Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Fortive Corp (FTV) Historical Prices: Free Download & Interactive Data Table 2025

FTV Historical Prices

Summary

Key Stock Metrics

45.49

(April 9, 2025)

52-Week Low

62.77

(February 20, 2025)

52-Week High

65.62

(March 22, 2024)

All-Time High

49.47

(October 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-07-05	31.12	34.23	30.49	30.61	6230697
2016-07-06	29.65	30.61	29.16	30.08	6706473
2016-07-07	30.00	30.24	29.82	30.07	5486829
2016-07-08	30.21	31.88	29.94	31.62	4243498
2016-07-11	31.00	32.27	30.85	32.20	6042339
2016-07-12	32.13	32.16	31.66	31.86	5552928
2016-07-13	31.86	32.19	31.39	31.89	4864712
2016-07-14	31.70	32.59	31.46	32.49	3481590
2016-07-15	32.62	32.70	31.88	32.27	3689804
2016-07-18	31.98	32.49	31.82	32.31	1557534
2016-07-19	32.15	32.48	31.77	32.47	1954651
2016-07-20	32.66	32.71	31.50	31.71	3351687
2016-07-21	31.75	31.89	31.49	31.65	3037115
2016-07-22	31.50	31.68	31.05	31.12	2450622
2016-07-25	31.01	31.15	30.15	30.85	3044828
2016-07-26	30.59	31.13	30.41	31.04	1571409
2016-07-27	30.92	31.18	30.69	30.82	1628596
2016-07-28	30.70	30.92	30.45	30.65	2923057
2016-07-29	30.53	30.74	30.24	30.37	4484073
2016-08-01	30.31	30.56	29.98	30.11	2980989
2016-08-02	29.92	30.25	29.72	29.92	3267301
2016-08-03	29.92	31.17	29.83	31.04	4709939
2016-08-04	31.24	31.57	31.17	31.52	3046799
2016-08-05	31.66	32.11	31.66	31.86	2665875
2016-08-08	31.89	32.04	31.46	31.53	2116463
2016-08-09	30.70	31.83	30.50	31.79	1077911
2016-08-10	31.79	32.00	31.56	31.78	1182411
2016-08-11	31.96	33.20	31.94	33.10	1992681
2016-08-12	32.76	33.30	32.63	33.20	1287802
2016-08-15	33.35	33.87	33.30	33.80	1457937
2016-08-16	33.75	33.98	33.56	33.73	1002284
2016-08-17	33.81	33.85	33.60	33.64	1032288
2016-08-18	33.52	33.71	33.34	33.49	874672
2016-08-19	33.35	33.35	32.57	32.71	1196193
2016-08-22	32.71	32.78	32.18	32.29	1081677
2016-08-23	32.35	32.82	32.21	32.65	2513773
2016-08-24	32.29	32.62	31.88	32.36	692793
2016-08-25	32.24	32.69	32.11	32.52	1384867
2016-08-26	32.53	32.97	32.46	32.67	937562
2016-08-29	32.62	33.25	32.48	33.01	1044848
2016-08-30	32.88	33.68	32.88	33.14	952121
2016-08-31	33.05	33.27	32.76	33.18	1653599
2016-09-01	33.36	33.46	32.84	33.15	959371
2016-09-02	33.40	33.68	33.27	33.63	840803
2016-09-06	33.70	33.73	32.94	33.22	1293788
2016-09-07	33.03	33.46	32.77	33.35	1743200
2016-09-08	33.18	33.36	32.93	32.96	1097798
2016-09-09	32.61	32.76	31.84	31.84	2170702
2016-09-12	31.51	32.40	31.41	32.26	1862444
2016-09-13	32.04	32.38	31.48	31.52	1607116
2016-09-14	31.53	31.81	31.27	31.51	1152272
2016-09-15	31.48	31.87	31.18	31.81	1417223
2016-09-16	31.57	31.74	31.13	31.66	2351863
2016-09-19	31.75	32.38	31.74	31.99	975306
2016-09-20	31.99	32.18	31.63	31.65	1070439
2016-09-21	31.79	32.13	31.63	32.11	850841
2016-09-22	32.35	32.75	32.31	32.53	1649215
2016-09-23	32.32	32.49	31.91	32.05	807188
2016-09-26	31.91	32.43	31.69	32.26	1066265
2016-09-27	32.19	32.62	32.16	32.51	1196391
2016-09-28	32.59	32.61	32.35	32.58	905666
2016-09-29	32.18	32.51	31.89	31.94	1458059
2016-09-30	32.20	32.30	31.67	32.06	1952443
2016-10-03	31.88	32.54	31.88	32.37	1361493
2016-10-04	32.29	32.41	31.85	32.01	1212754
2016-10-05	32.14	32.31	31.87	32.09	884504
2016-10-06	32.02	32.11	31.81	31.94	764013
2016-10-07	31.81	32.01	31.41	31.45	1055658
2016-10-10	31.64	31.70	31.43	31.46	1021172
2016-10-11	31.45	31.60	30.88	31.01	1401859
2016-10-12	31.12	31.12	30.65	30.86	1620016
2016-10-13	30.63	31.29	30.24	30.75	1209563
2016-10-14	30.91	31.46	30.75	31.16	872344
2016-10-17	31.22	31.24	30.81	30.90	1116544
2016-10-18	31.28	31.70	30.87	30.92	1152647
2016-10-19	31.04	31.37	30.53	31.11	759918
2016-10-20	30.95	30.98	30.51	30.68	1419279
2016-10-21	30.38	30.80	30.32	30.66	1706970
2016-10-24	30.78	31.03	30.46	30.58	1269604
2016-10-25	30.55	30.55	30.15	30.19	1279439
2016-10-26	30.11	30.31	29.95	30.09	1574685
2016-10-27	30.04	30.04	29.49	29.92	3144196
2016-10-28	31.64	32.56	31.33	31.63	3978783
2016-10-31	31.63	32.35	31.52	32.16	1561747
2016-11-01	32.09	32.14	31.49	31.81	1775822
2016-11-02	31.78	32.22	31.67	31.70	879788
2016-11-03	31.68	32.25	31.49	32.11	1145737
2016-11-04	32.14	32.54	31.84	32.20	1568224
2016-11-07	32.49	32.80	32.15	32.62	1413931
2016-11-08	32.68	33.26	32.36	33.17	1165927
2016-11-09	32.75	33.97	32.70	33.68	1673874
2016-11-10	33.98	34.86	33.82	34.14	1796173
2016-11-11	34.07	34.48	33.56	33.64	1431376
2016-11-14	33.80	34.05	33.69	33.90	2630365
2016-11-15	33.98	34.30	33.82	34.09	1703435
2016-11-16	33.88	34.30	33.83	34.29	1533521
2016-11-17	34.26	34.43	33.97	34.33	933070
2016-11-18	34.32	34.49	34.07	34.41	1214944
2016-11-21	34.17	34.75	34.02	34.49	1391314
2016-11-22	34.48	35.13	34.37	34.88	1333194
2016-11-23	35.03	35.23	34.82	35.15	1052992
2016-11-25	35.33	35.37	34.93	35.26	489276
2016-11-28	35.33	35.43	34.85	35.02	1054130
2016-11-29	34.87	35.26	34.78	34.82	1077962
2016-11-30	35.06	35.37	34.52	34.64	4718924
2016-12-01	34.73	34.78	34.02	34.14	3325307
2016-12-02	34.20	34.66	34.02	34.32	2545434
2016-12-05	34.50	34.58	33.75	33.96	1420805
2016-12-06	34.00	34.09	33.73	34.02	2281347
2016-12-07	34.02	34.27	33.64	34.17	3285698
2016-12-08	34.25	34.31	33.66	33.81	2203150
2016-12-09	33.71	34.12	33.59	34.02	1441365
2016-12-12	33.94	34.25	33.85	34.01	1536255
2016-12-13	34.19	34.30	33.54	33.92	2761182
2016-12-14	33.95	34.86	33.93	34.17	1559674
2016-12-15	34.15	34.83	33.97	34.53	1585484
2016-12-16	34.56	34.66	34.27	34.54	2646114
2016-12-19	34.53	34.66	34.26	34.62	1169327
2016-12-20	34.80	34.94	34.53	34.68	1187882
2016-12-21	34.63	34.63	33.97	34.09	1469792
2016-12-22	34.09	34.63	33.82	34.07	1543310
2016-12-23	34.22	34.49	33.87	34.34	521727
2016-12-27	34.49	34.55	34.09	34.31	915355
2016-12-28	34.43	34.43	33.68	33.86	602736
2016-12-29	34.01	34.10	33.76	34.02	497171
2016-12-30	34.14	34.32	33.63	33.78	705431
2017-01-03	33.95	34.13	33.38	33.85	1615079
2017-01-04	34.09	34.35	34.00	34.17	1487117
2017-01-05	34.22	34.46	33.83	33.98	1429980
2017-01-06	33.95	34.14	33.63	33.93	1260009
2017-01-09	34.03	34.14	33.76	33.85	743335
2017-01-10	33.85	34.07	33.69	33.89	1311612
2017-01-11	33.88	33.94	33.55	33.80	3691727
2017-01-12	33.68	33.95	33.61	33.81	2030174
2017-01-13	34.27	34.75	34.27	34.49	1439364
2017-01-17	34.29	34.35	33.81	34.10	1235536
2017-01-18	34.09	34.27	33.92	34.10	1346076
2017-01-19	34.16	34.44	34.02	34.19	821079
2017-01-20	34.28	34.44	34.15	34.34	1822897
2017-01-23	34.22	34.53	33.76	34.09	1372830
2017-01-24	34.21	34.64	34.07	34.46	1710517
2017-01-25	34.61	34.86	34.46	34.75	1755924
2017-01-26	34.65	35.26	34.49	35.08	2298667
2017-01-27	35.11	35.28	34.99	35.23	1568686
2017-01-30	35.23	35.23	34.49	34.92	1570608
2017-01-31	34.80	34.99	34.59	34.84	1792769
2017-02-01	34.94	35.06	34.52	34.73	1159728
2017-02-02	34.52	34.96	34.33	34.78	1895180
2017-02-03	35.00	35.69	34.69	35.29	1447427
2017-02-06	35.09	35.24	34.97	35.16	879644
2017-02-07	35.28	35.35	35.00	35.05	1898017
2017-02-08	34.63	35.52	34.57	35.39	4628151
2017-02-09	35.38	36.00	35.38	35.92	1128318
2017-02-10	36.03	36.17	35.70	36.00	1251218
2017-02-13	36.20	36.56	36.15	36.24	1187793
2017-02-14	36.22	36.24	35.86	36.09	1008695
2017-02-15	36.06	36.38	35.96	36.27	1022011
2017-02-16	36.32	36.69	35.78	36.15	1120430
2017-02-17	36.16	36.36	35.99	36.34	902052
2017-02-21	36.34	36.69	36.24	36.57	1553170
2017-02-22	36.39	36.64	36.25	36.34	940437
2017-02-23	36.54	36.63	35.98	36.07	1019326
2017-02-24	35.96	36.47	35.74	36.40	1846710
2017-02-27	36.31	36.46	36.20	36.32	891555
2017-02-28	36.33	36.47	36.10	36.32	1648764
2017-03-01	36.67	37.32	36.59	37.11	1436196
2017-03-02	37.11	37.17	36.74	36.93	1943679
2017-03-03	36.92	37.09	36.77	37.00	1438432
2017-03-06	36.74	36.95	36.54	36.74	1567188
2017-03-07	36.77	36.88	36.54	36.66	1664624
2017-03-08	36.67	36.83	36.55	36.64	1290575
2017-03-09	36.59	36.83	36.43	36.55	1308068
2017-03-10	36.71	36.88	36.52	36.73	1219101
2017-03-13	36.82	37.15	36.59	37.02	1573550
2017-03-14	36.84	36.95	36.69	36.88	951031
2017-03-15	37.03	37.72	37.03	37.61	1783872
2017-03-16	37.63	37.75	37.42	37.49	1428077
2017-03-17	37.63	37.68	37.44	37.53	1929291
2017-03-20	37.54	37.70	37.14	37.17	1467799
2017-03-21	37.34	37.46	36.75	36.86	1860961
2017-03-22	36.86	37.05	36.72	36.84	1661136
2017-03-23	36.73	37.06	36.72	36.87	1054543
2017-03-24	37.91	37.91	37.13	37.36	1811179
2017-03-27	36.99	37.35	36.63	37.22	943158
2017-03-28	37.19	37.65	37.01	37.54	817860
2017-03-29	37.71	38.05	37.49	37.58	1377032
2017-03-30	37.62	37.79	37.45	37.56	1155660
2017-03-31	37.52	38.05	37.41	37.93	1220824
2017-04-03	37.90	38.21	37.51	37.88	1918021
2017-04-04	37.87	37.98	37.67	37.81	1514787
2017-04-05	37.96	38.29	37.83	37.95	1389853
2017-04-06	37.97	38.29	37.89	38.15	719920
2017-04-07	38.16	38.24	38.02	38.09	521387
2017-04-10	38.11	38.49	38.09	38.43	1224559
2017-04-11	38.21	38.41	38.05	38.28	2477402
2017-04-12	38.29	38.39	37.94	38.11	1546100
2017-04-13	38.11	38.38	37.98	38.00	1215355
2017-04-17	38.11	38.15	37.84	38.10	978281
2017-04-18	37.87	38.10	37.79	37.97	1562969
2017-04-19	37.98	38.23	37.72	37.80	1963931
2017-04-20	37.96	38.33	37.72	38.18	1502677
2017-04-21	38.17	38.24	37.78	37.80	1391290
2017-04-24	38.29	38.77	38.22	38.70	1269327
2017-04-25	38.92	39.40	38.87	39.26	1472022
2017-04-26	39.24	39.52	39.12	39.21	1303575
2017-04-27	39.21	39.69	39.10	39.26	1945756
2017-04-28	39.66	40.49	39.37	39.85	2403012
2017-05-01	40.07	40.09	39.12	39.27	1759044
2017-05-02	38.95	39.26	38.49	39.17	1505181
2017-05-03	39.02	39.51	38.92	39.48	976823
2017-05-04	39.45	39.75	39.41	39.57	819909
2017-05-05	39.60	39.79	39.36	39.77	595382
2017-05-08	39.74	39.91	39.52	39.62	1791548
2017-05-09	39.65	39.96	39.35	39.50	826693
2017-05-10	39.39	39.57	39.21	39.41	1048468
2017-05-11	39.17	39.50	39.11	39.45	591319
2017-05-12	39.33	39.39	39.06	39.17	1005133
2017-05-15	39.24	39.46	39.18	39.19	981528
2017-05-16	39.34	39.34	39.09	39.26	890119
2017-05-17	38.99	39.22	38.51	38.55	1235924
2017-05-18	38.27	38.80	38.05	38.53	1377771
2017-05-19	38.73	39.07	38.42	38.95	1868375
2017-05-22	39.11	39.37	38.99	39.31	771725
2017-05-23	39.30	39.50	39.14	39.40	769499
2017-05-24	39.52	39.82	39.45	39.74	1357925
2017-05-25	39.76	40.23	39.53	40.09	1039069
2017-05-26	40.11	40.25	39.92	40.01	1176534
2017-05-30	39.84	40.18	39.70	39.91	1775771
2017-05-31	39.95	40.04	38.93	39.34	3926649
2017-06-01	39.52	39.96	39.35	39.68	1105514
2017-06-02	39.62	40.21	39.59	39.94	1188250
2017-06-05	39.84	40.04	39.82	39.89	839559
2017-06-06	39.84	39.97	39.71	39.81	1376831
2017-06-07	39.84	40.16	39.73	39.91	786005
2017-06-08	39.94	40.16	39.57	40.13	987039
2017-06-09	40.32	40.32	39.41	39.74	1027130
2017-06-12	39.71	39.90	39.18	39.35	1138195
2017-06-13	39.48	39.87	39.33	39.86	1013791
2017-06-14	39.86	39.99	39.64	39.65	1378804
2017-06-15	39.47	39.85	39.29	39.71	1171966
2017-06-16	39.79	40.35	39.60	40.35	1676673
2017-06-19	40.51	40.84	40.44	40.81	1373614
2017-06-20	40.63	41.08	40.50	40.61	1760847
2017-06-21	40.64	40.76	40.49	40.55	1462547
2017-06-22	40.53	40.65	40.26	40.38	1044047
2017-06-23	40.28	40.42	40.11	40.38	7313010
2017-06-26	40.50	40.77	40.28	40.38	1009496
2017-06-27	40.18	40.37	39.92	39.92	697819
2017-06-28	40.18	40.66	40.06	40.57	830173
2017-06-29	40.55	40.55	39.53	39.60	1291184
2017-06-30	39.64	40.11	39.62	39.91	1176910
2017-07-03	40.09	40.15	39.81	39.89	652599
2017-07-05	40.08	40.30	39.80	40.07	892197
2017-07-06	39.94	40.18	39.82	39.89	1475693
2017-07-07	40.07	40.32	39.98	40.22	1114145
2017-07-10	40.20	40.91	40.16	40.69	1975090
2017-07-11	40.74	40.74	39.92	40.30	1105250
2017-07-12	40.47	40.88	40.44	40.76	1118493
2017-07-13	40.79	40.86	40.51	40.56	869379
2017-07-14	40.58	40.81	40.52	40.67	1113386
2017-07-17	40.67	40.67	40.18	40.40	1388224
2017-07-18	40.33	40.45	40.08	40.16	1029898
2017-07-19	40.28	40.31	40.05	40.30	1400601
2017-07-20	40.32	40.41	39.58	40.00	1558121
2017-07-21	39.84	39.99	39.74	39.84	1284157
2017-07-24	39.89	39.94	39.72	39.87	1203467
2017-07-25	40.04	40.15	39.67	39.73	1716708
2017-07-26	39.75	39.82	39.14	39.17	1740920
2017-07-27	39.16	39.55	39.09	39.42	1840839
2017-07-28	40.00	40.83	39.46	40.61	2210705
2017-07-31	40.79	40.89	40.45	40.78	1985961
2017-08-01	40.81	41.41	40.48	41.07	1850271
2017-08-02	41.14	41.92	41.13	41.75	1813388
2017-08-03	41.80	41.92	41.61	41.91	1103108
2017-08-04	42.00	42.33	41.90	42.31	1117712
2017-08-07	42.21	42.51	42.03	42.34	1466486
2017-08-08	42.19	42.33	42.11	42.15	1172732
2017-08-09	42.12	42.19	41.92	42.09	949895
2017-08-10	41.92	42.03	41.27	41.28	1037650
2017-08-11	41.34	41.63	41.20	41.32	705331
2017-08-14	41.64	41.81	41.56	41.73	494553
2017-08-15	41.70	41.81	41.52	41.65	595496
2017-08-16	41.77	41.97	41.58	41.67	645224
2017-08-17	41.49	41.61	41.01	41.05	545727
2017-08-18	40.91	41.19	40.74	40.96	963478
2017-08-21	40.95	41.27	40.72	41.21	710550
2017-08-22	41.32	41.58	41.32	41.44	777852
