PLAY Historical Prices

Summary

Key Stock Metrics

15.50

(April 4, 2025)

52-Week Low

54.74

(May 16, 2024)

52-Week High

69.82

(April 3, 2024)

All-Time High

16.84

(April 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2018-02-02	48.37	48.67	47.55	47.70	1040642
2018-02-05	47.45	48.15	45.88	45.95	1497527
2018-02-06	45.50	46.70	45.01	45.96	1936654
2018-02-07	46.10	47.11	45.65	45.83	842900
2018-02-08	45.85	45.89	44.21	44.45	1237534
2018-02-09	44.90	45.38	43.62	44.64	1871446
2018-02-12	44.91	46.15	44.71	45.25	1101504
2018-02-13	44.92	45.70	44.00	44.71	1061103
2018-02-14	44.74	46.12	44.39	45.97	1537241
2018-02-15	46.30	47.38	46.23	46.89	982651
2018-02-16	46.68	47.09	45.65	45.79	767644
2018-02-20	45.62	45.81	44.51	44.74	802965
2018-02-21	44.73	45.71	44.50	45.00	1157906
2018-02-22	45.13	45.66	44.50	44.69	761535
2018-02-23	44.98	45.43	44.26	45.26	1018663
2018-02-26	45.31	46.22	45.18	45.77	976583
2018-02-27	46.02	47.25	45.14	45.21	799676
2018-02-28	45.15	46.47	44.72	44.77	758167
2018-03-01	44.86	45.99	44.50	44.81	820870
2018-03-02	44.42	45.87	44.22	45.70	869160
2018-03-05	45.47	46.10	45.37	45.81	769316
2018-03-06	46.12	46.50	45.23	45.83	743913
2018-03-07	45.56	46.40	45.51	46.16	586779
2018-03-08	45.56	45.59	43.80	44.25	2140301
2018-03-09	44.37	44.67	43.92	44.31	985035
2018-03-12	44.52	44.92	44.01	44.55	1110110
2018-03-13	44.56	45.56	44.54	45.16	744306
2018-03-14	45.43	45.54	43.96	44.14	1038673
2018-03-15	44.37	44.56	43.54	43.95	1514531
2018-03-16	43.95	44.39	43.76	44.01	1669898
2018-03-19	43.75	43.90	42.84	43.17	1588133
2018-03-20	43.30	43.84	42.76	43.07	798917
2018-03-21	42.96	43.55	42.84	43.05	499701
2018-03-22	42.52	43.04	42.06	42.36	1052980
2018-03-23	42.50	42.89	41.49	41.66	920798
2018-03-26	42.00	42.36	41.27	41.70	1263717
2018-03-27	41.63	42.17	41.04	41.21	1451693
2018-03-28	41.28	42.46	41.27	42.25	1308321
2018-03-29	42.53	42.78	41.57	41.74	1119245
2018-04-02	41.56	41.91	39.24	40.09	2093107
2018-04-03	40.25	40.72	39.54	40.69	2598093
2018-04-04	38.00	41.13	37.85	40.60	4889439
2018-04-05	40.83	41.82	39.79	41.56	2289491
2018-04-06	41.44	42.48	40.53	41.58	1564084
2018-04-09	41.82	42.42	41.63	42.01	1303364
2018-04-10	42.48	42.78	42.07	42.65	893952
2018-04-11	42.54	42.76	41.72	41.78	1160385
2018-04-12	41.99	42.25	41.43	41.65	776903
2018-04-13	41.84	42.71	41.84	42.51	1304440
2018-04-16	42.67	43.33	42.42	42.75	1192600
2018-04-17	42.88	43.21	42.36	42.75	752622
2018-04-18	42.98	43.40	42.49	42.52	811616
2018-04-19	42.50	42.85	42.18	42.68	860375
2018-04-20	42.83	42.83	41.99	42.13	807349
2018-04-23	42.20	42.33	41.55	41.70	972943
2018-04-24	41.94	42.54	41.67	42.10	927118
2018-04-25	42.06	42.54	41.86	42.01	708219
2018-04-26	42.09	43.06	42.09	42.55	554286
2018-04-27	42.50	43.42	42.50	43.31	641190
2018-04-30	43.53	43.89	42.42	42.49	1062632
2018-05-01	42.32	42.73	41.97	42.42	540000
2018-05-02	42.23	42.72	41.88	42.08	851538
2018-05-03	41.97	41.97	40.61	40.94	746977
2018-05-04	40.91	41.71	40.56	41.30	610098
2018-05-07	41.54	42.20	41.22	41.83	700425
2018-05-08	41.82	42.35	41.40	41.53	619226
2018-05-09	41.53	41.87	41.00	41.08	617660
2018-05-10	41.10	41.76	41.10	41.35	772899
2018-05-11	41.53	41.94	40.95	41.19	524667
2018-05-14	41.12	41.58	40.50	40.61	1411787
2018-05-15	40.80	41.10	39.85	40.00	785272
2018-05-16	40.16	40.59	39.81	40.37	1010005
2018-05-17	40.39	40.61	39.84	40.08	456576
2018-05-18	40.24	40.24	37.98	38.05	1103668
2018-05-21	39.48	41.09	38.98	40.37	1562330
2018-05-22	40.48	41.85	40.48	41.03	951728
2018-05-23	40.51	40.89	40.30	40.83	490071
2018-05-24	40.81	41.86	40.81	41.32	747872
2018-05-25	41.10	41.82	40.63	40.67	812794
2018-05-29	40.30	41.18	40.03	40.99	857110
2018-05-30	41.18	41.83	41.18	41.45	1254748
2018-05-31	41.44	42.09	41.19	41.64	994838
2018-06-01	41.86	42.43	41.57	41.69	623972
2018-06-04	41.81	43.82	41.81	43.63	1134259
2018-06-05	43.77	44.49	42.79	44.48	855818
2018-06-06	44.71	45.78	44.44	45.72	964046
2018-06-07	45.96	46.85	45.76	46.36	1397085
