64	5.64	5.56	5.56	29499
2019-03-22	5.57	5.57	5.41	5.47	24935
2019-03-25	5.39	5.46	5.30	5.39	25136
2019-03-26	5.41	5.46	5.23	5.24	36959
2019-03-27	5.22	5.30	5.21	5.24	17211
2019-03-28	5.28	5.43	5.28	5.31	20926
2019-03-29	5.31	5.31	5.24	5.24	21362
2019-04-01	5.25	5.28	5.21	5.24	19549
2019-04-02	5.22	5.28	5.22	5.24	12441
2019-04-03	5.25	5.25	5.05	5.05	30163
2019-04-04	5.06	5.08	5.01	5.05	35795
2019-04-05	5.05	5.15	4.93	5.09	39376
2019-04-08	5.04	5.07	4.98	4.99	27919
2019-04-09	4.99	5.02	4.98	4.99	30163
2019-04-10	4.96	4.96	4.89	4.89	31529
2019-04-11	6.42	6.44	6.41	6.42	9180906
2019-04-12	6.43	6.44	6.43	6.44	339121
2019-04-15	6.42	6.44	6.42	6.44	369429
2019-04-16	6.43	6.44	6.43	6.44	145428
2019-04-17	6.43	6.44	6.43	6.43	146357
2019-04-18	6.44	6.44	6.43	6.44	73113
2019-04-22	6.44	6.44	6.43	6.44	186393
2019-04-23	6.43	6.44	6.43	6.44	119829
2019-04-24	6.44	6.45	6.44	6.44	96620
2019-04-25	6.45	6.47	6.45	6.46	147573
2019-04-26	6.47	6.48	6.46	6.46	30277
2019-04-29	6.46	6.48	6.46	6.47	87130
2019-04-30	6.48	6.50	6.47	6.47	49913
2019-05-01	6.47	6.47	6.45	6.45	51816
2019-05-02	6.46	6.47	6.45	6.45	40111
2019-05-03	6.45	6.46	6.45	6.45	42837
2019-05-06	6.45	6.46	6.45	6.46	126026
2019-05-07	6.45	6.46	6.45	6.45	57406
2019-05-08	6.45	6.46	6.45	6.46	39509
2019-05-09	6.45	6.46	6.45	6.45	257702
2019-05-10	6.45	6.45	6.44	6.44	138854
2019-05-13	6.44	6.45	6.44	6.45	85440
2019-05-14	6.44	6.45	6.44	6.44	18771
2019-05-15	6.44	6.45	6.44	6.45	27955
2019-05-16	6.44	6.45	6.44	6.45	15211
2019-05-17	6.44	6.45	6.44	6.45	15176
2019-05-20	6.44	6.45	6.44	6.45	140790
2019-05-21	6.44	6.45	6.44	6.44	52580
2019-05-22	6.44	6.45	6.44	6.45	63251
2021-09-22	43.50	48.75	43.12	47.55	20142119
2021-09-23	47.56	49.25	45.55	47.54	4258855
2021-09-24	47.00	48.38	46.10	46.75	1725257
2021-09-27	47.34	47.48	43.25	44.05	1917809
2021-09-28	43.02	43.65	40.05	42.73	4647709
2021-09-29	42.47	43.62	41.82	42.27	672374
2021-09-30	42.27	43.62	41.75	42.69	739536
2021-10-01	42.74	43.70	41.79	41.89	1279706
2021-10-04	41.71	42.00	39.73	40.88	969615
2021-10-05	40.61	41.37	40.18	40.21	827409
2021-10-06	39.75	40.21	39.00	39.26	843484
2021-10-07	40.00	41.62	39.90	41.29	1415836
2021-10-08	41.41	44.50	41.06	42.58	1641451
2021-10-11	42.51	42.51	41.70	42.15	292141
2021-10-12	42.30	43.02	41.90	42.26	197587
2021-10-13	42.55	42.99	40.88	41.27	449391
2021-10-14	41.70	43.86	41.53	41.68	633032
2021-10-15	41.70	42.25	41.30	41.45	342891
2021-10-18	41.50	42.10	40.02	40.75	1004032
2021-10-19	41.35	43.62	40.78	42.93	1089817
2021-10-20	42.59	45.83	42.54	45.17	1440320
2021-10-21	44.92	45.50	43.31	45.05	923771
2021-10-22	44.70	48.08	44.50	46.92	1339029
2021-10-25	47.00	48.59	45.84	46.66	1343313
2021-10-26	46.66	47.73	42.79	43.65	1891147
2021-10-27	43.72	44.79	43.41	44.48	581425
2021-10-28	44.60	48.00	44.60	46.38	798883
2021-10-29	46.48	50.63	46.37	50.25	1926540
2021-11-01	50.03	50.31	45.46	48.20	1958537
2021-11-02	47.40	53.36	45.64	50.07	2977119
2021-11-03	44.09	47.96	38.29	43.06	11713542
2021-11-04	44.98	44.98	38.90	39.59	8130213
2021-11-05	39.50	40.62	36.05	38.29	9699480
2021-11-08	38.40	40.75	37.21	40.72	3689964
2021-11-09	40.30	41.75	38.36	39.01	1485744
2021-11-10	39.01	39.50	37.20	37.95	953473
2021-11-11	38.15	39.20	36.82	38.41	1243942
2021-11-12	38.40	39.06	37.39	37.72	1271099
2021-11-15	38.00	38.49	34.59	34.70	1903353
2021-11-16	34.70	39.37	34.70	38.97	2407015
2021-11-17	38.81	39.55	38.13	38.73	1042615
2021-11-18	38.58	39.11	37.32	38.66	821487
2021-11-19	38.36	39.10	37.61	38.31	699275
2021-11-22	37.92	38.06	34.67	36.00	1268469
2021-11-23	35.82	36.28	33.73	34.36	1298888
2021-11-24	34.36	35.66	33.80	35.04	867285
2021-11-26	34.67	35.93	34.24	35.55	429919
2021-11-29	35.71	35.88	34.01	35.64	1285641
2021-11-30	35.63	36.23	34.62	35.22	757242
2021-12-01	35.62	36.00	30.84	30.85	1199374
2021-12-02	31.28	33.34	31.00	32.30	1648882
2021-12-03	32.20	32.20	27.94	28.46	2782627
2021-12-06	28.51	28.70	25.77	26.62	3188748
2021-12-07	27.60	28.78	26.93	28.49	1890746
2021-12-08	28.41	30.05	28.12	29.03	950334
2021-12-09	28.59	29.80	27.04	27.37	1321172
2021-12-10	27.35	27.82	26.27	26.64	970096
2021-12-13	26.64	27.43	25.61	25.80	1405082
2021-12-14	25.46	25.50	23.65	24.16	1405120
2021-12-15	24.16	27.16	23.19	27.03	1553753
2021-12-16	27.03	27.66	25.66	26.11	1770921
2021-12-17	25.54	27.39	24.97	27.02	4253844
2021-12-20	26.51	27.44	25.63	26.58	1246764
2021-12-21	26.82	29.60	26.70	29.45	1231316
2021-12-22	29.40	29.66	26.83	27.25	1197842
2021-12-23	27.25	28.12	26.00	27.94	1171903
2021-12-27	27.91	28.95	26.96	27.05	608195
2021-12-28	27.00	27.41	24.94	25.05	1432549
2021-12-29	24.90	25.17	23.90	25.10	1161819
2021-12-30	25.10	26.74	24.83	26.15	803534
2021-12-31	26.13	26.55	25.81	26.26	911676
2022-01-03	26.40	26.81	24.82	25.62	536705
2022-01-04	25.51	25.51	23.20	24.10	1216132
2022-01-05	23.96	24.11	21.06	21.75	3149824
2022-01-06	21.49	22.90	20.84	22.11	2789844
2022-01-07	22.13	22.98	21.72	22.80	1038254
2022-01-10	22.37	23.61	21.90	23.50	1291002
2022-01-11	23.59	25.20	23.33	24.49	1491412
2022-01-12	24.68	25.78	23.85	24.05	1107338
2022-01-13	24.08	24.51	22.04	22.55	1043041
2022-01-14	22.10	23.24	22.01	23.10	1357353