2017-08-23	41.35	41.39	40.93	40.96	641212
2017-08-24	41.02	41.16	40.71	40.87	1167335
2017-08-25	40.98	41.10	40.38	40.75	1407834
2017-08-28	40.91	40.98	40.47	40.62	697203
2017-08-29	40.48	40.67	40.30	40.61	1812778
2017-08-30	40.58	40.91	40.54	40.82	1586256
2017-08-31	40.85	41.03	40.75	40.93	1293294
2017-09-01	41.10	41.20	40.89	41.01	814152
2017-09-05	40.94	41.41	40.85	41.00	1043342
2017-09-06	41.26	41.57	40.72	40.78	1907766
2017-09-07	40.91	41.35	40.71	41.30	816615
2017-09-08	41.28	42.26	41.25	41.88	1115138
2017-09-11	42.19	42.59	41.97	42.53	1462179
2017-09-12	42.59	42.89	42.59	42.75	845973
2017-09-13	42.66	43.28	42.54	43.27	1895246
2017-09-14	43.06	43.59	42.80	43.58	1816078
2017-09-15	44.14	44.23	43.50	43.69	2711691
2017-09-18	43.77	44.40	43.67	44.29	1321638
2017-09-19	44.29	44.43	44.10	44.15	961890
2017-09-20	44.23	44.51	44.06	44.20	2028316
2017-09-21	44.22	44.35	43.98	44.05	1067150
2017-09-22	44.01	44.17	43.84	44.11	2310260
2017-09-25	44.15	44.25	43.84	44.11	982653
2017-09-26	44.12	44.32	43.97	44.00	1183695
2017-09-27	44.00	44.26	43.89	44.23	906435
2017-09-28	44.08	44.27	43.91	44.04	1324456
2017-09-29	44.03	44.77	43.94	44.59	1060876
2017-10-02	44.74	45.07	44.66	45.07	893795
2017-10-03	45.19	45.30	44.90	45.03	905985
2017-10-04	45.00	45.32	44.94	45.30	1057635
2017-10-05	45.36	45.36	44.81	45.08	1268881
2017-10-06	45.01	45.28	44.91	45.07	1050800
2017-10-09	45.20	45.42	45.03	45.29	10386031
2017-10-10	45.51	45.55	44.98	45.30	976725
2017-10-11	45.39	45.70	45.26	45.58	989036
2017-10-12	45.66	45.99	45.52	45.92	978370
2017-10-13	46.10	46.12	45.47	45.58	721222
2017-10-16	45.63	45.80	45.29	45.37	1097152
2017-10-17	45.41	45.53	45.03	45.03	1318243
2017-10-18	45.04	45.32	44.96	45.12	855768
2017-10-19	44.96	45.09	44.73	44.79	1111608
2017-10-20	45.04	45.40	44.89	45.36	1564769
2017-10-23	45.36	45.55	45.00	45.41	1030868
2017-10-24	45.55	46.20	45.55	46.18	1287759
2017-10-25	45.95	46.22	45.39	45.65	1730698
2017-10-26	46.05	46.46	45.71	46.28	1765984
2017-10-27	45.48	46.85	44.10	46.68	2011623
2017-10-30	46.46	46.55	45.59	45.64	1583475
2017-10-31	45.74	45.84	45.49	45.52	1234892
2017-11-01	45.81	46.03	45.51	45.90	1221998
2017-11-02	45.92	46.30	45.76	46.18	987159
2017-11-03	46.17	46.60	46.17	46.39	1009841
2017-11-06	46.30	46.36	45.83	45.90	836589
2017-11-07	45.86	46.28	45.78	46.28	1072504
2017-11-08	46.12	46.14	45.78	45.84	1130286
2017-11-09	45.64	45.89	45.42	45.75	1015714
2017-11-10	45.53	45.86	45.29	45.76	1825247
2017-11-13	45.52	45.80	45.39	45.73	839493
2017-11-14	45.50	45.79	45.44	45.78	1224035
2017-11-15	45.73	45.80	45.15	45.26	1726110
2017-11-16	45.47	45.94	45.37	45.63	982711
2017-11-17	45.41	45.80	45.20	45.51	2945395
2017-11-20	45.59	46.09	45.51	45.86	873289
2017-11-21	45.92	46.09	45.61	45.59	1263633
2017-11-22	45.59	45.69	45.20	45.35	1932814
2017-11-24	45.40	45.61	45.39	45.44	362999
2017-11-27	45.56	46.01	45.49	45.83	958946
2017-11-28	46.02	46.51	45.73	46.17	1304595
2017-11-29	46.22	46.29	45.78	46.25	920035
2017-11-30	46.29	47.09	46.26	47.02	1571015
2017-12-01	47.59	47.68	46.33	46.98	1322311
2017-12-04	47.29	47.58	46.76	46.76	1075081
2017-12-05	46.89	46.95	45.91	45.95	1140282
2017-12-06	45.98	46.40	45.79	46.17	1119592
2017-12-07	46.33	46.76	46.11	46.36	899067
2017-12-08	46.59	46.77	46.16	46.42	1000586
2017-12-11	46.51	46.61	45.90	45.99	960917
2017-12-12	45.95	45.95	45.52	45.68	767127
2017-12-13	45.65	46.00	45.47	45.61	943446
2017-12-14	45.75	45.85	44.96	44.98	1094448
2017-12-15	45.25	45.56	45.17	45.39	2613504
2017-12-18	45.59	46.06	45.42	45.81	1083748
2017-12-19	45.94	46.05	45.36	45.81	944184
2017-12-20	46.13	46.26	45.92	45.98	767701
2017-12-21	46.15	46.18	45.75	45.86	830751
2017-12-22	45.88	45.88	45.45	45.65	981691
2017-12-26	45.79	45.83	45.51	45.75	417389
2017-12-27	45.69	45.92	45.50	45.59	780613
2017-12-28	45.67	45.77	45.38	45.67	798130
2017-12-29	45.84	45.98	45.58	45.58	843005
2018-01-02	45.98	46.10	45.25	45.59	1088470
2018-01-03	45.51	45.71	44.89	45.62	1566894
2018-01-04	45.81	46.84	45.63	46.77	1528239
2018-01-05	46.88	47.00	45.90	46.24	2134301
2018-01-08	46.09	46.30	46.02	46.14	1010425
2018-01-09	46.12	46.91	46.11	46.48	1139105
2018-01-10	46.24	46.51	45.69	46.00	889270
2018-01-11	46.07	46.49	45.99	46.43	1179462
2018-01-12	46.58	47.11	46.46	46.91	1283230
2018-01-16	47.13	47.64	46.44	46.61	1339444
2018-01-17	46.91	47.40	46.63	47.08	1525285
2018-01-18	47.16	47.40	46.77	46.90	864250
2018-01-19	47.01	47.21	46.61	46.97	1811811
2018-01-22	46.96	47.29	46.52	46.74	1364831
2018-01-23	46.89	47.40	46.48	47.28	1590969
2018-01-24	47.55	48.30	47.28	47.47	1576762
2018-01-25	47.74	47.81	46.97	47.12	1440561
2018-01-26	47.38	48.25	46.97	48.23	2205243
2018-01-29	48.00	48.30	47.87	48.11	1625640
2018-01-30	47.81	48.15	47.64	47.89	1333480
2018-01-31	48.08	48.21	47.64	47.89	1287240
2018-02-01	47.57	48.23	47.37	47.59	1440479
2018-02-02	47.46	48.06	47.24	47.47	1406302
2018-02-05	47.27	47.51	45.13	45.14	1982141
2018-02-06	44.30	45.73	43.75	45.42	2852912
2018-02-07	45.30	46.02	45.15	45.16	2533280
2018-02-08	45.17	45.54	43.48	43.55	2367748
2018-02-09	47.75	47.75	43.79	45.64	4139709
2018-02-12	45.86	47.23	45.86	46.80	3466852
2018-02-13	46.67	47.09	46.49	46.70	3149174
2018-02-14	46.46	46.88	46.28	46.73	1788746
2018-02-15	47.16	47.30	46.68	47.29	1765099
2018-02-16	47.29	47.86	47.12	47.65	2116630
2018-02-20	47.46	48.01	47.41	47.78	1647248
2018-02-21	47.94	48.64	47.87	47.84	1269704
2018-02-22	48.09	48.62	47.94	48.30	1058139
2018-02-23	48.60	48.65	48.15	48.59	1298098
2018-02-26	48.69	49.22	48.49	49.11	1461708
2018-02-27	49.18	49.66	48.97	48.98	1013262
2018-02-28	49.16	49.30	48.37	48.38	1799321
2018-03-01	48.54	48.59	46.75	47.06	1623210
2018-03-02	46.62	46.92	46.17	46.61	1936227
2018-03-05	46.32	47.00	46.05	46.78	1280261
2018-03-06	47.04	47.55	46.68	47.32	1404421
2018-03-07	47.18	49.19	46.24	49.11	2932633
2018-03-08	49.28	49.42	48.74	49.36	2252902
2018-03-09	49.65	50.59	49.22	50.56	2108322
2018-03-12	50.52	50.53	49.13	49.47	1216490
2018-03-13	49.60	49.90	49.01	49.13	1618853
2018-03-14	49.42	49.70	48.77	48.89	1180160
2018-03-15	48.99	49.40	48.64	49.20	725235
2018-03-16	49.15	49.41	48.89	49.28	2018011
2018-03-19	49.25	49.25	48.51	49.00	937012
2018-03-20	49.20	49.44	49.00	49.24	1295029
2018-03-21	49.27	49.89	48.84	49.35	1149010
2018-03-22	48.86	49.28	48.20	48.31	1542305
2018-03-23	48.35	48.93	47.86	47.89	2109047
2018-03-26	48.70	49.25	48.28	49.19	1729905
2018-03-27	49.21	49.43	48.17	48.38	1570640
2018-03-28	48.50	48.57	47.74	48.28	1813641
2018-03-29	48.52	49.11	48.25	48.83	1374861
2018-04-02	48.62	48.75	46.97	47.52	1681650
2018-04-03	47.67	48.09	47.14	48.06	1604727
2018-04-04	47.25	48.30	46.87	48.27	1794578
2018-04-05	48.71	49.18	48.43	48.77	1310824
2018-04-06	48.31	48.51	46.54	47.07	1619052
2018-04-09	47.21	47.61	46.58	46.68	2083533
2018-04-10	47.33	47.86	47.23	47.75	1590614
2018-04-11	47.33	47.48	46.84	46.90	1128533
2018-04-12	47.24	47.48	47.01	47.09	1329306
2018-04-13	47.47	47.76	46.72	47.06	2476984
2018-04-16	47.50	47.61	47.18	47.41	1432085
2018-04-17	47.75	48.85	47.69	48.33	2105576
2018-04-18	48.65	49.00	48.29	48.59	954677
2018-04-19	48.58	48.79	48.10	48.36	1087285
2018-04-20	48.47	48.56	47.98	48.34	1323393
2018-04-23	48.47	48.50	47.92	48.06	1133536
2018-04-24	48.30	48.46	45.52	46.02	1818490
2018-04-25	45.87	46.05	45.35	45.48	1756419
2018-04-26	45.64	45.81	45.17	45.52	2671062
2018-04-27	45.13	45.24	43.52	44.92	3691930
2018-04-30	45.13	45.30	44.29	44.29	1668696
2018-05-01	44.30	45.39	44.01	45.38	1975711
2018-05-02	45.35	45.58	44.85	45.05	1989985
2018-05-03	44.66	45.82	44.47	45.68	1898225
2018-05-04	45.35	46.23	45.22	46.17	1253674
2018-05-07	46.23	46.55	46.09	46.32	1316374
2018-05-08	46.32	46.78	46.21	46.77	1129230
2018-05-09	46.78	47.44	46.61	47.38	1251158
2018-05-10	47.55	47.65	47.31	47.58	919600
2018-05-11	47.64	47.86	47.37	47.64	1009369
2018-05-14	47.72	48.33	47.69	48.06	1753077
2018-05-15	47.89	48.04	47.57	48.03	1144104
2018-05-16	47.98	48.45	47.96	48.37	987656
2018-05-17	48.33	48.81	48.13	48.72	1246824
2018-05-18	48.72	49.11	48.52	49.05	2053934
2018-05-21	49.22	49.52	48.69	48.89	1185253
2018-05-22	48.89	48.98	47.93	47.94	1554973
2018-05-23	47.71	48.06	47.38	47.94	1225948
2018-05-24	47.70	48.21	47.57	47.98	1459533
2018-05-25	47.89	48.16	47.24	47.57	817599
2018-05-29	47.19	47.38	46.31	46.63	1511124
2018-05-30	46.63	47.04	46.53	46.73	1310697
2018-05-31	46.70	46.71	45.66	45.79	2276951
2018-06-01	46.25	46.78	46.00	46.49	1183307
2018-06-04	46.76	47.12	46.41	46.77	1600252
2018-06-05	46.91	47.07	46.62	46.80	856656
2018-06-06	46.90	47.22	46.70	47.22	1345712
2018-06-07	48.71	49.24	48.49	49.12	2649446
2018-06-08	49.11	49.39	48.84	49.26	1447817
2018-06-11	49.26	49.48	49.10	49.37	1100420
2018-06-12	49.37	49.56	49.10	49.32	1080832
2018-06-13	49.41	49.75	49.17	49.19	1153673
2018-06-14	49.32	50.68	49.32	50.48	2549491
2018-06-15	50.17	51.35	49.99	51.07	3365099
2018-06-18	50.63	50.80	50.04	50.63	1939034
2018-06-19	50.07	50.14	49.34	49.77	1870799
2018-06-20	49.83	49.90	49.38	49.64	1123108
2018-06-21	49.46	49.64	48.80	49.20	1268103
2018-06-22	49.66	49.67	48.99	49.03	2185389
2018-06-25	48.78	49.04	48.35	48.90	1902068
2018-06-26	48.66	48.66	47.33	47.37	6011387
2018-06-27	47.56	47.88	47.07	47.11	5353717
2018-06-28	47.29	47.98	46.74	47.75	3478275
2018-06-29	48.01	48.89	48.01	48.57	3436976
2018-07-02	48.20	48.37	47.67	48.35	1477122
2018-07-03	48.57	49.00	48.16	48.21	797999
2018-07-05	48.53	48.70	48.25	48.59	1343560
2018-07-06	48.63	48.93	48.41	48.64	921040
2018-07-09	48.60	49.20	48.58	49.07	1723276
2018-07-10	49.00	49.17	48.28	48.54	1227903
2018-07-11	48.38	48.54	48.00	48.03	1286525
2018-07-12	48.25	48.63	47.96	48.47	1589021
2018-07-13	48.54	48.76	48.37	48.64	1005514
2018-07-16	48.52	48.55	48.01	48.16	1069574
2018-07-17	48.23	48.93	48.13	48.86	963522
2018-07-18	49.13	49.13	48.67	48.83	1381959
2018-07-19	48.81	49.04	48.42	48.89	1307458
2018-07-20	48.58	49.26	48.48	48.91	1872976
2018-07-23	48.78	48.86	47.95	47.99	1443217
2018-07-24	48.19	48.79	48.19	48.76	2075507
2018-07-25	48.81	49.82	48.66	49.78	2121867
2018-07-26	50.08	51.22	49.61	51.16	2990390
2018-07-27	50.87	51.01	49.61	50.27	2233563
2018-07-30	50.39	51.44	50.09	50.24	2577646
2018-07-31	50.73	51.81	50.49	51.70	2756895
2018-08-01	51.83	52.05	50.95	50.99	2233250
2018-08-02	50.71	51.11	50.38	50.98	1486353
2018-08-03	51.26	51.33	50.84	51.16	1010550
2018-08-06	51.07	51.18	50.90	51.00	1286050
2018-08-07	51.13	51.43	51.02	51.20	832797
2018-08-08	51.13	51.20	50.63	50.89	898233
2018-08-09	50.85	51.06	50.52	50.55	746902
2018-08-10	50.42	50.54	50.04	50.21	1983412
2018-08-13	50.15	50.65	49.77	49.96	1497435
2018-08-14	49.88	50.38	49.77	50.12	1089070
2018-08-15	50.00	50.27	49.64	50.20	1307767
2018-08-16	50.49	51.04	50.35	50.61	1278865
2018-08-17	50.76	50.76	50.50	50.55	2439392
2018-08-20	50.77	51.02	50.53	50.77	1815360
2018-08-21	50.81	50.89	50.46	50.64	1625429
2018-08-22	50.64	50.64	50.22	50.34	1029661
2018-08-23	50.43	50.48	50.15	50.41	1317554
2018-08-24	50.53	50.56	50.33	50.48	677968
2018-08-27	50.73	51.52	50.73	51.45	2082768
2018-08-28	51.65	51.90	51.47	51.70	3927612
2018-08-29	51.78	53.05	51.66	52.79	4713192
2018-08-30	52.91	53.62	52.59	52.75	3470075
2018-08-31	52.62	53.20	52.60	52.90	3626484
2018-09-04	52.60	52.79	51.97	52.57	4994192
2018-09-05	52.38	53.39	52.30	53.13	6595480
2018-09-06	53.14	53.35	52.74	53.01	4013905
2018-09-07	52.94	53.53	52.71	53.29	3740051
2018-09-10	53.54	53.71	53.24	53.35	5034154
2018-09-11	53.41	53.62	53.15	53.56	6992599
2018-09-12	53.59	53.93	53.34	53.74	6033847
2018-09-13	54.07	54.64	53.92	54.49	5916934
2018-09-14	54.41	55.21	54.36	54.79	11724270
2018-09-17	54.80	55.26	54.58	54.88	13340983
2018-09-18	54.88	55.35	54.36	55.04	13247376
2018-09-19	55.16	55.30	53.92	54.17	15628246
2018-09-20	54.64	55.28	54.32	55.04	17937463
2018-09-21	55.40	55.65	54.65	54.79	39671815
2018-09-24	54.67	55.01	54.24	54.38	17764079
2018-09-25	54.47	54.74	53.88	54.17	15940891
2018-09-26	54.07	54.57	53.23	53.56	36147679
2018-09-27	53.74	53.87	53.17	53.32	3841857
2018-09-28	53.33	53.35	52.71	53.04	5018139
2018-10-01	53.37	53.54	53.00	53.18	18123330
2018-10-02	53.12	53.12	52.66	52.67	25991763
2018-10-03	53.05	53.18	52.67	52.75	5831555
2018-10-04	52.74	53.10	52.53	52.88	6543913
2018-10-05	52.79	53.17	52.32	52.90	5873809
2018-10-08	52.72	53.05	52.38	52.69	4388133
2018-10-09	52.45	52.45	51.74	51.78	5700674
2018-10-10	51.55	51.72	50.53	50.53	5049313
2018-10-11	50.41	50.67	49.40	49.50	5227518
2018-10-12	50.29	50.44	49.25	49.89	2263916
2018-10-15	49.75	50.14	49.26	49.73	1948954
2018-10-16	50.10	50.44	49.76	50.26	2516441
2018-10-17	50.19	50.59	49.78	50.53	2620810
2018-10-18	50.34	50.93	50.23	50.41	2617962
2018-10-19	50.43	50.96	49.98	50.26	3728852
2018-10-22	50.44	50.50	48.91	48.94	3557634
2018-10-23	48.08	48.66	47.58	48.54	2836042
2018-10-24	48.64	48.74	46.61	46.66	2804428