2018-06-08	46.27	47.77	46.00	47.62	1684845
2018-06-11	47.76	48.80	47.20	47.83	3892681
2018-06-12	55.50	56.40	53.15	55.82	9428930
2018-06-13	55.75	56.37	54.54	55.36	2193126
2018-06-14	55.59	56.25	54.29	55.01	1099505
2018-06-15	54.78	56.08	54.19	55.40	1369152
2018-06-18	55.19	55.50	54.58	54.89	1014328
2018-06-19	54.85	55.18	54.36	54.48	972547
2018-06-20	54.49	54.51	52.08	52.18	1313931
2018-06-21	52.62	52.99	52.01	52.43	959873
2018-06-22	52.76	53.62	51.02	51.60	1166685
2018-06-25	51.42	52.03	50.11	50.60	1015100
2018-06-26	50.86	51.13	49.83	50.41	1139355
2018-06-27	50.40	50.63	48.33	48.43	1402534
2018-06-28	48.19	48.83	47.03	48.66	1001383
2018-06-29	48.78	50.55	47.32	47.60	1366384
2018-07-02	47.16	47.40	46.04	47.12	847422
2018-07-03	47.40	47.92	46.44	46.97	350121
2018-07-05	47.31	47.85	46.93	47.74	766965
2018-07-06	47.90	49.33	47.90	48.90	1087580
2018-07-09	49.41	52.90	49.41	50.40	1519124
2018-07-10	50.05	50.43	48.52	48.66	961096
2018-07-11	48.37	49.11	48.01	48.42	959127
2018-07-12	48.71	49.15	48.31	49.00	823750
2018-07-13	48.80	49.71	48.69	49.20	973945
2018-07-16	49.39	49.49	47.93	48.01	616955
2018-07-17	47.87	48.72	47.71	48.26	612647
2018-07-18	48.27	49.83	48.27	49.08	968698
2018-07-19	48.80	49.54	47.90	49.51	662640
2018-07-20	49.58	49.73	48.55	48.95	766263
2018-07-23	48.75	49.66	48.48	49.60	768955
2018-07-24	50.00	50.05	47.95	48.06	820634
2018-07-25	48.25	48.75	47.25	47.60	628482
2018-07-26	47.39	48.07	46.55	46.64	712918
2018-07-27	46.84	47.15	46.04	46.32	857761
2018-07-30	46.32	47.91	46.32	47.73	1068255
2018-07-31	47.70	49.33	47.44	49.15	1116484
2018-08-01	48.99	49.41	48.13	49.10	745183
2018-08-02	49.04	49.81	48.81	49.51	532558
2018-08-03	49.35	50.07	49.03	49.47	464977
2018-08-06	49.55	50.74	49.12	50.67	697473
2018-08-07	50.85	51.02	50.44	50.79	399409
2018-08-08	50.78	51.27	50.35	50.56	474857
2018-08-09	50.68	51.20	50.61	50.74	413598
2018-08-10	50.59	51.33	50.09	50.90	450041
2018-08-13	51.00	51.49	50.28	51.29	700770
2018-08-14	51.92	53.17	51.55	52.34	802912
2018-08-15	51.97	52.45	51.48	52.38	388720
2018-08-16	52.52	53.64	52.52	53.54	540760
2018-08-17	53.75	55.25	53.25	54.85	1269570
2018-08-20	54.86	55.66	54.64	55.50	710211
2018-08-21	55.70	56.05	55.08	55.33	499696
2018-08-22	55.37	55.75	55.08	55.29	737112
2018-08-23	55.30	55.34	53.89	55.13	508429
2018-08-24	55.52	58.05	55.52	57.45	1340880
2018-08-27	58.06	58.73	57.60	57.72	745915
2018-08-28	57.66	57.66	56.01	56.81	946145
2018-08-29	57.05	58.22	56.74	57.97	786247
2018-08-30	57.99	58.08	57.47	57.79	648301
2018-08-31	57.57	58.86	57.26	58.17	991068
2018-09-04	58.12	58.56	57.29	57.40	672519
2018-09-05	57.13	58.04	56.80	57.67	604764
2018-09-06	57.91	58.38	57.62	57.96	386238
2018-09-07	57.84	58.12	57.50	57.65	615098
2018-09-10	58.15	58.15	57.29	57.39	1005477
2018-09-11	57.39	57.55	56.40	56.87	784627
2018-09-12	56.75	57.21	56.10	56.92	657367
2018-09-13	57.12	57.88	56.42	57.52	1646045
2018-09-14	60.23	62.86	58.67	62.05	5553197
2018-09-17	62.69	62.69	61.05	61.45	2034183
2018-09-18	61.73	63.93	61.65	63.74	1461095
2018-09-19	63.74	64.69	63.43	63.93	1390395
2018-09-20	64.37	64.59	63.55	64.20	773946
2018-09-21	64.12	64.74	62.95	63.21	1193422
2018-09-24	62.72	63.86	61.85	63.80	839227
2018-09-25	63.84	64.71	63.80	64.60	529353
2018-09-26	64.77	65.50	64.76	64.92	531907
2018-09-27	65.00	65.72	64.57	65.69	420788
2018-09-28	65.69	66.68	65.62	66.22	710848
2018-10-01	66.74	67.05	64.60	64.80	705133
2018-10-02	64.79	65.28	63.80	63.98	747231
2018-10-03	64.28	65.50	64.24	64.80	818079
2018-10-04	64.59	65.28	63.82	64.42	831284
2018-10-05	64.48	65.16	62.80	63.79	818932
2018-10-08	63.89	64.27	62.68	63.83	792883
2018-10-09	63.70	64.45	63.37	63.98	640146
2018-10-10	63.83	63.88	61.01	61.11	927416
2018-10-11	60.70	61.72	59.98	60.43	829313
2018-10-12	61.50	62.23	60.90	61.38	917211
2018-10-15	61.47	61.94	60.11	60.93	588683
2018-10-16	61.25	62.83	60.18	62.67	659491
2018-10-17	62.84	63.18	61.12	61.64	635986
2018-10-18	61.52	61.74	59.63	59.90	717774
