MDB Historical Prices

Summary

Key Stock Metrics

140.78

(April 7, 2025)

52-Week Low

370.00

(December 9, 2024)

52-Week High

590.00

(November 17, 2021)

All-Time High

209.18

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-10-19	33.00	34.00	29.10	32.07	11508466
2017-10-20	33.37	33.37	30.10	30.68	2358653
2017-10-23	30.51	31.33	30.19	30.50	749397
2017-10-24	30.46	30.92	30.44	30.57	420725
2017-10-25	30.50	31.10	29.88	31.00	1219442
2017-10-26	31.68	31.73	30.73	31.10	605260
2017-10-27	31.01	31.29	30.00	30.89	549507
2017-10-30	30.69	30.69	29.59	29.85	727811
2017-10-31	29.80	30.68	29.80	30.48	318134
2017-11-01	30.37	30.57	29.70	29.80	432016
2017-11-02	29.72	30.46	29.66	29.95	313443
2017-11-03	29.89	30.17	29.35	29.63	229235
2017-11-06	29.63	30.72	29.36	30.61	304774
2017-11-07	30.61	30.89	29.71	29.81	279004
2017-11-08	29.69	29.99	29.41	29.88	241265
2017-11-09	29.70	29.90	29.01	29.22	204720
2017-11-10	29.16	30.26	29.16	30.20	137450
2017-11-13	29.65	31.11	29.30	30.68	296352
2017-11-14	30.68	30.70	29.70	29.88	124368
2017-11-15	29.76	30.11	29.57	29.63	176092
2017-11-16	29.69	30.32	29.69	29.87	140668
2017-11-17	29.98	30.13	29.59	29.83	89796
2017-11-20	29.87	29.93	29.08	29.26	292392
2017-11-21	29.25	29.49	29.01	29.21	242299
2017-11-22	29.39	29.56	29.20	29.28	225395
2017-11-24	29.31	29.99	29.25	29.92	81203
2017-11-27	29.95	29.95	29.07	29.69	171398
2017-11-28	29.81	30.00	29.51	29.55	153280
2017-11-29	29.39	29.57	28.50	28.71	679707
2017-11-30	28.80	29.03	28.41	28.53	198117
2017-12-01	28.53	28.60	27.52	27.80	229235
2017-12-04	28.12	28.25	27.26	27.36	170640
2017-12-05	27.31	27.31	25.86	26.15	392924
2017-12-06	26.00	27.10	25.69	26.87	400126
2017-12-07	26.89	27.49	26.53	26.62	244095
2017-12-08	26.77	26.91	25.62	25.76	295793
2017-12-11	25.77	27.00	24.62	26.86	706957
2017-12-12	27.15	29.10	26.57	29.00	1164681
2017-12-13	27.49	28.89	26.36	27.35	710071
2017-12-14	27.53	28.60	27.15	28.13	401145
2017-12-15	28.28	29.69	27.05	29.42	795498
2017-12-18	29.50	29.50	28.11	28.30	276485
2017-12-19	28.26	28.49	27.53	28.05	203649
2017-12-20	28.29	29.98	27.94	29.50	410667
2017-12-21	29.61	29.61	28.50	28.68	162558
2017-12-22	28.56	29.29	28.03	28.45	182883
2017-12-26	28.42	29.06	28.42	28.80	84003
2017-12-27	28.86	29.46	28.76	29.10	190580
2017-12-28	28.97	30.49	28.53	30.24	482542
2017-12-29	30.35	30.39	29.52	29.68	324587
2018-01-02	29.93	30.08	28.86	29.25	231621
2018-01-03	29.31	29.42	28.94	29.15	256707
2018-01-04	29.29	29.49	28.90	29.05	198884
2018-01-05	29.09	29.14	28.59	29.05	205632
2018-01-08	29.09	29.09	28.21	28.81	205441
2018-01-09	28.87	28.92	28.54	28.79	88401
2018-01-10	28.70	28.99	28.20	28.87	162432
2018-01-11	28.81	29.86	28.80	29.61	219045
2018-01-12	29.50	29.95	28.75	29.28	108490
2018-01-16	29.46	29.87	28.97	29.06	169503
2018-01-17	29.20	29.59	29.20	29.53	160489
2018-01-18	29.47	29.64	28.84	29.08	107970
2018-01-19	28.86	29.49	28.61	29.12	224015
2018-01-22	29.13	29.40	28.34	28.81	131041
2018-01-23	28.68	29.14	28.58	28.83	87461
2018-01-24	29.00	29.00	27.56	28.17	277391
2018-01-25	28.17	28.46	27.75	28.01	89648
2018-01-26	28.08	28.37	27.57	28.19	143618
2018-01-29	28.21	28.44	27.51	27.68	127156
2018-01-30	27.55	27.94	27.20	27.83	196843
2018-01-31	27.99	28.00	26.78	27.11	234485
2018-02-01	26.74	27.80	26.65	27.45	149132
2018-02-02	27.29	27.48	26.41	26.52	169239
2018-02-05	26.00	27.02	25.56	25.88	179795
2018-02-06	25.62	26.03	25.16	25.78	76922
2018-02-07	25.70	26.47	25.37	26.39	74505
2018-02-08	26.40	27.02	26.23	26.50	150174
2018-02-09	26.64	26.90	25.54	26.40	175916
2018-02-12	26.59	27.50	25.93	27.16	98148
2018-02-13	27.10	28.16	27.10	28.15	88699
2018-02-14	28.88	30.88	28.46	30.13	422640
2018-02-15	30.45	30.63	29.33	29.89	151777
2018-02-16	29.90	30.48	29.57	29.96	116071
2018-02-20	29.95	30.49	29.85	30.27	82430
2018-02-21	30.22	31.88	30.22	31.05	167304
2018-02-22	31.11	31.50	30.03	30.08	151578
2018-02-23	30.36	31.64	30.00	31.62	149311
2018-02-26	31.65	31.65	30.71	30.87	153264
2018-02-27	30.95	31.50	30.36	31.40	195100
2018-02-28	31.50	32.75	30.40	32.21	548442
2018-03-01	33.10	35.00	32.89	32.94	756316
2018-03-02	33.01	36.35	33.01	35.25	690400
2018-03-05	35.99	37.33	35.03	36.01	875694
2018-03-06	36.64	36.64	33.88	34.52	650527
2018-03-07	34.35	38.36	33.75	38.02	788185
2018-03-08	38.20	39.92	38.12	38.56	694664
2018-03-09	39.55	41.21	36.25	37.79	897168
2018-03-12	38.14	40.67	37.51	39.50	594072
2018-03-13	39.65	40.50	36.51	37.86	943340
2018-03-14	40.50	41.50	37.90	40.67	1291346
2018-03-15	41.18	41.18	39.40	39.73	508166
2018-03-16	39.73	40.19	38.06	39.28	777390
2018-03-19	39.66	40.01	38.75	39.62	541072
2018-03-20	39.45	40.53	38.93	39.98	658208
2018-03-21	40.27	40.84	39.47	40.12	626031
2018-03-22	40.12	41.50	39.80	40.20	688372
2018-03-23	40.25	40.86	38.31	38.72	962408
2018-03-26	39.91	45.09	39.83	44.80	1131987
2018-03-27	44.90	46.26	40.68	41.94	1420895
2018-03-28	42.50	42.83	40.32	41.71	675958
2018-03-29	41.83	43.72	41.83	43.40	610707
2018-04-02	43.01	44.25	42.56	44.20	722553
2018-04-03	44.86	45.94	42.12	42.79	731009
2018-04-04	42.04	42.56	41.18	42.44	329410
2018-04-05	42.91	43.86	41.94	43.00	347230
2018-04-06	42.76	43.17	40.57	40.77	293534
2018-04-09	41.11	42.18	40.00	40.08	433197
2018-04-10	40.32	41.26	40.16	40.57	402723
2018-04-11	40.93	42.20	40.53	40.69	347829
2018-04-12	40.73	41.54	39.39	40.21	493001
2018-04-13	40.12	40.61	39.56	39.66	409526
2018-04-16	39.95	39.97	38.12	39.46	641945
2018-04-17	39.02	39.34	37.88	38.35	3646515
2018-04-18	38.38	39.00	38.01	38.47	1011241
2018-04-19	38.37	38.74	37.80	37.82	941258
2018-04-20	37.57	38.25	37.09	37.77	609269
2018-04-23	37.94	38.00	36.10	36.75	592642
2018-04-24	36.75	37.17	34.58	34.77	984791
2018-04-25	35.08	35.41	32.35	34.90	1595244
2018-04-26	35.25	37.62	35.00	37.39	2301269
2018-04-27	37.77	38.00	35.50	36.26	851168
2018-04-30	36.50	37.17	35.55	35.99	692277
2018-05-01	35.71	36.80	35.23	36.51	962506
2018-05-02	36.71	37.72	36.35	37.11	433548
2018-05-03	37.25	38.90	36.83	38.55	1452662
2018-05-04	38.61	39.35	36.30	36.97	1249174
2018-05-07	37.00	37.98	36.86	37.76	562777
2018-05-08	37.95	41.01	37.79	41.01	2732023
2018-05-09	40.75	41.60	40.00	41.20	574149
2018-05-10	41.44	41.52	40.33	40.75	438829
2018-05-11	41.41	44.42	41.37	43.21	1044422
2018-05-14	45.00	46.56	43.25	43.32	1007857
2018-05-15	42.96	42.96	41.10	42.06	807984
2018-05-16	41.93	42.50	41.32	42.14	411588
2018-05-17	42.00	42.22	40.61	41.49	527775
2018-05-18	41.94	43.95	41.94	43.38	543825
2018-05-21	43.88	44.41	43.11	43.53	395139
2018-05-22	43.78	44.20	42.72	43.25	326793
2018-05-23	43.00	44.75	42.24	44.45	444678
2018-05-24	44.58	45.43	43.73	44.45	480209
2018-05-25	44.45	45.44	44.39	44.99	407512
2018-05-29	45.20	45.85	43.66	45.76	555650
2018-05-30	46.00	46.50	45.67	46.30	834421
2018-05-31	46.47	47.39	45.59	47.13	644868
2018-06-01	47.14	47.48	46.10	46.52	945087
2018-06-04	46.91	48.81	46.72	48.25	1610323
2018-06-05	48.56	49.80	48.32	49.24	1061285
2018-06-06	49.55	52.02	49.36	51.26	1520141
2018-06-07	50.74	51.90	48.60	49.58	1684604
2018-06-08	49.54	54.03	49.10	51.92	942057
2018-06-11	51.02	54.24	50.61	53.86	1846560
2018-06-12	54.18	57.35	54.01	56.23	1613756
2018-06-13	57.00	57.91	55.25	57.21	1256754
2018-06-14	57.20	59.54	57.10	58.61	968905
2018-06-15	58.14	59.53	56.72	59.23	1238543
2018-06-18	58.26	59.44	57.28	59.20	882796
2018-06-19	57.93	58.88	57.03	58.79	1273392
2018-06-20	58.89	59.48	58.35	58.42	614079
2018-06-21	58.20	58.51	54.52	56.86	1055819
2018-06-22	57.00	57.33	54.82	56.94	840877
2018-06-25	54.97	55.35	51.36	53.45	1555428
2018-06-26	52.77	53.05	51.41	51.52	1493168
2018-06-27	51.47	52.50	47.82	48.00	1881935
2018-06-28	48.11	50.08	47.69	49.21	934473
2018-06-29	49.78	50.57	48.79	49.63	744419
2018-07-02	49.40	50.33	48.33	50.03	579958
2018-07-03	50.48	51.21	50.09	50.23	261806
2018-07-05	50.97	52.15	50.70	51.18	512735
2018-07-06	51.30	52.49	51.14	51.91	521857
2018-07-09	52.01	52.92	50.60	52.91	1342171
2018-07-10	53.59	53.73	52.33	52.79	791006
2018-07-11	52.30	53.32	52.30	53.24	396990
2018-07-12	54.00	58.90	54.00	57.88	1316055
2018-07-13	57.97	58.40	54.64	56.94	1532757
2018-07-16	57.17	57.87	56.12	56.69	659980
2018-07-17	56.23	57.90	56.00	57.72	693937
2018-07-18	58.04	58.20	56.36	57.71	703669
2018-07-19	56.74	58.00	56.16	57.71	493456
2018-07-20	57.92	58.00	56.63	57.75	480313
2018-07-23	57.93	59.53	57.32	58.95	944916
2018-07-24	59.28	60.11	55.71	58.81	1633048
2018-07-25	58.51	61.00	58.51	60.56	897867
2018-07-26	60.01	61.90	59.51	61.38	759867
2018-07-27	61.90	62.01	57.40	59.56	1309579
2018-07-30	59.76	59.80	53.81	55.49	1505049
2018-07-31	55.65	56.68	53.20	54.11	1520982
2018-08-01	54.00	54.77	53.32	54.09	1156962
2018-08-02	53.84	58.49	53.80	58.21	1114245
2018-08-03	58.37	58.46	56.21	57.89	585543
2018-08-06	58.00	59.13	57.27	58.87	502472
2018-08-07	59.10	60.36	58.51	60.17	585978
2018-08-08	60.26	60.71	59.01	60.03	557427
2018-08-09	60.24	61.95	60.12	61.58	646665
2018-08-10	61.05	63.16	60.56	63.10	838865
2018-08-13	63.80	65.94	62.87	62.99	840715
2018-08-14	63.04	64.89	62.03	64.22	595078
2018-08-15	63.90	64.68	62.83	63.68	659425
2018-08-16	64.48	64.49	63.06	64.07	362138
2018-08-17	64.43	64.91	63.51	64.75	433478
2018-08-20	64.54	65.89	64.25	65.00	384253
2018-08-21	65.08	66.03	64.98	64.99	404696
2018-08-22	65.22	66.64	65.22	66.45	455966
2018-08-23	66.99	69.60	66.75	68.25	699136
2018-08-24	68.99	70.85	68.50	70.23	847396
2018-08-27	71.64	72.27	69.65	70.82	612325
2018-08-28	71.08	71.96	70.00	71.86	333219
2018-08-29	72.34	73.71	71.52	71.91	724291
2018-08-30	71.95	72.47	69.52	70.19	835959
2018-08-31	70.01	72.16	70.01	71.96	624226
2018-09-04	73.12	74.43	70.06	73.65	1009690
2018-09-05	73.73	74.19	69.77	72.04	1843472
2018-09-06	73.50	79.11	70.55	78.65	2454453
2018-09-07	78.40	81.93	76.01	79.94	1700100
2018-09-10	78.56	83.42	77.96	83.30	1398196
2018-09-11	82.44	85.25	81.67	84.77	1296671
2018-09-12	84.00	85.25	79.51	81.94	1818936
2018-09-13	82.06	83.00	80.56	81.20	677479
2018-09-14	80.60	82.16	80.56	81.99	685064
2018-09-17	82.46	82.89	80.25	81.58	765948
2018-09-18	81.00	83.69	80.98	83.56	938580
2018-09-19	83.40	84.35	80.78	83.00	779520
2018-09-20	83.00	83.15	81.01	82.18	665498
2018-09-21	83.00	83.00	80.09	81.30	900474
2018-09-24	80.19	83.62	80.07	82.25	920769
2018-09-25	82.63	84.27	81.88	84.01	810473
2018-09-26	84.00	84.64	83.00	83.35	679516
2018-09-27	83.41	84.00	78.50	80.37	1325893
2018-09-28	80.15	81.68	79.86	81.55	628302
2018-10-01	81.51	82.10	78.51	78.86	720191
2018-10-02	75.24	76.75	74.02	76.11	1624882
2018-10-03	76.01	76.83	74.60	76.20	801919
2018-10-04	75.66	76.40	72.02	73.95	1067221
2018-10-05	72.96	74.88	70.81	72.75	829343
2018-10-08	72.28	73.38	69.01	70.86	881355
2018-10-09	70.12	71.17	66.87	68.17	1260067
2018-10-10	67.64	67.71	63.40	64.20	1423967
2018-10-11	62.71	66.70	62.30	63.10	1419722
2018-10-12	66.00	67.00	63.92	64.69	1071569
2018-10-15	65.00	66.34	63.44	65.14	738802
2018-10-16	66.23	71.33	65.36	70.30	1131548
2018-10-17	71.90	71.92	67.98	70.53	665502
2018-10-18	69.61	70.24	67.30	68.79	891479
2018-10-19	70.19	70.79	64.42	65.04	1489306
2018-10-22	65.55	69.46	64.86	69.14	669000
2018-10-23	67.18	71.71	66.21	71.26	1006190
2018-10-24	70.87	71.90	66.65	66.99	1117912
2018-10-25	67.08	72.77	67.00	72.52	1081802
2018-10-26	68.87	73.30	68.25	71.26	1188640
2018-10-29	74.63	75.96	71.89	73.60	1394607
2018-10-30	74.00	77.77	71.43	77.29	1567285
2018-10-31	79.07	84.50	79.07	81.50	1659758
2018-11-01	81.50	81.99	77.63	80.91	1068059
2018-11-02	80.50	81.22	79.24	79.69	781580