2018-10-25	46.94	48.31	46.94	48.08	4050454
2018-10-26	46.12	47.55	43.57	46.02	10320208
2018-10-29	46.52	46.75	45.08	45.48	5514513
2018-10-30	45.48	45.73	44.60	45.15	5129506
2018-10-31	45.75	47.33	45.66	46.77	3466591
2018-11-01	46.95	47.35	46.44	47.12	2094937
2018-11-02	47.60	48.05	46.93	47.16	1791430
2018-11-05	47.23	47.48	46.68	47.31	1436276
2018-11-06	47.30	47.93	46.64	47.80	1274904
2018-11-07	48.26	48.26	47.53	47.96	1394877
2018-11-08	47.94	49.00	47.76	48.44	1735793
2018-11-09	48.17	48.30	47.16	47.38	1468737
2018-11-12	47.36	47.61	47.00	47.22	1523364
2018-11-13	47.18	48.45	47.18	47.38	2033399
2018-11-14	47.48	47.79	46.23	46.36	2338343
2018-11-15	46.10	47.75	45.82	47.70	2344371
2018-11-16	47.41	48.11	47.32	47.53	1918820
2018-11-19	47.57	47.60	46.25	46.46	1381504
2018-11-20	46.03	46.34	45.54	45.73	1400930
2018-11-21	46.07	46.81	45.90	46.53	1378928
2018-11-23	46.06	46.32	45.82	45.86	907107
2018-11-26	46.28	46.61	45.58	46.11	2016226
2018-11-27	45.82	46.58	45.29	46.46	1945703
2018-11-28	46.61	47.26	45.77	47.19	1772470
2018-11-29	47.14	47.25	46.25	46.70	1980118
2018-11-30	46.60	48.16	46.51	47.92	3020135
2018-12-03	48.56	48.83	47.58	47.85	2061299
2018-12-04	47.84	47.95	45.79	45.89	3309767
2018-12-06	45.18	45.54	44.38	45.44	2980618
2018-12-07	45.46	45.83	43.82	44.06	2329719
2018-12-10	43.92	44.72	43.60	44.55	2044226
2018-12-11	45.20	45.41	43.92	44.13	1299712
2018-12-12	44.83	45.54	44.55	44.58	1398268
2018-12-13	44.71	44.85	43.94	44.06	1575150
2018-12-14	43.71	44.11	43.19	43.38	1531896
2018-12-17	43.07	43.55	42.49	42.80	3170164
2018-12-18	43.31	43.31	42.41	42.90	2502006
2018-12-19	42.84	43.45	41.71	41.94	1990912
2018-12-20	41.54	41.95	40.13	41.05	2955121
2018-12-21	41.05	41.97	40.63	41.26	6031436
2018-12-24	40.84	40.92	39.67	40.09	1527761
2018-12-26	40.21	41.42	39.62	41.39	1574830
2018-12-27	40.88	42.14	40.54	42.14	1288389
2018-12-28	42.32	42.51	41.45	42.02	1450387
2018-12-31	42.15	42.65	42.07	42.62	1222015
2019-01-02	41.97	42.49	41.78	42.43	1161249
2019-01-03	41.73	41.85	40.56	40.71	1926783
2019-01-04	41.41	42.50	41.24	42.49	1651856
2019-01-07	42.43	42.98	42.35	42.71	1556431
2019-01-08	43.26	43.31	42.38	42.90	1521657
2019-01-09	42.90	43.75	42.89	43.61	1400626
2019-01-10	43.31	44.08	43.16	44.02	1203713
2019-01-11	43.61	43.82	43.38	43.79	1102678
2019-01-14	43.53	44.03	43.48	43.86	1123933
2019-01-15	43.92	44.09	43.46	44.09	1225641
2019-01-16	44.01	44.39	43.91	44.11	1137016
2019-01-17	43.88	45.07	43.88	44.96	1151680
2019-01-18	45.23	46.13	45.23	46.00	1811713
2019-01-22	45.63	45.63	44.85	45.15	1194984
2019-01-23	45.33	45.76	44.51	44.81	1046297
2019-01-24	44.83	45.11	44.67	44.72	1179213
2019-01-25	45.22	45.57	45.02	45.51	1464206
2019-01-28	44.86	45.30	44.58	45.29	840922
2019-01-29	45.40	46.66	45.40	46.42	1788591
2019-01-30	46.73	47.36	46.14	47.07	1047582
2019-01-31	47.06	47.36	46.56	47.24	1102904
2019-02-01	47.31	47.54	46.69	46.82	1285254
2019-02-04	46.96	46.96	46.43	46.80	1686563
2019-02-05	46.91	47.23	46.65	46.95	2240876
2019-02-06	46.77	47.37	46.73	47.21	1699352
2019-02-07	46.74	46.97	46.34	46.88	1939521
2019-02-08	47.50	48.81	46.87	48.39	3042064
2019-02-11	48.35	48.67	47.81	48.61	2031930
2019-02-12	48.94	49.83	48.69	49.65	2188592
2019-02-13	49.83	50.70	49.69	50.67	2688505
2019-02-14	50.51	51.02	50.21	50.68	2127878
2019-02-15	51.21	51.55	50.99	51.53	1852182
2019-02-19	51.13	51.36	50.48	50.70	2222516
2019-02-20	50.81	51.48	50.81	51.02	2979327
2019-02-21	50.93	51.14	50.43	50.78	1783333
2019-02-22	51.06	51.28	50.83	51.26	901376
2019-02-25	51.57	51.82	51.11	51.40	1765009
2019-02-26	51.26	51.67	51.20	51.49	1816182
2019-02-27	51.43	51.53	51.10	51.47	1207439
2019-02-28	51.40	51.70	51.07	51.38	1909139
2019-03-01	51.69	52.15	51.58	52.01	1306543
2019-03-04	52.21	52.62	51.62	52.02	1759982
2019-03-05	52.10	52.31	51.81	51.81	1083364
2019-03-06	51.84	52.10	51.62	51.68	1051076
2019-03-07	51.65	51.65	50.82	51.06	1539629
2019-03-08	50.55	51.03	50.14	50.65	1544155
2019-03-11	50.73	51.79	50.73	51.77	1472684
2019-03-12	51.87	52.03	51.52	51.73	1397332
2019-03-13	52.04	52.72	51.92	52.40	1540410
2019-03-14	52.21	52.50	51.99	52.06	1339277
2019-03-15	52.02	52.38	51.92	51.99	1849362
2019-03-18	52.04	52.70	51.98	52.54	1032321
2019-03-19	52.64	52.78	52.13	52.32	1689945
2019-03-20	52.39	52.64	51.84	52.28	1380191
2019-03-21	52.20	53.20	52.15	53.05	908318
2019-03-22	52.79	52.89	51.79	51.80	1137302
2019-03-25	51.80	52.25	51.65	52.03	661197
2019-03-26	52.29	52.88	52.16	52.65	1422529
2019-03-27	52.81	52.88	51.79	51.87	1293913
2019-03-28	52.01	52.55	51.90	52.25	1209646
2019-03-29	52.66	52.95	52.46	52.84	1248216
2019-04-01	53.32	53.67	53.10	53.59	1166949
2019-04-02	53.79	54.05	53.54	53.97	755780
2019-04-03	54.35	54.77	54.22	54.50	896819
2019-04-04	54.58	54.90	54.30	54.36	908950
2019-04-05	54.56	54.77	54.38	54.63	1583414
2019-04-08	54.48	54.77	54.12	54.76	1325301
2019-04-09	54.39	54.56	54.07	54.25	748735
2019-04-10	54.33	54.35	54.05	54.19	1445347
2019-04-11	54.36	54.85	54.05	54.71	1925651
2019-04-12	55.01	55.33	54.93	55.22	905861
2019-04-15	55.33	55.66	54.95	55.32	726285
2019-04-16	55.43	55.56	55.04	55.21	1040260
2019-04-17	55.67	55.82	55.18	55.19	1012856
2019-04-18	55.46	55.87	55.28	55.75	1468056
2019-04-22	55.39	55.76	55.18	55.66	1229624
2019-04-23	55.67	56.21	55.54	56.04	1030584
2019-04-24	56.22	56.37	55.95	56.10	1038140
2019-04-25	55.72	56.07	54.95	55.30	2097599
2019-04-26	51.25	53.91	50.97	53.69	3262937
2019-04-29	53.91	54.45	53.75	54.08	2122307
2019-04-30	54.10	54.51	53.83	54.39	1667114
2019-05-01	54.44	54.66	53.72	53.78	998307
2019-05-02	53.77	54.16	53.42	54.07	823706
2019-05-03	54.27	54.59	54.13	54.53	684140
2019-05-06	53.61	53.66	53.14	53.51	981817
2019-05-07	52.83	52.98	52.36	52.59	1557768
2019-05-08	52.03	52.31	51.72	51.96	2002641
2019-05-09	51.44	51.86	51.19	51.82	998810
2019-05-10	51.50	52.10	50.81	52.05	938054
2019-05-13	50.88	51.01	50.38	50.71	2065181
2019-05-14	50.86	51.53	50.69	50.72	1372741
2019-05-15	50.52	51.53	50.33	51.25	1013842
2019-05-16	51.75	51.80	51.21	51.24	1042070
2019-05-17	50.74	51.23	50.36	50.72	1335052
2019-05-20	50.24	50.37	49.85	49.98	1278736
2019-05-21	50.34	50.55	50.24	50.33	1108415
2019-05-22	50.28	50.55	50.07	50.14	1725252
2019-05-23	49.62	49.91	49.24	49.45	1777463
2019-05-24	49.75	49.93	49.14	49.16	1154814
2019-05-28	49.23	49.37	48.37	48.38	1611656
2019-05-29	47.98	48.45	47.69	48.21	2756074
2019-05-30	48.30	48.72	48.04	48.40	2324788
2019-05-31	47.89	48.13	47.80	47.97	1993057
2019-06-03	47.03	47.94	46.36	47.72	2567045
2019-06-04	48.23	49.04	47.98	48.99	1952130
2019-06-05	49.28	49.68	48.88	49.66	1661475
2019-06-06	49.72	50.16	49.46	50.00	1078728
2019-06-07	50.29	50.36	49.68	49.75	1102126
2019-06-10	49.93	50.01	49.56	49.71	1126001
2019-06-11	50.19	50.43	49.62	49.87	1306014
2019-06-12	49.76	49.83	49.12	49.25	1143748
2019-06-13	49.46	49.60	49.25	49.46	1010018
2019-06-14	49.35	49.38	48.40	48.71	1651132
2019-06-17	48.66	48.81	48.16	48.28	1600571
2019-06-18	48.67	49.51	48.67	49.35	1771180
2019-06-19	49.38	49.72	49.19	49.66	1380776
2019-06-20	50.28	50.95	50.06	50.91	1260551
2019-06-21	50.77	50.97	50.38	50.66	1971169
2019-06-24	50.67	50.96	50.50	50.81	1001857
2019-06-25	50.85	51.17	50.58	50.79	1806132
2019-06-26	50.76	51.02	50.23	50.31	2125980
2019-06-27	50.49	50.71	50.30	50.64	1708486
2019-06-28	50.73	51.61	50.51	51.35	4831402
2019-07-01	51.99	52.40	51.61	52.08	1468563
2019-07-02	52.19	52.19	51.42	51.63	935856
2019-07-03	51.66	52.02	51.41	52.02	826492
2019-07-05	51.53	51.59	50.33	51.01	1058039
2019-07-08	50.89	51.20	50.49	50.68	1106109
2019-07-09	50.55	50.70	50.35	50.56	1403642
2019-07-10	50.64	51.04	49.98	50.01	1094000
2019-07-11	50.01	50.27	49.83	50.21	1594055
2019-07-12	50.55	51.23	50.55	51.22	852001
2019-07-15	51.28	51.30	50.63	50.87	768871
2019-07-16	50.84	51.38	50.77	51.28	956807
2019-07-17	51.19	51.31	50.15	50.21	1169204
2019-07-18	50.09	50.36	49.60	49.83	1879620
2019-07-19	50.02	50.22	49.42	49.46	2866001
2019-07-22	49.39	49.88	49.39	49.76	1514167
2019-07-23	50.07	51.42	50.07	51.29	1820956
2019-07-24	51.10	52.15	50.98	51.81	1311963
2019-07-25	51.84	51.98	51.29	51.53	1651393
2019-07-26	46.73	50.09	46.73	49.42	5223877
2019-07-29	49.25	49.35	48.01	48.40	3040301
2019-07-30	48.11	48.39	47.87	48.38	1842232
2019-07-31	48.28	48.42	47.45	47.91	2104298
2019-08-01	47.80	47.90	46.13	46.46	1995019
2019-08-02	46.43	46.49	45.26	46.39	2103317
2019-08-05	44.63	45.06	44.18	44.35	2497199
2019-08-06	44.55	45.04	44.09	44.99	1976463
2019-08-07	44.33	44.84	43.87	44.81	1942387
2019-08-08	45.08	45.38	44.81	45.25	1463795
2019-08-09	45.14	45.15	44.25	44.41	1322591
2019-08-12	44.07	44.25	43.48	43.51	1260831
2019-08-13	43.68	44.84	43.40	44.10	1158168
2019-08-14	43.38	43.50	42.20	42.41	2245868
2019-08-15	42.53	42.61	42.00	42.41	1353395
2019-08-16	42.81	43.60	42.70	43.42	2405392
2019-08-19	44.04	44.34	43.86	44.15	1081095
2019-08-20	44.01	44.36	43.68	44.10	1800754
2019-08-21	44.64	44.69	44.15	44.25	1321450
2019-08-22	44.50	44.64	43.91	43.94	1159019
2019-08-23	43.68	44.13	42.85	43.07	1643591
2019-08-26	43.48	43.57	42.75	43.55	2003219
2019-08-27	43.92	44.16	43.41	43.48	1184688
2019-08-28	43.19	43.89	43.11	43.82	1495152
2019-08-29	44.40	44.61	43.95	44.53	1079912
2019-08-30	44.88	45.08	44.58	44.66	1614361
2019-09-03	44.19	44.37	43.43	43.48	1485261
2019-09-04	43.45	43.62	41.27	42.18	7385761
2019-09-05	42.66	43.19	42.52	42.90	4264788
2019-09-06	43.15	43.50	42.97	43.13	3043380
2019-09-09	43.13	43.36	42.70	42.84	3339374
2019-09-10	42.90	43.50	42.84	43.22	2494146
2019-09-11	43.38	44.47	42.98	44.47	2322659
2019-09-12	44.57	44.71	43.71	44.08	1593303
2019-09-13	44.08	44.32	43.99	44.11	1555980
2019-09-16	43.92	44.21	43.75	43.78	1510419
2019-09-17	43.67	43.91	43.28	43.50	1357698
2019-09-18	43.26	43.92	42.99	43.90	1724139
2019-09-19	43.89	44.24	43.33	43.33	1580286
2019-09-20	43.37	43.57	42.79	42.95	5994431
2019-09-23	42.71	43.12	42.61	42.80	1991374
2019-09-24	42.78	42.98	41.88	42.17	3027910
2019-09-25	42.21	42.84	42.10	42.73	2335233
2019-09-26	42.73	43.36	42.38	42.82	2477509
2019-09-27	43.09	43.46	42.73	43.21	2148223
2019-09-30	43.45	43.56	42.99	43.19	2233334
2019-10-01	43.44	43.61	41.70	41.75	3189564
2019-10-02	41.23	41.54	40.11	40.59	4372385
2019-10-03	40.45	41.53	40.01	41.37	2470833
2019-10-04	41.39	41.92	41.09	41.89	1440610
2019-10-07	41.73	41.87	41.32	41.35	1424351
2019-10-08	40.84	40.95	40.38	40.47	1494976
2019-10-09	40.95	40.95	40.26	40.86	1672558
2019-10-10	40.75	41.41	40.75	41.22	1291563
2019-10-11	41.74	43.12	41.74	42.80	3218570
2019-10-14	42.58	42.87	42.38	42.81	1537514
2019-10-15	42.78	43.86	42.73	43.79	2317978
2019-10-16	43.69	44.18	43.52	43.69	2121960
2019-10-17	43.96	44.77	43.83	44.67	1696271
2019-10-18	44.37	44.95	44.29	44.69	1680739
2019-10-21	44.98	45.59	44.82	45.30	1796053
2019-10-22	45.10	45.91	44.74	45.52	1370929
2019-10-23	45.47	45.64	45.12	45.57	1507992
2019-10-24	45.56	45.56	44.38	45.05	2201339
2019-10-25	44.95	44.95	42.53	43.06	4259147
2019-10-28	43.07	44.35	43.07	43.24	3168215
2019-10-29	43.09	43.43	42.58	43.14	4505084
2019-10-30	43.03	43.96	42.85	43.73	1767797
2019-10-31	43.60	43.73	43.05	43.46	1356015
2019-11-01	43.86	45.24	43.74	45.23	2151762
2019-11-04	45.54	46.60	45.23	46.44	2568688
2019-11-05	46.56	46.84	45.97	46.31	1653314
2019-11-06	46.22	46.23	45.77	46.10	1357063
2019-11-07	46.33	46.41	45.46	45.54	1430482
2019-11-08	45.50	45.94	45.30	45.91	860775
2019-11-11	45.49	45.87	45.31	45.41	1254493
2019-11-12	45.37	45.76	45.20	45.42	1575949
2019-11-13	45.03	45.27	44.69	44.71	1310897
2019-11-14	44.95	45.19	44.70	44.81	1440538
2019-11-15	45.01	45.82	44.93	45.12	1926100
2019-11-18	45.00	45.10	44.69	44.82	1242284
2019-11-19	44.95	45.10	44.55	44.79	1669794
2019-11-20	44.61	44.79	44.15	44.16	2629796
2019-11-21	44.27	44.94	43.94	44.68	1826878
2019-11-22	44.90	45.00	44.32	44.54	1326861
2019-11-25	44.55	45.17	44.42	45.03	1839750
2019-11-26	45.13	45.48	45.08	45.41	1111139
2019-11-27	45.42	45.64	45.20	45.58	968397
2019-11-29	45.58	45.58	45.32	45.46	762045
2019-12-02	45.76	45.97	45.20	45.22	1980225
2019-12-03	44.78	44.90	44.28	44.79	2011223
2019-12-04	44.96	45.76	44.96	44.98	2008417
2019-12-05	45.01	45.79	44.93	45.54	1997682
2019-12-06	45.96	46.33	45.89	45.90	1741125
2019-12-09	47.29	47.96	46.49	46.70	2942829
2019-12-10	46.71	46.85	46.46	46.51	1776079
2019-12-11	47.06	47.72	46.79	47.23	2535891
2019-12-12	47.23	48.06	46.93	47.98	2222038
2019-12-13	47.91	48.36	47.36	47.36	1537006
2019-12-16	47.77	48.32	47.47	47.98	1826046
2019-12-17	47.92	48.38	47.66	48.34	1722694
2019-12-18	48.28	48.40	47.95	48.28	1954730
2019-12-19	48.33	48.49	48.15	48.28	1586514
2019-12-20	48.69	48.69	47.70	47.71	3584949
2019-12-23	47.83	48.42	47.48	48.41	1503796
2019-12-24	48.55	48.69	48.00	48.12	270101
2019-12-26	48.28	48.42	47.82	48.06	830587
2019-12-27	48.18	48.30	47.99	48.24	781318