2018-10-19	60.25	60.28	57.34	57.40	1076061
2018-10-22	57.75	58.86	57.73	58.35	847844
2018-10-23	57.49	58.57	56.66	57.90	1421872
2018-10-24	57.61	58.06	56.58	56.60	957986
2018-10-25	58.25	58.63	56.98	58.15	516246
2018-10-26	57.41	57.88	55.36	55.68	1313158
2018-10-29	56.51	57.83	55.13	56.03	653988
2018-10-30	55.88	59.23	55.44	59.11	745346
2018-10-31	59.92	60.87	59.34	59.55	863791
2018-11-01	59.67	60.68	59.30	59.91	821740
2018-11-02	60.00	61.33	59.40	60.75	836862
2018-11-05	60.75	61.23	59.07	59.46	577441
2018-11-06	59.34	60.28	58.96	60.21	594731
2018-11-07	60.40	60.74	59.92	60.61	576085
2018-11-08	60.61	61.75	59.92	60.78	640542
2018-11-09	60.41	60.53	57.80	58.65	914448
2018-11-12	58.63	58.85	57.11	57.87	724235
2018-11-13	58.06	59.70	57.68	58.69	681573
2018-11-14	59.32	59.98	58.59	58.96	560026
2018-11-15	58.70	59.90	56.84	59.62	626514
2018-11-16	59.38	59.88	58.06	59.13	561235
2018-11-19	59.12	60.56	58.06	58.43	559172
2018-11-20	57.52	59.14	57.10	57.90	587452
2018-11-21	58.31	59.66	58.31	59.22	333303
2018-11-23	58.83	60.51	58.83	59.61	423689
2018-11-26	60.06	60.25	57.61	58.99	543133
2018-11-27	58.41	59.15	55.85	56.14	864571
2018-11-28	56.57	58.02	55.50	57.68	856533
2018-11-29	57.67	58.58	56.67	57.50	520498
2018-11-30	57.44	58.47	56.61	56.86	872153
2018-12-03	57.96	58.16	55.13	56.59	647254
2018-12-04	56.47	57.23	54.34	54.56	856987
2018-12-06	53.78	54.25	52.53	53.82	858368
2018-12-07	54.43	55.52	52.46	52.99	1150091
2018-12-10	53.00	53.22	51.06	52.49	1074998
2018-12-11	53.43	53.44	50.31	51.03	2484644
2018-12-12	45.00	48.00	44.55	47.01	6005962
2018-12-13	46.93	47.78	46.09	46.20	1809815
2018-12-14	45.79	46.52	45.42	45.65	1068567
2018-12-17	45.38	46.63	44.34	46.00	1167375
2018-12-18	46.38	47.29	45.59	45.59	1077911
2018-12-19	45.59	46.33	44.33	45.26	955076
2018-12-20	45.21	45.83	44.00	44.44	1005538
2018-12-21	44.41	45.30	43.29	43.68	1463726
2018-12-24	43.26	44.62	42.78	43.60	475697
2018-12-26	43.69	45.54	43.69	45.48	614779
2018-12-27	44.71	45.55	43.51	44.72	785794
2018-12-28	44.92	45.32	44.12	44.62	512745
2018-12-31	44.72	45.08	44.24	44.56	826210
2019-01-02	43.91	44.21	43.09	43.45	1149972
2019-01-03	43.31	43.74	42.91	43.03	871024
2019-01-04	43.45	45.91	43.45	45.28	1010905
2019-01-07	45.27	49.06	44.70	48.11	1190821
2019-01-08	48.61	49.98	48.26	49.80	1032964
2019-01-09	50.14	50.51	49.48	50.00	951746
2019-01-10	49.95	51.24	48.28	51.15	879233
2019-01-11	50.81	51.70	49.07	51.50	1094507
2019-01-14	51.16	51.65	50.62	50.77	521150
2019-01-15	53.96	54.08	51.23	52.04	2197637
2019-01-16	52.03	52.51	51.25	51.64	737304
2019-01-17	51.40	52.04	51.29	51.55	622452
2019-01-18	51.81	52.17	50.65	50.71	954398
2019-01-22	50.71	50.73	48.00	48.26	1257950
2019-01-23	48.52	49.57	47.74	48.49	685482
2019-01-24	48.58	49.16	47.97	48.10	549062
2019-01-25	48.53	49.20	48.24	48.28	650057
2019-01-28	47.95	50.69	47.95	50.61	869257
2019-01-29	50.50	51.26	49.83	50.70	791341
2019-01-30	50.89	52.14	50.60	51.93	627930
2019-01-31	51.99	52.83	51.24	51.45	658479
2019-02-01	51.49	51.83	50.70	51.34	480728
2019-02-04	51.46	51.54	50.68	50.88	423607
2019-02-05	50.84	51.21	49.70	49.78	442024
2019-02-06	49.77	50.77	49.63	50.73	435346
2019-02-07	50.49	50.99	48.82	49.20	489434
2019-02-08	49.07	49.43	47.26	47.30	737912
2019-02-11	47.38	48.12	47.37	47.90	703762
2019-02-12	48.17	48.85	47.74	48.04	695539
2019-02-13	48.32	48.75	47.80	48.67	540394
2019-02-14	48.41	49.83	48.23	49.56	440536
2019-02-15	49.71	50.25	48.80	49.03	513897
2019-02-19	49.04	49.50	48.23	49.08	918060
2019-02-20	49.36	50.60	49.10	50.60	751580
2019-02-21	50.35	51.12	49.87	50.19	538916
2019-02-22	50.25	50.99	50.15	50.73	494985
2019-02-25	51.10	51.13	50.36	50.47	687522
2019-02-26	50.44	51.23	50.27	51.12	498246
2019-02-27	50.98	51.23	50.43	50.84	350097
2019-02-28	50.77	51.95	50.06	51.33	473924
2019-03-01	51.69	52.00	50.85	51.79	320900
2019-03-04	51.79	51.91	50.08	50.21	493994
2019-03-05	49.65	50.10	48.38	48.39	775680
2019-03-06	48.56	48.92	47.02	47.07	673984