2018-11-05	79.56	79.56	75.90	78.13	730660
2018-11-06	77.96	80.00	75.64	76.06	672453
2018-11-07	78.89	84.03	78.01	82.10	1500894
2018-11-08	82.72	85.78	80.68	81.35	1341892
2018-11-09	81.93	81.93	72.00	75.42	1671681
2018-11-12	74.40	74.40	68.33	69.83	1173856
2018-11-13	69.53	72.25	68.26	69.35	901663
2018-11-14	70.49	75.71	70.30	71.82	1410167
2018-11-15	71.58	80.64	71.20	79.24	1463240
2018-11-16	78.74	84.53	77.94	82.90	2037127
2018-11-19	82.18	82.62	71.05	73.25	1789324
2018-11-20	68.52	71.38	65.62	70.06	1820309
2018-11-21	73.09	75.48	70.60	73.95	937235
2018-11-23	72.67	77.68	72.00	76.12	511219
2018-11-26	78.50	80.77	76.50	80.56	1122507
2018-11-27	79.09	80.64	78.64	79.55	559939
2018-11-28	80.81	84.79	80.28	83.99	1052496
2018-11-29	83.09	84.78	81.48	81.90	1324926
2018-11-30	83.34	84.95	79.32	82.90	1745009
2018-12-03	86.00	86.18	82.67	84.98	2137524
2018-12-04	83.68	88.27	82.14	83.73	2734957
2018-12-06	83.00	92.03	80.30	90.74	3475349
2018-12-07	90.26	93.23	82.72	84.35	1460642
2018-12-10	83.60	86.71	79.13	83.05	1538592
2018-12-11	85.65	86.18	83.50	85.15	849620
2018-12-12	86.76	92.76	86.76	89.06	1403792
2018-12-13	90.34	91.95	87.59	89.56	995823
2018-12-14	87.43	91.19	86.05	90.58	864585
2018-12-17	89.35	89.35	82.12	82.88	1822539
2018-12-18	84.35	86.50	82.20	84.39	1302931
2018-12-19	84.51	88.52	83.02	85.55	1269982
2018-12-20	84.33	86.61	75.91	79.77	1934450
2018-12-21	80.53	80.83	70.10	72.95	2817830
2018-12-24	70.48	74.80	70.11	71.78	627269
2018-12-26	72.86	79.85	72.86	79.69	979612
2018-12-27	77.78	83.41	77.00	82.29	851133
2018-12-28	83.45	83.50	78.78	80.50	1009741
2018-12-31	81.99	86.00	81.99	83.74	1333705
2019-01-02	81.40	82.58	78.11	79.95	1325103
2019-01-03	77.70	79.50	75.00	75.89	1158030
2019-01-04	77.85	83.89	77.30	81.73	1214961
2019-01-07	83.05	89.20	82.75	85.70	1158958
2019-01-08	88.00	90.59	85.08	89.99	1414640
2019-01-09	89.10	89.50	84.36	86.62	1964742
2019-01-10	77.82	81.50	72.91	75.20	5915108
2019-01-11	75.20	78.24	73.57	74.48	1948233
2019-01-14	73.62	73.91	70.66	73.74	1560347
2019-01-15	73.86	78.74	73.80	78.40	1254695
2019-01-16	78.26	78.87	73.85	74.05	1004176
2019-01-17	72.72	76.91	72.00	75.60	1001373
2019-01-18	76.09	80.57	76.09	80.34	1404233
2019-01-22	78.85	81.93	77.74	81.23	927988
2019-01-23	82.00	86.22	81.68	84.09	1408961
2019-01-24	83.82	84.87	83.25	84.27	671487
2019-01-25	84.90	87.09	83.30	86.90	808960
2019-01-28	84.35	88.85	84.13	88.39	786736
2019-01-29	88.56	89.47	86.81	86.99	920548
2019-01-30	88.06	89.88	86.51	88.19	662765
2019-01-31	88.50	92.62	88.31	92.36	1033927
2019-02-01	91.02	93.23	88.35	92.67	690409
2019-02-04	92.87	96.68	92.46	95.27	1022705
2019-02-05	96.13	97.48	94.70	97.09	821146
2019-02-06	97.73	98.25	93.25	95.07	851483
2019-02-07	93.85	96.51	92.78	95.87	582606
2019-02-08	94.61	98.90	94.00	98.35	584177
2019-02-11	99.21	99.89	97.02	99.29	584981
2019-02-12	100.00	101.89	99.02	100.26	581718
2019-02-13	101.38	101.80	97.87	98.29	649612
2019-02-14	97.75	100.70	97.23	99.29	759663
2019-02-15	99.79	100.73	98.33	100.30	716932
2019-02-19	100.40	101.87	99.27	100.02	695805
2019-02-20	100.00	102.98	100.00	100.49	548031
2019-02-21	100.65	103.49	98.52	103.11	572517
2019-02-22	103.72	106.53	103.67	106.21	916009
2019-02-25	107.26	109.97	106.37	107.92	827198
2019-02-26	107.24	107.24	96.18	98.27	3330603
2019-02-27	97.19	101.25	97.07	100.48	1024030
2019-02-28	100.47	104.28	100.15	101.56	843438
2019-03-01	100.94	105.20	100.34	104.16	944707
2019-03-04	105.70	107.25	95.30	96.77	1642063
2019-03-05	96.79	101.20	96.08	101.03	979081
2019-03-06	101.35	102.00	95.50	97.09	1628014
2019-03-07	96.80	100.56	96.50	99.46	1284882
2019-03-08	96.99	101.34	96.00	99.80	904115
2019-03-11	100.75	105.33	100.62	104.57	1314398
2019-03-12	104.58	106.08	102.20	104.88	743986
2019-03-13	105.07	107.75	103.53	104.26	2093704
2019-03-14	126.94	134.40	120.46	130.94	10476039
2019-03-15	130.92	134.78	128.61	134.23	2803661
2019-03-18	132.32	138.06	132.13	137.98	2658138
2019-03-19	137.00	140.54	136.03	138.76	1898478
2019-03-20	138.45	144.75	138.45	143.73	1189785
2019-03-21	143.34	154.74	143.00	154.64	2486743
2019-03-22	153.25	154.62	147.58	152.76	2551513
2019-03-25	151.00	154.80	148.76	151.01	1365353
2019-03-26	152.63	154.00	147.61	150.29	1939028
2019-03-27	150.64	152.00	143.41	146.17	2082081
2019-03-28	146.33	149.35	144.14	146.18	1000148
2019-03-29	147.75	149.77	145.76	147.02	777569
2019-04-01	148.75	149.38	144.03	147.95	773363
2019-04-02	146.47	146.47	140.23	144.70	1595600
2019-04-03	145.63	147.93	144.16	146.63	1239073
2019-04-04	146.29	146.29	134.38	139.95	2285229
2019-04-05	140.70	142.10	134.85	135.66	1390671
2019-04-08	134.83	137.75	131.51	132.87	1688452
2019-04-09	131.73	138.60	131.52	136.33	1290363
2019-04-10	137.01	143.89	136.08	143.58	1621395
2019-04-11	143.95	145.68	142.52	143.71	1157305
2019-04-12	144.83	145.25	141.38	142.81	627652
2019-04-15	142.88	145.99	141.99	144.79	884069
2019-04-16	145.13	145.40	137.25	138.14	1003630
2019-04-17	139.15	139.38	131.23	132.19	1517168
2019-04-18	131.60	131.80	123.60	125.38	3734209
2019-04-22	124.69	130.60	123.41	130.41	1383300
2019-04-23	131.40	138.81	131.40	137.33	1955737
2019-04-24	138.24	141.50	134.24	135.16	1351185
2019-04-25	136.88	139.95	134.10	137.66	1053586
2019-04-26	137.44	139.95	134.77	138.98	1028019
2019-04-29	139.76	140.97	136.97	137.50	891396
2019-04-30	137.47	141.10	136.47	140.92	1020325
2019-05-01	141.28	141.50	132.16	133.62	1623214
2019-05-02	133.12	136.30	129.72	132.36	1532103
2019-05-03	133.10	135.96	129.00	134.46	994850
2019-05-06	129.81	136.89	129.17	136.49	805286
2019-05-07	134.87	137.71	130.90	133.28	759194
2019-05-08	132.59	135.47	131.61	133.10	612489
2019-05-09	131.00	136.14	127.14	134.88	1071270
2019-05-10	134.25	137.84	130.28	135.70	824926
2019-05-13	131.80	134.00	127.31	127.84	1008560
2019-05-14	129.40	134.69	129.03	133.34	1187942
2019-05-15	134.37	141.44	131.17	138.44	1706935
2019-05-16	139.25	148.00	139.25	146.86	2961170
2019-05-17	144.42	148.00	142.23	145.74	1482462
2019-05-20	143.65	145.92	140.27	145.05	1347154
2019-05-21	147.21	148.00	143.33	144.40	1050585
2019-05-22	143.66	145.82	142.06	142.46	579421
2019-05-23	141.00	141.74	136.51	138.82	851398
2019-05-24	140.00	143.80	139.62	139.77	680261
2019-05-28	140.53	146.01	139.60	141.40	2539219
2019-05-29	139.90	139.90	135.86	137.49	980758
2019-05-30	137.83	140.81	137.75	139.99	703743
2019-05-31	137.75	142.58	136.00	140.34	1194577
2019-06-03	140.30	140.83	129.60	130.56	1745619
2019-06-04	134.57	138.50	131.60	138.21	1211440
2019-06-05	140.90	149.32	140.10	148.87	3077323
2019-06-06	145.95	148.90	135.00	147.74	4472547
2019-06-07	147.33	170.99	147.19	169.97	3932741
2019-06-10	172.27	184.78	168.07	172.36	3394775
2019-06-11	172.00	172.41	159.59	163.03	2196441
2019-06-12	163.70	167.00	161.51	166.32	963123
2019-06-13	166.75	167.90	164.38	166.96	791345
2019-06-14	166.75	167.76	163.55	165.68	520700
2019-06-17	165.25	170.54	163.64	164.97	1548136
2019-06-18	169.00	171.47	166.32	166.36	1526791
2019-06-19	170.51	174.45	168.01	174.01	1359057
2019-06-20	176.83	177.49	171.54	173.74	1145085
2019-06-21	171.82	172.55	166.34	169.87	2289606
2019-06-24	170.23	170.64	164.12	165.30	1159653
2019-06-25	165.94	165.94	155.64	158.59	1266533
2019-06-26	160.50	161.75	150.29	150.69	1623669
2019-06-27	150.88	153.35	148.04	151.49	2045051
2019-06-28	151.91	152.78	145.26	152.09	3846980
2019-07-01	155.32	155.32	143.85	147.67	2671966
2019-07-02	145.62	154.41	144.38	154.05	2310854
2019-07-03	155.44	158.45	153.46	154.98	1866866
2019-07-05	152.42	156.02	151.34	155.90	994126
2019-07-08	154.94	158.68	153.01	157.04	952072
2019-07-09	156.56	158.07	154.39	157.72	790817
2019-07-10	159.00	161.39	156.44	157.23	1102462
2019-07-11	157.26	159.33	154.33	158.04	1057672
2019-07-12	157.24	158.49	151.03	153.10	1303386
2019-07-15	153.29	157.10	152.40	153.17	1538997
2019-07-16	153.05	155.47	146.65	151.79	1676291
2019-07-17	152.40	161.77	151.57	160.79	1916072
2019-07-18	159.77	163.17	157.15	162.93	1489823
2019-07-19	164.88	166.41	161.00	164.00	1338767
2019-07-22	164.39	166.30	160.23	160.86	1337270
2019-07-23	162.56	163.10	154.34	155.97	1481750
2019-07-24	155.12	158.00	152.19	156.02	2535009
2019-07-25	156.00	158.58	153.33	155.70	970753
2019-07-26	156.73	159.50	155.50	158.06	954993
2019-07-29	157.90	158.52	143.45	144.89	3530761
2019-07-30	144.01	146.08	140.00	142.03	1432242
2019-07-31	143.00	146.90	140.88	143.22	1535417
2019-08-01	142.93	148.78	138.13	143.66	1264257
2019-08-02	142.23	143.50	137.36	140.78	830888
2019-08-05	135.87	141.15	134.32	135.88	1248048
2019-08-06	137.98	141.09	137.20	139.00	994076
2019-08-07	135.78	143.20	135.41	142.63	802558
2019-08-08	144.06	150.79	144.06	149.51	993957
2019-08-09	148.78	151.37	146.48	148.90	556485
2019-08-12	148.47	148.47	142.16	143.51	804874
2019-08-13	142.02	147.82	142.02	146.23	757484
2019-08-14	142.92	145.16	138.36	142.28	967545
2019-08-15	142.70	144.50	139.80	141.65	803191
2019-08-16	143.23	146.73	142.51	143.79	738723
2019-08-19	146.67	147.69	140.34	140.58	1060178
2019-08-20	140.00	140.90	137.34	139.19	829625
2019-08-21	141.95	149.51	140.75	148.08	1117290
2019-08-22	148.11	149.27	142.16	142.34	894827
2019-08-23	141.97	146.00	138.62	139.37	1055560
2019-08-26	142.36	146.93	140.38	146.65	898640
2019-08-27	153.05	158.26	149.15	150.21	2601826
2019-08-28	154.26	156.89	145.36	147.98	1299899
2019-08-29	150.50	155.92	148.25	154.36	1166010
2019-08-30	155.59	157.19	148.00	152.31	1027887
2019-09-03	150.70	155.00	147.35	149.94	1615888
2019-09-04	152.98	160.41	152.98	158.66	3162654
2019-09-05	156.66	159.00	142.35	150.44	5006110
2019-09-06	149.66	150.33	140.17	140.63	1928669
2019-09-09	140.62	142.56	125.20	131.37	3786687
2019-09-10	127.43	136.25	126.14	129.02	1785661
2019-09-11	128.58	132.49	126.45	130.58	2050386
2019-09-12	133.00	135.80	128.30	128.53	1645154
2019-09-13	127.74	128.18	121.12	123.29	2760592
2019-09-16	121.29	132.12	120.05	132.00	2663376
2019-09-17	131.56	136.08	129.71	136.00	2459722
2019-09-18	136.06	136.74	131.19	134.28	1621499
2019-09-19	134.21	135.00	130.36	131.46	1026641
2019-09-20	133.01	134.90	129.52	131.82	2554657
2019-09-23	131.47	132.50	129.99	131.35	729772
2019-09-24	132.06	132.26	122.19	124.02	1929628
2019-09-25	123.24	125.58	120.38	125.00	1254006
2019-09-26	124.89	127.94	121.82	126.66	1579111
2019-09-27	128.01	128.65	115.75	117.33	2364821
2019-09-30	117.57	121.87	112.31	120.48	1754286
2019-10-01	119.83	123.34	116.50	120.47	1042910
2019-10-02	116.53	121.36	115.55	120.74	1086242
2019-10-03	120.98	129.87	119.06	129.06	1967692
2019-10-04	130.17	132.15	127.48	131.21	874906
2019-10-07	130.44	138.84	130.44	136.72	1417877
2019-10-08	135.39	137.59	127.33	127.50	1780419
2019-10-09	129.09	134.84	126.44	133.47	1492617
2019-10-10	132.65	134.95	130.75	132.47	953371
2019-10-11	134.00	137.00	133.62	136.31	1363515
2019-10-14	136.13	140.32	135.48	137.55	1132923
2019-10-15	138.34	139.16	134.55	134.90	788202
2019-10-16	130.70	131.04	121.33	121.47	2601074
2019-10-17	122.59	123.70	119.36	120.36	1059918
2019-10-18	120.44	120.50	110.61	116.86	2840761
2019-10-21	117.50	120.00	115.09	118.48	1327832
2019-10-22	119.06	120.91	113.03	114.77	1196327
2019-10-23	113.61	121.26	113.44	115.47	1046062
2019-10-24	118.35	123.99	118.11	122.43	1322752
2019-10-25	121.65	126.00	118.51	125.78	815459
2019-10-28	126.16	129.04	125.34	128.02	1051847
2019-10-29	128.07	128.52	125.05	125.49	589682
2019-10-30	134.00	135.39	129.63	132.67	1430418
2019-10-31	133.54	133.54	126.60	127.77	837300