2022-01-18	22.89	23.68	22.29	22.70	1389800
2022-01-19	22.60	23.42	21.88	21.92	886512
2022-01-20	22.15	22.96	22.03	22.11	591798
2022-01-21	21.90	22.67	20.57	20.70	997397
2022-01-24	20.19	21.05	18.52	21.04	2277721
2022-01-25	20.50	21.14	19.76	20.61	974635
2022-01-26	21.26	22.61	21.07	21.46	1464541
2022-01-27	21.71	22.13	20.28	20.60	746085
2022-01-28	20.81	20.96	19.55	20.32	1734361
2022-01-31	20.48	21.83	20.00	21.75	3018641
2022-02-01	22.14	22.67	20.86	22.53	1779478
2022-02-02	22.88	23.35	21.22	21.31	959957
2022-02-03	21.09	21.48	19.00	19.01	1766416
2022-02-04	19.74	20.91	18.55	20.84	2123673
2022-02-07	20.84	22.77	20.82	22.08	2130318
2022-02-08	22.03	22.58	21.60	22.53	1690732
2022-02-09	22.96	23.72	22.49	23.49	1640123
2022-02-10	22.76	23.65	22.00	22.46	1953140
2022-02-11	20.40	21.43	18.10	18.41	4638173
2022-02-14	18.72	21.36	18.57	20.41	5767135
2022-02-15	20.43	22.39	20.00	22.15	3115385
2022-02-16	22.14	22.44	21.51	21.85	1844908
2022-02-17	22.38	22.38	18.80	19.25	6948335
2022-02-18	18.91	19.96	18.40	18.97	3403491
2022-02-22	18.63	19.45	18.30	18.60	2447286
2022-02-23	18.16	18.88	16.66	16.75	2220308
2022-02-24	15.60	17.93	15.60	17.63	1921694
2022-02-25	17.63	18.21	17.29	17.97	2290799
2022-02-28	17.95	18.53	17.71	18.32	1886621
2022-03-01	18.42	19.68	18.20	19.19	2652759
2022-03-02	19.50	19.99	18.21	18.93	1872140
2022-03-03	19.16	19.32	17.42	17.64	1472668
2022-03-04	17.50	17.90	16.80	17.02	2915360
2022-03-07	17.00	17.31	15.82	15.90	2059109
2022-03-08	16.00	17.02	15.69	16.37	2713126
2022-03-09	17.11	18.61	17.01	18.23	2391302
2022-03-10	17.73	18.24	17.53	17.87	724015
2022-03-11	18.22	18.22	16.85	17.21	4996616
2022-03-14	17.02	18.09	16.43	16.90	3343437
2022-03-15	17.15	17.63	16.55	16.93	4138900
2022-03-16	17.70	19.28	17.57	18.52	2977386
2022-03-17	18.26	19.44	17.96	19.15	1746662
2022-03-18	19.20	20.65	19.11	20.06	2581016
2022-03-21	20.10	20.69	19.50	20.04	2372367
2022-03-22	19.93	20.80	19.63	20.11	2198683
2022-03-23	19.99	20.60	19.24	20.52	3797430
2022-03-24	19.50	19.65	18.33	19.56	6023803
2022-03-25	19.78	20.20	19.05	20.10	3584391
2022-03-28	19.95	20.89	19.70	20.61	3036851
2022-03-29	20.55	21.26	20.40	20.78	3958763
2022-03-30	20.56	21.10	19.65	19.94	2788178
2022-03-31	19.78	19.79	17.85	17.92	3431019
2022-04-01	18.22	18.24	17.16	17.96	3597455
2022-04-04	18.23	20.26	18.16	19.69	3251903
2022-04-05	19.63	19.65	18.34	18.58	3291754
2022-04-06	18.01	18.44	16.86	17.64	5688152
2022-04-07	17.58	18.00	16.63	17.02	2896643
2022-04-08	16.83	16.91	15.76	16.44	2651547
2022-04-11	16.14	17.99	16.04	17.71	4520827
2022-04-12	18.20	19.39	17.90	18.38	4039672
2022-04-13	18.10	19.40	17.87	19.07	3336102
2022-04-14	19.21	19.58	18.80	19.12	3309228
2022-04-18	18.94	19.45	18.04	18.19	4619663
2022-04-19	18.00	20.01	17.86	19.61	3438032
2022-04-20	19.83	19.97	18.32	18.36	2628839
2022-04-21	19.00	19.20	17.61	17.86	2601074
2022-04-22	17.83	18.35	17.37	17.78	3404522
2022-04-25	17.75	19.11	17.60	18.82	3144468
2022-04-26	18.80	18.80	17.38	17.42	3771826
2022-04-27	17.43	18.21	16.96	17.60	4183464
2022-04-28	17.94	18.96	17.59	18.94	1493369
2022-04-29	18.83	19.89	18.13	18.17	1914732
2022-05-02	18.22	18.60	17.58	18.11	2337175
2022-05-03	18.08	18.69	16.69	16.96	4356382
2022-05-04	15.01	16.98	14.80	16.82	8570570
2022-05-05	16.54	16.78	15.32	15.99	3451798
2022-05-06	15.45	16.46	14.84	15.77	2553192
2022-05-09	15.28	15.47	14.03	14.07	2453852
2022-05-10	14.36	14.89	13.56	14.48	3747212
2022-05-11	14.25	14.70	13.40	13.50	3232309
2022-05-12	12.94	14.83	12.91	14.54	3450786
2022-05-13	14.96	17.12	14.94	16.19	3817291
2022-05-16	15.90	16.40	15.23	15.32	1375548
2022-05-17	15.83	16.28	14.78	15.56	1885786
2022-05-18	15.25	16.62	14.86	15.14	2754760
2022-05-19	15.00	16.25	15.00	15.80	2262755
2022-05-20	16.21	16.51	15.12	15.88	1840036
2022-05-23	15.46	16.11	15.02	15.69	1118988
2022-05-24	15.16	15.20	13.50	13.86	2363623
2022-05-25	13.95	14.43	13.55	14.16	2795501
2022-05-26	14.12	14.71	13.85	14.52	1680046
2022-05-27	14.76	16.14	14.50	16.09	1692671
2022-05-31	15.84	16.22	15.33	15.76	4232708
2022-06-01	15.45	16.07	14.99	15.32	2890574
2022-06-02	15.24	16.55	15.06	16.25	2190413
2022-06-03	15.95	16.30	15.18	15.36	2093898
2022-06-06	15.60	16.61	15.02	15.48	4294686
2022-06-07	14.71	15.14	14.46	15.08	5189375
2022-06-08	15.14	16.29	14.91	15.65	2409883
2022-06-09	15.48	15.75	13.80	14.32	4537660
2022-06-10	13.27	13.34	11.54	12.35	7314181
2022-06-13	11.61	12.00	11.20	11.34	4372363
2022-06-14	11.38	11.94	10.89	11.00	4247283
2022-06-15	11.06	11.43	10.63	11.19	6317026
2022-06-16	10.74	11.41	10.51	10.88	5358638
2022-06-17	10.96	11.69	10.94	11.30	8844005
2022-06-21	11.78	12.14	11.31	11.45	3311042
2022-06-22	11.28	11.72	11.02	11.17	2693452
2022-06-23	11.31	12.18	11.25	12.03	2116568
2022-06-24	12.27	13.65	12.15	13.50	4713441
2022-06-27	13.47	13.60	12.93	13.46	2178624
2022-06-28	13.39	13.57	12.89	13.08	2686078
2022-06-29	13.02	13.31	12.78	13.08	1279026
2022-06-30	12.76	13.25	12.38	13.15	2527908
2022-07-01	13.20	13.80	13.05	13.47	1877660
2022-07-05	13.21	14.89	13.08	14.77	2517082
2022-07-06	14.85	15.54	14.71	14.86	5605175
2022-07-07	14.72	16.08	14.65	15.22	2779584
2022-07-08	14.90	15.41	14.66	15.28	925199