2019-03-07	47.00	47.28	46.40	46.44	560646
2019-03-08	46.29	46.78	45.64	45.69	555869
2019-03-11	45.89	47.04	45.89	46.79	1543326
2019-03-12	47.00	47.66	46.69	47.44	820129
2019-03-13	47.51	48.01	47.09	47.39	557561
2019-03-14	47.32	48.35	47.02	48.20	517761
2019-03-15	48.56	48.78	47.84	48.00	930799
2019-03-18	48.15	48.44	47.66	47.69	577030
2019-03-19	47.74	48.38	47.26	47.48	559494
2019-03-20	47.47	47.67	45.77	46.17	521426
2019-03-21	46.24	47.66	46.24	47.16	789925
2019-03-22	47.11	48.13	47.11	47.89	665079
2019-03-25	47.63	48.09	46.48	47.71	573341
2019-03-26	47.77	49.01	47.77	48.66	487562
2019-03-27	48.67	49.16	48.51	48.73	505932
2019-03-28	48.91	50.08	48.91	49.96	552163
2019-03-29	50.41	50.57	49.32	49.87	830998
2019-04-01	50.61	51.06	49.82	50.38	1118489
2019-04-02	50.58	50.63	48.96	50.48	3104325
2019-04-03	53.53	53.64	51.22	52.95	5509189
2019-04-04	53.00	55.37	53.00	55.15	2350351
2019-04-05	55.07	55.70	54.13	54.66	1332908
2019-04-08	54.51	54.86	52.98	53.89	1012187
2019-04-09	53.49	54.06	52.53	52.65	892669
2019-04-10	52.74	52.88	51.33	52.01	863316
2019-04-11	51.92	52.05	51.04	51.68	729666
2019-04-12	52.01	52.20	50.54	50.75	1236401
2019-04-15	50.94	51.05	48.88	48.94	1191455
2019-04-16	48.62	49.99	48.18	49.63	999186
2019-04-17	49.69	50.53	49.43	50.00	1141038
2019-04-18	49.83	51.65	49.83	51.50	714393
2019-04-22	51.51	53.33	51.26	53.02	1349416
2019-04-23	52.95	54.27	52.91	54.02	937670
2019-04-24	54.27	56.36	54.27	56.16	958995
2019-04-25	56.17	58.17	55.40	57.58	1372624
2019-04-26	58.09	58.90	57.55	58.00	925014
2019-04-29	58.04	59.32	57.47	59.22	644410
2019-04-30	59.20	59.32	56.41	56.84	1089764
2019-05-01	57.11	58.16	56.55	57.36	767960
2019-05-02	57.41	59.23	57.32	58.98	1041971
2019-05-03	58.92	59.17	58.38	58.92	758021
2019-05-06	58.07	59.60	57.27	58.46	765803
2019-05-07	58.00	58.65	57.03	57.66	1020712
2019-05-08	57.71	58.10	56.02	57.37	725376
2019-05-09	56.85	58.48	56.26	58.38	781469
2019-05-10	58.35	59.21	57.51	59.09	578509
2019-05-13	58.10	58.56	55.37	55.65	816344
2019-05-14	55.95	56.48	55.08	55.43	722107
2019-05-15	54.90	56.35	54.01	55.60	924094
2019-05-16	55.67	56.29	53.58	53.61	819772
2019-05-17	53.17	54.71	52.91	53.83	444723
2019-05-20	53.51	54.89	53.01	54.79	714670
2019-05-21	54.88	55.96	54.44	54.62	1077440
2019-05-22	54.21	55.53	54.00	54.06	444216
2019-05-23	53.69	53.90	53.05	53.81	644203
2019-05-24	54.22	54.56	53.26	53.78	421663
2019-05-28	53.84	54.16	51.66	51.87	668397
2019-05-29	51.39	51.39	49.90	50.09	837165
2019-05-30	50.08	51.58	50.07	50.73	729777
2019-05-31	50.21	51.03	49.52	49.74	604659
2019-06-03	49.90	50.78	49.27	50.40	698335
2019-06-04	50.74	51.97	50.74	51.30	657097
2019-06-05	51.60	52.17	50.22	50.46	622849
2019-06-06	50.30	51.42	49.33	49.49	1000563
2019-06-07	49.52	50.00	48.88	49.22	871626
2019-06-10	50.60	51.52	50.00	50.57	1360604
2019-06-11	51.13	52.11	50.00	51.53	3801831
2019-06-12	42.81	42.93	39.46	40.00	18107800
2019-06-13	40.40	41.10	39.31	40.06	4251501
2019-06-14	39.84	40.59	39.49	39.58	2304971
2019-06-17	39.40	40.55	39.18	40.39	1743687
2019-06-18	40.45	40.77	39.22	39.60	2605845
2019-06-19	39.80	39.84	38.77	38.83	1773825
2019-06-20	38.86	40.83	38.79	40.48	2062210
2019-06-21	40.34	41.09	40.02	40.19	1383500
2019-06-24	40.10	40.42	39.51	39.65	859877
2019-06-25	39.58	40.05	38.93	39.13	1366281
2019-06-26	39.22	39.68	38.85	39.22	1686131
2019-06-27	39.29	39.71	39.07	39.68	1150810
2019-06-28	39.58	40.98	39.50	40.47	1232285
2019-07-01	41.00	41.16	39.99	40.04	1617226
2019-07-02	39.24	39.51	38.77	39.31	1484466
2019-07-03	39.34	39.64	38.86	39.38	790637
2019-07-05	39.50	40.61	39.38	40.58	1099063
2019-07-08	40.32	40.87	40.02	40.13	989953
2019-07-09	39.91	40.34	38.78	39.05	1360148
2019-07-10	39.02	39.82	38.92	39.63	1048182
2019-07-11	39.70	40.42	39.42	40.10	1013640
2019-07-12	40.21	41.40	40.19	41.08	1476700
2019-07-15	41.14	41.54	40.76	41.33	1365278
2019-07-16	41.31	41.31	40.55	40.58	849810
2019-07-17	40.50	41.00	40.12	40.88	686447
2019-07-18	40.75	41.42	40.75	41.18	783051