2019-12-30	48.27	48.42	47.89	48.05	646890
2019-12-31	48.00	48.21	47.86	48.12	865494
2020-01-02	48.50	48.86	48.20	48.85	1493690
2020-01-03	48.00	48.72	47.89	48.65	1143496
2020-01-06	48.07	48.50	47.86	48.40	1986789
2020-01-07	48.39	48.57	47.99	48.55	1695420
2020-01-08	48.54	48.69	48.13	48.51	2287166
2020-01-09	48.78	49.55	48.78	49.12	2785066
2020-01-10	49.20	49.53	48.91	49.13	2112049
2020-01-13	49.13	49.69	49.02	49.64	2350599
2020-01-14	49.64	50.01	49.27	49.35	1917092
2020-01-15	49.50	49.76	48.89	49.13	1192687
2020-01-16	49.43	49.73	48.82	49.30	1074533
2020-01-17	49.24	49.88	49.24	49.63	1451226
2020-01-21	49.37	49.42	48.81	49.25	1480273
2020-01-22	49.54	49.70	48.89	48.92	1403236
2020-01-23	48.73	49.05	48.39	48.88	936910
2020-01-24	49.00	49.10	48.03	48.45	1153460
2020-01-27	47.55	47.77	46.99	47.01	1397715
2020-01-28	47.06	47.64	46.89	47.26	1824166
2020-01-29	47.61	47.86	47.35	47.44	1396454
2020-01-30	47.21	48.05	47.06	48.00	1608058
2020-01-31	47.75	47.84	46.97	47.20	2004536
2020-02-03	47.55	47.94	46.98	47.11	1618591
2020-02-04	47.67	48.32	47.66	48.18	2095071
2020-02-05	48.85	48.93	48.46	48.86	1165244
2020-02-06	48.98	49.15	48.43	49.03	1979237
2020-02-07	48.61	50.78	48.57	49.78	3676930
2020-02-10	49.49	50.00	49.24	49.98	1514856
2020-02-11	50.06	50.34	49.83	50.02	1839748
2020-02-12	50.39	50.46	49.53	49.76	1746467
2020-02-13	49.42	49.56	48.54	48.66	2093500
2020-02-14	48.74	49.05	48.64	49.01	1168720
2020-02-18	48.86	49.13	48.38	48.91	1110030
2020-02-19	49.12	49.12	48.33	48.42	1326461
2020-02-20	48.35	48.72	48.03	48.37	1417372
2020-02-21	48.04	48.20	47.67	47.75	1128422
2020-02-24	46.46	46.48	45.49	45.70	1808332
2020-02-25	45.91	45.99	44.07	44.27	2618190
2020-02-26	44.70	45.30	44.28	44.52	3169808
2020-02-27	43.81	45.60	43.57	44.28	4059902
2020-02-28	43.02	43.67	42.49	43.57	3845734
2020-03-02	43.62	44.56	42.84	44.50	2548193
2020-03-03	44.29	45.76	43.47	43.70	2231281
2020-03-04	44.15	45.45	43.65	45.40	5390066
2020-03-05	44.28	44.42	42.58	42.94	2517914
2020-03-06	41.66	42.48	41.41	42.09	2727327
2020-03-09	39.75	40.10	37.18	39.12	3300985
2020-03-10	39.99	40.32	37.36	39.35	5852230
2020-03-11	38.12	38.59	37.10	37.44	3531866
2020-03-12	35.06	36.45	33.01	35.11	5198054
2020-03-13	36.57	37.64	34.60	37.63	3340244
2020-03-16	33.60	35.31	32.00	32.66	3044099
2020-03-17	33.30	33.73	31.13	33.17	3610155
2020-03-18	30.96	30.96	23.50	28.38	5951041
2020-03-19	28.14	29.68	26.77	29.01	4527099
2020-03-20	29.76	29.98	27.65	28.71	4091270
2020-03-23	27.93	28.37	25.60	26.46	3677093
2020-03-24	27.94	31.63	27.59	31.45	3345516
2020-03-25	31.77	32.72	30.50	31.43	3886163
2020-03-26	31.96	33.03	31.03	32.55	3996150
2020-03-27	31.06	32.09	30.05	31.28	3945328
2020-03-30	30.87	33.13	30.85	32.82	3703714
2020-03-31	32.49	35.18	32.49	34.77	3168360
2020-04-01	33.66	35.02	33.10	34.63	3819138
2020-04-02	34.45	35.58	34.23	35.28	2357890
2020-04-03	35.41	36.73	33.64	34.19	2323978
2020-04-06	35.14	36.52	34.58	36.06	2683395
2020-04-07	37.64	38.44	36.74	36.82	2360725
2020-04-08	36.86	38.73	36.55	38.20	2320719
2020-04-09	38.65	39.65	38.07	38.45	1419612
2020-04-13	38.38	38.44	36.91	37.43	1626113
2020-04-14	38.16	38.90	38.05	38.43	2089606
2020-04-15	37.44	37.69	36.15	36.21	2698764
2020-04-16	35.82	35.91	34.97	35.77	2144775
2020-04-17	36.73	38.09	36.69	38.02	1823199
2020-04-20	37.47	37.61	36.53	36.98	2010877
2020-04-21	35.74	36.61	35.11	35.18	2167842
2020-04-22	36.01	36.69	35.38	36.37	1226378
2020-04-23	36.69	37.45	36.45	36.91	1857877
2020-04-24	37.17	38.29	36.89	38.01	1645834
2020-04-27	38.33	40.47	38.11	40.30	1718717
2020-04-28	41.05	41.55	40.32	40.76	1951826
2020-04-29	41.83	42.19	41.12	41.29	1972883
2020-04-30	40.52	40.63	39.68	40.32	1720038
2020-05-01	40.16	40.32	37.80	38.27	2919284
2020-05-04	37.52	38.43	37.39	38.43	2696266
2020-05-05	37.87	38.02	36.66	36.74	4542358
2020-05-06	36.78	37.05	36.20	36.39	1976749
2020-05-07	36.96	37.13	36.36	36.49	2469902
2020-05-08	36.88	37.49	36.61	37.34	3084647
2020-05-11	36.91	37.61	36.42	37.05	2186422
2020-05-12	37.22	37.53	35.37	35.38	2111352
2020-05-13	35.28	35.67	33.88	34.31	2074733
2020-05-14	33.81	35.16	33.05	35.12	2145816
2020-05-15	34.76	35.43	34.60	34.80	1908331
2020-05-18	35.79	37.62	35.79	37.29	2962277
2020-05-19	37.22	38.34	36.98	37.23	2505185
2020-05-20	37.17	37.62	37.11	37.23	2901169
2020-05-21	37.17	37.20	36.49	36.71	1928201
2020-05-22	36.82	36.98	36.15	36.87	1556134
2020-05-26	38.02	38.97	37.96	38.66	1569406
2020-05-27	39.63	40.37	39.45	40.06	1733999
2020-05-28	40.37	40.40	38.69	38.77	1843076
2020-05-29	38.58	38.65	38.06	38.41	2403815
2020-06-01	38.41	39.37	38.02	39.16	2301465
2020-06-02	39.53	40.38	39.20	40.33	2195484
2020-06-03	40.95	42.34	40.81	42.26	2838221
2020-06-04	41.80	42.62	41.75	42.49	2008331
2020-06-05	44.26	46.08	44.16	44.48	3884613
2020-06-08	45.12	45.44	43.71	44.33	3699947
2020-06-09	43.61	44.10	43.01	43.83	3057122
2020-06-10	43.68	43.83	42.07	42.12	1623970
2020-06-11	40.38	40.60	39.45	39.59	2721032
2020-06-12	41.06	41.06	39.00	40.09	2070009
2020-06-15	38.96	40.73	38.55	40.56	1992068
2020-06-16	42.09	43.07	40.89	42.72	3427798
2020-06-17	43.20	43.28	42.61	42.77	3106459
2020-06-18	42.29	43.37	42.29	42.95	2544050
2020-06-19	43.99	44.03	42.70	42.74	4704903
2020-06-22	42.35	43.38	42.08	43.09	2318440
2020-06-23	43.62	43.81	42.99	43.02	1906598
2020-06-24	42.34	42.73	41.19	41.58	2509408
2020-06-25	41.68	42.75	41.14	42.62	1866732
2020-06-26	42.46	42.46	41.44	41.81	3093242
2020-06-29	42.11	43.03	42.00	42.78	1727784
2020-06-30	42.32	42.92	42.09	42.62	2992270
2020-07-01	42.68	43.03	42.44	42.49	2679415
2020-07-02	43.13	43.74	42.78	42.93	1428834
2020-07-06	43.69	43.84	43.29	43.56	1223318
2020-07-07	43.29	43.43	42.84	42.87	985730
2020-07-08	42.77	43.05	42.29	43.01	1231254
2020-07-09	42.82	43.23	42.13	42.38	1190686
2020-07-10	42.45	42.60	42.16	42.37	1725168
2020-07-13	42.63	43.25	42.48	42.60	1289113
2020-07-14	42.69	43.67	42.22	43.57	1933959
2020-07-15	44.23	45.10	44.04	44.84	1793824
2020-07-16	44.74	45.45	44.24	45.17	2042073
2020-07-17	45.40	45.68	45.14	45.41	1221863
2020-07-20	45.32	45.35	44.42	44.57	1144267
2020-07-21	44.69	45.22	44.69	44.85	1325296
2020-07-22	44.74	45.19	44.64	45.06	1973899
2020-07-23	45.25	46.00	45.24	45.69	1328578
2020-07-24	45.75	45.75	44.64	44.72	1850337
2020-07-27	44.86	45.44	44.74	45.29	2125286
2020-07-28	45.12	45.20	44.70	44.74	2114342
2020-07-29	46.20	46.60	45.83	46.36	3781026
2020-07-30	45.67	45.83	45.12	45.46	2778348
2020-07-31	45.27	45.27	43.94	44.21	2907660
2020-08-03	44.42	44.49	43.67	43.82	3750227
2020-08-04	43.74	44.09	43.53	43.76	3108661
2020-08-05	44.11	44.57	43.69	44.11	3990749
2020-08-06	43.97	44.73	43.94	44.54	3196337
2020-08-07	44.52	45.55	44.32	45.50	2257655
2020-08-10	45.58	45.69	45.17	45.27	4402051
2020-08-11	45.88	46.42	45.74	46.27	8203708
2020-08-12	46.61	47.24	45.94	47.21	2939102
2020-08-13	46.72	46.85	46.12	46.47	1650752
2020-08-14	46.30	46.89	46.21	46.35	965232
2020-08-17	46.33	46.59	45.96	46.29	1835073
2020-08-18	46.12	46.25	45.31	45.41	1775410
2020-08-19	45.54	45.57	44.88	44.98	2065072
2020-08-20	44.50	45.34	44.45	45.29	1455086
2020-08-21	45.40	45.57	44.68	45.18	1578693
2020-08-24	45.46	45.66	45.02	45.35	1633094
2020-08-25	45.44	45.55	44.33	44.44	4349632
2020-08-26	44.50	44.92	44.05	44.68	3303121
2020-08-27	44.94	45.20	44.60	44.62	3399926
2020-08-28	44.70	45.96	44.32	45.88	2963598
2020-08-31	45.70	45.94	45.23	45.42	1641115
2020-09-01	45.17	46.73	45.14	46.36	2823468
2020-09-02	46.45	47.04	46.09	46.82	2135497
2020-09-03	46.98	47.14	45.83	46.17	2388035
2020-09-04	46.80	47.28	46.48	46.75	3440490
2020-09-08	46.60	47.04	45.98	46.39	4115826
2020-09-09	46.84	48.00	46.39	47.66	4617383
2020-09-10	48.00	48.70	47.87	48.16	4934854
2020-09-11	48.33	49.06	48.05	48.74	3344030
2020-09-14	49.13	49.56	48.77	48.90	2914678
2020-09-15	49.04	49.49	48.47	48.63	2291490
2020-09-16	48.80	49.19	48.20	48.44	5073253
2020-09-17	47.89	49.20	47.65	48.79	4802358
2020-09-18	48.60	49.12	47.51	47.74	10734597
2020-09-21	46.81	47.19	44.86	45.59	3923023
2020-09-22	45.53	45.98	45.21	45.85	3310622
2020-09-23	45.72	46.36	45.13	45.17	2058757
2020-09-24	45.03	46.19	44.71	45.82	2845969
2020-09-25	45.45	46.76	45.26	46.72	2414430
2020-09-28	47.74	48.23	47.28	47.70	1922567
2020-09-29	47.73	48.47	47.42	48.01	3200985
2020-09-30	48.32	48.72	47.61	48.01	2602856
2020-10-01	48.40	48.52	47.11	47.46	2197795
2020-10-02	46.95	49.49	46.92	48.76	1973362
2020-10-05	49.59	49.86	49.03	49.80	3184075
2020-10-06	50.33	50.80	49.39	49.54	2517066
2020-10-07	49.92	51.33	49.92	51.05	3355309
2020-10-08	51.32	51.73	50.89	51.52	3089455
2020-10-09	52.73	53.50	52.21	52.60	13655622
2020-10-12	52.55	52.73	50.90	51.00	4226219
2020-10-13	50.31	51.07	49.85	50.04	2862236
2020-10-14	49.89	50.56	49.74	50.47	2311221
2020-10-15	50.02	50.96	49.77	50.79	1414861
2020-10-16	51.00	51.11	50.49	50.58	1961157
2020-10-19	50.55	50.66	49.37	49.55	1633640
2020-10-20	49.95	50.21	49.38	49.64	2143619
2020-10-21	49.84	50.16	49.43	49.59	2056435
2020-10-22	49.93	50.33	49.71	50.11	2255135
2020-10-23	50.44	50.73	49.98	50.10	2773973
2020-10-26	49.56	49.59	48.06	48.61	1699183
2020-10-27	48.49	48.52	47.63	47.95	1868398
2020-10-28	47.49	47.59	46.02	46.56	3424196
2020-10-29	46.32	47.33	45.82	46.91	1876401
2020-10-30	46.87	47.04	45.87	46.41	2682231
2020-11-02	47.11	47.90	47.00	47.70	2873362
2020-11-03	48.30	49.42	47.74	48.96	1604350
2020-11-04	48.58	49.08	47.49	48.68	1819697
2020-11-05	49.74	51.66	49.48	51.19	3190056
2020-11-06	51.22	51.84	50.79	51.51	1827987
2020-11-09	54.34	55.94	52.93	52.98	1916419
2020-11-10	53.21	53.42	52.52	52.58	2504543
2020-11-11	53.12	53.25	51.96	52.73	1782169
2020-11-12	52.17	52.78	51.97	52.37	1400447
2020-11-13	52.85	53.69	52.80	53.45	1690766
2020-11-16	54.25	54.44	53.36	54.36	2468728
2020-11-17	53.79	54.23	52.87	53.98	1315425
2020-11-18	54.05	54.36	53.47	53.48	1150383
2020-11-19	53.45	53.77	52.60	53.74	1153520
2020-11-20	53.91	54.07	53.46	53.73	1549831
2020-11-23	54.23	54.44	53.83	54.00	1178939
2020-11-24	54.57	55.07	54.13	54.94	2190937
2020-11-25	54.90	54.90	53.92	54.14	1576428
2020-11-27	54.23	54.32	53.68	53.81	672770
2020-11-30	52.41	53.15	52.15	52.83	2266568
2020-12-01	53.31	54.01	53.07	53.15	2313770
2020-12-02	52.92	53.07	52.07	52.47	1679637
2020-12-03	52.37	53.06	51.73	51.85	3171325
2020-12-04	52.74	54.02	52.57	53.70	3793871
2020-12-07	53.88	53.91	52.21	52.28	2092764
2020-12-08	51.92	52.14	51.50	51.53	3443817
2020-12-09	51.77	52.57	51.54	52.46	3363944
2020-12-10	51.94	52.85	51.70	51.93	1441378
2020-12-11	51.51	52.03	51.45	51.64	1412055
2020-12-14	52.17	52.42	51.40	51.42	1762289
2020-12-15	51.87	52.59	51.21	52.28	1674943
2020-12-16	52.42	52.54	51.74	51.92	1460654
2020-12-17	52.24	52.54	51.81	52.23	1487263
2020-12-18	52.37	52.81	52.12	52.61	2880744
2020-12-21	51.64	52.75	51.63	52.59	1712916
2020-12-22	52.28	52.67	51.42	51.57	2536871
2020-12-23	52.03	52.47	51.37	52.24	2184528
2020-12-24	52.59	52.61	51.91	52.46	412084
2020-12-28	52.83	53.20	51.78	51.96	1022335
2020-12-29	52.26	52.40	51.19	51.51	838585
2020-12-30	51.70	52.57	51.70	52.41	987432
2020-12-31	52.28	53.44	52.01	53.35	1404635
2021-01-04	53.49	53.62	51.73	51.84	2233039
2021-01-05	51.88	52.39	51.30	51.60	2591804
2021-01-06	52.19	53.77	51.99	53.54	3680383
2021-01-07	53.89	54.87	53.43	54.66	2120698
2021-01-08	54.85	55.30	54.28	54.68	1730120
2021-01-11	54.09	54.46	53.42	53.56	1251155
2021-01-12	53.65	53.90	53.04	53.56	1446422
2021-01-13	53.65	54.00	52.68	52.89	1259579
2021-01-14	53.19	53.56	52.52	53.13	2028851
2021-01-15	52.85	53.15	52.23	52.90	1283079
2021-01-19	53.37	53.58	52.74	53.02	2621910
2021-01-20	52.99	53.41	52.73	52.89	2237326
2021-01-21	52.89	53.28	52.58	52.78	1487667
2021-01-22	52.68	52.77	51.75	52.22	1619204
2021-01-25	51.83	51.98	51.04	51.12	1665342
2021-01-26	51.23	51.53	50.44	50.47	2182807
2021-01-27	49.83	50.01	48.65	49.83	3495490
2021-01-28	50.53	51.09	49.87	50.32	1616033
2021-01-29	50.08	50.55	49.31	49.78	1715486
2021-02-01	50.08	50.41	49.80	50.20	1533036
2021-02-02	50.50	50.75	49.78	50.15	2290906
2021-02-03	50.09	50.35	49.63	49.91	2225411
2021-02-04	49.86	50.23	49.72	49.78	3336584
2021-02-05	51.01	52.76	51.01	51.91	6169687
2021-02-08	52.01	52.23	50.47	50.99	4496590
2021-02-09	51.04	51.68	50.72	51.41	1982395
2021-02-10	51.98	53.31	51.59	52.92	2690041
2021-02-11	53.19	53.81	52.43	53.13	2377849
2021-02-12	52.96	53.97	52.79	53.88	1501710
2021-02-16	53.68	54.16	52.48	52.58	2175627
2021-02-17	51.78	52.09	50.35	50.93	3344771
2021-02-18	50.63	50.99	49.78	50.24	3191523
2021-02-19	50.50	51.12	50.47	50.62	1740642
2021-02-22	50.13	51.18	49.94	50.54	2179069
2021-02-23	50.65	50.90	49.72	50.81	2863310
2021-02-24	50.85	51.54	50.62	50.90	2419535
2021-02-25	50.76	51.02	49.62	49.95	2040289
2021-02-26	50.12	50.19	49.42	49.59	2250241
2021-03-01	50.28	51.75	50.19	51.21	1581456
2021-03-02	51.14	51.38	50.68	51.30	1430661