2022-07-11	15.22	15.36	14.70	14.89	1335877
2022-07-12	14.15	14.28	12.82	13.12	7518394
2022-07-13	12.76	12.95	12.30	12.77	3526961
2022-07-14	12.50	12.50	11.95	11.99	3160215
2022-07-15	11.85	12.27	11.47	12.25	3299971
2022-07-18	12.51	13.32	12.41	12.64	3551701
2022-07-19	12.90	13.27	12.43	12.83	2667144
2022-07-20	12.95	14.17	12.95	13.75	3373835
2022-07-21	13.66	14.10	13.62	13.81	1872005
2022-07-22	13.62	14.00	12.96	13.03	1193351
2022-07-25	12.89	13.19	12.41	12.51	1194796
2022-07-26	12.27	12.30	11.51	11.72	1637059
2022-07-27	11.95	12.50	11.86	12.50	1397331
2022-07-28	12.40	12.89	12.16	12.83	1564100
2022-07-29	12.59	13.22	12.46	13.11	1510979
2022-08-01	12.73	13.92	12.67	13.47	2400108
2022-08-02	13.22	14.26	13.00	13.95	2505442
2022-08-03	14.40	15.60	14.36	15.12	4198117
2022-08-04	14.43	15.45	14.37	15.40	2263518
2022-08-05	14.98	15.50	14.72	15.31	2029491
2022-08-08	15.48	16.43	15.41	15.90	2278646
2022-08-09	15.47	15.51	14.75	15.01	2745756
2022-08-10	15.73	16.46	15.73	16.45	3101383
2022-08-11	16.50	16.83	16.17	16.33	3232177
2022-08-12	16.50	17.02	16.47	16.83	2336123
2022-08-15	16.80	16.96	16.20	16.37	2362655
2022-08-16	16.18	16.60	15.77	16.38	2094649
2022-08-17	15.93	16.22	15.61	15.77	1430720
2022-08-18	15.65	15.84	15.42	15.65	1237771
2022-08-19	15.29	15.31	14.08	14.39	2776424
2022-08-22	14.10	14.31	13.20	13.63	2487349
2022-08-23	13.66	14.49	13.66	13.99	2592872
2022-08-24	14.02	14.54	14.02	14.16	1429737
2022-08-25	14.15	14.64	14.01	14.57	1213709
2022-08-26	14.57	14.73	13.79	13.99	1438966
2022-08-29	13.74	14.16	13.40	13.48	1247930
2022-08-30	13.66	13.91	13.32	13.50	1025280
2022-08-31	13.80	14.39	13.50	13.61	1584380
2022-09-01	13.44	13.54	12.70	13.38	1609907
2022-09-02	13.62	13.93	13.23	13.30	1329081
2022-09-06	13.39	13.80	13.23	13.40	1478788
2022-09-07	13.35	13.63	12.76	13.36	1732941
2022-09-08	13.18	13.87	13.05	13.87	1164963
2022-09-09	14.06	14.67	14.06	14.47	1374796
2022-09-12	14.59	15.18	14.51	15.12	1971500
2022-09-13	14.22	14.83	14.10	14.41	1640794
2022-09-14	15.02	15.99	14.53	15.84	5765186
2022-09-15	15.58	16.14	15.42	15.61	3280204
2022-09-16	15.00	15.41	14.67	14.78	5265633
2022-09-19	14.79	15.10	14.49	14.85	2032072
2022-09-20	14.52	14.84	14.49	14.54	2085904
2022-09-21	14.60	14.77	14.01	14.04	1324719
2022-09-22	14.21	14.29	13.33	13.39	1590625
2022-09-23	13.17	13.48	12.87	13.27	1031425
2022-09-26	13.27	13.76	12.85	12.91	950361
2022-09-27	13.25	13.60	13.12	13.52	1145831
2022-09-28	13.69	14.38	13.42	14.23	1170291
2022-09-29	13.86	14.03	13.38	13.50	761451
2022-09-30	13.45	14.03	12.96	12.97	1085691
2022-10-03	13.06	14.24	13.03	13.90	1563685
2022-10-04	14.39	14.88	14.22	14.87	1505356
2022-10-05	14.52	15.02	14.32	14.93	867863
2022-10-06	14.77	15.09	14.38	14.67	1284669
2022-10-07	14.20	14.32	13.54	13.66	1195524
2022-10-10	13.65	13.65	12.42	12.85	933227
2022-10-11	12.79	12.94	12.17	12.94	1204773
2022-10-12	12.94	13.14	12.46	12.92	954976
2022-10-13	12.28	13.13	11.96	12.98	1419407
2022-10-14	13.31	13.40	12.50	12.52	1483301
2022-10-17	12.98	13.52	12.98	13.41	912858
2022-10-18	13.99	14.11	13.31	13.69	916927
2022-10-19	13.40	13.45	12.96	12.99	1006565
2022-10-20	12.83	13.75	12.83	13.07	803433
2022-10-21	13.07	13.28	12.55	13.23	651883
2022-10-24	13.34	13.34	12.43	12.79	1347771
2022-10-25	12.84	13.88	12.84	13.84	897252
2022-10-26	13.40	14.10	13.05	13.16	927000
2022-10-27	13.31	13.90	13.29	13.68	1373887
2022-10-28	13.54	13.80	13.18	13.78	623698
2022-10-31	13.47	14.12	13.47	13.59	1486983
2022-11-01	14.00	14.17	13.16	13.16	1357052
2022-11-02	14.35	14.48	12.20	12.24	1925917
2022-11-03	12.08	12.84	12.08	12.49	1088723
2022-11-04	12.55	12.99	11.95	12.32	1320688
2022-11-07	12.31	12.99	11.92	12.93	1533729
2022-11-08	13.08	13.96	12.59	13.55	1183126
2022-11-09	13.26	13.26	12.44	12.80	1168950
2022-11-10	13.87	14.55	13.56	14.11	1453933
2022-11-11	14.18	14.96	14.14	14.73	1952474
2022-11-14	14.75	14.75	13.88	14.26	874089
2022-11-15	14.93	14.99	14.47	14.85	1107864
2022-11-16	14.62	14.66	13.86	13.96	877454
2022-11-17	13.50	13.59	13.01	13.08	502946
2022-11-18	13.32	13.72	12.81	12.97	586533
2022-11-21	13.02	13.11	12.53	12.75	1411648
2022-11-22	12.72	13.07	12.48	13.03	854491
2022-11-23	12.98	14.04	12.72	13.93	871130
2022-11-25	13.85	14.41	13.44	14.00	758848
2022-11-28	13.88	14.68	13.80	14.28	1949516
2022-11-29	14.18	14.53	13.80	14.05	1755123
2022-11-30	14.06	14.87	13.53	14.78	1674806
2022-12-01	14.78	15.30	14.71	15.19	1310694
2022-12-02	14.75	15.37	14.61	15.19	873361
2022-12-05	15.12	15.30	14.00	14.22	1442807
2022-12-06	14.22	14.28	13.59	13.78	1422707
2022-12-07	13.68	14.21	13.58	14.01	1185575
2022-12-08	14.77	15.46	14.49	14.88	2075219
2022-12-09	14.72	15.00	14.64	14.72	1149395
2022-12-12	14.90	15.75	14.90	15.58	1565895
2022-12-13	16.52	16.84	14.80	14.96	2142894
2022-12-14	14.80	15.40	14.51	15.15	1645887
2022-12-15	14.64	15.02	14.60	14.63	1292093
2022-12-16	14.76	15.20	14.54	14.68	2940529
2022-12-19	14.56	14.70	13.64	14.06	1946709
2022-12-20	13.97	14.53	13.88	14.50	1508288
2022-12-21	14.29	14.85	13.91	14.61	867817
2022-12-22	14.32	14.48	13.77	14.06	908858
2022-12-23	14.01	14.10	13.68	13.84	940318