2019-07-19	41.27	41.94	40.99	41.08	878756
2019-07-22	41.01	41.25	40.35	40.53	749633
2019-07-23	40.75	41.04	39.89	40.12	832471
2019-07-24	40.14	40.54	39.83	40.00	981338
2019-07-25	39.97	40.36	39.33	39.69	1198817
2019-07-26	39.96	40.19	39.65	39.89	1007238
2019-07-29	39.90	40.90	39.90	40.58	934001
2019-07-30	40.34	40.81	39.27	40.70	827131
2019-07-31	40.57	41.14	40.02	40.65	825778
2019-08-01	40.64	41.07	39.92	40.10	617720
2019-08-02	39.82	40.46	39.67	40.13	688901
2019-08-05	39.60	39.83	37.91	38.31	897631
2019-08-06	38.36	39.03	37.95	38.18	768067
2019-08-07	37.86	39.09	37.50	38.80	1057266
2019-08-08	38.87	39.89	38.59	39.33	649890
2019-08-09	39.22	39.76	38.83	39.25	562344
2019-08-12	39.04	39.46	37.74	38.24	1096108
2019-08-13	38.21	39.39	37.79	38.97	893446
2019-08-14	38.37	38.79	37.32	37.34	1065645
2019-08-15	37.49	39.19	37.21	38.63	1610116
2019-08-16	38.82	39.54	38.78	39.36	688838
2019-08-19	40.04	40.58	39.90	40.29	643160
2019-08-20	40.16	40.82	39.97	40.37	690926
2019-08-21	40.64	40.98	39.97	40.06	460674
2019-08-22	40.14	41.35	39.97	41.07	678179
2019-08-23	41.03	41.40	40.32	40.42	731213
2019-08-26	40.58	40.76	40.12	40.63	548526
2019-08-27	41.10	41.32	40.00	40.04	649731
2019-08-28	39.98	41.62	39.98	41.33	725839
2019-08-29	41.58	42.55	41.58	42.15	757889
2019-08-30	42.43	43.14	42.33	43.05	636702
2019-09-03	42.56	42.86	41.19	41.23	651475
2019-09-04	41.64	42.02	40.98	41.45	890460
2019-09-05	41.97	42.67	41.54	42.60	1041995
2019-09-06	42.35	42.56	41.63	41.85	1394621
2019-09-09	41.95	42.86	41.56	42.50	1282684
2019-09-10	42.48	44.23	41.64	43.72	2881312
2019-09-11	37.28	41.99	37.26	41.70	9796692
2019-09-12	41.67	42.95	40.72	41.10	1632951
2019-09-13	41.49	42.53	41.07	41.35	864774
2019-09-16	41.37	41.64	40.58	41.57	879961
2019-09-17	41.94	41.94	40.09	40.53	846019
2019-09-18	40.56	40.99	40.22	40.76	737430
2019-09-19	40.86	41.15	40.33	40.92	749455
2019-09-20	41.16	41.85	40.93	41.71	931274
2019-09-23	41.35	41.71	39.06	39.10	1371330
2019-09-24	39.49	39.49	38.11	38.90	1160227
2019-09-25	38.81	39.20	38.00	38.85	915458
2019-09-26	38.87	39.21	38.57	38.86	725019
2019-09-27	39.00	39.37	38.59	38.72	1636470
2019-09-30	38.91	39.06	38.34	38.95	606662
2019-10-01	39.07	39.38	38.20	38.23	681490
2019-10-02	38.23	38.93	37.63	38.68	647575
2019-10-03	38.46	39.84	38.42	39.75	771806
2019-10-04	39.84	40.75	39.84	40.69	530324
2019-10-07	40.58	41.74	40.27	41.27	686871
2019-10-08	40.90	41.54	40.24	40.99	580800
2019-10-09	41.38	42.09	40.26	40.38	738062
2019-10-10	40.35	40.86	38.96	39.03	615388
2019-10-11	39.66	40.22	39.03	39.36	684164
2019-10-14	39.10	39.18	37.81	38.77	737818
2019-10-15	38.71	38.71	38.05	38.17	649891
2019-10-16	38.43	38.93	38.36	38.63	477960
2019-10-17	38.92	39.70	38.65	39.55	525974
2019-10-18	39.26	40.61	39.24	40.32	643439
2019-10-21	40.54	41.23	40.43	40.91	595741
2019-10-22	40.85	41.28	40.38	41.16	339305
2019-10-23	41.16	41.97	40.78	41.01	701009
2019-10-24	41.20	42.47	40.93	42.34	674047
2019-10-25	42.25	43.49	41.83	42.67	732640
2019-10-28	42.76	43.59	42.76	42.86	507355
2019-10-29	43.06	43.13	41.55	41.61	385707
2019-10-30	41.47	41.47	39.71	40.15	553936
2019-10-31	40.17	40.17	39.62	39.78	465592
2019-11-01	39.84	40.80	39.54	40.50	384396
2019-11-04	40.75	41.89	40.36	41.26	467706
2019-11-05	41.41	42.07	41.20	41.33	410632
2019-11-06	41.37	41.54	40.73	41.33	449435
2019-11-07	41.49	41.90	41.32	41.53	362920
2019-11-08	41.49	41.68	40.94	41.50	252131
2019-11-11	41.22	41.30	39.57	39.80	450251
2019-11-12	39.83	40.00	38.85	39.32	525818
2019-11-13	39.17	39.48	38.67	39.37	478396
2019-11-14	39.43	39.43	38.49	38.52	436936
2019-11-15	38.89	39.82	38.25	39.10	890227
2019-11-18	39.14	39.41	38.83	38.98	340977
2019-11-19	39.08	39.34	38.49	38.68	434186
2019-11-20	38.60	39.11	38.24	38.82	538712
2019-11-21	39.03	39.79	38.83	39.57	540702
2019-11-22	39.73	40.10	39.53	39.82	348171
2019-11-25	40.04	40.33	39.46	39.57	559440
2019-11-26	39.86	40.11	38.98	39.11	380166
2019-11-27	39.25	39.48	38.35	39.32	329929