2021-03-03	51.19	51.56	50.99	51.02	1628208
2021-03-04	51.02	51.28	49.47	50.06	1441290
2021-03-05	50.52	50.67	48.97	50.56	2353625
2021-03-08	50.94	52.73	50.46	51.86	2176406
2021-03-09	52.15	52.79	51.70	52.13	4557696
2021-03-10	52.24	52.76	51.98	52.33	2103914
2021-03-11	52.37	52.70	51.11	51.36	3463332
2021-03-12	51.24	51.38	50.43	50.92	3531358
2021-03-15	50.84	51.83	49.85	51.79	2858601
2021-03-16	51.81	51.94	50.35	50.39	2162108
2021-03-17	50.42	51.27	50.03	50.84	1809319
2021-03-18	50.87	51.70	50.84	51.33	1775473
2021-03-19	51.08	51.37	50.81	50.99	3136518
2021-03-22	50.89	51.45	50.08	51.39	1969908
2021-03-23	51.11	51.94	50.72	51.00	1741093
2021-03-24	51.39	52.61	51.28	52.18	1541652
2021-03-25	52.39	53.07	51.61	52.91	1836234
2021-03-26	53.15	53.78	52.82	53.68	2173572
2021-03-29	53.50	53.71	52.76	53.05	1510472
2021-03-30	53.04	54.29	53.04	53.80	2379791
2021-03-31	53.64	54.05	53.19	53.22	2969224
2021-04-01	53.81	53.81	52.30	53.41	1939086
2021-04-05	53.91	54.60	53.68	54.20	2076005
2021-04-06	54.10	54.47	53.40	53.64	2188602
2021-04-07	53.60	54.23	53.44	53.79	1812462
2021-04-08	53.69	53.83	52.91	52.92	2995677
2021-04-09	53.06	53.55	52.70	53.46	2996672
2021-04-12	53.65	55.48	53.45	55.42	2052777
2021-04-13	55.19	55.33	54.69	54.97	1960257
2021-04-14	54.92	55.15	54.29	54.52	1331889
2021-04-15	54.57	54.82	54.15	54.40	1824339
2021-04-16	54.92	55.19	54.20	54.53	2314232
2021-04-19	54.34	54.58	54.02	54.51	1391343
2021-04-20	54.66	54.96	54.14	54.66	1563625
2021-04-21	54.70	55.89	54.66	55.68	2373599
2021-04-22	55.54	56.06	55.05	55.39	3049472
2021-04-23	55.62	55.83	55.44	55.72	2173832
2021-04-26	55.82	55.97	55.40	55.51	1606179
2021-04-27	55.45	56.06	55.14	55.90	2099672
2021-04-28	55.91	56.37	55.69	55.92	1560615
2021-04-29	56.27	56.50	55.69	56.40	1358729
2021-04-30	54.61	55.53	53.27	53.35	4803064
2021-05-03	53.75	54.53	53.37	53.68	1913555
2021-05-04	53.59	54.22	53.44	54.12	1468283
2021-05-05	54.17	54.32	53.59	54.01	1084327
2021-05-06	54.32	54.66	54.00	54.58	1113665
2021-05-07	54.64	55.26	54.34	54.86	1398382
2021-05-10	55.20	55.69	53.94	53.96	3503286
2021-05-11	53.82	53.91	52.71	52.85	5750394
2021-05-12	52.73	53.12	51.45	51.51	2389720
2021-05-13	51.64	52.65	51.39	52.34	1502153
2021-05-14	52.61	53.34	52.52	53.19	1682869
2021-05-17	52.97	53.40	52.65	53.17	1821412
2021-05-18	53.20	53.50	52.14	52.16	1852600
2021-05-19	51.33	52.12	50.81	52.07	3183892
2021-05-20	52.81	53.51	52.76	53.11	2125176
2021-05-21	53.50	54.06	53.41	53.92	2666949
2021-05-24	54.24	54.60	53.74	54.21	1863974
2021-05-25	54.15	54.49	53.91	53.96	1712925
2021-05-26	54.02	54.37	53.82	54.15	1660430
2021-05-27	54.57	54.81	54.22	54.44	5930967
2021-05-28	54.43	54.86	54.34	54.63	1650276
2021-06-01	55.05	55.36	54.00	54.38	2688930
2021-06-02	54.36	55.42	54.22	55.33	2695824
2021-06-03	55.02	55.67	54.64	55.41	2189440
2021-06-04	55.57	55.73	55.07	55.34	1553824
2021-06-07	55.40	55.52	54.32	54.80	2530713
2021-06-08	54.78	54.79	54.11	54.26	2199688
2021-06-09	54.17	54.20	53.50	53.54	2289241
2021-06-10	53.66	53.83	52.89	53.09	2931708
2021-06-11	53.44	53.86	52.98	53.82	2891321
2021-06-14	53.82	53.82	52.96	53.57	2997721
2021-06-15	53.58	54.02	53.33	53.88	3437584
2021-06-16	53.86	53.86	52.83	52.87	3887763
2021-06-17	52.76	52.98	51.82	52.36	4626671
2021-06-18	51.65	52.38	51.59	51.94	6326530
2021-06-21	52.02	52.56	51.92	52.37	3410048
2021-06-22	52.34	52.58	51.85	52.43	3255497
2021-06-23	52.46	52.64	51.98	52.03	2675356
2021-06-24	52.17	52.40	51.84	52.34	2884155
2021-06-25	52.66	53.02	52.34	52.68	4984427
2021-06-28	52.86	53.18	51.95	52.89	4240736
2021-06-29	52.98	53.19	52.46	52.86	2732040
2021-06-30	52.69	53.10	52.40	52.54	4115609
2021-07-01	52.65	53.35	52.65	53.18	3083636
2021-07-02	53.32	53.43	53.07	53.28	2475554
2021-07-06	53.26	53.26	52.03	52.54	4027888
2021-07-07	52.43	53.47	52.28	53.26	4748421
2021-07-08	52.60	52.88	52.17	52.41	3168331
2021-07-09	53.04	53.58	52.81	53.25	1665585
2021-07-12	53.47	53.53	52.79	53.07	2392439
2021-07-13	53.54	53.92	53.03	53.17	3617189
2021-07-14	53.48	53.50	52.64	53.31	1560022
2021-07-15	53.05	53.38	52.89	53.04	2275537
2021-07-16	53.20	53.37	52.61	52.67	1752601
2021-07-19	51.82	52.09	50.83	51.51	3292483
2021-07-20	51.75	52.76	51.64	52.58	2142401
2021-07-21	52.64	52.99	52.38	52.40	2305288
2021-07-22	52.55	52.55	51.79	52.10	2681362
2021-07-23	52.43	52.49	51.92	52.21	2623449
2021-07-26	52.26	52.40	51.55	51.96	2222068
2021-07-27	51.61	52.00	51.19	51.81	4765529
2021-07-28	51.94	52.17	51.52	51.86	3037997
2021-07-29	52.06	52.39	51.63	52.01	4176641
2021-07-30	54.18	54.84	53.04	54.74	5504459
2021-08-02	55.22	56.42	54.97	55.37	5490631
2021-08-03	55.50	56.34	55.32	56.18	2521446
2021-08-04	55.86	56.12	55.39	55.45	1963414
2021-08-05	55.74	55.88	55.19	55.38	2026493
2021-08-06	55.52	56.21	55.27	56.12	1813007
2021-08-09	55.94	56.11	55.64	55.86	1225015
2021-08-10	55.88	56.37	55.69	56.13	1588196
2021-08-11	56.23	56.66	55.89	56.49	2130297
2021-08-12	56.50	57.12	56.37	56.96	2029841
2021-08-13	57.22	57.42	56.70	57.22	1350476
2021-08-16	57.13	57.13	56.70	57.00	1519647
2021-08-17	56.83	56.83	55.86	56.32	1703742
2021-08-18	55.98	56.39	55.62	55.69	1859448
2021-08-19	55.27	55.54	54.87	55.34	2835827
2021-08-20	55.35	55.70	55.11	55.32	1942608
2021-08-23	55.61	55.75	55.02	55.08	1347920
2021-08-24	55.22	55.78	55.18	55.52	1213437
2021-08-25	55.60	56.06	55.21	56.02	1167637
2021-08-26	55.81	55.88	55.27	55.34	2111330
2021-08-27	55.63	56.18	55.55	55.80	1738921
2021-08-30	55.94	56.29	55.73	55.84	1217646
2021-08-31	55.80	55.91	55.42	55.65	1818480
2021-09-01	55.76	55.94	55.21	55.68	1453328
2021-09-02	56.02	56.47	55.92	56.46	1436074
2021-09-03	56.39	57.01	56.25	56.88	2179928
2021-09-07	56.89	57.13	55.54	55.57	2209685
2021-09-08	55.39	56.01	55.18	55.82	1735358
2021-09-09	55.98	57.34	55.86	57.09	4626273
2021-09-10	57.38	57.64	56.65	56.73	2827353
2021-09-13	57.16	57.44	55.94	56.40	2286839
2021-09-14	56.79	56.79	55.82	56.49	3032259
2021-09-15	56.45	56.83	56.04	56.28	3156182
2021-09-16	56.15	56.54	55.82	55.91	2872446
2021-09-17	55.42	56.26	54.63	54.80	6939739
2021-09-20	53.78	54.30	53.33	54.04	2304876
2021-09-21	54.12	54.70	53.67	54.41	3646477
2021-09-22	54.99	55.48	54.77	55.15	2248086
2021-09-23	55.29	55.89	55.22	55.45	1658100
2021-09-24	55.43	55.81	55.17	55.19	1248309
2021-09-27	55.06	55.80	55.04	55.21	1632760
2021-09-28	54.96	55.18	54.44	54.62	2412828
2021-09-29	54.72	54.92	54.45	54.49	1504345
2021-09-30	54.59	54.81	53.16	53.16	1841066
2021-10-01	53.44	53.83	52.76	53.50	1540931
2021-10-04	53.63	53.93	52.98	53.56	2013778
2021-10-05	53.65	54.23	53.25	53.44	2406965
2021-10-06	52.82	53.25	52.23	53.05	3115534
2021-10-07	53.53	54.14	53.40	53.81	1283179
2021-10-08	53.55	53.71	53.06	53.31	1228181
2021-10-11	53.56	53.92	53.07	53.09	1544694
2021-10-12	53.10	53.41	52.42	52.70	2028002
2021-10-13	52.70	53.64	52.55	53.54	2009642
2021-10-14	54.04	54.52	53.81	54.47	1939822
2021-10-15	54.90	55.16	54.34	54.74	4950955
2021-10-18	54.30	54.83	53.97	54.71	1452891
2021-10-19	55.08	55.73	54.93	55.64	2136752
2021-10-20	55.81	56.48	55.57	56.06	1355533
2021-10-21	55.74	56.41	55.51	56.39	1116034
2021-10-22	56.49	56.49	55.97	56.05	960681
2021-10-25	56.05	56.58	55.67	56.03	1272841
2021-10-26	56.15	56.48	55.82	56.11	1067442
2021-10-27	56.22	56.51	55.78	55.80	2050827
2021-10-28	55.99	56.49	55.91	56.47	2152979
2021-10-29	54.40	57.33	54.40	57.04	3579106
2021-11-01	57.04	58.04	56.86	57.71	3289810
2021-11-02	58.01	58.57	57.75	58.00	3178095
2021-11-03	57.71	58.19	57.38	57.80	1961020
2021-11-04	57.93	59.14	57.93	58.81	1588147
2021-11-05	59.30	59.51	58.87	59.30	1686124
2021-11-08	59.62	59.95	58.84	58.84	1531137
2021-11-09	58.89	59.24	58.62	59.24	1168978
2021-11-10	59.30	59.42	58.80	59.21	1000744
2021-11-11	59.16	59.21	58.25	58.48	927634
2021-11-12	58.75	59.05	58.45	58.95	862250
2021-11-15	59.12	59.41	58.66	58.78	1774585
2021-11-16	58.91	59.66	58.89	59.18	1074958
2021-11-17	59.12	59.65	58.72	59.57	1579880
2021-11-18	59.63	59.68	58.86	59.34	1401235
2021-11-19	59.45	59.94	59.21	59.61	913320
2021-11-22	59.72	60.17	59.14	59.26	1306769
2021-11-23	59.48	59.55	58.85	58.99	1362562
2021-11-24	58.66	58.90	58.15	58.78	1820306
2021-11-26	57.55	58.11	56.83	57.04	1227185
2021-11-29	57.53	57.77	56.80	57.43	1675986
2021-11-30	57.04	57.58	55.62	55.65	4615491
2021-12-01	56.39	57.04	55.37	55.40	2290584
2021-12-02	55.57	56.20	55.01	55.94	4072384
2021-12-03	56.07	57.96	55.33	56.15	2456252
2021-12-06	56.60	56.83	56.05	56.14	2089904
2021-12-07	56.70	57.34	56.39	56.58	1514989
2021-12-08	56.71	57.16	56.36	56.99	1666517
2021-12-09	56.89	57.12	56.55	56.61	943858
2021-12-10	56.84	57.07	56.30	56.62	1154297
2021-12-13	56.58	56.93	56.26	56.44	1673006
2021-12-14	56.26	56.74	55.52	55.76	1133620
2021-12-15	55.96	56.83	55.79	56.72	1485057
2021-12-16	57.01	57.44	56.36	56.76	1277304
2021-12-17	56.57	56.57	54.78	54.91	2744493
2021-12-20	54.41	54.51	53.22	53.86	1525079
2021-12-21	54.23	54.77	53.82	54.69	1942562
2021-12-22	54.72	55.02	54.26	54.73	1475240
2021-12-23	54.92	56.47	54.84	56.12	1579762
2021-12-27	56.34	56.82	56.25	56.78	823268
2021-12-28	56.88	57.26	56.83	56.98	766900
2021-12-29	57.07	57.15	56.63	57.11	1219777
2021-12-30	57.32	57.63	57.21	57.28	856025
2021-12-31	57.22	57.72	57.14	57.47	866224
2022-01-03	57.00	57.65	55.13	55.42	2785263
2022-01-04	55.70	56.09	55.40	55.65	2281628
2022-01-05	55.91	56.34	54.26	54.47	2781226
2022-01-06	54.69	55.03	54.30	54.58	1374920
2022-01-07	54.51	54.83	54.05	54.20	1822017
2022-01-10	53.88	54.40	53.08	54.31	2488910
2022-01-11	54.53	55.39	54.08	55.31	2490663
2022-01-12	55.54	55.83	55.10	55.56	2051977
2022-01-13	55.78	56.04	55.21	55.39	2694875
2022-01-14	54.78	55.06	53.82	54.62	3180329
2022-01-18	53.87	55.15	53.47	54.81	3738811
2022-01-19	55.01	55.16	54.10	54.42	2522609
2022-01-20	54.64	54.93	53.64	53.72	2197904
2022-01-21	53.54	54.26	53.03	54.06	7303622
2022-01-24	53.44	54.35	52.58	54.21	2778833
2022-01-25	53.38	53.47	52.12	52.64	2600557
2022-01-26	53.16	53.81	51.99	52.46	2124546
2022-01-27	52.70	53.06	51.28	51.73	2582922
2022-01-28	51.46	52.56	50.91	52.52	2353627
2022-01-31	52.33	53.28	52.01	53.14	2809442
2022-02-01	52.89	53.43	52.52	53.21	2690970
2022-02-02	53.18	54.08	53.00	53.96	2893519
2022-02-03	52.15	52.50	49.75	49.76	8557505
2022-02-04	49.09	49.45	47.49	48.51	5975645
2022-02-07	48.41	48.59	47.91	48.12	3591660
2022-02-08	48.12	49.47	47.94	49.40	3232521
2022-02-09	50.01	50.63	49.88	50.08	2636046
2022-02-10	49.04	50.17	48.79	49.54	3261340
2022-02-11	49.55	49.93	48.73	49.16	5221731
2022-02-14	49.10	49.57	48.76	49.01	2918886
2022-02-15	49.71	49.88	49.19	49.49	1993348
2022-02-16	49.11	49.49	48.51	49.24	1896995
2022-02-17	48.84	48.85	47.58	47.74	5404546
2022-02-18	48.00	48.82	47.75	48.03	3022674
2022-02-22	47.48	48.23	47.44	47.99	3935668
2022-02-23	48.12	48.16	47.02	47.08	3034983
2022-02-24	46.27	48.54	45.92	48.49	3797766
2022-02-25	48.31	49.59	48.20	49.34	2643639
2022-02-28	48.54	48.99	48.24	48.78	2866041
2022-03-01	48.67	48.85	47.37	47.73	3060909
2022-03-02	48.04	48.69	47.86	48.37	2599919
2022-03-03	48.54	48.56	46.93	47.37	5074597
2022-03-04	46.48	47.00	45.48	45.65	4600563
2022-03-07	45.65	45.68	43.48	43.53	6225992
2022-03-08	43.54	43.83	42.40	42.41	7310877
2022-03-09	43.54	44.91	43.48	44.06	5818796
2022-03-10	43.30	43.54	42.23	42.55	7528603
2022-03-11	42.93	43.40	42.31	42.37	6499757
2022-03-14	43.66	44.12	42.82	42.91	4396411
2022-03-15	43.17	43.94	42.64	42.93	2928381
2022-03-16	43.32	45.27	43.32	44.88	3878316
2022-03-17	45.20	45.97	44.73	45.95	3564148
2022-03-18	45.97	46.90	45.84	46.63	4418582
2022-03-21	46.40	46.78	46.00	46.24	2082532
2022-03-22	46.41	46.96	46.24	46.27	1560327
2022-03-23	45.86	46.11	45.40	45.43	2542928
2022-03-24	45.62	46.29	45.43	46.20	2245012
2022-03-25	46.32	46.56	46.07	46.37	1767406
2022-03-28	46.27	46.80	46.08	46.77	1721328
2022-03-29	47.51	48.16	47.17	47.67	1802296
2022-03-30	47.22	47.62	46.63	46.81	1662013
2022-03-31	46.62	46.89	45.90	45.90	2381189
2022-04-01	46.24	46.37	45.34	45.68	3331759
2022-04-04	45.74	46.15	45.19	45.89	3810676
2022-04-05	45.89	46.06	44.88	45.09	2246770
2022-04-06	44.40	44.81	43.81	44.66	2337830
2022-04-07	44.45	45.23	44.06	45.01	2260125
2022-04-08	45.07	45.24	44.52	44.79	2709638
2022-04-11	44.71	44.92	44.20	44.33	2304985
2022-04-12	44.49	45.09	43.90	44.15	2246571
2022-04-13	44.01	44.59	43.90	44.56	2275094
2022-04-14	44.70	44.83	43.72	43.83	2501631
2022-04-18	43.50	43.98	43.30	43.59	1623480
2022-04-19	43.70	44.64	43.70	44.51	1842805
2022-04-20	44.98	45.62	44.88	45.17	1559119
2022-04-21	45.69	45.69	44.74	44.98	3259077
2022-04-22	44.59	44.69	43.45	43.54	1822386
2022-04-25	43.21	43.60	42.39	43.58	1879140
2022-04-26	43.08	43.51	42.62	42.87	3382074
2022-04-27	42.81	43.73	42.81	43.49	3268005
2022-04-28	43.69	44.46	42.44	44.18	5258839
2022-04-29	43.77	44.30	43.20	43.32	4314985
2022-05-02	43.30	44.62	42.98	44.27	3802731