2019-11-01	127.01	129.39	124.51	128.16	882984
2019-11-04	129.48	130.90	125.75	126.88	787243
2019-11-05	127.59	128.43	123.03	125.06	683151
2019-11-06	125.00	128.06	124.50	127.03	616074
2019-11-07	125.51	128.67	123.60	123.76	679680
2019-11-08	123.48	127.78	121.59	126.13	690938
2019-11-11	125.75	127.88	124.52	126.80	419980
2019-11-12	126.56	129.36	126.00	128.72	598468
2019-11-13	128.75	131.20	128.04	130.93	696523
2019-11-14	131.00	132.33	129.68	131.79	603861
2019-11-15	132.63	135.16	130.74	134.77	514474
2019-11-18	134.75	138.16	133.54	137.09	886276
2019-11-19	137.92	141.69	136.39	140.99	908271
2019-11-20	141.39	149.46	140.00	147.75	1753815
2019-11-21	147.76	152.33	146.27	146.47	1167363
2019-11-22	148.11	148.75	144.12	147.92	718830
2019-11-25	148.23	149.75	145.90	146.88	791983
2019-11-26	146.71	151.13	146.71	149.63	910566
2019-11-27	149.08	150.21	147.13	149.77	701243
2019-11-29	149.57	150.75	148.38	148.70	359878
2019-12-02	147.18	147.18	134.98	137.43	1513117
2019-12-03	132.54	143.16	130.38	142.68	1384296
2019-12-04	142.41	142.49	135.10	136.48	1153706
2019-12-05	136.64	136.64	131.08	131.37	1275115
2019-12-06	132.30	132.87	130.16	131.17	1168673
2019-12-09	130.50	134.15	130.39	131.01	2019214
2019-12-10	144.77	144.80	126.28	129.18	7397594
2019-12-11	128.56	129.75	123.37	128.00	2327410
2019-12-12	127.13	127.91	123.69	124.73	1705146
2019-12-13	124.97	128.82	124.20	128.41	1226008
2019-12-16	128.92	132.52	126.52	132.26	1362153
2019-12-17	133.22	133.73	128.19	129.39	1009981
2019-12-18	129.29	132.39	128.56	129.18	1059895
2019-12-19	130.60	132.90	128.57	130.96	861351
2019-12-20	131.25	132.69	129.66	130.68	836492
2019-12-23	130.75	133.29	130.11	132.36	641720
2019-12-24	132.39	133.08	130.47	132.55	501127
2019-12-26	132.92	137.44	132.31	135.02	710574
2019-12-27	135.52	135.85	132.63	134.13	441098
2019-12-30	133.88	134.66	128.45	128.93	904778
2019-12-31	127.91	132.12	127.01	131.61	768498
2020-01-02	130.18	134.67	126.08	134.33	1166400
2020-01-03	132.43	136.22	131.76	135.29	598563
2020-01-06	132.88	140.89	132.71	140.50	1254823
2020-01-07	140.50	142.61	138.25	138.86	673596
2020-01-08	138.90	141.64	136.23	140.27	979052
2020-01-09	142.66	152.01	142.54	149.96	4133999
2020-01-10	149.30	150.76	146.20	149.23	2764328
2020-01-13	150.57	155.68	150.00	152.91	1473238
2020-01-14	154.50	156.41	151.22	152.83	1823423
2020-01-15	153.29	157.79	151.69	152.38	1392646
2020-01-16	153.26	154.84	149.61	151.90	1029117
2020-01-17	152.91	153.17	149.10	149.39	810360
2020-01-21	148.73	152.82	147.75	148.68	1065106
2020-01-22	149.71	154.24	149.36	149.96	941663
2020-01-23	150.01	150.65	147.54	148.57	536287
2020-01-24	150.00	154.45	149.99	152.11	962783
2020-01-27	146.52	152.28	145.20	148.77	890467
2020-01-28	150.23	153.58	149.77	152.57	526412
2020-01-29	154.00	162.48	152.70	159.31	1445662
2020-01-30	157.28	168.10	157.00	167.43	2068782
2020-01-31	168.97	169.00	161.52	163.91	1063499
2020-02-03	163.42	164.72	157.00	163.33	838941
2020-02-04	166.73	173.46	164.31	172.15	1268416
2020-02-05	173.80	173.80	160.29	163.21	1259711
2020-02-06	164.54	167.52	159.00	163.61	596074
2020-02-07	164.40	166.30	161.02	164.11	522225
2020-02-10	163.65	168.48	162.89	166.25	494826
2020-02-11	166.84	168.00	163.90	166.81	544605
2020-02-12	168.44	171.03	164.25	170.59	707800
2020-02-13	169.80	173.40	169.51	169.91	1423628
2020-02-14	171.09	174.33	168.59	171.33	1321727
2020-02-18	171.49	177.97	170.22	176.90	2171572
2020-02-19	178.72	181.97	177.90	180.09	1094631
2020-02-20	180.10	182.57	170.51	178.10	1121038
2020-02-21	176.87	176.87	164.46	164.90	1773173
2020-02-24	153.51	158.30	148.25	153.85	1966601
2020-02-25	156.71	159.79	146.23	149.38	1436491
2020-02-26	149.49	158.57	149.16	151.26	1244108
2020-02-27	144.67	155.00	141.65	150.19	1499385
2020-02-28	143.14	152.80	141.51	152.50	1410112
2020-03-02	152.50	155.87	146.12	155.64	1361008
2020-03-03	155.49	159.97	149.80	155.16	1451988
2020-03-04	156.75	159.48	154.00	159.32	887484
2020-03-05	155.59	162.93	155.59	159.06	864364
2020-03-06	156.43	156.43	144.00	150.11	1421513
2020-03-09	139.65	139.65	125.00	127.85	1515887
2020-03-10	134.71	137.00	125.12	133.85	1386287
2020-03-11	128.95	130.90	120.33	123.85	1343477
2020-03-12	109.74	115.96	101.00	111.55	1743318
2020-03-13	120.39	122.00	107.14	115.17	1408567
2020-03-16	100.00	103.92	93.81	98.97	1885864
2020-03-17	101.68	116.53	94.16	114.52	2145054
2020-03-18	97.40	125.55	96.00	105.73	4882169
2020-03-19	104.60	127.46	101.34	122.18	2435409
2020-03-20	123.22	135.75	119.38	117.20	1905262
2020-03-23	120.38	127.47	113.38	125.57	1387780
2020-03-24	132.85	141.57	132.01	136.43	1555055
2020-03-25	136.14	145.48	130.26	134.30	1474853
2020-03-26	136.00	143.15	131.00	133.11	1228322
2020-03-27	128.77	135.50	126.32	132.11	1435264
2020-03-30	133.15	139.64	131.80	136.43	815804
2020-03-31	137.37	142.87	134.27	136.54	1167993
2020-04-01	127.09	134.50	124.14	126.14	1230679
2020-04-02	120.31	126.30	117.71	125.08	1251204
2020-04-03	124.56	127.01	118.60	120.47	1011423
2020-04-06	125.93	133.22	123.21	132.45	1047805
2020-04-07	137.60	138.89	129.10	131.82	1065972
2020-04-08	132.66	137.50	131.83	135.32	866939
2020-04-09	138.28	140.88	137.00	140.34	1125558
2020-04-13	140.69	142.79	137.07	141.90	634371
2020-04-14	148.50	157.13	147.00	149.00	1569145
2020-04-15	145.17	152.76	144.30	149.91	908447
2020-04-16	152.81	159.34	151.68	153.98	918159
2020-04-17	156.96	157.33	147.74	154.19	724014
2020-04-20	154.26	163.77	153.53	160.28	1126729
2020-04-21	159.73	162.15	147.29	152.24	756324
2020-04-22	156.36	158.59	153.18	158.33	747303
2020-04-23	156.68	161.34	155.51	158.09	713916
2020-04-24	159.12	162.69	156.50	159.94	566044
2020-04-27	164.35	164.35	159.05	160.38	646905
2020-04-28	162.13	163.16	153.95	154.75	709497
2020-04-29	157.03	162.37	154.61	159.07	678308
2020-04-30	158.73	165.64	158.70	162.13	948003
2020-05-01	154.90	159.74	154.41	155.92	575776
2020-05-04	154.68	160.51	153.61	159.95	574143
2020-05-05	162.58	170.84	161.24	167.82	915260
2020-05-06	169.05	172.98	167.88	170.61	654640
2020-05-07	173.50	179.35	172.05	175.43	694209
2020-05-08	178.50	179.14	171.24	176.49	737448
2020-05-11	178.18	189.25	176.19	187.44	1254511
2020-05-12	188.50	198.44	185.25	193.00	1705917
2020-05-13	194.47	198.00	185.66	194.11	1391698
2020-05-14	190.06	197.39	188.50	194.32	926585
2020-05-15	190.00	199.25	189.01	196.28	917454
2020-05-18	200.00	202.80	192.57	194.17	835042
2020-05-19	195.45	203.00	194.88	200.22	669414
2020-05-20	206.12	210.15	203.60	206.62	1119222
2020-05-21	208.73	212.60	203.01	208.92	1079068
2020-05-22	211.14	220.86	209.02	220.28	1206794
2020-05-26	223.29	225.84	214.03	216.46	1264421
2020-05-27	212.70	213.98	196.01	211.89	1260451
2020-05-28	214.54	223.47	212.43	215.60	944362
2020-05-29	217.77	232.86	215.50	232.11	1512570
2020-06-01	229.02	238.66	229.02	238.38	990706
2020-06-02	240.31	243.92	229.12	234.92	1326466
2020-06-03	239.64	239.64	227.65	233.96	1068825
2020-06-04	228.55	235.87	217.75	220.04	1887774
2020-06-05	201.14	208.90	190.92	197.98	3224855
2020-06-08	198.08	205.58	192.66	203.88	1663763
2020-06-09	200.45	207.04	199.65	201.70	861217
2020-06-10	204.61	210.98	202.00	208.18	971845
2020-06-11	201.91	204.61	194.00	196.84	1561985
2020-06-12	200.33	201.43	190.10	193.67	1147585
2020-06-15	189.49	202.40	188.37	201.74	1163360
2020-06-16	203.44	205.75	197.01	203.75	1175689
2020-06-17	205.47	211.00	204.75	208.18	1247977
2020-06-18	209.02	212.36	207.57	209.06	1091638
2020-06-19	209.97	210.69	204.28	205.94	1129138
2020-06-22	207.96	216.78	207.03	216.56	1312607
2020-06-23	219.60	223.83	215.13	216.79	1349841
2020-06-24	216.64	221.26	213.14	217.84	1174056
2020-06-25	217.18	224.66	213.13	224.03	920990
2020-06-26	223.39	225.63	216.51	224.51	1300359
2020-06-29	224.43	227.23	215.80	220.42	1013621
2020-06-30	221.23	226.61	218.23	226.34	789533
2020-07-01	223.02	229.91	219.00	228.78	952378
2020-07-02	222.87	232.38	222.85	225.18	1480451
2020-07-06	227.80	230.45	220.00	222.02	962387
2020-07-07	223.08	231.45	220.48	225.49	726247
2020-07-08	227.62	234.59	226.12	234.05	717038
2020-07-09	236.56	238.33	231.31	236.60	973973
2020-07-10	237.34	237.93	225.56	228.34	567541
2020-07-13	231.00	231.14	206.10	207.39	1366189
2020-07-14	207.62	212.71	200.35	209.95	945467
2020-07-15	211.60	212.97	203.20	206.96	680410
2020-07-16	203.05	206.77	199.80	204.93	529583
2020-07-17	205.65	210.86	202.06	208.97	434313
2020-07-20	210.04	223.02	210.04	222.00	812396
2020-07-21	224.00	224.28	216.88	218.39	553771
2020-07-22	219.69	222.38	214.27	216.79	386476
2020-07-23	216.68	221.22	203.64	206.54	623330
2020-07-24	203.48	210.74	198.03	204.64	443812
2020-07-27	209.90	212.15	205.64	207.00	481019
2020-07-28	207.19	207.19	201.07	201.50	523594
2020-07-29	203.95	220.88	202.37	216.30	1520371
2020-07-30	210.54	229.83	210.52	228.58	1142739
2020-07-31	232.42	232.42	221.87	229.08	563744
2020-08-03	225.57	226.07	210.49	219.62	1339788
2020-08-04	219.99	219.99	211.62	214.66	502149
2020-08-05	215.00	218.32	212.23	217.74	485540
2020-08-06	217.61	218.29	211.00	213.75	346922
2020-08-07	211.00	211.75	195.13	199.65	1378851
2020-08-10	202.01	202.01	189.26	191.80	1059269
2020-08-11	191.89	199.34	186.27	191.68	905833
2020-08-12	192.00	195.07	189.25	195.00	863884
2020-08-13	195.99	203.92	195.99	199.47	640537
2020-08-14	200.60	201.34	196.32	199.13	406547
2020-08-17	200.20	205.41	199.34	204.99	563236
2020-08-18	208.56	210.76	204.15	209.75	723437
2020-08-19	210.42	215.06	204.70	212.69	652354
2020-08-20	211.58	221.92	210.04	219.80	708880
2020-08-21	218.70	220.14	215.08	216.66	352606
2020-08-24	219.00	219.97	208.14	210.99	589432
2020-08-25	210.98	218.32	208.74	216.33	575297
2020-08-26	221.00	232.56	220.99	228.84	1066614
2020-08-27	227.84	229.82	223.16	227.21	565973
2020-08-28	229.20	233.00	225.52	225.91	732178
2020-08-31	226.50	235.25	226.29	233.80	1153222
2020-09-01	235.12	254.76	234.02	250.72	1508087
2020-09-02	255.01	258.05	238.50	239.53	1915480
2020-09-03	241.85	242.53	215.10	221.94	3097507
2020-09-04	218.97	221.90	201.32	214.51	2341333
2020-09-08	206.50	217.70	204.51	210.72	901870
2020-09-09	216.24	218.47	210.41	215.58	814579
2020-09-10	216.28	220.15	208.30	209.64	752600
2020-09-11	212.45	213.00	204.28	207.38	562848
2020-09-14	210.77	216.27	209.17	211.03	687536
2020-09-15	214.47	215.87	207.38	213.60	677411
2020-09-16	214.00	214.19	205.31	205.69	967182
2020-09-17	202.70	208.87	200.50	208.65	980324
2020-09-18	209.35	215.80	205.00	214.35	2055309
2020-09-21	209.00	222.87	208.74	222.54	1138435
2020-09-22	224.50	224.50	214.56	222.91	594387
2020-09-23	221.47	225.34	217.86	219.01	555383
2020-09-24	216.72	220.13	211.29	218.56	500429
2020-09-25	219.96	234.29	218.50	233.18	1563983
2020-09-28	233.00	236.47	225.25	230.95	889685
2020-09-29	230.95	233.89	226.34	232.09	544840
2020-09-30	230.31	236.50	228.12	231.51	591637
2020-10-01	232.23	237.93	229.51	235.78	534314
2020-10-02	224.47	237.80	224.23	234.32	721614
2020-10-05	234.21	239.89	232.02	238.69	655064
2020-10-06	236.00	246.72	235.97	246.41	1394327
2020-10-07	248.96	259.63	248.96	253.11	1125150
2020-10-08	255.01	257.49	248.81	252.86	598903
2020-10-09	252.56	262.66	252.56	259.07	572917
2020-10-12	265.00	268.05	261.66	263.20	518351
2020-10-13	268.00	271.65	264.25	268.15	484592
2020-10-14	271.00	272.55	261.83	265.19	498638
2020-10-15	256.22	271.88	253.96	269.87	697917
2020-10-16	271.80	272.56	265.53	267.30	367018
2020-10-19	270.51	273.01	264.61	265.24	452184
2020-10-20	262.68	267.63	255.41	256.68	803173