2019-11-29	39.26	40.55	39.11	40.18	339888
2019-12-02	40.14	40.69	40.01	40.21	738425
2019-12-03	40.08	40.45	39.51	40.42	665075
2019-12-04	40.29	40.29	39.01	39.49	682796
2019-12-05	39.54	40.01	39.49	39.64	433821
2019-12-06	40.06	40.46	39.94	40.27	508159
2019-12-09	40.31	40.40	39.57	40.24	837706
2019-12-10	40.24	40.58	39.44	39.99	1727297
2019-12-11	40.98	41.64	37.20	38.58	3119429
2019-12-12	38.66	41.49	38.25	41.33	1665594
2019-12-13	41.00	41.00	39.04	39.41	1121903
2019-12-16	39.35	39.74	38.29	39.26	1163433
2019-12-17	39.31	39.43	38.61	39.00	992646
2019-12-18	39.20	39.43	38.03	39.21	1280932
2019-12-19	39.18	39.31	38.98	39.12	1041735
2019-12-20	39.26	39.69	38.79	38.91	2176762
2019-12-23	39.18	41.26	39.18	41.12	969826
2019-12-24	40.97	41.33	40.06	40.23	386153
2019-12-26	40.32	41.40	40.17	41.25	476852
2019-12-27	41.29	41.68	40.55	40.65	414513
2019-12-30	40.69	40.84	40.05	40.16	492407
2019-12-31	40.13	41.04	40.03	40.17	590482
2020-01-02	40.48	40.71	40.09	40.68	453455
2020-01-03	40.18	40.73	39.75	40.48	501388
2020-01-06	40.09	40.78	39.84	40.38	452607
2020-01-07	40.24	40.51	39.62	40.26	417062
2020-01-08	40.15	41.17	39.97	41.00	418769
2020-01-09	41.01	41.30	40.21	41.19	471251
2020-01-10	41.50	41.50	40.79	41.02	758806
2020-01-13	41.07	41.65	40.19	41.38	1085963
2020-01-14	41.50	41.55	40.81	41.35	517335
2020-01-15	41.53	42.39	41.35	42.17	717359
2020-01-16	42.38	42.95	41.75	42.04	494899
2020-01-17	46.76	48.80	45.84	47.37	5202933
2020-01-21	47.36	47.36	45.87	46.46	1424809
2020-01-22	46.46	46.92	45.76	45.81	654118
2020-01-23	45.72	46.23	45.13	46.19	538216
2020-01-24	46.12	46.37	45.39	46.26	482923
2020-01-27	45.31	46.63	44.97	46.04	386341
2020-01-28	46.48	47.17	45.52	45.61	417285
2020-01-29	45.62	46.06	45.20	45.72	298383
2020-01-30	45.30	45.39	44.16	44.43	443255
2020-01-31	44.27	44.47	43.83	44.16	371499
2020-02-03	44.08	44.82	43.75	44.51	434961
2020-02-04	45.08	45.65	44.67	45.13	279173
2020-02-05	45.48	45.88	45.13	45.78	266241
2020-02-06	45.86	46.38	45.66	46.04	282324
2020-02-07	45.85	46.23	45.67	45.90	266542
2020-02-10	45.71	46.19	45.55	46.12	198621
2020-02-11	46.31	46.50	45.55	45.66	473144
2020-02-12	45.96	46.10	45.37	45.92	260265
2020-02-13	45.60	46.56	45.60	46.48	329999
2020-02-14	46.27	47.13	46.14	47.05	234413
2020-02-18	47.05	47.47	45.83	46.26	290978
2020-02-19	46.62	46.83	46.22	46.25	315460
2020-02-20	46.35	46.90	45.98	46.30	326147
2020-02-21	46.35	47.31	46.30	46.60	341688
2020-02-24	45.23	45.80	44.34	44.62	630080
2020-02-25	44.77	45.00	41.97	42.24	641341
2020-02-26	42.37	42.37	37.27	37.50	1245764
2020-02-27	36.51	37.22	32.99	33.13	1636584
2020-02-28	32.17	33.02	31.43	33.01	1415229
2020-03-02	33.21	33.43	30.94	31.69	1260610
2020-03-03	31.80	32.08	29.09	30.11	1525092
2020-03-04	31.42	34.16	29.93	32.77	2362651
2020-03-05	31.61	32.62	29.86	30.58	2106672
2020-03-06	29.59	29.66	28.05	29.33	1585467
2020-03-09	26.77	27.08	23.26	23.27	1207293
2020-03-10	24.46	24.95	19.79	22.70	1888120
2020-03-11	21.62	21.87	17.58	17.90	1709867
2020-03-12	14.85	15.23	13.11	15.00	3230955
2020-03-13	16.24	16.36	10.93	13.27	2960575
2020-03-16	10.21	10.70	7.11	7.20	4737920
2020-03-17	7.69	7.93	6.11	6.53	6235934
2020-03-18	6.19	7.00	4.61	4.87	5126563
2020-03-19	5.37	9.80	5.00	8.60	9802730
2020-03-20	9.40	9.90	7.50	7.76	6774475
2020-03-23	8.21	10.00	7.00	9.96	5150348
2020-03-24	11.66	17.30	11.55	15.65	15307966
2020-03-25	17.00	18.75	13.82	14.41	10036228
2020-03-26	14.83	17.80	14.00	17.31	7024757
2020-03-27	16.00	16.45	14.54	14.80	4572524
2020-03-30	14.05	14.40	12.16	12.39	4470959
2020-03-31	12.52	14.58	12.50	13.08	3426860
2020-04-01	11.77	12.43	10.10	10.70	5023675
2020-04-02	10.48	11.39	9.50	10.05	5833324
2020-04-03	10.71	10.95	9.63	10.20	6320289
2020-04-06	11.25	12.36	10.41	11.49	6367155
2020-04-07	13.30	14.19	11.55	11.99	7034934
2020-04-08	12.32	13.59	11.78	12.81	4980961
2020-04-09	13.97	15.80	13.76	14.68	7458235
2020-04-13	14.61	14.68	13.02	13.79	4624927
2020-04-14	14.46	14.73	12.00	12.23	18438803