2022-05-03	44.11	45.37	44.01	44.89	3470719
2022-05-04	45.29	47.42	45.05	47.24	5103978
2022-05-05	46.46	47.62	45.70	46.01	5269099
2022-05-06	45.74	45.95	44.71	45.79	2843710
2022-05-09	45.10	45.74	44.43	44.62	3709499
2022-05-10	44.97	45.34	43.20	44.00	4113638
2022-05-11	43.91	44.63	43.32	43.38	2393796
2022-05-12	43.08	43.87	42.50	43.34	2608993
2022-05-13	43.61	44.50	43.47	44.07	3014530
2022-05-16	43.69	44.13	43.32	43.78	1924620
2022-05-17	44.49	45.11	44.33	44.90	1643081
2022-05-18	44.36	44.70	43.34	43.54	2589086
2022-05-19	43.22	44.67	43.22	44.13	2813087
2022-05-20	44.52	44.62	42.47	43.90	2745637
2022-05-23	44.37	44.58	43.57	44.20	2296726
2022-05-24	44.09	44.59	43.59	44.43	2852975
2022-05-25	43.97	44.86	43.88	44.50	2103868
2022-05-26	45.20	46.03	44.83	45.65	2165412
2022-05-27	46.10	46.72	45.97	46.71	1973157
2022-05-31	46.02	46.79	45.71	46.53	6271337
2022-06-01	46.88	46.94	45.54	46.23	1881340
2022-06-02	46.47	47.58	46.02	47.57	1995431
2022-06-03	47.06	47.30	46.80	47.14	1659518
2022-06-06	47.73	47.88	47.36	47.46	1349512
2022-06-07	47.14	47.99	46.97	47.97	1567327
2022-06-08	47.55	48.21	47.33	47.44	1274181
2022-06-09	47.26	47.29	45.93	46.05	2987231
2022-06-10	45.25	45.34	44.12	44.57	2837457
2022-06-13	43.51	44.23	42.71	43.00	3399705
2022-06-14	43.00	43.32	41.72	42.24	2611081
2022-06-15	42.60	43.24	42.01	42.67	2600504
2022-06-16	41.71	41.82	40.08	40.49	3448221
2022-06-17	40.42	40.93	39.97	40.35	5326751
2022-06-21	41.01	41.10	40.34	40.73	2686408
2022-06-22	40.13	41.36	40.13	41.09	2127708
2022-06-23	41.02	41.42	40.48	41.26	2283161
2022-06-24	41.63	42.43	41.55	42.40	3650627
2022-06-27	42.53	42.67	41.88	41.96	1639804
2022-06-28	42.13	42.54	41.36	41.38	1010086
2022-06-29	41.37	41.37	40.52	41.08	1432281
2022-06-30	40.52	41.36	40.10	40.97	1833976
2022-07-01	41.33	41.55	40.61	41.34	1717584
2022-07-05	40.52	41.45	40.08	41.37	1620784
2022-07-06	41.42	41.87	41.05	41.49	2036664
2022-07-07	41.71	42.23	41.46	42.13	1266383
2022-07-08	42.00	42.55	41.65	42.20	1685398
2022-07-11	41.97	42.32	41.78	41.80	1698399
2022-07-12	41.72	42.41	41.15	41.25	2009459
2022-07-13	40.53	41.13	40.26	40.89	884210
2022-07-14	40.18	40.53	39.53	40.42	1095190
2022-07-15	41.24	41.45	40.73	41.36	1143957
2022-07-18	41.58	41.75	40.69	40.88	751414
2022-07-19	41.45	42.69	41.32	42.64	1421710
2022-07-20	42.83	43.24	42.65	43.08	1122781
2022-07-21	43.17	44.35	43.11	44.29	1769395
2022-07-22	44.33	44.58	43.62	44.01	1182034
2022-07-25	43.97	44.04	43.51	43.93	1617265
2022-07-26	43.78	44.11	43.63	43.86	1443564
2022-07-27	44.00	45.13	43.98	44.82	2492634
2022-07-28	45.42	47.33	45.20	47.06	3708934
2022-07-29	47.24	48.81	47.24	48.55	5366125
2022-08-01	48.06	48.71	47.89	48.54	3198154
2022-08-02	48.33	48.89	48.15	48.34	1656709
2022-08-03	48.64	49.34	48.47	49.18	1990471
2022-08-04	49.27	49.80	49.18	49.41	1695251
2022-08-05	48.73	49.22	48.49	49.17	937160
2022-08-08	49.53	49.82	49.16	49.31	1639897
2022-08-09	49.11	49.27	48.58	48.92	1269460
2022-08-10	50.05	50.55	49.89	50.21	1716391
2022-08-11	50.64	51.20	50.58	50.69	1819132
2022-08-12	50.92	51.63	50.81	51.61	1323612
2022-08-15	51.23	51.70	50.98	51.60	1416160
2022-08-16	51.40	52.03	51.39	51.73	2257774
2022-08-17	51.05	51.51	51.02	51.26	1357530
2022-08-18	51.42	51.51	50.99	51.48	978380
2022-08-19	50.98	51.09	50.52	50.90	3068441
2022-08-22	50.11	50.21	49.40	49.47	1681398
2022-08-23	49.47	50.07	49.42	49.56	1467754
2022-08-24	49.42	49.79	49.37	49.68	1169941
2022-08-25	49.96	50.47	49.83	50.46	1002541
2022-08-26	50.63	50.63	48.65	48.77	1141985
2022-08-29	48.43	48.78	48.25	48.32	1047676
2022-08-30	48.40	48.46	47.66	47.93	1320293
2022-08-31	48.34	48.46	47.59	47.71	1662947
2022-09-01	47.60	47.69	46.78	47.66	1462140
2022-09-02	48.29	48.41	46.88	47.14	1148018
2022-09-06	47.19	47.60	46.78	47.51	1190746
2022-09-07	47.61	48.89	47.44	48.85	1378671
2022-09-08	48.64	49.25	48.43	49.17	2067399
2022-09-09	49.53	49.84	49.37	49.74	1395124
2022-09-12	50.07	50.43	49.77	50.41	1793306
2022-09-13	49.13	49.52	48.13	48.35	2156018
2022-09-14	48.37	48.53	47.76	48.27	1953078
2022-09-15	48.37	49.01	48.14	48.43	2620001
2022-09-16	47.94	48.03	46.54	47.25	3040177
2022-09-19	47.01	48.20	46.84	48.15	1178630
2022-09-20	47.66	47.86	47.10	47.66	2327878
2022-09-21	48.02	48.59	46.84	46.87	1848027
2022-09-22	46.77	46.91	45.67	45.87	1128821
2022-09-23	45.43	45.56	44.44	45.10	1812320
2022-09-26	44.96	45.54	44.46	44.61	1118439
2022-09-27	45.08	45.14	43.71	44.16	1398787
2022-09-28	44.53	45.72	44.15	45.49	1478965
2022-09-29	45.00	45.07	44.20	44.61	997813
2022-09-30	44.64	45.07	43.86	43.92	2388660
2022-10-03	44.54	46.10	44.36	45.68	1934656
2022-10-04	46.56	47.03	46.53	46.91	2803368
2022-10-05	46.22	47.01	46.09	46.63	2003351
2022-10-06	46.57	46.86	46.17	46.29	1852319
2022-10-07	45.65	45.85	44.92	45.25	1541832
2022-10-10	45.78	45.78	44.44	44.88	1364375
2022-10-11	44.43	45.20	44.27	44.52	1815651
2022-10-12	45.17	45.35	44.42	44.46	2045544
2022-10-13	43.53	45.76	43.26	45.43	1730834
2022-10-14	45.66	45.96	44.21	44.35	1091375
2022-10-17	45.28	45.80	45.18	45.62	2876188
2022-10-18	46.75	46.99	45.87	46.45	1577456
2022-10-19	46.00	46.22	45.34	45.71	1286553
2022-10-20	45.71	46.04	44.83	44.88	1532428
2022-10-21	45.03	46.35	44.67	46.29	1203481
2022-10-24	46.72	47.65	46.57	47.28	1693867
2022-10-25	47.27	48.22	47.20	48.15	4732846
2022-10-26	47.88	48.65	47.01	47.19	4235815
2022-10-27	47.65	47.91	47.06	47.14	2971683
2022-10-28	47.41	48.63	47.28	48.37	2994487
2022-10-31	48.21	48.71	47.94	48.14	2051284
2022-11-01	48.77	48.79	47.77	48.17	1684191
2022-11-02	47.91	48.71	46.87	46.90	1546775
2022-11-03	46.38	47.77	46.24	47.03	1752760
2022-11-04	47.83	48.77	47.22	48.66	3164305
2022-11-07	48.89	48.96	48.32	48.62	2888903
2022-11-08	48.79	49.10	48.24	48.67	1973818
2022-11-09	48.43	49.17	48.22	48.47	3233255
2022-11-10	50.21	51.27	50.21	51.15	2671914
2022-11-11	51.48	52.30	51.32	51.58	2544001
2022-11-14	51.32	51.67	50.37	50.41	2027586
2022-11-15	51.11	51.24	50.05	50.28	1912924
2022-11-16	50.23	50.82	49.95	50.51	1513978
2022-11-17	49.83	50.06	49.35	50.02	1278781
2022-11-18	50.59	50.84	49.89	50.18	1576933
2022-11-21	50.14	50.79	50.14	50.63	1606487
2022-11-22	50.98	51.11	50.55	51.05	1225260
2022-11-23	51.17	51.44	51.00	51.15	1581378
2022-11-25	51.32	51.51	51.12	51.28	518812
2022-11-28	50.81	50.90	49.32	49.40	1297374
2022-11-29	49.39	49.60	48.97	49.42	1346219
2022-11-30	49.46	50.90	48.73	50.89	3676345
2022-12-01	51.24	51.53	50.81	51.15	1527278
2022-12-02	50.50	51.56	50.38	51.41	1357920
2022-12-05	50.71	50.93	50.25	50.64	1512832
2022-12-06	50.53	50.75	49.71	50.12	1332549
2022-12-07	50.12	50.44	49.86	50.03	1311943
2022-12-08	50.22	50.40	49.81	50.14	1116288
2022-12-09	50.26	50.47	49.50	49.51	1787662
2022-12-12	49.75	50.63	49.55	50.50	1119304
2022-12-13	51.98	51.98	50.66	51.05	1806988
2022-12-14	51.03	51.50	50.13	50.37	1859434
2022-12-15	49.63	50.04	48.21	48.49	2424155
2022-12-16	47.95	48.40	47.82	48.09	2208034
2022-12-19	47.97	48.55	47.71	47.92	1855313
2022-12-20	47.92	48.20	47.75	48.08	1223312
2022-12-21	48.42	49.12	48.33	49.02	1241602
2022-12-22	48.61	48.72	47.25	48.17	928995
2022-12-23	48.10	48.43	47.74	48.33	960262
2022-12-27	48.51	48.71	48.11	48.46	732303
2022-12-28	48.63	48.70	47.79	47.80	736390
2022-12-29	48.24	49.08	47.84	48.78	923886
2022-12-30	48.43	48.81	47.97	48.40	962331
2023-01-03	48.78	49.02	47.91	48.42	1623872
2023-01-04	48.89	49.47	48.54	49.13	1558556
2023-01-05	48.79	49.04	48.07	48.16	1605556
2023-01-06	48.74	49.52	48.63	49.37	1325422
2023-01-09	49.65	50.29	49.34	49.58	1513225
2023-01-10	49.43	49.93	49.36	49.81	1103880
2023-01-11	50.11	50.51	49.75	50.48	1188425
2023-01-12	50.75	50.75	50.11	50.53	891310
2023-01-13	50.19	51.05	50.19	50.80	1101238
2023-01-17	50.96	51.21	50.72	50.72	1606998
2023-01-18	50.89	51.21	49.92	49.98	1639720
2023-01-19	50.32	50.35	49.03	49.06	2220167
2023-01-20	49.31	49.87	47.50	49.31	3902293
2023-01-23	49.43	50.50	49.16	50.38	1643942
2023-01-24	50.38	50.84	49.21	50.66	1239235
2023-01-25	50.08	50.44	49.24	50.29	1414270
2023-01-26	50.71	50.81	49.89	50.41	1082236
2023-01-27	50.21	50.87	50.07	50.48	1105041
2023-01-30	50.32	50.47	49.76	49.89	1743923
2023-01-31	50.12	51.27	49.87	51.25	3156207
2023-02-01	51.24	51.97	48.73	49.62	4822865
2023-02-02	50.29	51.65	49.64	51.08	3760269
2023-02-03	50.69	52.13	50.47	52.04	3939046
2023-02-06	51.63	52.34	51.61	51.94	2724947
2023-02-07	51.74	52.35	51.42	52.23	2091243
2023-02-08	51.88	52.43	51.48	52.06	2185543
2023-02-09	52.49	52.57	51.13	51.39	1554642
2023-02-10	51.30	51.40	50.81	51.33	1077112
2023-02-13	51.35	52.16	51.17	52.12	1557128
2023-02-14	51.98	52.12	51.28	52.00	1087367
2023-02-15	51.73	52.53	51.73	52.39	1258420
2023-02-16	51.56	52.26	51.53	51.76	1135878
2023-02-17	51.73	52.30	51.34	52.25	1640493
2023-02-21	51.83	51.83	50.30	50.44	1507870
2023-02-22	50.55	50.90	49.49	49.77	2376879
2023-02-23	50.02	50.60	49.71	50.55	1789965
2023-02-24	50.05	50.53	49.56	50.48	1714673
2023-02-27	51.04	51.18	50.10	50.19	1502598
2023-02-28	50.25	50.74	50.14	50.22	1849190
2023-03-01	50.00	50.46	49.94	50.31	1613037
2023-03-02	50.19	51.00	49.81	50.99	1783051
2023-03-03	49.91	51.42	49.89	51.34	2302011
2023-03-06	51.30	51.74	51.08	51.15	1345302
2023-03-07	51.18	51.39	50.59	50.60	1340364
2023-03-08	50.58	50.87	50.23	50.59	1086547
2023-03-09	50.83	51.02	49.77	49.83	1927522
2023-03-10	49.89	49.89	48.24	48.53	1705887
2023-03-13	48.00	48.65	47.64	48.18	1782082
2023-03-14	49.07	50.17	48.99	49.89	2593078
2023-03-15	48.91	49.12	47.47	48.50	2567116
2023-03-16	48.24	49.66	47.98	49.36	3244938
2023-03-17	49.04	49.25	47.74	48.16	3727975
2023-03-20	48.49	49.39	48.41	49.29	2198418
2023-03-21	49.96	50.21	49.25	49.68	1843851
2023-03-22	49.55	50.42	49.02	49.03	1782972
2023-03-23	48.98	49.77	48.18	48.61	2188070
2023-03-24	48.21	49.18	47.92	49.16	2640570
2023-03-27	50.11	50.37	49.31	49.68	2294093
2023-03-28	49.70	50.10	49.47	49.92	1559893
2023-03-29	50.42	50.71	50.11	50.68	1442286
2023-03-30	51.00	51.12	50.57	50.73	1677923
2023-03-31	50.94	51.42	50.87	51.36	2219672
2023-04-03	51.31	51.53	50.78	51.08	1605094
2023-04-04	51.06	51.11	48.97	49.36	2102623
2023-04-05	49.05	49.12	48.50	48.75	2393108
2023-04-06	48.57	48.79	48.21	48.49	1617312
2023-04-10	48.19	48.99	48.08	48.95	1173064
2023-04-11	49.21	49.41	48.88	49.01	1724913
2023-04-12	50.50	50.88	50.17	50.35	4108934
2023-04-13	50.32	50.73	49.60	50.65	2929611
2023-04-14	50.62	51.40	50.40	50.60	1599556
2023-04-17	50.80	50.80	50.45	50.72	1903063
2023-04-18	50.97	51.19	50.49	50.61	1469673
2023-04-19	50.37	50.61	49.74	50.12	1360875
2023-04-20	49.79	50.15	49.64	49.95	2351533
2023-04-21	50.05	50.41	49.70	50.32	2206181
2023-04-24	50.12	50.47	49.84	50.38	1839613
2023-04-25	50.20	50.32	49.13	49.21	1776886
2023-04-26	48.67	49.98	47.24	47.51	5506065
2023-04-27	48.03	48.11	47.29	47.91	2563582
2023-04-28	47.74	48.22	47.38	47.53	2894674
2023-05-01	47.48	48.31	47.44	48.12	2707351
2023-05-02	48.09	48.25	47.52	48.11	2184795
2023-05-03	48.43	49.28	48.03	48.21	2411257
2023-05-04	48.18	48.55	47.86	48.02	2480468
2023-05-05	48.61	49.06	48.61	48.76	2427689
2023-05-08	49.07	49.17	48.66	48.82	1869239
2023-05-09	48.58	49.09	48.46	48.61	1837128
2023-05-10	48.92	49.08	48.13	48.63	2205102
2023-05-11	48.33	48.61	48.01	48.32	1976983
2023-05-12	48.64	48.86	48.09	48.60	2065314
2023-05-15	48.60	49.50	48.47	49.47	2368455
2023-05-16	49.12	49.17	48.44	48.60	1315787
2023-05-17	48.91	49.33	48.65	49.05	1476364
2023-05-18	49.19	49.78	48.99	49.64	2115490
2023-05-19	50.01	50.10	49.17	49.50	1746884
2023-05-22	49.57	50.20	49.50	50.04	2150431
2023-05-23	49.85	50.02	48.94	48.99	1908298
2023-05-24	48.59	48.62	47.81	48.01	2260034
2023-05-25	48.27	49.36	48.09	49.06	3042162
2023-05-26	49.64	51.46	49.42	51.09	3734432
2023-05-30	51.13	51.49	50.57	50.66	2485005
2023-05-31	50.44	50.48	48.75	49.05	7899196
2023-06-01	48.98	49.38	48.70	49.32	3046217
2023-06-02	49.76	50.90	49.74	50.68	2384608
2023-06-05	50.75	50.62	50.00	50.68	1559825
2023-06-06	50.16	50.81	50.16	50.65	964254
2023-06-07	50.84	51.97	50.60	51.85	1868192
2023-06-08	51.76	51.95	51.47	51.53	1597967
2023-06-09	51.67	51.73	50.95	51.34	1212845
2023-06-12	51.34	51.78	51.07	51.57	1232776
2023-06-13	51.64	52.59	51.64	52.54	1548830
2023-06-14	52.72	53.01	52.18	52.36	1519106
2023-06-15	52.51	54.53	52.43	54.22	3734581
2023-06-16	54.60	54.87	54.10	54.11	3690477
2023-06-20	53.64	54.02	53.31	53.86	1507197
2023-06-21	53.58	53.93	53.27	53.65	1457109
2023-06-22	53.70	53.84	53.15	53.44	1238504
2023-06-23	52.88	53.56	52.74	53.51	1767293
2023-06-26	53.56	54.44	53.56	54.26	1621446
2023-06-27	54.52	55.22	54.38	55.04	1681943
2023-06-28	55.12	55.27	54.78	54.92	1651898
2023-06-29	54.48	55.43	54.48	55.40	1453313
2023-06-30	55.88	56.40	55.72	56.33	1585157
2023-07-03	55.78	56.25	55.51	55.69	773209
2023-07-05	55.12	55.58	54.93	55.02	1696093
2023-07-06	54.80	54.86	53.97	54.41	2009291