2020-10-21	259.53	260.43	247.56	248.84	915228
2020-10-22	250.00	251.82	240.88	245.75	494547
2020-10-23	246.50	249.57	243.12	248.00	522335
2020-10-26	250.00	250.20	239.52	240.10	712880
2020-10-27	243.68	248.42	241.54	244.01	497518
2020-10-28	240.77	242.40	234.50	240.04	570737
2020-10-29	243.65	245.00	235.39	235.69	438074
2020-10-30	232.57	236.51	223.96	228.47	484150
2020-11-02	227.00	230.91	219.84	224.18	631568
2020-11-03	225.38	231.14	223.05	226.97	418803
2020-11-04	241.18	245.25	234.89	244.67	951365
2020-11-05	247.13	254.43	241.17	253.15	755414
2020-11-06	253.00	253.42	245.56	252.40	486174
2020-11-09	246.50	255.66	237.86	239.89	683596
2020-11-10	237.57	238.42	219.51	230.06	1272942
2020-11-11	234.87	248.15	231.34	245.09	639344
2020-11-12	246.36	254.49	245.62	251.02	609622
2020-11-13	253.55	254.43	244.18	246.86	542176
2020-11-16	239.46	249.91	239.01	242.94	513904
2020-11-17	244.72	252.71	244.16	248.34	452591
2020-11-18	249.27	258.00	240.73	247.34	499992
2020-11-19	247.40	265.00	243.60	255.11	1336953
2020-11-20	259.02	268.04	258.77	264.28	685928
2020-11-23	262.05	269.09	258.07	265.35	507563
2020-11-24	264.99	266.04	262.17	264.60	378444
2020-11-25	262.79	266.46	257.50	265.40	524241
2020-11-27	269.90	276.27	267.61	270.02	414878
2020-11-30	272.99	289.79	272.00	287.31	858931
2020-12-01	282.01	283.33	270.53	275.30	1017176
2020-12-02	270.57	271.14	260.78	267.91	755350
2020-12-03	267.85	278.43	267.64	272.01	582251
2020-12-04	274.56	278.00	271.17	277.63	604550
2020-12-07	281.00	287.96	275.55	280.46	761826
2020-12-08	281.71	287.45	278.33	282.98	1271995
2020-12-09	280.10	305.70	274.95	280.01	2742375
2020-12-10	277.08	319.37	277.08	319.06	2172975
2020-12-11	313.00	341.46	312.95	340.00	2572572
2020-12-14	342.21	351.41	338.61	340.12	1870100
2020-12-15	339.44	348.75	328.06	335.19	1192959
2020-12-16	334.06	342.00	331.05	336.99	1059157
2020-12-17	357.38	378.10	347.71	372.85	2816380
2020-12-18	376.63	379.95	372.04	376.87	1424871
2020-12-21	376.45	385.22	371.73	383.29	932197
2020-12-22	385.06	397.39	382.04	396.00	971701
2020-12-23	397.27	399.00	369.07	376.22	1502265
2020-12-24	380.40	386.00	375.91	378.48	257500
2020-12-28	383.36	384.29	358.36	363.08	964241
2020-12-29	367.02	370.19	355.31	363.86	572633
2020-12-30	365.89	367.95	358.97	365.11	333785
2020-12-31	366.92	366.92	355.15	359.04	507952
2021-01-04	344.96	354.90	343.30	350.41	915672
2021-01-05	348.13	358.07	343.00	355.56	491743
2021-01-06	351.20	353.10	330.47	335.30	1083018
2021-01-07	337.99	352.29	336.86	351.67	610216
2021-01-08	351.38	361.00	348.72	359.86	650440
2021-01-11	358.89	371.16	352.44	361.46	509695
2021-01-12	364.08	372.14	359.00	370.80	672547
2021-01-13	378.12	385.22	370.02	375.81	830105
2021-01-14	375.00	382.76	363.80	364.46	1276779
2021-01-15	366.24	373.43	358.10	361.26	549685
2021-01-19	362.57	375.80	362.57	368.00	642310
2021-01-20	372.07	374.99	366.00	368.81	920951
2021-01-21	372.95	379.79	361.74	379.14	660565
2021-01-22	379.90	385.47	373.49	384.12	662805
2021-01-25	387.28	390.36	355.35	368.98	732816
2021-01-26	367.25	370.00	355.31	355.95	536887
2021-01-27	350.00	358.20	337.46	343.56	789999
2021-01-28	345.00	374.65	344.52	371.00	798390
2021-01-29	369.35	373.00	356.80	369.61	515860
2021-02-01	368.58	379.75	366.57	374.87	455573
2021-02-02	375.00	397.00	375.00	394.65	626375
2021-02-03	405.01	419.94	391.94	395.83	708878
2021-02-04	400.64	406.01	395.19	396.36	515174
2021-02-05	400.49	414.79	396.59	412.66	776838
2021-02-08	415.00	418.12	403.00	410.78	339305
2021-02-09	409.47	414.21	402.58	405.46	330005
2021-02-10	417.79	428.97	410.01	417.34	758459
2021-02-11	421.54	425.00	413.55	418.16	331088
2021-02-12	416.45	424.18	413.03	422.85	338697
2021-02-16	424.09	425.78	403.97	408.21	460691
2021-02-17	401.20	411.27	392.48	410.80	435669
2021-02-18	402.08	409.82	397.40	402.50	682878
2021-02-19	409.00	419.14	404.80	418.30	486806
2021-02-22	407.85	414.94	391.53	392.56	813993
2021-02-23	379.91	382.29	352.58	380.69	1201029
2021-02-24	379.86	404.54	372.12	398.14	901053
2021-02-25	392.91	404.13	375.22	380.00	880629
2021-02-26	384.11	390.17	370.23	385.93	1149099
2021-03-01	391.03	396.96	383.41	395.04	525326
2021-03-02	399.95	399.95	379.93	379.93	617427
2021-03-03	376.97	379.97	348.26	352.05	1041819
2021-03-04	347.70	357.10	319.42	328.29	1644046
2021-03-05	330.20	334.77	295.68	308.17	1878582
2021-03-08	310.03	319.12	284.43	287.05	1272674
2021-03-09	304.24	315.00	302.25	311.92	1471179
2021-03-10	325.00	333.43	292.60	294.45	1852956
2021-03-11	303.00	329.04	303.00	327.26	1547213
2021-03-12	321.00	321.86	306.40	320.06	1097575
2021-03-15	321.63	327.05	318.00	323.30	767473
2021-03-16	330.00	334.49	312.25	318.83	527304
2021-03-17	312.02	321.65	304.52	316.19	526737
2021-03-18	307.42	307.85	298.06	301.34	862900
2021-03-19	304.51	311.08	298.83	302.68	1716174
2021-03-22	303.85	312.80	302.48	309.77	759590
2021-03-23	306.76	310.82	303.25	305.00	376504
2021-03-24	302.00	305.84	282.50	283.58	863928
2021-03-25	278.04	285.85	271.24	272.51	1569120
2021-03-26	270.67	282.87	261.76	265.77	1871192
2021-03-29	264.52	265.89	257.24	258.50	1549253
2021-03-30	257.41	262.80	250.80	259.69	1106023
2021-03-31	265.83	272.88	265.83	267.43	1013911
2021-04-01	271.29	291.07	271.25	290.33	1797328
2021-04-05	283.25	290.17	282.58	289.60	1588132
2021-04-06	289.19	299.19	286.50	296.50	1545319
2021-04-07	292.77	298.65	281.78	284.79	1148170
2021-04-08	290.00	301.05	288.99	296.75	1034233
2021-04-09	293.85	300.43	286.38	297.96	888067
2021-04-12	294.15	306.71	291.54	304.21	601207
2021-04-13	310.29	319.79	308.00	315.80	683155
2021-04-14	317.95	324.25	307.79	309.00	533260
2021-04-15	313.01	321.61	308.17	319.59	608166
2021-04-16	319.64	319.85	310.00	315.85	519429
2021-04-19	310.99	314.90	298.56	300.92	690712
2021-04-20	303.08	309.98	296.09	297.63	387557
2021-04-21	295.96	302.92	293.44	300.03	747323
2021-04-22	300.79	315.37	300.79	306.69	467978
2021-04-23	307.16	310.36	300.43	306.18	438685
2021-04-26	307.96	322.12	305.37	321.23	502210
2021-04-27	322.37	323.29	316.13	318.01	303415
2021-04-28	311.49	319.81	310.01	316.40	261860
2021-04-29	317.45	317.45	297.23	300.42	632993
2021-04-30	297.08	306.21	294.87	297.46	399854
2021-05-03	298.50	299.54	285.95	287.53	538023
2021-05-04	283.75	285.22	269.18	280.36	645215
2021-05-05	286.46	288.50	271.01	271.99	524530
2021-05-06	268.14	270.98	251.14	256.62	1209535
2021-05-07	263.22	267.64	257.80	260.32	964214
2021-05-10	259.55	259.67	249.47	254.39	726471
2021-05-11	243.91	265.67	238.08	260.31	963658
2021-05-12	256.93	259.52	243.88	251.85	994737
2021-05-13	251.94	260.75	238.01	244.74	850946
2021-05-14	253.70	262.67	249.28	261.19	1005603
2021-05-17	259.70	265.65	257.27	264.18	535379
2021-05-18	265.75	274.02	262.48	270.02	798525
2021-05-19	263.08	275.92	261.03	273.06	844395
2021-05-20	278.27	286.26	276.51	282.23	502357
2021-05-21	283.71	287.03	278.76	281.78	454572
2021-05-24	286.55	289.43	282.37	286.77	408276
2021-05-25	287.60	290.40	285.68	288.56	389044
2021-05-26	292.73	299.98	290.59	295.16	681245
2021-05-27	287.01	295.26	280.47	291.64	815274
2021-05-28	291.26	298.31	291.17	291.94	370038
2021-06-01	291.74	293.42	282.72	289.74	522865
2021-06-02	287.66	293.96	285.22	287.60	387301
2021-06-03	287.55	287.91	270.13	271.15	1241603
2021-06-04	287.50	318.77	285.46	315.27	3285408
2021-06-07	316.35	316.97	308.34	314.50	899356
2021-06-08	316.00	322.98	312.04	320.34	1243810
2021-06-09	320.98	332.18	320.70	330.30	1199141
2021-06-10	329.63	335.95	318.38	329.52	1032458
2021-06-11	326.35	335.48	326.35	334.10	490798
2021-06-14	334.93	349.67	333.55	346.67	836718
2021-06-15	344.32	352.84	340.82	343.82	863182
2021-06-16	346.76	362.50	344.56	358.90	1241882
2021-06-17	357.11	375.50	357.11	373.11	1350737
2021-06-18	372.99	385.86	369.95	384.02	1440458
2021-06-21	384.56	387.46	373.83	380.00	693744
2021-06-22	377.40	390.00	377.40	380.94	646335
2021-06-23	382.49	388.84	378.56	387.23	709542
2021-06-24	390.00	393.63	381.55	382.63	425250
2021-06-25	382.00	384.40	373.47	379.23	780635
2021-06-28	380.29	391.93	380.29	389.23	499446
2021-06-29	389.35	391.26	380.71	383.71	660734
2021-06-30	364.79	368.46	360.00	361.52	2193677
2021-07-01	360.62	365.22	353.88	357.93	892172
2021-07-02	346.00	364.69	345.46	362.01	1082432
2021-07-06	359.54	375.20	357.51	365.57	818568
2021-07-07	369.99	370.00	355.81	357.75	571333
2021-07-08	349.66	357.68	346.56	351.81	774977
2021-07-09	351.53	355.68	344.08	353.70	537299
2021-07-12	357.51	362.00	347.67	350.69	589840
2021-07-13	351.00	361.47	349.70	351.30	643898
2021-07-14	357.00	358.49	338.94	339.15	580807
2021-07-15	341.63	345.37	331.94	334.52	566463
2021-07-16	338.10	339.50	331.29	332.70	370037
2021-07-19	328.29	342.68	324.97	337.61	582794
2021-07-20	341.84	346.98	335.19	342.34	471108
2021-07-21	342.55	352.82	339.00	351.16	384862
2021-07-22	351.59	356.99	351.00	354.15	372501
2021-07-23	354.01	364.64	351.12	361.54	523874
2021-07-26	363.13	363.84	355.06	358.17	410970
2021-07-27	361.64	372.00	352.50	360.49	782119
2021-07-28	361.24	365.96	356.40	363.79	387060
2021-07-29	363.09	369.00	360.11	362.06	280379
2021-07-30	355.14	365.95	355.14	358.92	396091
2021-08-02	359.10	362.40	347.34	358.99	538332
2021-08-03	360.79	367.16	355.42	359.17	485115
2021-08-04	360.45	371.68	360.24	363.18	917037
2021-08-05	363.11	377.00	357.19	376.72	819432
2021-08-06	375.54	379.49	367.00	373.45	511892
2021-08-09	374.51	381.07	371.49	380.38	534946
2021-08-10	381.94	382.44	361.11	364.47	658086
2021-08-11	365.19	367.87	354.17	360.93	323880
2021-08-12	359.59	375.14	359.13	372.79	659409
2021-08-13	375.88	382.98	370.56	377.78	377938
2021-08-16	375.20	377.14	358.78	367.45	926760
2021-08-17	363.22	366.38	357.52	365.00	543916
2021-08-18	367.32	372.82	364.37	366.54	355479
2021-08-19	364.24	369.96	360.20	364.90	298018
2021-08-20	367.12	370.49	361.90	367.66	325367
2021-08-23	369.83	379.57	369.83	375.76	375375
2021-08-24	379.24	387.82	378.21	384.17	472072
2021-08-25	385.78	394.52	382.05	393.75	412711
2021-08-26	392.12	400.59	387.49	388.76	452824
2021-08-27	393.53	400.50	391.19	395.61	504450
2021-08-30	394.63	402.79	392.75	396.18	478130
2021-08-31	396.10	397.37	390.90	391.83	515283
2021-09-01	390.90	396.93	387.97	393.43	421428
2021-09-02	394.00	406.33	393.37	401.65	1186767
2021-09-03	462.77	508.97	458.54	507.41	6101116
2021-09-07	514.80	515.00	489.00	489.75	1554861
2021-09-08	486.89	490.28	467.19	471.74	2231065
2021-09-09	473.23	477.95	466.06	474.93	867395
2021-09-10	479.20	499.00	475.51	488.80	1295624
2021-09-13	485.51	488.38	470.89	485.00	809702
2021-09-14	486.47	506.48	486.47	505.21	924383
2021-09-15	503.81	506.44	495.00	503.50	1122079
2021-09-16	501.28	510.50	496.53	509.65	921428
2021-09-17	512.81	514.13	502.40	506.99	1976228
2021-09-20	492.00	500.34	483.01	489.27	1104836
2021-09-21	494.32	502.16	484.89	488.64	1300864
2021-09-22	487.57	515.50	484.29	510.68	855758
2021-09-23	513.48	518.34	504.98	514.06	547494
2021-09-24	510.07	512.80	500.03	508.04	439324
2021-09-27	499.27	500.90	480.78	483.04	761622
2021-09-28	475.18	477.55	460.05	463.57	795055
2021-09-29	471.05	476.29	456.81	458.49	587575
2021-09-30	460.48	478.90	460.48	471.51	809930
2021-10-01	474.01	478.20	458.81	474.51	566091
2021-10-04	461.00	463.19	434.45	444.97	1271848
2021-10-05	445.44	457.65	444.20	452.68	518725
2021-10-06	445.65	469.67	444.00	466.24	519098
2021-10-07	470.00	481.68	468.11	472.87	485308
2021-10-08	473.44	474.00	449.00	449.00	877016
2021-10-11	447.95	460.65	443.00	454.20	439711