2020-04-15	11.05	12.36	10.92	12.04	6998777
2020-04-16	12.13	12.32	11.00	11.26	4580558
2020-04-17	12.38	12.39	11.33	11.90	4690974
2020-04-20	11.41	12.10	11.11	11.56	3093495
2020-04-21	11.35	11.79	11.04	11.57	2345587
2020-04-22	11.92	12.15	11.55	12.00	3278751
2020-04-23	12.14	12.28	11.52	11.61	3047131
2020-04-24	11.75	12.22	11.38	12.00	3930945
2020-04-27	12.37	13.16	12.01	12.85	4817270
2020-04-28	13.60	13.99	12.55	13.90	6075117
2020-04-29	14.85	16.66	14.66	15.66	7811842
2020-04-30	15.26	15.83	14.45	14.64	3818817
2020-05-01	13.88	14.21	13.02	13.33	3496633
2020-05-04	11.00	11.48	10.81	11.26	13813199
2020-05-05	11.75	11.82	11.03	11.06	6289819
2020-05-06	11.15	11.34	10.65	10.81	4061709
2020-05-07	11.14	11.19	10.78	11.00	3837832
2020-05-08	11.25	11.68	11.13	11.50	5054366
2020-05-11	11.31	11.36	10.72	10.86	4547071
2020-05-12	10.90	11.05	10.11	10.11	5161617
2020-05-13	10.10	10.17	8.71	9.26	5585238
2020-05-14	8.80	9.93	8.43	9.86	4631745
2020-05-15	9.65	10.44	9.55	9.75	3809575
2020-05-18	10.57	11.78	10.20	11.57	7290689
2020-05-19	11.46	11.84	10.51	11.22	6702127
2020-05-20	11.58	11.82	10.93	11.17	4354580
2020-05-21	11.01	11.85	11.00	11.53	4986929
2020-05-22	11.65	12.19	11.41	12.04	4620498
2020-05-26	13.47	13.47	12.10	12.22	7870128
2020-05-27	12.91	14.74	12.43	14.59	9702086
2020-05-28	15.20	15.30	13.36	13.63	9730447
2020-05-29	13.04	13.59	12.69	13.19	5873649
2020-06-01	13.10	14.10	12.94	13.82	5477877
2020-06-02	14.08	14.43	13.21	13.31	5710881
2020-06-03	13.75	17.14	13.74	15.92	25137689
2020-06-04	16.50	20.80	16.19	19.48	31373886
2020-06-05	23.05	23.43	17.89	18.89	34246979
2020-06-08	20.31	21.33	19.62	20.97	16500671
2020-06-09	19.88	20.27	17.95	19.26	10879633
2020-06-10	19.23	19.24	16.70	17.31	13047061
2020-06-11	15.14	16.52	14.36	14.63	13926258
2020-06-12	17.13	17.25	15.07	16.60	19341814
2020-06-15	15.47	17.34	15.14	17.10	15080864
2020-06-16	18.70	18.90	16.41	16.74	15470231
2020-06-17	16.55	16.75	16.05	16.24	6581677
2020-06-18	15.82	16.96	15.64	16.72	6599814
2020-06-19	17.01	17.28	15.81	16.01	13441077
2020-06-22	15.67	15.88	14.40	14.67	9612559
2020-06-23	14.91	16.20	14.68	16.14	8391338
2020-06-24	15.51	15.65	13.52	14.19	14672314
2020-06-25	13.51	14.38	13.20	13.82	8691483
2020-06-26	13.63	13.77	12.01	12.32	15177435
2020-06-29	12.37	13.37	11.43	13.14	9184296
2020-06-30	13.09	13.51	12.61	13.33	7863822
2020-07-01	13.52	14.38	13.11	13.21	8810793
2020-07-02	13.72	13.79	12.69	12.74	7037551
2020-07-06	13.09	13.18	12.26	12.94	6840752
2020-07-07	12.58	12.79	12.07	12.13	5647725
2020-07-08	12.10	12.53	11.80	12.46	5172456
2020-07-09	12.44	12.50	11.62	11.79	5663107
2020-07-10	11.69	12.12	11.23	12.09	5613183
2020-07-13	12.33	12.70	11.61	11.80	6472944
2020-07-14	11.67	12.09	11.36	11.60	6383218
2020-07-15	12.65	14.07	12.26	13.72	18452719
2020-07-16	12.99	13.57	12.66	12.97	7015080
2020-07-17	12.87	13.36	12.73	13.27	5369946
2020-07-20	13.23	13.42	12.30	12.64	5491253
2020-07-21	12.79	13.27	12.78	12.90	5098906
2020-07-22	12.85	13.76	12.72	12.98	5168607
2020-07-23	12.95	13.37	12.58	13.02	4890563
2020-07-24	12.89	13.48	12.75	13.32	4239921
2020-07-27	13.34	13.37	11.95	12.28	9842725
2020-07-28	12.08	12.77	12.02	12.56	3883587
2020-07-29	12.67	13.73	12.56	13.58	6694081
2020-07-30	13.25	13.41	12.89	13.18	3580215
2020-07-31	13.20	13.20	12.26	12.34	4810181
2020-08-03	12.41	12.45	11.72	12.04	4681799
2020-08-04	12.17	13.14	12.16	12.71	5323734
2020-08-05	12.96	13.23	12.69	12.97	4164995
2020-08-06	12.90	13.97	12.81	13.35	5575070
2020-08-07	13.28	13.72	12.82	13.67	3892770
2020-08-10	13.99	15.42	13.93	15.04	9306241
2020-08-11	15.93	16.86	15.59	15.95	12690846
2020-08-12	16.40	16.46	14.93	15.54	6746198
2020-08-13	15.27	15.84	14.96	15.27	3562605
2020-08-14	15.08	15.42	14.90	15.23	3019767
2020-08-17	15.16	15.33	14.22	14.37	4563188
2020-08-18	14.28	14.36	13.75	14.21	3503300
2020-08-19	14.10	14.52	13.82	13.87	2838367
2020-08-20	13.62	13.95	13.40	13.77	2242654
2020-08-21	13.69	14.11	13.43	13.51	3573155