2023-07-07	54.34	55.30	54.26	54.51	1162190
2023-07-10	54.91	55.85	54.75	55.76	1565723
2023-07-11	55.91	56.34	55.78	56.21	1178899
2023-07-12	56.50	56.77	56.28	56.54	1122699
2023-07-13	56.52	56.86	56.34	56.40	1114975
2023-07-14	56.19	56.37	55.77	55.88	1191132
2023-07-17	55.76	56.39	55.76	56.31	1345357
2023-07-18	56.14	56.41	55.96	56.17	1748637
2023-07-19	55.80	56.18	55.51	56.02	1665969
2023-07-20	56.22	56.40	55.76	56.00	1586596
2023-07-21	56.09	56.20	55.79	55.95	1430721
2023-07-24	56.01	56.37	55.58	55.77	1606558
2023-07-25	55.36	55.97	55.18	55.87	2608596
2023-07-26	55.91	57.96	55.11	57.81	3200031
2023-07-27	58.26	58.48	57.27	57.52	2433628
2023-07-28	57.96	58.10	57.48	58.01	1842573
2023-07-31	58.16	59.03	57.78	59.03	3343092
2023-08-01	58.60	59.25	58.57	58.99	2129845
2023-08-02	58.73	59.30	58.38	58.97	2329364
2023-08-03	58.71	58.99	58.25	58.88	2172865
2023-08-04	59.08	59.23	58.20	58.29	1708482
2023-08-07	58.67	59.59	58.67	59.09	2229808
2023-08-08	58.61	59.43	58.34	59.31	1813262
2023-08-09	59.31	59.63	59.05	59.45	1810784
2023-08-10	59.53	60.19	59.18	59.79	2927472
2023-08-11	59.54	59.87	59.27	59.82	2060989
2023-08-14	59.81	60.13	59.61	60.11	1762344
2023-08-15	59.74	59.89	59.29	59.60	1754197
2023-08-16	59.40	59.79	59.18	59.30	1781876
2023-08-17	59.51	59.61	58.28	58.29	1951612
2023-08-18	57.63	57.74	56.75	57.32	3500120
2023-08-21	57.32	57.72	57.07	57.62	1422138
2023-08-22	57.87	58.11	57.38	57.65	1368363
2023-08-23	57.83	58.80	57.61	58.60	1311413
2023-08-24	58.32	58.77	57.23	57.29	2204982
2023-08-25	57.67	58.27	57.20	58.02	3102308
2023-08-28	58.20	58.72	58.08	58.39	912535
2023-08-29	58.34	59.26	58.26	59.21	1165890
2023-08-30	59.45	59.79	59.30	59.61	1444591
2023-08-31	59.61	59.82	59.40	59.40	1897786
2023-09-01	59.80	59.89	59.31	59.53	1212670
2023-09-05	59.56	59.56	58.29	58.31	1481691
2023-09-06	58.14	58.69	57.84	58.52	1066823
2023-09-07	58.20	59.30	57.88	59.25	2860658
2023-09-08	59.14	59.37	58.32	58.43	1418958
2023-09-11	58.45	59.23	58.29	59.15	1591200
2023-09-12	58.84	59.51	57.54	57.61	1954107
2023-09-13	57.32	57.86	56.85	57.12	1784557
2023-09-14	57.51	57.71	57.01	57.42	1454450
2023-09-15	57.19	57.58	56.92	57.25	2387970
2023-09-18	57.31	57.97	57.18	57.60	1127621
2023-09-19	57.36	57.52	56.49	57.01	1906758
2023-09-20	57.35	57.69	56.52	56.54	1384716
2023-09-21	56.33	56.33	55.66	55.69	956491
2023-09-22	55.57	56.23	55.57	55.96	1147843
2023-09-25	55.85	56.60	55.85	56.37	1081938
2023-09-26	55.88	56.35	55.02	55.19	1873053
2023-09-27	55.58	55.82	55.15	55.44	1375596
2023-09-28	55.57	56.56	55.26	56.03	1164712
2023-09-29	56.43	56.55	55.77	55.87	1806682
2023-10-02	55.71	56.40	55.26	55.52	1682115
2023-10-03	55.30	55.70	54.89	55.27	1514421
2023-10-04	55.27	55.91	54.84	55.70	1591776
2023-10-05	56.14	56.35	55.68	56.20	1501517
2023-10-06	55.78	57.20	55.51	56.85	1704550
2023-10-09	56.46	57.09	56.12	56.84	874195
2023-10-10	56.98	58.08	56.83	57.61	1996732
2023-10-11	57.62	58.15	57.53	58.13	1307032
2023-10-12	58.26	58.26	56.81	57.25	1457752
2023-10-13	57.19	57.35	55.53	55.84	1643571
2023-10-16	56.43	56.73	55.93	56.25	1501402
2023-10-17	55.93	56.83	55.82	56.61	1531171
2023-10-18	55.98	55.98	54.29	54.30	1943438
2023-10-19	54.26	54.69	53.38	53.56	1977388
2023-10-20	53.72	53.79	52.80	52.92	1907856
2023-10-23	53.13	53.56	52.63	52.74	2392070
2023-10-24	53.27	53.41	52.69	52.92	1903237
2023-10-25	49.31	50.07	47.50	48.67	8114662
2023-10-26	48.05	49.85	47.84	49.04	3168165
2023-10-27	49.07	49.34	48.67	48.99	2563477
2023-10-30	49.51	49.68	48.42	49.00	2877176
2023-10-31	48.84	49.31	48.63	49.18	3080384
2023-11-01	49.21	49.39	48.55	49.11	2709818
2023-11-02	49.68	50.08	49.08	49.27	3457841
2023-11-03	50.13	50.66	49.60	49.68	3982671
2023-11-06	49.72	49.84	49.13	49.41	2511439
2023-11-07	49.28	49.48	48.73	48.94	2863347
2023-11-08	49.02	49.64	48.88	49.27	2261676
2023-11-09	49.60	49.70	49.13	49.22	1804026
2023-11-10	49.54	49.74	48.96	49.59	2077728
2023-11-13	49.42	49.54	49.08	49.21	1941849
2023-11-14	50.16	50.71	50.02	50.43	4451312
2023-11-15	50.49	51.28	50.38	50.81	2488568
2023-11-16	50.77	51.29	50.54	50.95	2272831
2023-11-17	51.16	51.35	50.77	51.30	1429013
2023-11-20	51.23	51.23	50.77	50.99	1483941
2023-11-21	50.93	51.08	50.68	50.72	1420912
2023-11-22	50.81	51.26	50.68	51.10	1026657
2023-11-24	51.10	51.23	50.81	50.89	725934
2023-11-27	50.63	51.07	50.48	50.81	1875697
2023-11-28	50.72	51.29	50.53	50.85	2218288
2023-11-29	51.31	51.51	50.95	51.01	1118515
2023-11-30	51.19	52.01	50.93	51.97	3730425
2023-12-01	51.91	52.34	51.61	52.21	2576796
2023-12-04	51.79	52.40	51.58	52.38	1444835
2023-12-05	52.23	52.35	51.34	51.45	1629856
2023-12-06	51.82	52.24	51.64	51.74	1005861
2023-12-07	51.96	52.28	51.88	52.03	1104085
2023-12-08	52.11	52.44	51.70	51.90	1970244
2023-12-11	52.05	53.32	51.98	53.24	2015009
2023-12-12	53.24	53.79	53.13	53.51	1281591
2023-12-13	53.62	53.92	53.29	53.63	3299168
2023-12-14	54.37	55.85	54.37	55.05	4047394
2023-12-15	54.56	54.65	53.68	54.30	5691594
2023-12-18	54.47	54.47	53.65	54.38	1386827
2023-12-19	54.58	54.87	54.35	54.84	1390902
2023-12-20	54.67	54.76	53.84	53.94	1320752
2023-12-21	54.35	54.70	54.08	54.68	1105751
2023-12-22	54.90	55.15	54.59	54.91	1006745
2023-12-26	54.85	55.37	54.81	55.33	1076015
2023-12-27	55.33	55.72	55.21	55.51	1465582
2023-12-28	55.46	55.65	55.30	55.43	1158667
2023-12-29	55.34	55.74	55.22	55.47	874248
2024-01-02	54.63	55.15	54.26	54.44	2060171
2024-01-03	54.33	54.33	53.37	53.52	2078587
2024-01-04	53.60	54.47	53.48	53.88	1931883
2024-01-05	53.79	54.09	53.40	53.82	1267502
2024-01-08	53.74	54.40	53.51	54.33	1462262
2024-01-09	53.99	54.33	53.73	54.14	988912
2024-01-10	54.16	54.38	53.86	54.11	1114193
2024-01-11	54.13	54.28	53.61	54.05	1320069
2024-01-12	54.46	54.73	53.83	54.15	871741
2024-01-16	53.87	54.17	53.28	53.77	1026825
2024-01-17	53.22	53.74	53.11	53.41	1579132
2024-01-18	53.58	54.01	53.35	53.92	1018007
2024-01-19	54.15	54.54	53.56	54.44	1285728
2024-01-22	54.74	55.60	54.69	55.53	1870708
2024-01-23	55.75	56.09	55.28	55.99	1832563
2024-01-24	57.04	57.11	55.53	55.55	2237010
2024-01-25	56.00	56.19	55.59	55.97	1158446
2024-01-26	56.18	56.28	55.55	55.73	1319555
2024-01-29	55.48	56.31	55.39	56.27	1169363
2024-01-30	56.04	56.33	55.80	56.28	2742489
2024-01-31	59.75	61.90	57.91	58.90	4545099
2024-02-01	59.30	62.05	58.77	61.95	4103501
2024-02-02	62.05	62.87	61.35	62.54	3193911
2024-02-05	62.05	62.32	61.49	61.99	2674117
2024-02-06	62.13	62.13	61.10	61.44	2242246
2024-02-07	61.68	62.60	61.65	62.02	2591251
2024-02-08	62.20	62.20	61.50	61.96	1431983
2024-02-09	61.92	62.32	61.68	62.30	1223856
2024-02-12	62.26	62.87	62.16	62.63	1179909
2024-02-13	61.84	62.26	61.61	62.17	1418571
2024-02-14	62.55	63.04	62.05	62.97	1246415
2024-02-15	63.15	63.81	63.11	63.74	1437285
2024-02-16	63.85	64.29	63.49	63.52	1267662
2024-02-20	63.05	63.32	62.75	63.09	1338780
2024-02-21	63.14	63.59	62.73	63.53	1679826
2024-02-22	64.00	64.74	63.44	64.55	948092
2024-02-23	64.72	65.12	64.58	64.87	763130
2024-02-26	64.79	64.94	64.46	64.80	913604
2024-02-27	65.01	65.04	64.46	64.88	776673
2024-02-28	64.56	65.25	64.46	65.01	1127160
2024-02-29	65.07	65.07	63.82	64.13	3601805
2024-03-01	64.06	64.68	63.89	64.52	1155785
2024-03-04	64.41	64.55	63.86	63.88	1619531
2024-03-05	63.71	63.97	63.06	63.39	1112642
2024-03-06	63.63	64.34	63.38	63.45	1302722
2024-03-07	63.92	64.25	63.65	64.04	1085732
2024-03-08	64.10	64.56	63.75	64.07	824176
2024-03-11	63.82	64.00	63.34	63.94	1023166
2024-03-12	64.03	65.09	63.64	64.94	1588118
2024-03-13	64.96	65.35	64.11	64.38	1371372
2024-03-14	64.91	65.16	64.05	64.62	1461972
2024-03-15	63.88	64.58	63.42	64.30	2159040
2024-03-18	64.61	64.78	64.16	64.20	1104375
2024-03-19	64.25	64.58	64.04	64.31	2082337
2024-03-20	64.25	64.86	64.25	64.70	1599064
2024-03-21	64.89	65.24	64.42	64.94	3720120
2024-03-22	65.54	65.62	64.46	64.53	1784167
2024-03-25	64.37	64.66	63.58	63.61	1620588
2024-03-26	63.75	64.43	63.20	63.95	1688944
2024-03-27	64.31	64.88	64.26	64.80	1224149
2024-03-28	64.65	64.95	64.53	64.80	1244365
2024-04-01	64.74	64.74	63.62	63.75	2189494
2024-04-02	63.89	64.22	63.52	63.90	1416100
2024-04-03	63.74	64.57	63.69	63.84	1468925
2024-04-04	64.39	64.63	62.77	63.11	1098858
2024-04-05	63.32	63.71	63.09	63.48	1251788
2024-04-08	63.73	64.00	63.27	63.45	1225334
2024-04-09	63.67	63.80	63.06	63.42	1280693
2024-04-10	62.53	63.26	62.30	62.70	1455296
2024-04-11	62.63	63.30	62.42	62.90	1166217
2024-04-12	62.32	62.51	61.74	62.08	1292207
2024-04-15	62.71	63.03	61.21	61.47	1553390
2024-04-16	61.47	61.47	60.86	61.05	1012461
2024-04-17	60.80	60.98	60.02	60.42	1866035
2024-04-18	60.64	61.14	60.31	60.40	1518493
2024-04-19	60.41	60.67	59.75	59.88	2440494
2024-04-22	60.13	61.07	60.09	60.54	1507101
2024-04-23	60.89	61.14	60.58	60.80	1691896
2024-04-24	56.24	59.19	54.63	57.29	6373843
2024-04-25	57.10	57.50	56.34	57.41	2373738
2024-04-26	57.27	57.60	56.94	57.23	1918843
2024-04-29	57.22	58.09	57.22	58.01	2079850
2024-04-30	58.02	58.09	56.67	56.70	2356265
2024-05-01	56.91	57.47	56.61	56.83	2026786
2024-05-02	57.13	57.61	56.84	57.33	1726951
2024-05-03	57.61	57.77	56.97	57.32	2306506
2024-05-06	57.64	58.05	57.56	57.99	2015979
2024-05-07	58.33	58.38	57.99	58.04	1499994
2024-05-08	57.80	57.98	57.48	57.65	1391454
2024-05-09	57.71	58.44	57.61	58.37	1074568
2024-05-10	58.70	58.84	57.87	57.92	1516302
2024-05-13	58.10	58.41	57.85	57.88	966163
2024-05-14	57.99	58.57	57.76	58.36	1223739
2024-05-15	58.72	59.00	58.47	58.60	1222034
2024-05-16	58.54	58.66	58.06	58.26	907853
2024-05-17	58.51	58.51	58.04	58.13	1044993
2024-05-20	58.17	58.51	58.02	58.11	1267257
2024-05-21	57.96	58.12	57.68	58.08	1813419
2024-05-22	58.11	58.29	57.85	58.06	1117762
2024-05-23	58.08	58.08	56.89	56.94	1224168
2024-05-24	57.16	57.32	56.84	57.17	1189979
2024-05-28	57.10	57.14	56.03	56.17	1423315
2024-05-29	55.62	55.71	54.94	55.03	1084609
2024-05-30	55.26	55.63	55.04	55.37	1415918
2024-05-31	55.42	56.11	55.15	56.08	2555315
2024-06-03	56.20	56.38	54.44	54.96	1826166
2024-06-04	54.87	55.27	54.64	54.83	1127237
2024-06-05	55.08	55.55	54.86	55.48	1648921
2024-06-06	55.34	55.73	54.72	55.18	1327394
2024-06-07	55.08	55.15	54.63	54.81	896926
2024-06-10	54.78	55.14	54.49	55.11	1097039
2024-06-11	54.94	55.17	54.50	54.87	979378
2024-06-12	55.42	56.19	55.21	55.64	1204447
2024-06-13	55.32	55.48	54.63	54.97	1441510
2024-06-14	54.37	54.90	53.82	54.79	1754235
2024-06-17	54.62	55.30	54.38	55.15	1037197
2024-06-18	55.14	55.44	54.80	55.23	1054809
2024-06-20	55.05	55.42	54.69	54.97	1421028
2024-06-21	55.15	55.54	54.77	55.45	3350769
2024-06-24	55.58	56.48	55.11	55.93	1865375
2024-06-25	55.62	55.73	54.63	54.96	1654628
2024-06-26	54.61	55.34	54.07	55.05	3030208
2024-06-27	55.01	55.43	54.78	55.42	1852846
2024-06-28	55.48	56.40	55.15	55.82	3271187
2024-07-01	56.20	56.20	54.32	54.33	2020776
2024-07-02	54.04	54.60	54.04	54.47	1940466
2024-07-03	54.63	54.65	54.29	54.45	815986
2024-07-05	54.35	54.64	53.98	54.55	1079887
2024-07-08	56.26	56.36	54.99	55.40	1609265
2024-07-09	55.12	55.29	54.69	54.72	1148805
2024-07-10	54.60	55.54	54.60	55.49	1314838
2024-07-11	55.72	56.91	55.58	56.46	1414215
2024-07-12	57.15	57.61	56.88	56.95	1318290
2024-07-15	56.85	57.66	56.82	57.43	1297414
2024-07-16	57.68	59.79	57.37	59.45	2251043
2024-07-17	59.28	59.51	58.66	58.67	1226964
2024-07-18	58.30	59.30	58.01	58.08	1295141
2024-07-19	58.18	58.18	56.89	56.95	1308075
2024-07-22	57.39	57.75	56.83	57.72	1265514
2024-07-23	57.59	58.12	57.50	57.77	2154523
2024-07-24	53.49	55.57	51.16	53.04	5773596
2024-07-25	52.87	53.91	52.35	52.73	3791215
2024-07-26	53.25	53.94	52.61	53.48	2623728
2024-07-29	53.50	54.49	53.49	53.71	1927790
2024-07-30	53.93	54.28	53.30	53.64	1554763
2024-07-31	54.02	54.52	53.68	54.13	2646229
2024-08-01	53.92	54.48	52.73	53.08	2511790
2024-08-02	52.58	52.68	51.53	51.56	2909871
2024-08-05	50.32	51.74	49.83	50.96	3502960
2024-08-06	51.13	52.00	50.83	51.02	3161982
2024-08-07	51.57	52.21	50.41	50.48	1760875
2024-08-08	50.78	51.96	50.62	51.90	1999553
2024-08-09	51.79	52.00	51.02	51.89	1772571
2024-08-12	51.94	52.09	51.30	51.48	1352585
2024-08-13	51.73	52.39	51.18	52.24	1423663
2024-08-14	52.40	52.40	51.63	51.78	2513098
2024-08-15	52.55	52.81	52.11	52.58	1808722
2024-08-16	52.60	52.90	52.23	52.42	2971822
2024-08-19	52.61	53.53	52.26	53.16	2569117
2024-08-20	53.11	53.28	52.91	53.04	2327627
2024-08-21	53.34	54.56	53.33	54.54	2282597
2024-08-22	54.60	54.93	54.32	54.57	2111855
2024-08-23	54.91	55.42	54.63	55.29	1331564
2024-08-26	55.50	55.60	55.09	55.27	1677139
2024-08-27	55.18	55.68	55.07	55.62	1772769
2024-08-28	55.70	56.06	54.98	55.02	2022960
2024-08-29	55.38	56.11	55.09	55.53	1011755
2024-08-30	55.73	56.18	55.49	56.05	2974238
2024-09-03	55.79	55.84	54.46	54.83	2594325
2024-09-04	54.69	54.95	53.81	54.01	2726270
2024-09-05	54.63	55.49	54.40	54.84	5930504
2024-09-06	54.60	54.92	53.10	53.24	4424473