2021-10-12	459.56	477.66	457.20	470.94	532329
2021-10-13	473.94	494.52	473.94	494.02	983895
2021-10-14	499.54	506.00	488.36	489.30	615819
2021-10-15	490.00	492.89	482.88	491.81	390176
2021-10-18	491.90	504.35	488.05	503.96	1106923
2021-10-19	505.50	515.70	501.98	508.01	1647960
2021-10-20	510.97	517.04	498.37	504.50	327055
2021-10-21	502.19	517.25	502.19	509.43	978561
2021-10-22	507.55	513.24	497.29	504.89	541945
2021-10-25	506.69	525.00	503.00	518.87	695094
2021-10-26	518.47	523.57	494.33	501.68	516674
2021-10-27	503.07	512.99	495.46	497.96	326566
2021-10-28	498.49	506.10	490.01	504.62	297601
2021-10-29	504.62	523.88	504.25	521.29	504047
2021-11-01	521.99	528.80	496.81	498.27	656817
2021-11-02	499.25	519.99	498.27	518.36	642227
2021-11-03	518.35	521.99	512.33	521.20	376802
2021-11-04	526.00	540.82	521.27	535.08	741531
2021-11-05	540.54	557.08	539.11	555.58	992905
2021-11-08	559.20	581.64	558.25	571.30	810987
2021-11-09	576.14	586.83	563.71	576.77	574400
2021-11-10	568.33	576.76	543.20	554.96	601140
2021-11-11	561.08	569.26	545.04	548.68	551297
2021-11-12	552.94	568.67	550.30	566.83	328342
2021-11-15	569.63	570.55	556.11	561.89	423143
2021-11-16	569.35	585.87	565.73	585.03	510290
2021-11-17	585.03	590.00	566.57	570.00	408625
2021-11-18	571.68	579.00	557.55	567.79	969259
2021-11-19	573.92	580.47	562.20	569.77	502724
2021-11-22	569.77	569.77	507.49	515.87	1095850
2021-11-23	509.20	523.08	492.26	498.86	1131361
2021-11-24	494.14	512.44	482.33	507.18	652237
2021-11-26	503.47	527.35	503.47	518.61	440514
2021-11-29	525.38	532.98	516.94	525.98	498221
2021-11-30	530.00	542.70	496.88	498.10	976287
2021-12-01	502.00	508.58	456.64	456.89	977774
2021-12-02	454.07	483.55	451.99	481.59	1253191
2021-12-03	482.17	483.23	435.82	450.16	1761243
2021-12-06	430.68	440.32	417.22	429.34	1853528
2021-12-07	521.95	525.65	485.46	499.82	3267577
2021-12-08	502.75	533.67	486.24	531.57	1376813
2021-12-09	531.52	537.30	512.40	513.28	924556
2021-12-10	514.92	527.82	501.95	507.73	774796
2021-12-13	504.50	517.98	488.00	494.93	1024666
2021-12-14	488.50	489.54	461.73	478.55	791453
2021-12-15	477.27	510.99	472.11	508.41	890176
2021-12-16	504.00	511.00	475.27	481.02	1034815
2021-12-17	476.75	499.16	470.29	497.85	1316207
2021-12-20	486.99	497.33	481.00	495.60	963398
2021-12-21	508.32	539.90	492.78	538.46	1333265
2021-12-22	532.54	553.60	529.62	551.52	963666
2021-12-23	550.00	563.49	547.73	551.11	589848
2021-12-27	552.00	570.58	551.35	559.19	346220
2021-12-28	563.33	563.99	541.08	542.08	395077
2021-12-29	539.72	541.21	528.86	538.01	479180
2021-12-30	540.46	546.73	531.91	532.35	222689
2021-12-31	530.44	538.08	527.04	529.35	359231
2022-01-03	515.00	519.54	476.25	487.56	1913677
2022-01-04	488.77	488.77	445.87	465.37	1479264
2022-01-05	449.15	453.97	426.54	428.77	1661705
2022-01-06	422.07	440.15	413.00	429.68	1912217
2022-01-07	425.00	443.24	419.91	429.63	1139261
2022-01-10	414.10	435.59	393.95	435.00	1711449
2022-01-11	426.90	449.00	426.90	443.79	1112061
2022-01-12	449.00	450.07	430.45	432.49	945709
2022-01-13	432.09	432.09	389.46	390.83	1849210
2022-01-14	387.09	398.94	374.77	396.89	1719907
2022-01-18	386.27	407.26	377.77	387.27	993959
2022-01-19	390.58	402.72	384.59	384.59	770640
2022-01-20	392.00	412.00	387.36	389.12	1193682
2022-01-21	385.37	399.78	372.00	375.57	1121593
2022-01-24	363.74	387.81	345.25	386.45	1944474
2022-01-25	379.33	383.92	359.51	365.48	1251447
2022-01-26	376.61	393.84	345.35	351.57	1900212
2022-01-27	361.19	369.92	349.58	351.51	1530408
2022-01-28	355.16	373.66	340.25	373.05	1263754
2022-01-31	378.58	406.34	376.49	405.11	1189466
2022-02-01	406.70	412.94	389.59	411.15	763339
2022-02-02	414.00	415.05	392.91	397.91	699286
2022-02-03	385.20	393.78	376.02	381.85	1043633
2022-02-04	381.77	409.72	376.01	403.54	1007019
2022-02-07	405.92	427.99	405.92	407.83	875975
2022-02-08	402.35	421.59	401.00	419.43	846736
2022-02-09	432.36	443.31	425.88	441.67	1159096
2022-02-10	428.66	464.73	427.00	450.60	1718600
2022-02-11	450.72	460.00	421.69	427.17	1172468
2022-02-14	427.92	443.87	425.26	429.93	644410
2022-02-15	441.77	449.68	433.06	445.83	820993
2022-02-16	442.34	442.34	425.73	436.13	775267
2022-02-17	432.89	432.96	407.49	409.56	966532
2022-02-18	413.71	414.91	389.36	390.18	823472
2022-02-22	386.97	397.20	379.08	382.43	957375
2022-02-23	386.01	389.17	352.40	354.81	1300498
2022-02-24	336.15	378.49	331.80	375.36	1229703
2022-02-25	374.36	377.79	361.06	375.94	781818
2022-02-28	376.32	388.78	373.01	381.99	765549
2022-03-01	382.87	395.85	378.66	381.81	726206
2022-03-02	382.84	387.71	366.00	381.67	804657
2022-03-03	359.40	364.96	322.23	327.23	3140011
2022-03-04	327.06	332.43	303.38	306.11	2075386
2022-03-07	309.50	313.97	279.00	279.98	1819786
2022-03-08	280.04	289.67	272.50	281.74	2681613
2022-03-09	318.38	339.79	315.00	334.09	3953543
2022-03-10	327.93	342.82	324.30	338.51	1539520
2022-03-11	342.98	344.02	316.00	316.49	1215712
2022-03-14	314.80	324.00	283.13	290.16	2136080
2022-03-15	292.01	300.76	284.81	298.26	1545988
2022-03-16	311.99	344.56	311.60	343.82	2352837
2022-03-17	341.71	374.86	335.81	372.43	1986809
2022-03-18	381.46	402.12	375.01	398.10	2233597
2022-03-21	392.33	400.19	381.00	390.50	1474588
2022-03-22	387.06	414.98	387.06	405.77	1229886
2022-03-23	398.62	418.60	394.55	404.85	820262
2022-03-24	408.27	421.48	396.53	420.34	1250561
2022-03-25	421.27	422.02	400.26	406.04	700788
2022-03-28	407.50	421.62	403.06	420.92	896605
2022-03-29	428.98	440.89	423.11	435.89	832438
2022-03-30	429.30	443.28	423.00	430.22	1150528
2022-03-31	430.00	455.68	425.21	443.59	1606912
2022-04-01	443.06	471.96	441.55	454.45	1993426
2022-04-04	443.78	464.03	440.30	458.60	1343381
2022-04-05	455.00	457.99	429.25	435.12	1183157
2022-04-06	423.75	425.00	400.56	421.89	1578652
2022-04-07	417.42	437.69	416.55	428.49	1234808
2022-04-08	423.09	430.99	414.18	416.88	801522
2022-04-11	408.61	418.02	402.78	410.10	761209
2022-04-12	418.00	438.94	412.08	414.07	911366
2022-04-13	413.44	435.90	411.66	435.24	844393
2022-04-14	432.44	436.99	416.39	416.50	553032
2022-04-18	412.00	414.26	393.97	401.15	662295
2022-04-19	403.02	419.07	393.15	416.00	673940
2022-04-20	420.57	420.95	401.43	407.01	641927
2022-04-21	411.05	420.96	374.54	377.87	1223248
2022-04-22	379.49	386.44	368.75	371.04	792168
2022-04-25	369.04	387.29	365.87	381.74	943236
2022-04-26	380.76	380.76	352.64	352.75	1036030
2022-04-27	357.22	375.46	353.77	359.98	1053416
2022-04-28	370.24	382.03	354.00	377.65	845820
2022-04-29	374.96	387.94	353.78	354.93	801719
2022-05-02	350.30	360.07	339.29	359.59	1006318
2022-05-03	354.96	366.90	334.74	343.72	1281507
2022-05-04	349.00	361.29	323.38	360.56	1269040
2022-05-05	349.43	349.69	310.63	315.93	1822020
2022-05-06	310.94	310.94	276.51	299.71	2281386
2022-05-09	290.62	293.13	249.01	252.72	2706826
2022-05-10	263.80	272.42	239.15	250.49	2582393
2022-05-11	245.49	270.85	240.10	242.25	2732362
2022-05-12	233.86	262.21	227.60	245.63	2487693
2022-05-13	257.68	290.81	257.08	286.03	2541410
2022-05-16	279.27	289.62	251.50	252.00	1876322
2022-05-17	260.91	267.94	234.01	247.28	2703319
2022-05-18	243.90	249.66	219.73	229.97	2479148
2022-05-19	230.53	257.00	226.94	245.33	2514181
2022-05-20	254.05	265.52	235.25	248.10	2223179
2022-05-23	248.01	253.09	236.48	244.05	1234457
2022-05-24	236.64	237.43	217.82	223.61	1713548
2022-05-25	222.10	233.21	219.00	230.79	1238849
2022-05-26	215.22	241.47	213.39	233.06	2406209
2022-05-27	241.51	252.79	239.00	250.06	1908945
2022-05-31	250.75	255.32	235.00	237.15	2231217
2022-06-01	241.81	262.18	236.24	241.81	3394254
2022-06-02	262.00	290.89	249.08	286.70	4987878
2022-06-03	281.80	287.14	266.58	273.13	2349645
2022-06-06	278.61	286.16	266.53	274.59	1216418
2022-06-07	270.35	299.00	268.00	295.59	1961422
2022-06-08	299.00	308.25	294.62	299.01	2269384
2022-06-09	295.59	306.43	289.31	290.38	1284648
2022-06-10	285.11	286.69	265.62	268.71	2013863
2022-06-13	254.08	260.92	237.52	239.00	2037485
2022-06-14	240.01	250.20	234.79	241.00	1155203
2022-06-15	243.01	259.45	240.83	254.32	1537746
2022-06-16	243.10	247.05	231.34	235.01	1270252
2022-06-17	237.64	252.16	235.96	249.75	1789572
2022-06-21	255.17	276.00	255.15	269.55	1880627
2022-06-22	264.17	279.91	262.50	267.23	1069868
2022-06-23	271.42	292.25	269.69	290.61	1649376
2022-06-24	295.02	313.67	295.02	303.09	2519605
2022-06-27	304.05	308.15	293.45	298.89	1008000
2022-06-28	296.58	301.39	273.36	278.35	1774640
2022-06-29	274.88	281.27	268.47	276.77	928326
2022-06-30	274.00	275.03	251.94	259.50	1777152
2022-07-01	263.72	272.23	256.55	269.01	1491208
2022-07-05	263.03	304.82	261.29	304.43	3389682
2022-07-06	301.81	312.10	296.99	304.30	1532109
2022-07-07	302.05	318.77	301.03	315.48	1854416
2022-07-08	306.10	323.89	302.12	314.16	1435442
2022-07-11	309.62	315.36	300.36	310.86	963226
2022-07-12	310.86	323.02	285.66	291.24	1875831
2022-07-13	287.63	306.70	282.10	295.26	1149616
2022-07-14	288.59	290.83	269.48	278.91	2152721
2022-07-15	281.00	285.95	265.76	277.47	1661380
2022-07-18	285.50	293.50	279.66	281.17	1260453
2022-07-19	286.51	287.48	272.60	284.32	1065111
2022-07-20	290.10	310.99	289.00	307.57	1569117
2022-07-21	309.16	320.90	306.73	317.93	1337349
2022-07-22	318.00	323.00	299.86	301.61	1321470
2022-07-25	298.21	298.98	283.95	289.43	1445729
2022-07-26	284.84	285.98	263.40	266.70	1622349
2022-07-27	279.41	292.54	275.68	289.92	1431118
2022-07-28	289.15	297.34	281.09	297.01	1159439
2022-07-29	304.91	313.54	300.18	312.47	1771743
2022-08-01	308.03	324.66	302.05	318.02	950180
2022-08-02	310.05	332.15	308.01	323.80	964500
2022-08-03	325.79	340.59	324.45	339.31	1182204
2022-08-04	336.52	341.14	329.11	340.88	948274
2022-08-05	336.11	358.99	330.03	356.84	1342162
2022-08-08	360.00	378.94	359.63	363.71	1155049
2022-08-09	356.56	365.00	354.46	358.18	715555
2022-08-10	376.00	389.50	375.99	380.31	1050762
2022-08-11	387.55	390.84	367.68	368.76	846465
2022-08-12	372.71	379.39	365.83	379.10	751668
2022-08-15	375.16	383.92	370.95	375.92	629273
2022-08-16	375.08	375.08	363.42	374.42	1338984
2022-08-17	365.90	368.00	359.18	361.68	915972
2022-08-18	359.59	361.26	352.67	353.53	845240
2022-08-19	343.92	344.87	333.86	337.07	1167194
2022-08-22	328.40	334.50	323.97	329.76	816433
2022-08-23	333.28	338.52	326.12	326.26	588615
2022-08-24	325.42	343.18	325.42	338.60	880674
2022-08-25	355.54	365.54	353.07	363.74	1431246
2022-08-26	362.06	367.29	351.54	353.57	1199134
2022-08-29	345.30	354.02	326.01	332.07	1938376
2022-08-30	336.32	341.70	321.78	330.72	1203884
2022-08-31	335.22	339.81	321.21	322.86	2028774
2022-09-01	266.94	272.00	238.47	241.11	8212017
2022-09-02	244.17	254.35	235.20	244.87	3322228
2022-09-06	241.07	249.13	236.88	238.00	1936795
2022-09-07	236.17	248.60	233.40	246.71	1925384
2022-09-08	241.40	250.24	239.77	247.51	1529976
2022-09-09	250.48	273.91	250.48	268.64	3029472
2022-09-12	269.07	278.67	266.04	278.51	2044657
2022-09-13	260.76	263.75	250.96	251.92	2382923
2022-09-14	251.47	252.59	243.00	247.22	2010412
2022-09-15	244.69	249.13	232.22	233.52	2990612
2022-09-16	228.42	228.62	217.55	220.58	3030486
2022-09-19	218.18	222.35	213.92	221.34	2096378
2022-09-20	216.96	221.55	213.98	217.90	1654905
2022-09-21	218.72	222.35	209.45	209.46	1484494
2022-09-22	206.77	212.00	196.80	198.20	2374053
2022-09-23	196.90	201.35	189.24	194.73	2891404
2022-09-26	194.20	200.50	188.17	189.69	1520068
2022-09-27	194.61	197.95	190.16	194.44	1323747
2022-09-28	193.92	203.68	192.16	201.31	1570928