2022-12-27	13.72	13.96	13.48	13.78	529853
2022-12-28	13.70	13.92	13.42	13.76	451042
2022-12-29	14.00	14.97	13.85	14.52	1132679
2022-12-30	14.15	14.73	14.15	14.71	875006
2023-01-03	15.08	15.34	14.50	14.83	1051466
2023-01-04	14.57	15.16	14.32	14.91	1392959
2023-01-05	14.75	14.82	14.01	14.32	1607367
2023-01-06	14.47	14.49	13.84	14.25	964560
2023-01-09	14.03	14.63	14.03	14.35	2010419
2023-01-10	14.18	14.51	14.06	14.31	1432032
2023-01-11	14.37	14.63	14.17	14.56	1769314
2023-01-12	14.63	14.94	14.06	14.91	2594650
2023-01-13	14.69	15.22	14.65	15.07	1470980
2023-01-17	15.06	16.38	14.72	16.20	2016048
2023-01-18	16.50	16.50	15.63	15.72	1560389
2023-01-19	15.37	15.52	14.89	15.17	1389235
2023-01-20	15.36	15.43	14.98	15.00	1225129
2023-01-23	15.15	15.35	14.90	15.23	2172685
2023-01-24	15.20	15.71	15.10	15.31	1183413
2023-01-25	14.87	15.47	14.45	15.32	1495450
2023-01-26	15.72	15.98	15.44	15.95	1378053
2023-01-27	15.87	16.93	15.86	16.89	1689140
2023-01-30	16.48	16.60	16.06	16.27	1866966
2023-01-31	16.01	16.52	15.85	16.18	3197571
2023-02-01	16.27	17.06	16.14	16.96	2936062
2023-02-02	17.40	17.69	16.81	17.57	2556954
2023-02-03	16.94	17.14	16.17	16.26	1656871
2023-02-06	17.25	17.75	16.22	16.27	2442846
2023-02-07	16.08	16.53	15.58	16.39	1859908
2023-02-08	17.10	18.14	16.62	16.93	3666258
2023-02-09	16.97	17.25	15.30	15.79	4542476
2023-02-10	15.67	15.97	15.50	15.82	2109140
2023-02-13	15.89	16.22	15.71	15.97	1157802
2023-02-14	15.80	16.65	15.69	16.58	1061854
2023-02-15	16.50	16.62	16.11	16.56	1843435
2023-02-16	16.03	16.25	15.76	15.77	1564446
2023-02-17	15.75	15.87	15.49	15.76	1269685
2023-02-21	15.40	15.65	15.17	15.30	899198
2023-02-22	15.41	15.69	15.04	15.31	629913
2023-02-23	15.40	15.51	14.92	15.34	634062
2023-02-24	14.96	15.08	14.71	14.89	848670
2023-02-27	15.22	15.23	14.82	14.90	1056868
2023-02-28	14.80	15.14	14.73	14.94	1688736
2023-03-01	14.96	15.07	14.46	14.50	1638762
2023-03-02	14.23	14.91	14.23	14.76	1884721
2023-03-03	14.86	15.76	14.60	15.56	2045179
2023-03-06	15.56	15.95	15.42	15.59	1284742
2023-03-07	15.62	15.89	15.43	15.51	2194302
2023-03-08	15.29	15.60	15.25	15.40	779079
2023-03-09	15.00	15.46	14.57	14.62	1243246
2023-03-10	14.50	14.61	13.30	13.64	2454310
2023-03-13	13.42	14.28	13.29	14.01	1770306
2023-03-14	14.00	14.53	13.91	14.43	2328088
2023-03-15	14.00	14.39	13.84	14.30	2039669
2023-03-16	14.20	14.21	13.86	14.01	1910215
2023-03-17	13.94	14.07	13.51	13.73	1707082
2023-03-20	13.70	13.70	12.95	13.51	2665432
2023-03-21	13.75	14.07	13.64	13.95	1671826
2023-03-22	13.84	14.00	13.40	13.42	1116833
2023-03-23	13.56	13.98	13.51	13.84	1393990
2023-03-24	13.87	13.92	13.25	13.84	1924557
2023-03-27	13.94	14.03	13.72	13.84	934727
2023-03-28	13.82	14.06	13.70	14.05	1306901
2023-03-29	14.30	14.55	14.13	14.44	1087391
2023-03-30	14.67	14.76	14.43	14.74	1020899
2023-03-31	14.81	15.69	14.75	15.36	1940902
2023-04-03	15.00	15.28	14.79	15.22	833151
2023-04-04	15.13	15.35	15.02	15.17	919868
2023-04-05	15.00	15.23	14.49	14.54	1610435
2023-04-06	14.50	14.81	14.16	14.81	646541
2023-04-10	14.45	14.81	14.36	14.77	1054238
2023-04-11	14.77	14.81	14.32	14.41	1647749
2023-04-12	14.71	14.90	14.10	14.13	1668657
2023-04-13	14.24	14.57	14.22	14.29	681807
2023-04-14	14.17	14.23	13.72	13.99	1387057
2023-04-17	14.09	14.73	14.04	14.69	1049047
2023-04-18	14.86	14.97	14.51	14.70	837504
2023-04-19	14.48	15.14	14.37	14.80	1181295
2023-04-20	14.80	15.15	14.65	14.91	951765
2023-04-21	15.00	15.19	14.77	15.10	922515
2023-04-24	15.00	15.09	13.78	14.33	1402078
2023-04-25	14.16	14.17	13.32	13.45	1934200
2023-04-26	13.59	13.87	13.33	13.70	1426203
2023-04-27	13.85	13.90	13.42	13.78	836786
2023-04-28	13.62	13.67	13.30	13.36	1437378
2023-05-01	13.17	13.42	13.00	13.28	2653926
2023-05-02	13.21	13.25	12.71	12.85	2511759
2023-05-03	14.47	14.47	12.72	12.89	5752458
2023-05-04	12.96	13.31	12.22	12.58	3221221
2023-05-05	12.65	13.34	12.65	13.13	2208008
2023-05-08	13.16	13.61	13.13	13.48	1275502
2023-05-09	13.34	13.61	13.30	13.43	1399296
2023-05-10	13.70	14.00	13.57	13.65	974350
2023-05-11	13.61	13.69	13.35	13.68	881210
2023-05-12	13.67	14.15	13.53	14.10	2290807
2023-05-15	13.95	14.83	13.91	14.74	2092256
2023-05-16	14.52	14.60	14.16	14.40	1155407
2023-05-17	14.43	14.69	14.21	14.61	1497781
2023-05-18	14.62	15.36	14.51	15.34	1940123
2023-05-19	15.03	15.52	15.03	15.34	2703915
2023-05-22	15.38	15.95	15.21	15.60	1550739
2023-05-23	14.86	15.98	14.69	15.23	3072275
2023-05-24	15.08	15.31	14.93	15.13	1916764
2023-05-25	15.27	15.30	14.37	14.44	3574897
2023-05-26	14.52	14.96	14.47	14.66	1733391
2023-05-30	14.86	15.39	14.83	14.85	1442052
2023-05-31	14.68	15.83	14.68	15.76	3601044
2023-06-01	15.25	15.68	14.81	15.48	2144462
2023-06-02	15.64	15.70	15.15	15.66	2081126
2023-06-05	15.55	15.93	15.37	15.76	1529129
2023-06-06	15.71	16.31	15.68	16.13	1856216
2023-06-07	16.04	16.33	15.89	15.91	1459409
2023-06-08	15.91	15.98	15.56	15.70	1662342
2023-06-09	15.73	15.88	15.53	15.67	2648779
2023-06-12	15.75	16.21	15.65	16.17	1957582
2023-06-13	16.23	16.77	16.06	16.73	2923138
2023-06-14	16.63	17.60	16.59	17.13	3582506
2023-06-15	16.70	17.31	16.56	17.22	2681585
2023-06-16	17.00	17.04	16.50	16.72	3201003