2024-09-09	53.78	54.87	53.48	54.47	4682049
2024-09-10	54.58	54.62	53.96	54.32	4773280
2024-09-11	54.31	54.72	52.91	54.63	3405657
2024-09-12	54.75	55.33	53.86	55.24	2506800
2024-09-13	55.49	55.88	55.31	55.45	1658731
2024-09-16	55.84	56.06	55.51	55.54	1518192
2024-09-17	55.77	56.41	55.64	56.30	1918851
2024-09-18	56.52	57.60	56.15	57.04	2739590
2024-09-19	58.01	58.52	57.33	58.23	3173319
2024-09-20	57.69	57.84	56.96	57.51	3698275
2024-09-23	57.82	58.12	57.09	57.39	1335917
2024-09-24	58.33	58.49	57.80	58.21	1996769
2024-09-25	58.49	58.58	57.28	57.38	1056911
2024-09-26	58.66	59.33	58.44	59.20	1846572
2024-09-27	59.56	60.18	59.36	59.67	1787380
2024-09-30	59.39	59.61	58.92	59.46	1601186
2024-10-01	59.61	59.79	58.33	58.46	2061853
2024-10-02	58.48	58.98	58.28	58.50	1906687
2024-10-03	58.09	58.26	57.62	57.81	1395163
2024-10-04	58.68	58.70	57.63	57.94	1569384
2024-10-07	57.35	57.99	57.19	57.50	1721415
2024-10-08	57.34	57.78	57.12	57.59	1377584
2024-10-09	57.65	58.11	57.49	57.87	872134
2024-10-10	58.35	58.51	57.88	58.19	1614428
2024-10-11	58.21	59.18	58.19	58.78	1286861
2024-10-14	58.84	59.12	58.40	59.10	1754693
2024-10-15	59.28	59.65	58.13	58.23	2533536
2024-10-16	58.35	58.71	58.11	58.18	1341965
2024-10-17	58.43	58.53	57.83	58.21	1717074
2024-10-18	58.46	58.51	57.94	58.36	3083545
2024-10-21	58.31	58.57	57.74	58.10	1687035
2024-10-22	57.88	57.95	57.09	57.15	2003127
2024-10-23	56.93	57.34	56.52	56.89	4867522
2024-10-24	57.01	57.05	56.46	56.52	2313809
2024-10-25	57.02	57.07	56.03	56.48	2728393
2024-10-28	56.81	57.20	56.47	56.62	2547807
2024-10-29	56.42	56.67	55.82	56.20	3793135
2024-10-30	55.18	56.11	54.17	54.31	3715204
2024-10-31	54.14	54.67	53.68	53.81	3175283
2024-11-01	53.79	54.38	53.63	53.74	3334438
2024-11-04	53.77	54.05	53.34	53.61	3313635
2024-11-05	53.62	54.32	53.49	53.78	3734778
2024-11-06	55.40	56.14	55.02	55.97	4273530
2024-11-07	55.86	56.06	55.22	55.76	3699341
2024-11-08	55.65	56.73	55.57	56.65	3757172
2024-11-11	56.93	57.79	56.81	57.38	3446511
2024-11-12	57.25	57.65	56.25	56.54	2614433
2024-11-13	56.38	57.75	56.38	57.40	2787225
2024-11-14	57.29	57.68	56.95	56.96	3087096
2024-11-15	56.72	56.93	56.17	56.37	3452457
2024-11-18	55.95	56.42	55.85	56.21	2277764
2024-11-19	55.60	56.32	55.60	56.12	2288497
2024-11-20	56.37	57.08	56.18	57.07	3315448
2024-11-21	57.28	58.03	56.91	57.97	3926800
2024-11-22	58.08	59.20	57.99	59.08	3209299
2024-11-25	59.51	60.39	59.22	60.03	3570592
2024-11-26	59.76	59.83	59.12	59.48	2588806
2024-11-27	59.60	60.08	59.50	59.76	1754270
2024-11-29	59.81	60.12	59.69	59.76	1234827
2024-12-02	59.81	59.83	59.02	59.48	1971568
2024-12-03	59.42	59.48	58.57	59.19	2067355
2024-12-04	59.17	59.58	58.95	59.39	1247476
2024-12-05	59.45	59.67	59.21	59.62	1745461
2024-12-06	59.88	60.06	59.16	59.43	2957986
2024-12-09	59.16	59.73	59.06	59.10	2452359
2024-12-10	59.05	59.41	58.12	59.00	1399364
2024-12-11	59.41	59.43	58.69	58.97	1373023
2024-12-12	58.91	59.16	57.66	57.88	2221812
2024-12-13	57.86	57.98	57.30	57.90	1976361
2024-12-16	57.93	58.26	57.62	57.90	2047344
2024-12-17	57.59	58.18	56.87	57.05	2959053
2024-12-18	57.12	57.41	55.47	55.49	3766665
2024-12-19	55.64	56.08	54.79	55.18	3072212
2024-12-20	54.93	56.15	54.93	56.09	8665731
2024-12-23	55.67	56.34	55.43	56.09	2996883
2024-12-24	56.07	56.59	55.94	56.50	654960
2024-12-26	56.28	57.18	56.15	57.10	1971488
2024-12-27	56.88	57.35	56.65	56.99	2350118
2024-12-30	56.39	56.68	55.79	56.53	1703122
2024-12-31	56.74	57.14	56.37	56.50	1227969
2025-01-02	56.85	57.02	55.96	56.06	1870347
2025-01-03	56.10	57.25	56.01	57.18	1726001
2025-01-06	57.44	57.95	57.18	57.65	2802903
2025-01-07	57.67	58.13	57.41	57.74	2446163
2025-01-08	57.59	58.06	56.90	57.82	2291956
2025-01-10	57.16	57.25	56.34	56.71	2433140
2025-01-13	56.50	57.46	56.37	57.32	2142765
2025-01-14	57.65	58.45	57.52	58.27	1400506
2025-01-15	59.06	59.14	58.26	58.67	2749855
2025-01-16	59.14	59.30	58.73	59.29	2363397
2025-01-17	59.74	59.89	59.32	59.45	2659789
2025-01-21	60.06	60.89	59.88	60.82	2453087
2025-01-22	60.88	61.02	60.09	60.42	2262088
2025-01-23	60.53	60.78	60.03	60.45	2212410
2025-01-24	60.49	60.79	60.43	60.66	1485000
2025-01-27	60.13	60.66	59.59	60.09	2446768
2025-01-28	60.06	60.64	59.61	60.56	1894575
2025-01-29	60.43	60.96	60.31	60.76	1717614
2025-01-30	61.02	61.74	60.96	61.50	1367896
2025-01-31	61.71	62.15	61.21	61.27	1881470
2025-02-03	60.02	61.06	59.76	60.45	2495625
2025-02-04	60.37	60.77	60.16	60.35	1973646
2025-02-05	60.22	60.36	59.32	59.88	4149829
2025-02-06	60.00	60.18	59.53	60.15	3496915
2025-02-07	60.27	60.52	58.58	59.58	4255489
2025-02-10	60.55	61.13	60.07	60.64	3581974
2025-02-11	60.29	60.64	59.84	60.40	2403125
2025-02-12	59.58	60.43	59.49	60.40	1890530
2025-02-13	60.57	61.59	60.31	61.53	2290588
2025-02-14	61.77	61.99	60.66	60.72	2713487
2025-02-18	60.98	61.77	60.64	61.59	2495630
2025-02-19	61.53	62.63	61.47	62.51	2894357
2025-02-20	62.57	62.77	61.65	61.65	2336145
2025-02-21	61.67	61.67	60.05	60.29	3250465
2025-02-24	60.35	60.79	60.21	60.34	2503361
2025-02-25	60.34	60.75	59.30	59.97	4187356
2025-02-26	60.26	60.83	59.82	60.20	2912011
2025-02-27	60.27	60.92	59.94	59.91	2173147
2025-02-28	60.10	60.27	59.18	59.92	4220762
2025-03-03	60.26	60.83	59.17	59.51	3558399
2025-03-04	59.01	59.18	57.79	58.17	2638271
2025-03-05	58.34	59.30	58.21	58.84	4122457
2025-03-06	58.38	58.60	57.67	58.16	2369900
2025-03-07	57.50	58.07	56.93	57.71	3263740
2025-03-10	56.88	57.13	56.01	56.44	2940519
2025-03-11	56.50	56.63	55.46	55.90	2944073
2025-03-12	56.25	56.61	55.45	55.66	2408602
2025-03-13	55.47	55.52	54.07	54.11	3177194
2025-03-14	54.99	55.64	54.47	55.53	2158828
2025-03-17	55.45	56.54	55.23	56.31	1740864
2025-03-18	56.10	56.24	55.72	56.03	1862303
2025-03-19	56.04	57.00	55.96	56.69	1704089
2025-03-20	56.25	56.71	55.87	56.25	2089157
2025-03-21	55.66	56.40	55.21	56.34	4733773
2025-03-24	56.86	57.43	56.75	57.19	2031154
2025-03-25	57.41	57.51	56.77	57.23	1891802
2025-03-26	57.22	57.66	56.43	56.64	1222914
2025-03-27	56.45	56.89	55.97	56.19	1330308
2025-03-28	56.02	56.22	54.62	54.72	1492938
2025-03-31	54.11	55.30	53.83	55.13	3078969
2025-04-01	54.99	55.49	54.59	55.37	2078544
2025-04-02	54.80	56.14	54.75	55.97	1147708
2025-04-03	53.68	54.04	50.85	50.94	4209027
2025-04-04	49.44	49.63	47.65	48.31	4863529
2025-04-07	47.32	50.26	46.52	48.70	5188053
2025-04-08	49.53	50.23	46.48	47.14	5189143
2025-04-09	46.04	51.41	45.49	51.05	7433572
2025-04-10	50.13	50.37	46.87	48.04	5580376
2025-04-11	47.91	49.34	46.82	48.95	4267497
2025-04-14	49.54	50.07	49.19	49.73	2262530
2025-04-15	49.79	50.20	49.29	49.56	2223514
2025-04-16	49.50	49.90	48.19	48.97	2568799
2025-04-17	49.14	49.61	49.06	49.30	1534172
2025-04-21	48.69	48.88	47.55	48.21	2620118
2025-04-22	48.90	49.79	48.66	49.71	2172967
2025-04-23	51.27	52.06	50.37	50.52	1828204
2025-04-24	50.47	52.02	50.35	51.92	1557064
2025-04-25	51.72	52.48	51.42	51.92	2136846
2025-04-28	51.94	52.46	51.18	51.84	1745454
2025-04-29	51.80	52.26	51.52	52.05	2003257
2025-04-30	51.97	52.62	51.06	52.50	2802098
2025-05-01	49.18	50.60	48.96	50.31	10813904
2025-05-02	51.27	51.62	50.37	50.89	5613626
2025-05-05	50.66	51.28	50.41	50.92	3728819
2025-05-06	50.19	51.40	50.19	50.66	3482287
2025-05-07	51.03	51.82	50.89	51.25	4049630
2025-05-08	51.70	53.07	51.70	52.61	3360262
2025-05-09	52.81	53.33	52.63	53.13	3456609
2025-05-12	55.05	55.97	55.05	55.55	4190913
2025-05-13	55.48	56.25	55.38	55.48	3393868
2025-05-14	55.27	55.60	54.75	54.77	2759042
2025-05-15	54.65	54.98	54.38	54.60	4036938
2025-05-16	54.52	55.21	54.29	55.14	3225397
2025-05-19	54.26	54.84	54.26	54.71	4171009
2025-05-20	54.46	54.69	54.08	54.20	3606705
2025-05-21	53.81	54.04	52.79	52.81	3182069
2025-05-22	52.64	53.25	52.56	52.85	2469823
2025-05-23	51.94	52.80	51.94	52.49	3464227
2025-05-27	53.16	53.39	52.71	53.38	5326916
2025-05-28	54.36	54.66	53.64	53.87	5352174
2025-05-29	54.25	54.27	53.19	53.48	2427695
2025-05-30	53.32	53.47	52.47	52.88	4282229
2025-06-02	52.54	53.03	51.66	52.93	3215504
2025-06-03	53.09	55.21	53.09	54.35	4558590
2025-06-04	54.48	54.63	54.15	54.18	1992861
2025-06-05	54.42	54.53	53.83	54.06	1907137
2025-06-06	54.87	55.41	54.78	55.02	2118238
2025-06-09	55.18	55.57	55.03	55.15	2863550
2025-06-10	54.99	55.30	53.34	54.74	3779980
2025-06-11	54.78	55.09	53.56	53.71	2962534
2025-06-12	53.26	53.66	52.93	53.44	1939788
2025-06-13	52.69	53.06	51.98	52.31	4126199
2025-06-16	53.06	53.68	52.84	53.31	1956665
2025-06-17	52.92	53.27	52.33	52.43	1995985
2025-06-18	52.44	53.17	52.38	52.61	1833465
2025-06-20	52.95	53.22	52.28	52.47	3266511
2025-06-23	52.35	52.99	51.88	52.98	2976559
2025-06-24	53.22	53.49	52.98	53.24	2804221
2025-06-25	53.30	53.31	52.66	52.79	2677151
2025-06-26	53.10	53.78	52.79	53.65	1750656
2025-06-27	53.77	54.13	53.60	53.94	2983250
2025-06-30	52.05	52.39	50.00	52.13	10877160
2025-07-01	52.07	54.24	51.25	53.16	6551319
2025-07-02	53.26	53.56	52.95	53.34	5891286
2025-07-03	53.50	53.75	52.83	53.05	2484750
2025-07-07	52.79	53.28	52.61	53.00	6797719
2025-07-08	53.17	53.51	52.68	52.80	3623605
2025-07-09	52.80	53.03	52.40	52.99	3079508
2025-07-10	53.13	53.50	52.83	53.06	4938463
2025-07-11	52.59	52.81	52.40	52.69	3543700
2025-07-14	52.27	52.50	51.86	52.17	2607593
2025-07-15	51.76	52.32	51.09	51.15	4430711
2025-07-16	51.17	51.44	50.07	50.32	5005683
2025-07-17	50.50	51.31	50.34	51.27	4664980
2025-07-18	51.47	51.50	50.23	50.53	2749234
2025-07-21	50.72	50.91	50.06	50.14	3630690
2025-07-22	50.13	51.10	50.02	51.08	2760407
2025-07-23	51.43	51.43	50.95	51.11	2928924
2025-07-24	51.00	51.47	49.66	51.06	2452195
2025-07-25	51.15	51.54	50.82	51.52	2939423
2025-07-28	51.56	51.90	51.09	51.26	3206042
2025-07-29	51.41	51.54	50.50	50.92	3950426
2025-07-30	52.86	52.86	49.26	49.65	9711907
2025-07-31	48.99	49.31	47.83	47.93	4957200
2025-08-01	47.03	47.30	46.47	46.55	4974305
2025-08-04	46.73	47.31	46.35	47.22	5443879
2025-08-05	48.22	48.96	47.85	48.40	8108259
2025-08-06	48.53	48.66	47.46	47.59	5499515
2025-08-07	48.15	48.28	47.33	47.45	3207737
2025-08-08	47.46	47.71	46.99	47.10	3774302
2025-08-11	47.19	47.41	46.34	46.72	3920235
2025-08-12	47.05	47.80	46.90	47.65	5826372
2025-08-13	47.86	48.87	47.61	48.73	6250902
2025-08-14	47.94	48.22	47.59	47.80	4464345
2025-08-15	48.01	48.37	47.78	48.16	5626837
2025-08-18	48.13	48.42	47.75	47.75	3454238
2025-08-19	47.97	48.73	47.80	48.16	2665828
2025-08-20	48.20	48.51	47.68	48.04	7630290
2025-08-21	48.00	48.71	47.62	47.76	4113589
2025-08-22	48.18	49.52	47.98	49.31	3749734
2025-08-25	49.13	49.25	48.47	48.51	2753748
2025-08-26	48.48	48.65	48.11	48.51	5215430
2025-08-27	48.39	48.93	48.28	48.57	2315633
2025-08-28	48.80	48.80	47.68	48.01	4023191
2025-08-29	47.98	48.41	47.69	47.86	2948741
2025-09-02	47.12	47.36	46.54	47.36	4128205
2025-09-03	47.22	47.44	46.66	47.03	2848614
2025-09-04	47.06	47.61	46.75	47.58	2766854
2025-09-05	47.77	48.40	47.41	47.87	3314857
2025-09-08	47.70	48.04	47.03	47.98	3201594
2025-09-09	47.80	47.91	47.01	47.71	3538187
2025-09-10	47.50	48.18	47.43	47.75	4051433
2025-09-11	47.94	49.75	47.70	49.51	6155300
2025-09-12	49.31	49.41	48.78	48.83	4988352
2025-09-15	49.04	49.11	48.48	48.56	3455224
2025-09-16	48.43	49.01	48.07	48.75	2968666
2025-09-17	48.94	49.75	47.85	48.03	4800227
2025-09-18	48.42	49.39	48.32	48.83	2886798
2025-09-19	49.06	49.06	48.12	48.63	9949870
2025-09-22	47.93	48.56	47.88	48.32	2731816
2025-09-23	48.47	49.26	48.11	48.44	2940203
2025-09-24	48.39	48.81	47.67	48.16	2802313
2025-09-25	47.94	47.94	47.31	47.67	3422103
2025-09-26	48.00	48.56	47.77	48.53	2141195
2025-09-29	48.78	49.26	48.55	48.91	3322600
2025-09-30	48.81	49.01	48.18	48.99	3202614
2025-10-01	48.90	50.22	48.69	50.08	4234612
2025-10-02	50.08	50.79	49.55	49.78	3007704
2025-10-03	49.82	50.72	49.80	50.41	3435982
2025-10-06	50.59	50.84	50.02	50.03	2622387
2025-10-07	50.25	50.29	49.31	49.61	1829059
2025-10-08	49.91	50.15	49.32	49.84	1852401
2025-10-09	50.02	50.02	49.16	49.30	1958021
2025-10-10	49.51	49.64	47.71	47.80	2453390
2025-10-13	48.24	48.86	48.03	48.58	1888519
2025-10-14	47.95	49.31	47.95	49.03	1375359
2025-10-15	48.44	49.55	48.10	48.49	3537520
2025-10-16	48.89	48.94	48.28	48.69	1809980
2025-10-17	48.39	48.86	48.29	48.66	1796960
2025-10-20	48.97	49.50	48.77	49.28	1504184
2025-10-21	49.17	50.16	49.11	49.78	1503485
2025-10-22	49.74	49.94	49.00	49.08	1966704
2025-10-23	49.18	49.75	48.88	49.62	1467689
2025-10-24	49.98	50.05	49.16	49.47	1679561
2025-10-27	49.81	49.95	49.26	49.47	2263839

Explore More About FTV

Coins representing dividend payouts and trends

FTV Dividend History

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

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

FTV Stock Split History

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

Graph showing historical stock prices and market trends

FTV Historical Prices

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

Web Analytics