2022-09-29	196.45	199.02	191.78	194.82	1266102
2022-09-30	196.40	210.50	194.43	198.56	2699122
2022-10-03	199.01	200.93	185.51	194.07	3301392
2022-10-04	201.41	208.99	200.43	203.31	3276255
2022-10-05	197.45	205.00	191.01	202.07	1613402
2022-10-06	202.00	206.93	195.22	199.20	1370562
2022-10-07	192.06	194.39	186.86	189.79	1344892
2022-10-10	191.13	191.89	178.80	181.97	1808834
2022-10-11	181.10	184.80	171.43	180.05	1763205
2022-10-12	180.75	182.72	172.40	181.80	1625128
2022-10-13	174.02	182.71	166.61	180.76	2131186
2022-10-14	186.14	187.58	171.27	172.08	1487169
2022-10-17	178.98	186.89	177.08	182.35	1352328
2022-10-18	195.00	196.78	185.57	189.97	1813482
2022-10-19	185.05	189.62	180.81	184.77	1582376
2022-10-20	186.00	197.97	184.04	191.00	1344224
2022-10-21	188.07	188.90	177.70	188.90	3136734
2022-10-24	188.93	189.03	176.69	181.91	2170312
2022-10-25	185.18	200.96	185.18	200.69	2291806
2022-10-26	183.37	202.16	183.24	191.05	2349966
2022-10-27	194.59	199.66	189.76	190.39	1102489
2022-10-28	184.95	187.81	177.65	186.59	2342725
2022-10-31	186.51	189.61	182.76	183.03	1130208
2022-11-01	189.81	194.50	180.50	181.45	1161887
2022-11-02	180.55	180.55	163.20	163.22	2038639
2022-11-03	159.66	164.63	156.97	157.22	1965797
2022-11-04	156.31	156.43	140.50	145.38	3183565
2022-11-07	147.79	148.26	137.54	141.84	2513579
2022-11-08	143.62	150.35	137.77	144.01	2089856
2022-11-09	141.73	141.99	135.15	137.35	1584893
2022-11-10	150.01	165.51	148.56	161.00	3714279
2022-11-11	163.45	180.76	161.59	175.94	2806253
2022-11-14	174.08	175.48	167.02	171.08	1426459
2022-11-15	181.34	186.75	178.66	182.10	1679077
2022-11-16	177.72	180.44	170.21	174.69	1484050
2022-11-17	166.29	169.95	162.63	163.79	2163464
2022-11-18	167.61	168.98	157.73	159.88	1213227
2022-11-21	152.83	153.09	145.51	147.02	2238823
2022-11-22	147.30	147.50	142.44	146.80	1918445
2022-11-23	147.46	152.41	145.50	150.77	2043891
2022-11-25	147.76	149.33	146.11	147.75	883839
2022-11-28	145.13	148.73	143.11	143.50	1622158
2022-11-29	145.80	147.29	142.16	142.30	1722714
2022-11-30	139.88	152.70	137.70	152.69	3337869
2022-12-01	153.92	162.50	151.37	161.94	2875364
2022-12-02	156.81	162.53	153.00	160.17	1806180
2022-12-05	159.00	160.50	144.76	148.72	1995413
2022-12-06	150.05	150.55	142.02	144.69	4046973
2022-12-07	184.60	186.75	167.51	178.30	12542063
2022-12-08	182.70	195.73	177.02	194.43	5564376
2022-12-09	194.60	198.41	190.74	191.75	2708381
2022-12-12	193.00	203.76	192.64	203.18	2809233
2022-12-13	218.28	221.20	202.30	206.06	2879491
2022-12-14	206.05	213.46	205.12	210.65	1472220
2022-12-15	205.25	213.44	201.33	203.71	1941047
2022-12-16	201.93	206.84	196.77	203.10	2253086
2022-12-19	201.52	202.56	189.88	193.36	1688153
2022-12-20	191.47	201.85	190.30	200.13	1512192
2022-12-21	202.14	203.44	195.09	200.38	1199478
2022-12-22	196.04	197.99	190.85	196.17	1119574
2022-12-23	194.50	197.59	191.66	197.47	1370398
2022-12-27	194.16	195.48	186.59	188.85	1156384
2022-12-28	187.83	191.57	186.36	188.81	660950
2022-12-29	190.45	203.63	188.58	198.85	1280311
2022-12-30	194.16	198.50	191.75	196.84	1033925
2023-01-03	199.45	201.94	186.36	190.75	1744748
2023-01-04	191.84	192.95	183.50	187.21	1737927
2023-01-05	185.01	185.01	170.52	172.18	2263335
2023-01-06	172.20	173.66	164.59	169.82	2042746
2023-01-09	173.64	179.42	172.07	178.07	1632216
2023-01-10	175.59	183.06	174.70	182.09	1157139
2023-01-11	183.10	189.18	179.74	188.82	1304743
2023-01-12	188.82	190.91	183.21	190.61	1260080
2023-01-13	187.15	198.50	186.05	197.53	1494452
2023-01-17	195.11	206.87	192.63	202.84	1397655
2023-01-18	206.90	212.29	199.78	200.84	1339252
2023-01-19	197.00	199.00	188.78	189.31	1523837
2023-01-20	191.00	199.51	188.91	197.86	1105499
2023-01-23	199.00	207.68	196.00	207.05	1182457
2023-01-24	203.82	211.00	199.33	199.88	1440053
2023-01-25	190.61	198.57	179.52	195.14	2679505
2023-01-26	199.32	208.76	197.29	208.23	1854196
2023-01-27	205.52	224.90	203.77	224.01	2985435
2023-01-30	220.63	222.00	209.69	210.41	1244617
2023-01-31	210.03	214.86	208.47	214.21	1233948
2023-02-01	214.55	229.80	211.83	228.17	1748490
2023-02-02	237.52	248.15	236.68	245.86	2693536
2023-02-03	231.51	238.25	220.18	221.98	2408369
2023-02-06	219.26	226.27	216.05	218.44	1335125
2023-02-07	218.53	225.23	211.80	224.42	1223728
2023-02-08	224.42	232.05	221.47	222.63	1331794
2023-02-09	227.21	230.35	220.31	220.80	1002365
2023-02-10	216.05	217.36	207.00	210.70	1237245
2023-02-13	213.47	221.12	207.18	217.30	1111005
2023-02-14	213.03	231.02	211.54	228.81	1660238
2023-02-15	231.40	237.92	226.13	233.53	1290534
2023-02-16	225.25	233.31	217.15	217.33	1543117
2023-02-17	217.33	217.76	208.06	213.13	1303113
2023-02-21	207.69	214.00	206.91	210.61	1182979
2023-02-22	213.53	220.42	211.69	213.59	1308037
2023-02-23	216.79	219.99	205.88	213.46	1126115
2023-02-24	206.67	209.96	203.37	205.90	1092759
2023-02-27	208.24	210.49	205.18	206.87	718569
2023-02-28	206.91	210.28	205.96	209.52	1126725
2023-03-01	209.69	213.71	203.68	209.97	1431619
2023-03-02	200.81	206.85	198.09	205.32	1942179
2023-03-03	207.03	220.17	206.86	219.06	1800238
2023-03-06	220.52	224.78	217.90	219.89	1262131
2023-03-07	220.00	227.07	218.77	223.65	1758374
2023-03-08	224.24	231.86	224.00	228.70	5332841
2023-03-09	203.85	221.87	201.21	209.57	7931103
2023-03-10	206.01	211.14	189.95	194.08	4755849
2023-03-13	190.54	206.99	189.59	201.74	2060763
2023-03-14	205.83	208.66	198.64	204.68	1928193
2023-03-15	202.93	213.38	201.38	212.13	1956184
2023-03-16	212.45	221.80	210.25	221.25	1427685
2023-03-17	220.40	224.32	217.54	219.77	1674208
2023-03-20	216.02	217.84	207.25	210.92	1519501
2023-03-21	213.00	219.92	212.04	218.56	1005937
2023-03-22	218.44	222.00	211.01	211.13	1034993
2023-03-23	216.97	224.36	214.35	220.07	1234506
2023-03-24	219.17	220.75	211.71	216.79	1206445
2023-03-27	215.77	217.50	210.48	210.65	670806
2023-03-28	210.41	215.26	210.41	213.93	659660
2023-03-29	217.00	219.76	215.48	217.40	714939
2023-03-30	220.54	221.98	214.72	218.94	823737
2023-03-31	220.23	233.21	218.13	233.12	1734036
2023-04-03	228.33	232.15	224.54	226.87	1427249
2023-04-04	227.35	231.03	225.88	227.92	789435
2023-04-05	225.00	226.21	209.11	213.09	1545033
2023-04-06	210.00	216.20	204.50	215.89	964588
2023-04-10	212.43	214.59	208.00	214.25	1015893
2023-04-11	209.68	215.53	198.72	211.52	2601063
2023-04-12	223.99	234.83	222.30	226.21	3542422
2023-04-13	230.95	236.22	223.86	224.50	1689998
2023-04-14	222.00	226.91	217.61	223.09	1350467
2023-04-17	220.89	226.21	219.28	224.85	696490
2023-04-18	230.00	231.96	226.42	230.00	947777
2023-04-19	226.83	231.80	224.39	230.26	706717
2023-04-20	227.31	229.22	224.17	226.52	834547
2023-04-21	229.00	234.68	227.60	232.86	1222921
2023-04-24	234.00	235.52	222.63	223.96	1311609
2023-04-25	220.06	221.16	212.52	212.91	1467544
2023-04-26	226.20	243.40	226.20	238.22	3416795
2023-04-27	242.57	243.73	234.51	240.95	1392051
2023-04-28	238.55	240.93	230.08	239.96	1588394
2023-05-01	237.00	237.67	224.05	225.77	1677947
2023-05-02	224.84	226.10	217.83	217.99	1053916
2023-05-03	216.66	224.49	215.56	220.52	1381416
2023-05-04	226.10	243.57	226.10	237.25	2424024
2023-05-05	240.86	242.71	234.81	241.29	1759595
2023-05-08	244.74	247.80	238.99	246.93	1331088
2023-05-09	244.90	251.87	244.85	250.28	1728172
2023-05-10	255.56	266.38	255.06	262.02	2104524
2023-05-11	263.50	265.53	259.53	264.09	1331820
2023-05-12	264.00	269.85	260.58	263.60	1698925
2023-05-15	265.17	277.77	264.58	276.17	1972911
2023-05-16	274.19	278.26	273.85	275.48	1709593
2023-05-17	277.00	285.48	275.23	282.50	1559235
2023-05-18	282.32	292.05	280.00	289.72	2228618
2023-05-19	281.21	282.01	272.84	275.18	2586964
2023-05-22	275.18	283.54	272.14	283.29	1599301
2023-05-23	279.59	284.59	272.77	272.81	1451963
2023-05-24	269.91	279.11	267.68	277.58	1725381
2023-05-25	283.20	293.28	277.46	284.91	2150418
2023-05-26	274.10	291.63	273.00	283.36	1906714
2023-05-30	291.46	296.32	285.87	292.37	1531394
2023-05-31	290.80	298.37	289.29	293.79	1862906
2023-06-01	285.73	294.98	275.76	293.96	4200209
2023-06-02	380.75	397.98	370.00	376.30	9126400
2023-06-05	379.22	392.35	376.00	388.57	2820650
2023-06-06	385.01	398.89	382.99	387.62	2781963
2023-06-07	387.86	391.89	366.11	368.56	2212009
2023-06-08	369.77	376.26	365.00	374.67	1633901
2023-06-09	376.82	384.76	370.90	374.51	1274280
2023-06-12	376.18	382.68	371.87	381.79	1093955
2023-06-13	386.18	390.15	372.40	384.10	1678368
2023-06-14	380.13	381.99	369.31	374.59	2271031
2023-06-15	373.19	389.31	370.36	385.40	1324932
2023-06-16	385.87	385.87	376.35	379.90	1614345
2023-06-20	379.77	385.29	375.11	379.78	1729847
2023-06-21	378.91	381.95	367.60	372.96	1935474
2023-06-22	366.66	396.84	365.11	388.36	3206117
2023-06-23	386.63	396.00	380.20	389.99	3392324
2023-06-26	388.50	393.90	375.31	379.98	1693353
2023-06-27	383.99	390.69	376.01	388.34	987186
2023-06-28	387.99	414.48	387.01	398.02	2879876
2023-06-29	400.00	407.03	395.55	402.99	1809917
2023-06-30	406.06	418.70	405.32	410.99	2095459
2023-07-03	406.78	416.64	406.35	411.42	1123287
2023-07-05	406.18	412.31	402.36	409.57	1546962
2023-07-06	401.56	402.41	392.00	399.02	1683206
2023-07-07	400.03	403.74	387.73	388.62	1583860
2023-07-10	382.41	395.58	376.49	394.62	1401102
2023-07-11	396.45	399.01	389.50	394.22	975161
2023-07-12	401.61	404.00	387.05	391.08	1198465
2023-07-13	394.92	407.87	394.74	407.21	1210843
2023-07-14	408.74	414.50	397.33	398.68	1065024
2023-07-17	400.25	412.39	399.12	409.17	839507
2023-07-18	419.04	437.33	407.41	426.02	3418358
2023-07-19	429.55	439.00	420.00	431.21	1998150
2023-07-20	422.17	426.95	410.36	412.64	1653323
2023-07-21	419.69	420.40	408.74	409.78	940170
2023-07-24	413.10	413.10	402.00	410.58	692142
2023-07-25	416.56	426.33	414.38	418.97	1099902
2023-07-26	403.72	413.44	398.20	405.14	1361235
2023-07-27	415.64	416.00	396.00	403.58	1271411
2023-07-28	411.67	418.51	403.02	411.62	1243495
2023-07-31	415.77	426.62	415.00	423.40	1154644
2023-08-01	420.00	424.97	415.41	424.57	732647
2023-08-02	414.09	415.99	393.00	398.74	1822358
2023-08-03	391.85	407.29	386.29	402.80	1078819
2023-08-04	415.06	423.95	400.52	401.57	1544060
2023-08-07	403.43	405.30	387.71	397.55	1060601
2023-08-08	378.17	388.50	368.50	370.19	2856372
2023-08-09	370.19	372.74	358.43	360.00	1767647
2023-08-10	359.91	368.34	353.31	359.66	1492647
2023-08-11	355.98	361.34	353.88	356.22	747706
2023-08-14	352.29	364.80	348.81	364.41	940744
2023-08-15	362.90	371.58	358.44	367.34	1183384
2023-08-16	363.63	368.52	358.00	358.83	747818
2023-08-17	359.00	360.09	349.09	351.17	964041
2023-08-18	344.48	353.77	342.01	350.83	1031728
2023-08-21	358.07	363.49	355.01	358.60	982336
2023-08-22	364.30	365.56	355.85	362.04	735450
2023-08-23	360.99	371.15	359.00	370.74	1225182
2023-08-24	384.99	384.99	357.91	360.75	1127004
2023-08-25	357.18	368.24	355.01	363.46	1106854
2023-08-28	365.41	368.72	353.89	354.32	1129656
2023-08-29	357.95	374.30	354.15	367.38	1265676
2023-08-30	366.55	380.38	364.30	375.52	1172775
2023-08-31	382.00	387.29	378.91	381.30	3094579
2023-09-01	395.01	414.00	389.33	392.88	5896942
2023-09-05	389.50	398.65	388.30	394.13	1774795
2023-09-06	393.51	395.75	378.33	382.26	1308164
2023-09-07	373.86	381.23	368.79	377.54	1130466
2023-09-08	377.28	384.02	375.18	377.29	1259388
2023-09-11	390.35	390.35	390.35	390.35	100
2023-09-12	387.67	388.96	374.57	374.57	1171232
2023-09-13	374.57	378.77	370.76	371.34	861476
2023-09-14	372.12	372.30	363.91	365.92	784179
2023-09-15	361.31	362.32	354.00	362.13	1307785