2023-06-20	16.69	16.99	16.51	16.94	2836852
2023-06-21	16.96	16.96	16.02	16.31	1947155
2023-06-22	16.19	16.63	16.07	16.52	1551301
2023-06-23	16.26	16.46	16.06	16.21	24063277
2023-06-26	16.05	16.51	15.85	15.88	1630070
2023-06-27	16.10	16.78	15.90	16.70	1880506
2023-06-28	16.62	17.27	16.52	17.20	3430496
2023-06-29	17.20	17.62	17.09	17.60	2208548
2023-06-30	17.65	17.85	17.41	17.58	2894776
2023-07-03	17.35	17.68	17.27	17.61	1297397
2023-07-05	17.25	17.40	16.49	16.50	3302796
2023-07-06	16.15	16.26	15.83	16.17	3844953
2023-07-07	16.20	16.62	16.15	16.30	2319979
2023-07-10	16.12	16.54	16.04	16.54	1765395
2023-07-11	16.65	17.15	16.60	17.09	1727188
2023-07-12	17.05	17.50	16.93	17.41	2209377
2023-07-13	17.52	17.92	17.50	17.65	1719393
2023-07-14	17.54	17.75	17.36	17.56	1561769
2023-07-17	17.64	17.85	17.45	17.62	2756914
2023-07-18	17.68	17.83	17.53	17.66	1805626
2023-07-19	17.82	18.41	17.79	18.08	2187884
2023-07-20	18.14	18.46	17.54	17.55	2252627
2023-07-21	17.75	17.88	16.93	16.97	2442296
2023-07-24	16.98	17.10	16.61	16.81	1419637
2023-07-25	16.98	17.22	16.72	17.00	1042702
2023-07-26	16.87	17.48	16.78	17.41	1154308
2023-07-27	17.75	17.93	17.14	17.29	1339219
2023-07-28	17.72	17.91	17.39	17.62	1168998
2023-07-31	17.76	18.71	17.75	18.66	2320607
2023-08-01	18.54	18.54	17.88	18.24	2344010
2023-08-02	21.56	23.09	20.85	21.61	13684041
2023-08-03	20.84	21.40	19.81	21.38	6010637
2023-08-04	21.43	21.62	20.91	20.92	3053562
2023-08-07	20.91	21.75	20.60	21.71	2686569
2023-08-08	21.21	21.45	20.81	21.45	3032474
2023-08-09	21.58	21.97	21.22	21.90	2687159
2023-08-10	22.00	22.54	21.95	22.50	3571425
2023-08-11	22.26	22.62	22.11	22.48	2466331
2023-08-14	22.39	22.85	22.15	22.76	1986083
2023-08-15	22.56	22.95	22.30	22.41	1804605
2023-08-16	22.41	22.45	21.98	22.08	2715253
2023-08-17	22.09	22.09	21.04	21.10	2050278
2023-08-18	20.69	21.60	20.47	21.45	2813183
2023-08-21	21.47	21.51	20.86	21.04	2403573
2023-08-22	20.35	21.19	20.31	20.90	3099159
2023-08-23	20.85	20.93	20.53	20.79	3143881
2023-08-24	21.03	21.18	20.42	20.67	2006767
2023-08-25	20.64	21.61	20.64	21.15	3946900
2023-08-28	21.25	21.58	20.98	21.20	2179925
2023-08-29	21.20	21.69	21.06	21.39	3060771
2023-08-30	21.34	21.96	21.22	21.89	3440381
2023-08-31	22.04	22.22	21.81	21.87	2240484
2023-09-01	22.12	22.55	22.10	22.30	2524505
2023-09-05	22.04	22.39	21.84	22.23	3710890
2023-09-06	22.06	23.21	21.94	22.94	4376193
2023-09-07	22.52	23.64	22.10	23.12	5214158
2023-09-08	23.42	23.80	21.84	21.90	3438339
2023-09-11	22.23	22.23	22.23	22.23	110
2023-09-12	21.66	22.55	21.64	21.68	2028424
2023-09-13	21.26	21.30	20.62	20.95	4582383
2023-09-14	21.00	21.05	20.51	20.56	3078644
2023-09-15	20.39	20.39	19.82	20.01	4310242
2023-09-18	19.77	19.97	19.48	19.89	3308742
2023-09-19	19.88	20.07	19.73	19.98	2362741
2023-09-20	19.95	20.53	19.82	20.09	1784307
2023-09-21	19.94	19.94	19.21	19.50	2505485
2023-09-22	19.81	19.86	19.35	19.38	1598730
2023-09-25	19.13	19.53	19.06	19.41	1554245
2023-09-26	19.21	19.58	18.69	18.72	1438491
2023-09-27	18.72	19.33	18.72	19.30	2162061
2023-09-28	19.24	19.76	19.05	19.56	1188018
2023-09-29	19.83	20.33	19.81	19.92	2358179
2023-10-02	19.92	20.07	19.22	19.37	2173593
2023-10-03	19.16	19.30	18.45	18.60	1682959
2023-10-04	18.74	19.14	18.59	18.91	1693024
2023-10-05	18.90	18.95	18.52	18.82	1662276
2023-10-06	18.59	19.76	18.52	19.51	2420372
2023-10-09	19.17	19.47	19.05	19.10	1306987
2023-10-10	19.15	19.62	18.69	18.70	1846317
2023-10-11	18.74	19.01	18.52	18.70	1891997
2023-10-12	18.58	18.69	17.72	17.92	1866001
2023-10-13	17.93	17.93	17.53	17.74	1167121
2023-10-16	17.93	18.75	17.81	18.58	2503247
2023-10-17	18.25	19.28	18.11	19.05	3302628
2023-10-18	19.03	19.15	18.70	18.92	2116005
2023-10-19	19.13	19.41	18.89	18.96	2253239
2023-10-20	18.97	19.00	18.20	18.55	2228029
2023-10-23	18.27	18.53	17.86	18.29	2415232
2023-10-24	18.62	19.15	18.30	18.63	2377218
2023-10-25	18.41	18.41	17.60	17.71	2009804
2023-10-26	17.82	17.93	17.40	17.67	2099721
2023-10-27	17.84	17.94	17.54	17.67	1582869
2023-10-30	17.62	17.88	17.39	17.62	2382288
2023-10-31	17.67	18.05	17.29	17.94	3857129
2023-11-01	17.65	18.63	17.12	17.55	4552107
2023-11-02	18.00	18.58	17.77	18.24	2365743
2023-11-03	18.35	19.00	18.35	19.00	2664121
2023-11-06	19.02	19.07	18.00	18.32	1798915
2023-11-07	18.55	19.15	18.28	18.92	2077916
2023-11-08	18.45	18.61	17.77	18.25	3652279
2023-11-09	18.37	18.44	16.87	17.05	3394505
2023-11-10	17.07	17.63	16.91	17.45	2186281
2023-11-13	17.38	17.49	17.11	17.18	1840437
2023-11-14	17.95	18.36	17.82	18.32	2398026
2023-11-15	18.39	18.78	18.06	18.17	2988324
2023-11-16	18.02	18.06	17.51	17.76	1931142
2023-11-17	17.91	18.62	17.85	18.56	2523469
2023-11-20	18.57	19.37	18.57	18.92	1919954
2023-11-21	18.64	19.18	18.59	18.75	1682489
2023-11-22	19.00	19.20	18.70	18.89	1650891
2023-11-24	18.84	19.05	18.79	18.89	504004
2023-11-27	18.72	19.12	18.66	18.96	1392382
2023-11-28	18.98	19.74	18.80	19.49	2598647
2023-11-29	19.92	21.13	19.91	20.45	3692109
2023-11-30	20.55	20.65	19.63	20.02	2535489
2023-12-01	20.16	21.50	20.13	21.21	3719759
2023-12-04	20.51	21.00	20.39	20.63	2398208
2023-12-05	20.48	20.97	20.06	20.88	1773987
2023-12-06	21.03	21.20	20.49	20.50	1402387