2023-09-18	357.39	361.23	354.76	356.54	644755
2023-09-19	357.17	359.51	350.02	355.61	601002
2023-09-20	356.00	361.36	351.34	351.66	572761
2023-09-21	342.90	347.98	331.95	333.62	1860133
2023-09-22	338.21	339.54	331.00	335.76	1257486
2023-09-25	331.31	338.00	329.51	333.31	760015
2023-09-26	329.58	334.18	324.11	325.30	1404240
2023-09-27	326.27	332.84	324.69	328.16	934674
2023-09-28	324.69	343.54	323.01	343.11	1405824
2023-09-29	353.05	360.88	345.42	345.86	1559268
2023-10-02	342.39	351.82	341.15	349.08	1140948
2023-10-03	341.02	345.00	328.96	331.61	944400
2023-10-04	337.05	338.20	331.77	335.95	956075
2023-10-05	335.11	338.24	328.27	336.78	798606
2023-10-06	328.36	354.35	328.26	353.62	1290629
2023-10-09	347.50	362.12	346.63	358.31	992268
2023-10-10	355.96	368.62	354.00	358.47	1050535
2023-10-11	365.93	371.94	362.50	365.22	886545
2023-10-12	367.52	374.67	362.00	364.35	986608
2023-10-13	365.47	366.33	349.90	350.68	916950
2023-10-16	352.35	369.42	350.70	368.16	954972
2023-10-17	362.30	373.00	361.35	365.70	965535
2023-10-18	362.34	369.66	356.48	358.68	868864
2023-10-19	365.43	368.98	357.66	358.00	933244
2023-10-20	359.33	362.03	342.44	346.28	1287886
2023-10-23	340.05	348.80	333.64	342.28	850749
2023-10-24	348.46	358.76	346.79	352.04	980647
2023-10-25	347.00	347.97	328.47	329.33	1149755
2023-10-26	329.35	334.39	321.00	327.33	1422680
2023-10-27	333.00	339.76	331.98	335.31	1070231
2023-10-30	341.25	342.33	333.69	336.30	733134
2023-10-31	341.23	346.31	332.60	344.59	721386
2023-11-01	345.21	347.22	332.00	339.02	957708
2023-11-02	347.47	347.47	326.21	329.00	1638418
2023-11-03	332.74	343.70	328.54	343.11	1589106
2023-11-06	347.18	347.18	323.31	332.35	1525030
2023-11-07	355.01	384.15	355.01	369.04	3881017
2023-11-08	372.00	373.73	362.50	370.04	1171821
2023-11-09	372.50	379.71	364.10	365.31	990462
2023-11-10	366.76	379.00	364.01	376.89	951382
2023-11-13	376.48	387.94	374.10	377.97	1145286
2023-11-14	389.01	402.57	386.07	397.77	1772898
2023-11-15	401.00	402.70	390.42	392.58	890953
2023-11-16	395.73	395.99	384.56	389.07	899465
2023-11-17	389.71	395.00	388.00	392.57	646313
2023-11-20	393.16	411.00	393.16	407.61	1124273
2023-11-21	402.54	412.67	402.50	405.51	848490
2023-11-22	409.77	410.07	398.92	405.07	936414
2023-11-24	403.50	409.49	400.85	407.70	312689
2023-11-27	406.73	411.64	400.40	401.91	1338153
2023-11-28	400.85	410.15	397.46	406.25	1025447
2023-11-29	411.01	421.37	411.00	420.51	1771778
2023-11-30	437.21	442.84	407.15	415.74	2636745
2023-12-01	420.03	435.70	414.00	435.23	1627197
2023-12-04	431.56	440.81	417.65	423.02	2383721
2023-12-05	423.03	435.00	420.51	433.67	3588171
2023-12-06	409.07	415.72	387.37	387.42	7440118
2023-12-07	390.51	396.88	383.26	384.24	3092195
2023-12-08	380.37	382.17	373.23	381.79	3107964
2023-12-11	388.50	404.28	388.36	395.39	2993602
2023-12-12	391.17	398.00	389.51	393.09	1288422
2023-12-13	394.27	411.40	392.24	411.18	1950531
2023-12-14	419.00	425.51	406.92	419.24	2430444
2023-12-15	420.84	423.62	413.47	420.17	6229601
2023-12-18	409.20	417.81	407.09	412.74	1588494
2023-12-19	416.00	418.82	408.38	409.78	1165765
2023-12-20	405.00	414.79	401.07	401.67	1058197
2023-12-21	409.00	411.00	402.82	409.82	680786
2023-12-22	411.34	413.51	400.86	407.48	831765
2023-12-26	408.75	417.60	405.46	416.90	925004
2023-12-27	418.00	425.02	416.96	418.28	808403
2023-12-28	416.19	420.50	413.08	417.08	719067
2023-12-29	415.40	421.97	408.49	408.85	1096441
2024-01-02	404.45	404.65	382.26	383.69	2176928
2024-01-03	373.76	379.76	371.25	372.98	1289583
2024-01-04	362.57	369.16	360.10	362.41	2054352
2024-01-05	360.70	371.44	360.15	365.39	1489236
2024-01-08	367.32	378.63	365.00	378.45	1816247
2024-01-09	371.57	380.06	371.56	378.73	846327
2024-01-10	380.00	394.45	376.19	393.15	1463286
2024-01-11	395.91	399.35	383.20	392.60	1208218
2024-01-12	393.60	397.85	388.87	391.59	786224
2024-01-16	388.26	405.66	382.71	405.44	1513242
2024-01-17	401.79	404.01	387.28	400.38	1050576
2024-01-18	404.25	408.40	384.55	392.18	1246944
2024-01-19	395.41	401.66	391.50	401.05	974991
2024-01-22	406.78	426.51	406.78	413.42	1910172
2024-01-23	418.61	418.92	407.03	411.06	762734
2024-01-24	417.69	424.78	409.36	410.11	1163249
2024-01-25	416.04	416.04	397.38	400.30	971802
2024-01-26	394.70	401.73	391.35	395.29	973617
2024-01-29	397.28	420.34	397.28	420.17	1072779
2024-01-30	418.49	421.99	410.73	415.53	781984
2024-01-31	409.06	411.00	394.10	400.52	1543734
2024-02-01	404.93	411.31	399.88	409.07	1129238
2024-02-02	416.40	437.22	412.03	436.01	1959571
2024-02-05	437.99	454.59	427.36	436.89	2015070
2024-02-06	447.00	451.31	429.13	443.31	1545262
2024-02-07	447.50	463.20	440.27	457.39	1403297
2024-02-08	457.85	477.10	457.61	475.12	1267466
2024-02-09	486.72	507.25	481.86	500.90	2181359
2024-02-12	500.01	509.62	487.07	487.99	1364256
2024-02-13	463.00	480.00	451.00	472.13	1766707
2024-02-14	481.58	486.78	473.21	486.51	825874
2024-02-15	488.00	488.00	474.08	474.21	858384
2024-02-16	471.29	477.00	464.55	465.06	832184
2024-02-20	457.13	459.78	433.65	444.81	1183894
2024-02-21	432.37	437.73	423.22	427.49	997292
2024-02-22	443.94	450.47	435.78	449.98	1233863
2024-02-23	452.75	459.70	447.68	451.52	801294
2024-02-26	454.81	459.27	450.77	450.80	635817
2024-02-27	454.15	458.80	445.80	449.95	580917
2024-02-28	444.04	448.56	440.27	443.45	917161
2024-02-29	437.00	447.94	433.54	447.58	1542431
2024-03-01	449.12	449.12	430.84	436.84	1444391
2024-03-04	437.08	443.09	427.29	439.00	1006662
2024-03-05	428.28	428.91	398.00	405.00	2476379
2024-03-06	420.25	424.00	407.07	409.50	1417579
2024-03-07	406.23	413.87	397.07	412.01	3660398
2024-03-08	383.45	411.50	378.00	383.42	6256702
2024-03-11	379.62	382.95	363.96	366.99	2334695
2024-03-12	371.86	374.85	362.30	368.64	1575043
2024-03-13	368.64	380.09	366.57	372.81	1669639
2024-03-14	376.00	380.36	363.64	368.94	1686893
2024-03-15	365.60	366.75	354.67	355.44	1823545
2024-03-18	357.00	360.71	352.87	356.37	1049351
2024-03-19	346.06	354.70	340.35	353.80	1646099
2024-03-20	353.48	363.66	350.67	359.07	959596
2024-03-21	366.50	373.40	360.14	360.15	1174557
2024-03-22	355.78	358.96	349.30	355.50	1011284
2024-03-25	351.79	357.62	351.79	353.55	742712
2024-03-26	355.55	359.03	349.35	354.12	1017423
2024-03-27	358.00	359.06	352.64	358.80	753234
2024-03-28	358.64	364.58	357.50	358.64	893381
2024-04-01	363.14	364.40	352.71	356.09	916900
2024-04-02	348.15	350.60	343.09	347.82	1300397
2024-04-03	343.36	345.02	338.51	339.82	1697365
2024-04-04	340.40	354.80	337.31	343.74	1658656
2024-04-05	345.00	364.66	344.96	362.82	2099946
2024-04-08	360.92	367.39	355.12	363.32	901853
2024-04-09	364.68	366.94	358.23	360.94	953001
2024-04-10	354.12	359.85	351.13	351.28	944556
2024-04-11	354.00	357.40	349.38	356.04	809106
2024-04-12	350.00	360.36	350.00	352.06	1038076
2024-04-15	352.99	355.80	344.20	347.17	998694
2024-04-16	346.30	350.53	340.34	349.80	1460271
2024-04-17	349.80	351.99	342.70	342.75	912557
2024-04-18	342.04	345.15	332.75	335.55	1082561
2024-04-19	336.73	338.22	326.01	327.47	1353402
2024-04-22	330.00	342.17	321.77	340.16	1462390
2024-04-23	343.23	367.41	342.00	366.31	1745648
2024-04-24	368.50	370.80	362.01	369.29	1314596
2024-04-25	362.43	370.74	351.34	366.13	1150199
2024-04-26	382.44	385.86	375.30	383.80	1558666
2024-04-29	380.37	382.28	368.16	371.94	1151170
2024-04-30	369.36	374.06	364.40	365.18	1080760
2024-05-01	379.15	387.19	365.52	373.33	1226082
2024-05-02	379.83	380.94	360.60	363.17	1062814
2024-05-03	373.36	378.47	360.84	362.85	926998
2024-05-06	363.21	370.80	362.15	365.67	974675
2024-05-07	356.70	358.79	347.36	355.31	1467411
2024-05-08	349.42	353.62	347.63	353.20	738414
2024-05-09	353.20	358.62	352.00	354.69	576022
2024-05-10	355.92	360.79	352.82	353.47	513042
2024-05-13	356.97	361.93	354.62	359.24	983446
2024-05-14	359.56	364.65	352.76	359.27	855193
2024-05-15	367.00	377.64	362.19	376.49	1046177
2024-05-16	376.05	376.50	366.49	369.94	813844
2024-05-17	369.72	372.00	365.36	370.82	668142
2024-05-20	371.91	373.67	363.15	368.01	653784
2024-05-21	365.38	367.49	361.80	365.26	727398
2024-05-22	365.35	367.65	356.60	361.28	847035
2024-05-23	372.23	379.06	354.61	355.18	1301877
2024-05-24	351.81	352.68	342.30	349.74	1336915
2024-05-28	349.51	349.51	332.50	335.86	1717444
2024-05-29	330.00	339.15	328.01	333.99	1154071
2024-05-30	328.50	328.93	308.38	310.00	4801328
2024-05-31	237.07	241.00	225.25	236.06	10987897
2024-06-03	243.15	252.11	231.01	234.61	4873842
2024-06-04	233.09	242.98	231.20	232.15	2982846
2024-06-05	234.34	235.38	230.26	233.24	1811315
2024-06-06	233.00	235.61	229.13	229.88	1719459
2024-06-07	227.91	231.99	222.78	227.02	1597299
2024-06-10	226.22	229.50	223.71	224.62	2188324
2024-06-11	223.94	227.80	219.53	223.80	2443881
2024-06-12	228.26	235.81	227.07	229.25	2058641
2024-06-13	230.62	230.76	217.95	218.18	1801368
2024-06-14	219.15	227.04	218.68	227.00	1884511
2024-06-17	224.38	226.50	219.45	223.67	1612001
2024-06-18	222.46	224.25	217.81	218.85	1577322
2024-06-20	218.68	222.85	214.74	220.45	1535093
2024-06-21	220.82	228.58	218.86	227.55	2842645
2024-06-24	226.06	234.75	225.76	233.92	1776579
2024-06-25	234.29	234.61	226.05	226.61	1664218
2024-06-26	225.82	241.93	225.80	240.52	2513348
2024-06-27	238.28	247.26	238.14	244.15	2171419
2024-06-28	244.55	252.09	244.32	249.96	2449449
2024-07-01	253.00	264.76	249.17	263.51	2354260
2024-07-02	265.00	270.00	259.41	259.88	1813189
2024-07-03	260.20	267.00	258.02	264.94	895892
2024-07-05	264.00	271.66	261.87	266.74	1246205
2024-07-08	266.00	266.12	258.52	260.10	1367971
2024-07-09	258.00	259.90	246.50	250.51	2011664
2024-07-10	250.88	250.88	237.36	246.18	2361583
2024-07-11	250.39	257.49	245.76	248.78	1362583
2024-07-12	246.30	253.50	244.07	253.18	1174184
2024-07-15	253.69	257.08	249.65	252.54	1006193
2024-07-16	255.47	259.70	250.44	258.26	1004276
2024-07-17	254.03	264.11	253.48	262.76	2024263
2024-07-18	263.00	268.35	246.30	246.84	1536404
2024-07-19	245.37	252.65	243.05	251.46	1349793
2024-07-22	253.00	255.92	245.19	252.51	1309335
2024-07-23	254.57	260.66	253.00	256.54	968200
2024-07-24	252.43	255.12	242.15	244.54	1251988
2024-07-25	247.64	263.94	245.00	256.26	1531681
2024-07-26	259.61	259.88	246.94	253.50	1196719
2024-07-29	255.00	255.65	250.10	251.51	785253
2024-07-30	251.65	254.25	238.93	245.35	1300501
2024-07-31	248.80	259.86	244.57	252.36	1558107
2024-08-01	246.47	249.30	234.64	239.33	1842653
2024-08-02	231.00	233.60	222.82	232.70	1670602
2024-08-05	214.49	223.93	212.74	221.50	1737019
2024-08-06	225.93	228.32	221.11	223.22	1265638
2024-08-07	228.00	239.65	223.90	224.90	1387627
2024-08-08	227.81	235.38	226.49	234.48	1008404
2024-08-09	235.36	239.13	231.18	234.90	648522
2024-08-12	235.18	236.17	230.00	232.37	819009
2024-08-13	233.00	244.87	233.00	243.00	889088
2024-08-14	243.00	246.65	240.40	243.44	596141
2024-08-15	245.62	252.49	245.00	249.05	671384
2024-08-16	248.99	253.42	248.25	251.05	824829
2024-08-19	251.00	256.97	249.47	256.95	977402
2024-08-20	255.79	257.49	253.22	253.24	593933
2024-08-21	255.71	261.84	253.60	261.69	1017171
2024-08-22	254.47	258.79	245.99	246.61	1398251
2024-08-23	250.24	252.62	246.21	247.61	1004210
2024-08-26	247.61	251.37	245.87	246.00	1379074
2024-08-27	243.37	244.94	238.48	238.85	1384218
2024-08-28	238.49	239.85	231.64	235.37	1153141
2024-08-29	241.99	247.10	238.42	245.72	2448037
2024-08-30	290.10	293.28	275.16	290.79	6877558
2024-09-03	290.79	297.77	281.29	283.20	1878575
2024-09-04	281.53	295.43	278.98	290.71	1860065