2023-12-07	20.50	20.51	19.69	20.07	2173580
2023-12-08	19.86	20.58	19.72	20.26	1033316
2023-12-11	20.05	20.56	19.82	20.53	1863818
2023-12-12	20.53	21.25	20.43	21.24	2647727
2023-12-13	21.30	22.24	21.06	22.19	4555924
2023-12-14	22.69	23.74	22.64	23.54	5003208
2023-12-15	23.80	24.16	23.43	24.15	5049629
2023-12-18	24.00	24.47	23.75	24.19	2591707
2023-12-19	24.24	24.98	24.24	24.48	2877999
2023-12-20	24.19	24.59	23.55	23.56	2050133
2023-12-21	23.99	24.10	23.38	24.08	1660450
2023-12-22	24.14	24.34	23.83	23.96	1082866
2023-12-26	24.17	24.25	23.81	23.84	1283677
2023-12-27	23.88	24.02	23.51	23.73	1356380
2023-12-28	23.96	24.15	23.68	24.00	1451144
2023-12-29	24.00	24.09	23.40	23.49	1720455
2024-01-02	23.11	23.15	21.93	22.08	2803726
2024-01-03	21.59	21.69	21.24	21.51	3342901
2024-01-04	21.48	22.01	21.22	21.47	2805511
2024-01-05	22.26	22.54	21.76	21.91	1685334
2024-01-08	22.07	22.89	21.94	22.70	2474017
2024-01-09	22.46	23.05	22.39	22.86	1513432
2024-01-10	22.97	23.48	22.89	23.32	2028093
2024-01-11	23.32	23.65	22.80	23.47	1899402
2024-01-12	23.73	23.93	23.44	23.59	2261138
2024-01-16	23.32	23.64	23.08	23.28	2000185
2024-01-17	22.90	22.99	22.06	22.38	2205782
2024-01-18	22.62	22.73	21.95	22.30	1675613
2024-01-19	22.51	22.51	21.02	21.24	4919625
2024-01-22	21.62	22.66	21.48	21.97	2685408
2024-01-23	22.24	22.37	21.81	21.98	2115289
2024-01-24	22.44	22.52	21.63	21.66	2784306
2024-01-25	22.05	22.15	21.31	21.89	3308020
2024-01-26	21.97	22.94	21.83	22.14	2480577
2024-01-29	22.45	23.30	22.25	23.29	2112767
2024-01-30	23.23	23.29	22.70	23.12	1588329
2024-01-31	23.00	23.00	22.15	22.20	2534215
2024-02-01	22.49	22.95	22.32	22.76	2531111
2024-02-02	22.36	22.41	21.64	22.33	3317995
2024-02-05	22.27	22.30	21.43	21.66	2323751
2024-02-06	21.64	22.01	21.12	21.82	3774726
2024-02-07	22.74	22.78	20.17	21.15	9091835
2024-02-08	21.00	21.68	20.80	21.36	3218600
2024-02-09	21.77	22.07	21.35	21.71	2711340
2024-02-12	21.64	22.14	21.39	21.58	3359189
2024-02-13	20.51	21.18	20.20	20.74	2772076
2024-02-14	21.15	21.46	20.98	21.27	1737785
2024-02-15	21.61	21.61	20.59	20.71	2651570
2024-02-16	20.44	20.88	20.29	20.69	2186665
2024-02-20	21.07	21.07	20.44	20.95	2221510
2024-02-21	20.48	20.59	20.12	20.33	1983794
2024-02-22	20.58	20.80	19.97	20.14	2078799
2024-02-23	20.14	20.37	20.09	20.25	1461867
2024-02-26	20.12	20.71	20.02	20.43	2482503
2024-02-27	20.00	20.91	19.50	20.88	2786194
2024-02-28	20.63	20.63	19.54	20.11	4140156
2024-02-29	20.54	20.61	19.91	20.44	3147796
2024-03-01	20.41	20.44	19.95	20.26	2423904
2024-03-04	20.39	20.39	19.65	19.72	1634458
2024-03-05	19.46	19.46	18.34	18.37	3976032
2024-03-06	18.64	18.86	18.31	18.64	2751604
2024-03-07	18.85	18.85	18.27	18.55	2981272
2024-03-08	18.76	19.30	18.46	18.63	2082377
2024-03-11	18.54	19.30	18.54	19.09	3129146
2024-03-12	19.13	19.18	18.65	18.66	1542232
2024-03-13	18.54	18.95	18.37	18.74	1678292
2024-03-14	18.66	18.73	17.80	18.03	3337773
2024-03-15	17.83	17.99	17.71	17.77	3051206
2024-03-18	17.90	18.13	17.64	17.97	3183272
2024-03-19	17.81	18.50	17.76	18.35	4093439
2024-03-20	18.34	18.71	18.18	18.59	2391987
2024-03-21	18.62	18.76	18.44	18.50	2070041
2024-03-22	18.45	18.64	18.16	18.29	1604744
2024-03-25	18.35	18.35	18.12	18.23	1255548
2024-03-26	18.44	18.44	17.89	17.92	1879588
2024-03-27	18.15	18.24	17.93	18.09	1623523
2024-03-28	18.06	18.41	17.99	18.21	1887909
2024-04-01	18.20	18.70	18.17	18.25	3395661
2024-04-02	17.80	17.99	17.65	17.79	2075310
2024-04-03	17.55	17.92	17.54	17.66	1367314
2024-04-04	17.94	18.72	17.78	18.01	3715876
2024-04-05	17.95	18.21	17.93	18.17	1698128
2024-04-08	18.32	18.70	18.21	18.64	2392209
2024-04-09	18.77	18.92	18.56	18.76	1816654
2024-04-10	18.03	18.38	17.89	17.96	1867051
2024-04-11	18.06	18.31	17.58	18.28	2188484
2024-04-12	18.04	18.16	17.85	17.96	1934099
2024-04-15	18.03	18.21	17.00	17.10	1839783
2024-04-16	17.00	17.53	16.86	17.30	1560507
2024-04-17	17.36	17.92	17.34	17.69	2187499
2024-04-18	17.76	17.97	17.54	17.65	2359309
2024-04-19	17.67	18.08	17.46	17.59	3974486
2024-04-22	17.73	18.19	17.60	18.16	2019197
2024-04-23	18.09	18.67	18.01	18.35	1534434
2024-04-24	18.31	18.58	18.13	18.52	2332877
2024-04-25	18.01	18.61	18.01	18.56	1561483
2024-04-26	18.74	18.74	18.26	18.44	2779528
2024-04-29	18.53	18.74	18.28	18.42	2421908
2024-04-30	18.16	18.38	17.84	17.85	2290450
2024-05-01	17.90	18.78	17.86	18.25	3567705
2024-05-02	13.40	14.77	13.01	14.67	22956337
2024-05-03	14.93	14.95	13.83	14.03	6974887
2024-05-06	14.09	14.39	14.02	14.13	4229123
2024-05-07	14.12	14.58	14.07	14.26	3732133
2024-05-08	14.02	14.11	13.78	13.82	2337313
2024-05-09	13.87	14.12	13.78	13.83	2583494
2024-05-10	13.87	13.95	13.64	13.71	3421497
2024-05-13	13.88	14.02	13.72	13.74	2062875
2024-05-14	13.93	13.99	13.72	13.75	2010248
2024-05-15	13.97	14.11	13.82	13.94	2352113
2024-05-16	13.84	13.89	13.67	13.84	2057132
2024-05-17	13.81	13.85	13.56	13.64	2587098
2024-05-20	13.60	14.23	13.56	14.14	3144526
2024-05-21	14.11	14.19	13.63	13.74	1609249
2024-05-22	13.78	14.00	13.64	13.75	1767459
2024-05-23	13.81	13.84	13.26	13.29	2409183
2024-05-24	13.23	13.39	13.14	13.24	2482326
2024-05-28	13.34	13.94	13.16	13.37	3233979
2024-05-29	13.18	13.83	13.17	13.65	2310046
2024-05-30	13.50	13.76	13.12	13.16	3734756
2024-05-31	13.27	13.30	12.69	12.88	4325161
2024-06-03	13.11	13.18	12.66	12.74	3647556
2024-06-04	12.72	12.90	12.63	12.67	1951285
2024-06-05	12.79	12.97	12.56	12.89	1668920
2024-06-06	12.86	13.13	12.86	13.03	1723480
2024-06-07	12.89	12.89	12.71	12.73	1494281
2024-06-10	12.64	12.83	12.57	12.80	1360316
2024-06-11	12.71	12.89	12.69	12.78	1321409
2024-06-12	13.08	13.29	12.60	12.65	2531611
2024-06-13	12.69	12.72	12.23	12.32	1651296
2024-06-14	12.33	12.47	12.22	12.31	1613378
2024-06-17	12.28	12.41	12.19	12.32	1759668
2024-06-18	12.27	12.32	12.07	12.10	1243238
2024-06-20	12.04	12.20	11.90	12.18	2034620
2024-06-21	12.22	12.53	12.12	12.51	4623236
2024-06-24	12.41	12.55	12.29	12.35	1672954
2024-06-25	12.34	12.37	12.19	12.21	1269718
2024-06-26	12.14	12.51	12.03	12.43	1528324
2024-06-27	12.47	12.82	12.41	12.69	1563333
2024-06-28	12.74	12.79	12.57	12.69	8586209
2024-07-01	12.74	12.86	12.56	12.81	1636777
2024-07-02	12.91	13.13	12.78	13.04	2108442
2024-07-03	13.04	13.07	12.74	12.74	822117
2024-07-05	12.81	13.04	12.69	12.87	1162043
2024-07-08	12.89	12.95	12.63	12.70	1363056
2024-07-09	12.66	12.66	12.20	12.32	1754653
2024-07-10	12.35	12.41	12.18	12.38	1694477
2024-07-11	12.70	12.94	12.59	12.76	1611593
2024-07-12	12.78	12.92	12.59	12.90	2247356
2024-07-15	13.00	13.47	12.89	13.41	2973920
2024-07-16	13.48	13.80	13.45	13.63	1938531
2024-07-17	13.50	13.66	13.42	13.47	2152683
2024-07-18	13.49	13.62	13.11	13.19	2277200
2024-07-19	13.26	13.35	13.06	13.09	1559388
2024-07-22	13.21	13.21	12.98	13.11	1300602
2024-07-23	13.12	13.29	13.06	13.17	1524963
2024-07-24	13.05	13.24	12.70	12.72	1767665
2024-07-25	12.87	13.52	12.81	13.24	2729980
2024-07-26	13.42	13.77	13.33	13.50	2920493
2024-07-29	13.53	13.58	13.30	13.31	2334527
2024-07-30	13.40	13.57	13.11	13.28	5088246
2024-07-31	13.50	13.56	12.41	12.50	5437566
2024-08-01	12.57	12.70	11.87	11.97	3284290
2024-08-02	11.54	11.78	11.24	11.67	2266364
2024-08-05	11.00	11.45	10.96	11.31	2675731
2024-08-06	11.35	11.36	11.14	11.15	2909294
2024-08-07	11.36	11.47	11.03	11.04	1846936
2024-08-08	11.16	11.33	11.15	11.28	2010653
2024-08-09	11.25	11.35	11.13	11.25	1964995
2024-08-12	11.25	11.34	11.13	11.16	1746554
2024-08-13	11.21	11.32	11.14	11.24	1559022
2024-08-14	11.11	11.22	10.98	11.07	2316118
2024-08-15	11.33	11.69	11.27	11.35	3124032
2024-08-16	11.30	11.50	11.25	11.48	2053492
2024-08-19	11.50	11.85	11.47	11.75	1623083
2024-08-20	11.80	12.21	11.73	12.13	5493655
2024-08-21	12.16	12.21	11.87	12.00	1314463
2024-08-22	12.01	12.17	11.56	11.59	1157893
2024-08-23	11.71	11.96	11.60	11.95	1601441
2024-08-26	12.03	12.23	11.99	12.14	1157631
2024-08-27	12.03	12.23	12.01	12.14	1263793
2024-08-28	11.90	11.92	11.56	11.63	1727935
2024-08-29	11.79	11.98	11.65	11.72	1440063
2024-08-30	11.79	11.90	11.61	11.68	1722072
2024-09-03	11.54	11.72	11.42	11.53	1882499
2024-09-04	11.44	11.63	11.35	11.55	1543453
2024-09-05	11.37	11.53	11.24	11.49	2186153
2024-09-06	11.55	11.57	11.17	11.35	2173814
2024-09-09	11.41	11.75	11.37	11.55	1614613
2024-09-10	11.43	11.43	11.05	11.23	2697945
2024-09-11	11.18	11.27	11.06	11.19	3301682
2024-09-12	11.23	11.35	11.10	11.19	1345060
2024-09-13	11.27	11.48	11.23	11.32	1821708
2024-09-16	11.35	11.44	11.10	11.12	3544967
2024-09-17	11.23	11.32	11.12	11.27	3536107
2024-09-18	11.29	11.34	11.13	11.16	4650479
2024-09-19	11.46	11.65	11.31	11.57	3362385
2024-09-20	11.37	11.47	11.24	11.33	4058877
2024-09-23	11.38	11.38	11.09	11.25	1781180
2024-09-24	11.32	11.40	11.22	11.31	5288968
2024-09-25	11.30	11.30	10.95	10.96	2473033
2024-09-26	11.10	11.17	10.89	11.04	2940277
2024-09-27	11.17	11.50	11.12	11.44	2930220
2024-09-30	11.38	11.72	11.35	11.48	2562780
2024-10-01	11.52	11.55	11.18	11.20	3303325
2024-10-02	11.20	11.26	10.97	11.01	3359444
2024-10-03	10.93	11.04	10.84	10.88	3156757
2024-10-04	11.06	11.39	10.99	11.24	2031146
2024-10-07	11.19	11.19	11.00	11.02	1957336
2024-10-08	11.04	11.22	10.97	11.04	1640508
2024-10-09	11.05	11.28	10.99	11.21	2218119
2024-10-10	11.10	11.18	10.81	11.16	2944972
2024-10-11	11.07	11.57	11.07	11.47	2540674
2024-10-14	11.51	11.51	11.25	11.39	2714462
2024-10-15	11.36	11.57	11.29	11.51	2984378
2024-10-16	11.45	11.47	11.22	11.30	2448092
2024-10-17	11.30	11.37	11.06	11.28	5545726
2024-10-18	11.30	11.41	11.15	11.30	4138125
2024-10-21	11.31	11.37	11.13	11.28	2531558
2024-10-22	11.24	11.42	11.07	11.40	2488493
2024-10-23	11.42	11.48	10.87	11.16	3457803
2024-10-24	11.33	11.78	11.32	11.60	4664202
2024-10-25	11.65	11.80	11.56	11.62	3840329
2024-10-28	11.70	11.77	11.58	11.69	2515729
2024-10-29	11.67	11.84	11.60	11.79	1905975
2024-10-30	11.73	11.99	11.73	11.87	3846355
2024-10-31	11.89	12.00	11.69	11.70	4763049
2024-11-01	11.86	12.17	11.73	12.05	3554950
2024-11-04	12.05	12.35	11.91	12.23	4461354
2024-11-05	12.20	12.49	12.16	12.44	3880550
2024-11-06	12.85	13.10	12.74	13.09	6352331
2024-11-07	15.31	16.91	15.23	16.82	16531227
2024-11-08	16.37	16.52	15.91	16.44	10459693
2024-11-11	16.59	16.66	16.27	16.51	7317682
2024-11-12	16.12	16.71	16.08	16.50	3161466
2024-11-13	16.53	17.05	16.46	16.63	5519656