2024-09-05	291.50	294.28	286.61	289.88	1531319
2024-09-06	294.82	294.82	277.01	281.88	1450631
2024-09-09	282.89	290.19	282.84	286.58	829361
2024-09-10	288.45	293.75	287.86	291.49	824270
2024-09-11	291.45	297.99	285.36	296.69	1124618
2024-09-12	296.22	298.97	293.47	295.18	922918
2024-09-13	295.62	300.00	288.80	290.09	1154127
2024-09-16	290.09	293.19	287.61	290.05	798617
2024-09-17	292.43	295.47	284.07	286.80	1041333
2024-09-18	286.52	287.00	278.18	280.11	1158951
2024-09-19	287.73	289.00	280.11	283.86	1252266
2024-09-20	282.49	283.24	275.21	278.45	1253603
2024-09-23	281.50	281.50	276.24	279.48	546598
2024-09-24	280.65	284.96	278.23	279.92	610762
2024-09-25	278.61	284.18	276.48	278.26	614941
2024-09-26	282.20	282.20	269.00	272.65	909916
2024-09-27	274.72	275.50	268.56	269.53	698112
2024-09-30	267.04	270.84	265.73	270.35	839001
2024-10-01	272.04	274.19	257.41	257.63	1218075
2024-10-02	256.25	259.05	250.95	254.38	1401191
2024-10-03	252.85	255.23	250.26	253.00	842655
2024-10-04	257.40	267.09	256.29	265.36	1169135
2024-10-07	262.93	263.56	258.41	259.44	730502
2024-10-08	260.00	265.50	258.05	259.46	621526
2024-10-09	259.91	276.81	259.52	275.49	1303643
2024-10-10	272.97	296.29	271.99	292.69	2598386
2024-10-11	291.80	297.68	286.42	292.86	1401506
2024-10-14	295.26	295.38	287.00	289.14	697292
2024-10-15	287.82	290.14	283.60	284.66	681049
2024-10-16	284.85	285.47	275.57	278.39	684432
2024-10-17	273.00	275.00	266.13	271.87	4698524
2024-10-18	271.10	276.88	271.09	275.54	1109488
2024-10-21	273.38	276.96	268.66	271.77	825179
2024-10-22	270.16	270.91	263.22	264.44	1115230
2024-10-23	264.25	266.23	258.28	260.96	1588872
2024-10-24	263.20	266.20	262.58	263.52	815400
2024-10-25	266.34	271.00	265.64	268.74	1045389
2024-10-28	271.98	275.71	269.51	272.18	733205
2024-10-29	272.88	278.84	271.34	275.21	658744
2024-10-30	277.47	288.32	276.05	283.70	1515181
2024-10-31	280.00	280.56	268.99	270.40	1101566
2024-11-01	270.40	275.23	265.18	271.85	1035517
2024-11-04	269.57	270.59	265.45	267.39	895045
2024-11-05	268.39	274.87	264.18	274.75	724551
2024-11-06	281.00	288.09	280.61	280.98	940793
2024-11-07	280.87	295.51	280.87	294.12	1192229
2024-11-08	292.08	292.68	284.18	290.04	888133
2024-11-11	290.94	292.43	283.71	291.57	925516
2024-11-12	291.15	297.01	288.69	291.65	1284682
2024-11-13	291.13	320.68	291.13	300.89	2530848
2024-11-14	301.00	303.53	290.62	291.59	1662745
2024-11-15	286.00	289.85	272.94	279.77	1764369
2024-11-18	281.68	285.27	279.50	284.43	1006402
2024-11-19	279.00	291.29	278.03	289.15	1658206
2024-11-20	289.46	290.94	275.10	281.76	1240411
2024-11-21	306.22	331.19	305.08	315.44	4191543
2024-11-22	324.95	337.56	323.36	332.50	2754992
2024-11-25	349.17	353.55	340.65	341.36	2801064
2024-11-26	342.76	345.98	334.00	335.40	1768317
2024-11-27	335.94	336.02	319.77	324.60	1215235
2024-11-29	324.78	328.69	322.05	322.49	532069
2024-12-02	323.00	332.28	322.02	325.15	1279133
2024-12-03	321.13	328.28	319.48	324.01	922017
2024-12-04	337.99	347.40	333.00	341.31	1392855
2024-12-05	343.54	346.99	333.84	334.31	1003105
2024-12-06	343.50	348.00	340.60	343.40	1811201
2024-12-09	355.34	370.00	345.98	350.13	6513309
2024-12-10	322.43	323.57	289.46	290.90	10300485
2024-12-11	297.71	305.15	295.11	297.20	3641524
2024-12-12	291.95	294.62	284.29	288.61	2751751
2024-12-13	288.61	290.64	265.26	267.19	5096596
2024-12-16	264.23	274.71	260.30	265.63	3020356
2024-12-17	266.99	269.49	263.10	265.10	1782440
2024-12-18	264.68	265.13	249.11	252.67	2576329
2024-12-19	252.48	255.90	243.30	245.00	2601869
2024-12-20	241.13	248.57	239.18	245.63	3307375
2024-12-23	246.51	246.51	240.88	242.92	2813965
2024-12-24	243.11	244.56	240.50	243.00	1397124
2024-12-26	242.35	244.19	240.15	243.50	1891312
2024-12-27	242.91	244.80	234.07	238.35	2776316
2024-12-30	234.26	235.83	229.40	233.91	3066926
2024-12-31	234.82	236.75	231.80	232.81	1714626
2025-01-02	234.09	247.00	234.09	244.62	2597133
2025-01-03	247.01	250.22	239.73	246.39	1533181
2025-01-06	254.10	259.88	251.20	252.86	1943737
2025-01-07	254.19	256.40	242.93	245.96	1418627
2025-01-08	244.38	250.54	242.46	248.68	1042829
2025-01-10	243.37	247.31	240.00	245.22	1249245
2025-01-13	242.67	243.52	235.30	240.19	1930305
2025-01-14	244.70	249.59	240.41	242.41	1088162
2025-01-15	247.39	250.46	242.73	242.91	1066731
2025-01-16	248.60	251.64	242.12	247.96	1164862
2025-01-17	255.17	257.32	250.16	253.11	1402657
2025-01-21	257.07	265.29	256.00	257.86	2044714
2025-01-22	261.50	265.53	258.31	260.70	1300119
2025-01-23	260.00	260.79	253.34	260.62	1058670
2025-01-24	263.00	264.27	258.68	261.86	814039
2025-01-27	255.00	277.73	254.22	264.58	2364504
2025-01-28	267.58	286.83	263.88	284.00	3454633
2025-01-29	283.11	283.58	272.55	278.33	1701269
2025-01-30	272.66	273.22	259.69	271.07	2260034
2025-01-31	273.33	281.36	272.51	273.32	1554056
2025-02-03	266.00	272.62	262.09	268.83	1303887
2025-02-04	268.34	277.17	268.03	275.97	1277541
2025-02-05	273.00	284.01	270.62	282.03	1514462
2025-02-06	282.13	286.49	277.59	278.10	1078954
2025-02-07	279.01	283.96	275.86	277.87	1286645
2025-02-10	281.62	288.54	280.82	286.36	1138352
2025-02-11	285.87	292.95	284.26	286.12	1238557
2025-02-12	284.91	293.43	279.14	292.46	1283474
2025-02-13	293.00	294.00	282.17	292.97	1496978
2025-02-14	291.00	292.05	283.34	289.63	1248785
2025-02-18	292.05	298.92	287.46	298.52	1160794
2025-02-19	297.54	298.00	289.86	295.00	1057573
2025-02-20	294.71	294.71	277.03	290.00	1523790
2025-02-21	288.99	288.99	272.69	273.26	1583293
2025-02-24	274.35	275.00	257.65	267.10	1465805
2025-02-25	261.43	265.30	253.00	259.71	1399062
2025-02-26	262.98	271.02	261.80	268.30	1180982
2025-02-27	276.35	279.87	262.32	262.41	1390267
2025-02-28	260.32	267.70	258.06	267.43	1340321
2025-03-03	270.63	275.54	256.70	259.02	1584769
2025-03-04	257.98	259.58	245.69	254.38	1687488
2025-03-05	254.31	264.79	249.68	264.13	3793049
2025-03-06	207.09	212.01	192.79	192.98	14213839
2025-03-07	194.02	195.00	181.05	187.65	5783348
2025-03-10	182.02	185.84	173.13	180.32	6470288
2025-03-11	180.84	197.17	179.69	195.70	5162412
2025-03-12	203.11	204.03	191.03	196.12	3748968
2025-03-13	193.64	194.73	183.00	185.10	2970202
2025-03-14	187.70	188.88	183.24	185.37	2589291
2025-03-17	185.34	196.95	184.68	193.05	2040615
2025-03-18	190.39	191.97	184.42	188.68	1333168
2025-03-19	189.02	193.21	185.53	190.06	1667852
2025-03-20	187.69	194.90	187.69	189.30	1404376
2025-03-21	185.47	193.54	184.55	192.54	2185669
2025-03-24	195.53	199.48	193.44	197.48	2163574
2025-03-25	198.30	202.90	197.39	198.66	1214425
2025-03-26	198.61	198.66	192.67	193.66	1107300
2025-03-27	191.36	191.99	186.61	188.64	1320036
2025-03-28	185.73	187.06	175.89	178.03	2908365
2025-03-31	175.22	176.60	170.85	175.40	2807927
2025-04-01	174.69	178.15	170.66	176.61	1321319
2025-04-02	173.20	183.00	173.20	180.19	2359366
2025-04-03	170.42	173.20	160.29	163.34	3345076
2025-04-04	158.05	159.85	151.52	154.39	3891854
2025-04-07	146.50	159.44	140.78	147.38	5429323
2025-04-08	156.00	156.25	143.15	145.85	2975713
2025-04-09	145.26	174.03	144.20	171.34	3614365
2025-04-10	167.41	169.13	157.85	161.10	2349969
2025-04-11	160.72	164.00	157.11	162.24	1678024
2025-04-14	167.00	168.64	157.36	158.04	1866527
2025-04-15	159.03	162.49	157.01	158.58	1537904
2025-04-16	156.10	160.59	155.41	160.04	2040158
2025-04-17	161.68	162.62	155.88	159.26	1549832
2025-04-21	157.25	158.12	150.76	151.67	2292880
2025-04-22	150.23	155.24	148.88	152.15	3142423
2025-04-23	159.87	167.32	159.58	162.66	2979859
2025-04-24	162.92	175.43	162.26	173.21	3316821
2025-04-25	171.38	175.08	168.41	173.50	2105878
2025-04-28	172.98	175.96	170.57	174.51	1836164
2025-04-29	174.49	177.01	173.83	174.69	1489367
2025-04-30	169.40	172.55	167.19	172.17	1443749
2025-05-01	178.20	179.04	172.00	172.19	1970260
2025-05-02	174.90	176.27	170.85	171.64	1906275
2025-05-05	170.23	175.91	169.65	172.96	1255043
2025-05-06	170.45	175.28	169.26	172.22	1278841
2025-05-07	172.22	175.53	170.89	174.33	1216638
2025-05-08	176.82	181.29	175.25	179.26	1743080
2025-05-09	181.91	184.00	177.44	178.54	1598913
2025-05-12	187.22	191.67	186.00	191.61	2659550
2025-05-13	192.89	197.55	190.91	195.90	2189667
2025-05-14	196.20	198.58	192.61	193.74	2007343
2025-05-15	191.48	192.31	186.11	190.50	1805329
2025-05-16	190.71	193.19	188.20	191.29	7861160
2025-05-19	187.25	191.55	186.83	189.01	1743682
2025-05-20	184.25	189.69	183.13	188.94	2501957
2025-05-21	188.00	190.37	184.14	185.01	2005918
2025-05-22	187.47	191.74	186.55	188.58	2199268
2025-05-23	184.50	186.90	182.90	185.85	1248769
2025-05-27	189.89	189.89	187.48	188.95	1979914
2025-05-28	188.40	190.26	186.85	188.45	1895502
2025-05-29	190.57	191.73	186.20	189.36	1642578
2025-05-30	188.04	189.12	182.43	188.83	2628236
2025-06-02	188.42	193.18	183.64	193.00	2416460
2025-06-03	193.68	195.29	190.36	193.75	2828551
2025-06-04	194.19	201.79	193.87	199.73	6495235
2025-06-05	234.75	237.18	222.06	225.38	13177632
2025-06-06	227.65	227.93	219.14	220.14	3374271
2025-06-09	222.43	223.26	216.68	217.23	2266271
2025-06-10	218.31	220.00	212.82	213.03	2519938
2025-06-11	213.67	214.99	209.64	210.60	2382107
2025-06-12	210.22	218.12	209.96	210.66	2184542
2025-06-13	207.40	210.51	204.63	205.63	1569218
2025-06-16	207.18	209.80	202.11	202.50	2067919
2025-06-17	201.08	207.09	200.57	205.60	1860142
2025-06-18	205.82	208.86	200.35	204.15	2084422
2025-06-20	207.46	212.94	200.45	201.50	3617126
2025-06-23	200.48	204.04	196.00	203.24	1610222
2025-06-24	206.21	210.33	205.45	209.25	1917134
2025-06-25	210.84	212.00	204.37	206.76	1550420
2025-06-26	208.77	210.82	203.29	209.20	1519149
2025-06-27	209.39	211.57	206.36	209.92	3107038
2025-06-30	212.17	214.17	207.95	209.99	1663081
2025-07-01	210.00	211.68	203.35	206.04	2148801
2025-07-02	206.05	208.48	203.14	204.43	2169798
2025-07-03	205.41	213.79	205.41	211.34	1522935
2025-07-07	209.99	211.46	205.67	210.01	1575796
2025-07-08	210.18	212.36	208.39	208.90	1768938
2025-07-09	213.05	217.21	210.13	217.12	3145493
2025-07-10	218.00	218.42	205.44	209.27	2928997
2025-07-11	207.93	209.63	201.67	202.51	1695808
2025-07-14	202.00	205.50	201.01	201.53	1483784
2025-07-15	203.06	212.39	202.50	208.66	2384181
2025-07-16	209.07	210.00	203.51	209.64	1606780
2025-07-17	210.02	220.07	210.02	218.53	2242377
2025-07-18	219.99	222.05	217.00	221.21	1822523
2025-07-21	222.91	224.99	220.25	222.24	1918502
2025-07-22	223.50	228.50	221.81	224.30	1926072
2025-07-23	225.10	229.15	221.01	228.25	1500289
2025-07-24	231.99	243.38	231.00	235.16	2495550
2025-07-25	236.00	248.25	235.30	241.37	3589441
2025-07-28	245.30	247.59	240.71	244.41	2273098
2025-07-29	245.00	247.44	238.99	240.88	1793836
2025-07-30	240.51	246.35	236.46	244.36	1975225
2025-07-31	249.29	251.24	237.14	237.89	2837611
2025-08-01	232.63	232.66	217.33	220.97	3020840
2025-08-04	223.37	228.65	223.37	226.56	1585788
2025-08-05	227.00	232.44	225.96	228.25	1422621
2025-08-06	229.51	236.10	228.70	235.82	1788798
2025-08-07	241.24	242.77	215.96	227.86	3511896
2025-08-08	225.66	226.00	207.88	209.18	4183557

Explore More About MDB

Coins representing dividend payouts and trends

MDB Dividend History

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

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

MDB Stock Split History

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

Graph showing historical stock prices and market trends

MDB Historical Prices

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

Web Analytics