2024-11-14	16.78	16.94	16.30	16.32	5242866
2024-11-15	16.34	16.39	15.59	15.73	4760059
2024-11-18	15.83	15.84	14.92	15.01	5396373
2024-11-19	14.79	15.00	14.69	14.99	6235454
2024-11-20	15.12	15.39	15.06	15.28	5605233
2024-11-21	15.50	16.57	15.37	16.54	5101557
2024-11-22	16.20	16.61	15.75	16.54	6450930
2024-11-25	16.70	16.82	16.33	16.45	4792544
2024-11-26	16.34	16.51	16.20	16.32	2964504
2024-11-27	16.26	16.36	15.80	15.83	3996203
2024-11-29	15.90	16.08	15.78	15.99	2210646
2024-12-02	16.27	16.53	16.00	16.10	4470019
2024-12-03	15.96	16.11	15.79	15.98	5377613
2024-12-04	16.58	16.73	16.11	16.35	5047869
2024-12-05	16.28	16.39	16.08	16.09	2298643
2024-12-06	16.35	16.64	16.18	16.61	2902400
2024-12-09	16.96	17.66	16.54	16.82	5701317
2024-12-10	16.74	17.15	16.33	16.41	5723408
2024-12-11	16.43	17.22	16.41	16.96	4291843
2024-12-12	16.63	16.93	16.51	16.89	2893328
2024-12-13	16.89	16.89	16.28	16.55	3449212
2024-12-16	16.51	17.07	16.39	17.02	2926364
2024-12-17	17.30	17.32	16.78	16.79	3101324
2024-12-18	16.83	16.92	15.36	15.66	5678873
2024-12-19	15.72	15.84	15.29	15.40	4591598
2024-12-20	15.00	15.55	14.96	15.33	5463293
2024-12-23	15.32	15.61	15.19	15.59	2697324
2024-12-24	15.70	16.03	15.60	15.90	1110335
2024-12-26	15.82	16.14	15.77	16.06	1743363
2024-12-27	15.96	16.12	15.71	15.94	2548844
2024-12-30	15.63	16.08	15.44	16.00	3291404
2024-12-31	16.12	16.37	15.97	16.17	3800725
2025-01-02	16.38	16.47	15.62	15.90	2828467
2025-01-03	16.11	16.15	15.72	16.07	2902804
2025-01-06	16.28	16.96	16.23	16.33	4116837
2025-01-07	16.38	16.47	15.98	16.13	2557407
2025-01-08	15.96	16.19	15.84	16.15	2465277
2025-01-10	15.80	15.87	15.29	15.59	3275488
2025-01-13	15.40	15.81	15.40	15.60	2056080
2025-01-14	15.76	16.25	15.71	16.13	2865164
2025-01-15	16.51	16.96	16.47	16.77	3439359
2025-01-16	17.00	17.60	16.96	17.46	3399672
2025-01-17	17.60	17.60	17.13	17.44	3355390
2025-01-21	16.69	17.47	16.63	17.44	4192152
2025-01-22	17.36	17.48	17.10	17.27	3071908
2025-01-23	17.13	18.05	17.07	18.04	3479352
2025-01-24	18.14	18.41	18.04	18.30	4374757
2025-01-27	17.96	19.14	17.77	17.99	6073859
2025-01-28	18.18	19.77	18.02	19.75	7873941
2025-01-29	19.60	19.62	18.73	19.30	6946349
2025-01-30	19.00	19.48	18.57	18.60	6125719
2025-01-31	19.04	19.27	18.54	18.60	4522834
2025-02-03	17.92	18.51	17.80	18.46	3940772
2025-02-04	18.50	18.54	18.27	18.49	2760925
2025-02-05	18.48	18.62	18.36	18.50	3237579
2025-02-06	18.70	18.78	18.23	18.36	3650426
2025-02-07	18.42	18.48	17.80	17.89	3071703
2025-02-10	18.30	18.57	18.24	18.30	4710594
2025-02-11	18.06	18.51	17.64	17.86	6933370
2025-02-12	18.76	18.78	16.73	17.80	10455911
2025-02-13	17.69	18.03	16.91	17.43	5166943
2025-02-14	17.48	17.66	16.82	17.05	3844793
2025-02-18	17.10	17.62	17.05	17.60	4166667
2025-02-19	17.36	17.90	17.30	17.65	4526466
2025-02-20	17.72	18.17	17.53	18.12	5459257
2025-02-21	17.97	18.02	17.03	17.31	6763374
2025-02-24	17.35	17.44	16.77	17.20	4280459
2025-02-25	17.15	17.32	16.76	17.01	2742286
2025-02-26	17.22	17.62	17.15	17.31	2481753
2025-02-27	17.49	17.69	17.07	17.07	3394696
2025-02-28	16.91	17.17	16.76	17.06	2498215
2025-03-03	17.11	17.21	16.27	16.33	2717649
2025-03-04	16.05	16.56	15.85	16.36	2500980
2025-03-05	16.32	16.81	16.32	16.63	2245015
2025-03-06	16.15	16.57	15.90	15.95	2799174
2025-03-07	15.87	16.08	15.05	15.80	2999814
2025-03-10	15.41	15.60	14.69	14.86	2825156
2025-03-11	14.71	15.19	14.59	14.84	4993733
2025-03-12	15.13	15.30	14.79	14.82	3932869
2025-03-13	14.71	14.78	14.25	14.35	2478832
2025-03-14	14.61	15.00	14.56	14.88	3147341
2025-03-17	14.85	15.38	14.71	15.22	2381593
2025-03-18	15.08	15.29	14.84	15.19	2367016
2025-03-19	15.23	15.73	15.21	15.47	1821502
2025-03-20	15.29	15.53	15.19	15.29	1294850
2025-03-21	15.06	15.59	15.02	15.54	2527711
2025-03-24	15.87	15.97	15.75	15.95	1697913
2025-03-25	16.00	16.48	15.97	16.45	2557097
2025-03-26	16.45	16.48	15.82	15.93	2260871
2025-03-27	15.82	15.85	15.14	15.16	3638877
2025-03-28	15.12	15.27	14.38	14.53	2707635
2025-03-31	14.29	14.32	13.77	14.11	4562517
2025-04-01	14.09	14.48	13.97	14.33	3007653
2025-04-02	14.13	14.72	14.08	14.59	1886510
2025-04-03	13.79	13.98	13.08	13.10	3435820
2025-04-04	12.52	12.68	11.64	12.29	6114732
2025-04-07	11.60	12.81	11.37	12.16	5160903
2025-04-08	12.76	12.81	11.89	12.08	4684260
2025-04-09	11.89	13.61	11.79	13.22	5371007
2025-04-10	12.81	13.01	12.26	12.57	3578421
2025-04-11	12.58	12.74	12.09	12.53	2258932
2025-04-14	12.79	12.94	12.49	12.68	2968190
2025-04-15	12.69	13.13	12.69	12.83	2113919
2025-04-16	12.61	12.86	12.45	12.54	2449700
2025-04-17	12.54	12.67	12.38	12.60	1919601
2025-04-21	12.40	12.56	11.83	12.07	3383420
2025-04-22	12.13	12.31	12.00	12.21	3057489
2025-04-23	12.89	13.32	12.74	12.78	2323768
2025-04-24	12.89	13.71	12.88	13.64	3916824
2025-04-25	13.54	14.13	13.48	14.07	3120903

Explore More About FRSH

Coins representing dividend payouts and trends

FRSH Dividend History

Discover Freshworks 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

FRSH Stock Split History

Discover Freshworks 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

FRSH Historical Prices

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

Web Analytics