2020-08-24	13.79	14.52	13.30	14.50	4883080
2020-08-25	14.72	14.94	14.05	14.60	3847443
2020-08-26	14.58	14.71	14.00	14.10	3087252
2020-08-27	14.30	15.61	14.28	15.07	7293665
2020-08-28	15.24	17.59	15.02	17.54	14769970
2020-08-31	17.05	17.16	16.20	16.63	7174224
2020-09-01	16.40	18.34	16.26	18.12	7650311
2020-09-02	18.30	19.42	17.72	18.87	7669774
2020-09-03	18.89	20.12	18.30	18.47	8150389
2020-09-04	18.76	19.24	17.90	18.85	6846594
2020-09-08	18.77	20.17	18.69	18.77	7376784
2020-09-09	18.83	18.98	17.94	18.44	4881190
2020-09-10	18.20	19.23	17.95	18.02	5542329
2020-09-11	17.55	18.13	15.50	16.53	11556494
2020-09-14	16.42	18.40	16.10	18.34	5554216
2020-09-15	18.27	19.79	17.71	19.02	6058798
2020-09-16	19.05	19.20	18.23	19.12	4675582
2020-09-17	16.42	17.37	13.01	14.12	45954035
2020-09-18	15.68	16.59	15.60	16.47	24258528
2020-09-21	15.85	16.29	14.82	16.28	9146836
2020-09-22	16.22	16.65	15.87	16.62	4284081
2020-09-23	16.66	17.82	16.10	16.11	5554545
2020-09-24	15.76	16.54	15.21	15.80	4095175
2020-09-25	15.85	16.03	15.31	16.00	4260629
2020-09-28	16.21	16.63	15.52	16.37	4426271
2020-09-29	16.17	16.17	15.01	15.17	5834556
2020-09-30	15.41	16.04	15.14	15.16	4272938
2020-10-01	15.24	15.56	15.06	15.55	3148192
2020-10-02	14.76	15.82	14.55	15.71	3400607
2020-10-05	15.83	16.20	15.32	15.39	3238158
2020-10-06	15.64	16.60	15.26	15.46	5560902
2020-10-07	15.95	16.37	15.26	15.64	4816549
2020-10-08	15.94	16.14	15.44	16.04	3122673
2020-10-09	16.18	16.38	15.81	16.10	2169844
2020-10-12	16.07	16.11	15.43	15.58	2480079
2020-10-13	15.25	15.35	14.60	14.64	3563342
2020-10-14	15.19	15.77	14.97	15.65	4404593
2020-10-15	15.25	16.19	15.16	16.17	2799320
2020-10-16	16.19	16.34	15.54	16.17	3157601
2020-10-19	16.64	17.88	16.60	17.36	5376514
2020-10-20	18.58	18.95	17.70	18.79	5511011
2020-10-21	18.91	19.37	18.60	19.15	4107243
2020-10-22	19.11	20.76	19.05	20.48	5407631
2020-10-23	20.67	21.38	19.75	20.45	4007566
2020-10-26	19.65	20.04	18.35	18.61	3537900
2020-10-27	18.65	18.82	18.00	18.30	2514105
2020-10-28	17.42	17.69	16.79	16.97	2918208
2020-10-29	16.98	17.54	16.61	17.48	2167628
2020-10-30	17.24	17.82	16.74	17.16	1611734
2020-11-02	17.38	17.40	16.33	16.71	2627488
2020-11-03	16.88	17.60	16.88	17.15	2018958
2020-11-04	17.18	18.05	16.64	17.84	2411541
2020-11-05	18.17	19.32	18.14	18.70	2265943
2020-11-06	18.38	18.86	18.20	18.50	1782811
2020-11-09	23.27	27.63	23.23	24.66	12077213
2020-11-10	24.29	25.17	23.63	23.69	3757968
2020-11-11	22.91	23.15	21.22	21.39	3432314
2020-11-12	20.24	21.75	20.24	20.57	2498609
2020-11-13	20.89	22.31	20.53	21.85	2885061
2020-11-16	23.62	24.50	22.14	23.80	5074648
2020-11-17	23.17	24.56	23.08	24.24	2454785
2020-11-18	24.62	26.12	24.42	24.43	3258583
2020-11-19	24.35	24.80	23.61	24.47	1661761
2020-11-20	24.22	24.41	22.97	23.78	2644347
2020-11-23	24.25	25.25	23.48	25.12	2587951
2020-11-24	26.18	27.10	25.56	27.04	2647527
2020-11-25	26.14	26.83	25.78	26.51	1542330
2020-11-27	26.78	27.18	26.44	26.69	871500
2020-11-30	26.63	26.63	25.04	25.32	1974240
2020-12-01	25.02	26.21	24.65	25.54	2251474
2020-12-02	24.89	25.98	24.05	25.88	2058630
2020-12-03	26.25	27.38	25.65	26.36	1989410
2020-12-04	26.94	27.17	26.43	26.67	1765851
2020-12-07	26.50	26.51	24.75	24.94	2921015
2020-12-08	24.78	25.98	24.63	25.37	2196857
2020-12-09	25.55	26.16	25.03	25.63	3152339
2020-12-10	25.00	25.77	24.92	25.73	3589792
2020-12-11	25.50	26.19	24.34	25.02	4331232
2020-12-14	25.63	25.94	23.96	24.07	3259322
2020-12-15	24.36	26.87	24.30	26.81	3717953
2020-12-16	26.25	26.90	25.51	26.15	3181998
2020-12-17	25.77	28.31	25.50	28.19	3311212
2020-12-18	27.78	28.67	27.24	27.78	3058667
2020-12-21	26.50	28.31	26.17	28.00	1914914
2020-12-22	28.19	28.80	27.40	28.55	1916402
2020-12-23	28.77	29.89	28.77	29.14	1861828
2020-12-24	29.35	29.86	29.24	29.58	878112
2020-12-28	30.12	30.28	28.99	29.01	1811792
2020-12-29	29.13	29.59	28.32	29.54	1217060
2020-12-30	29.69	30.66	28.84	28.84	2512407
2020-12-31	28.70	30.66	27.55	30.02	2615209
2021-01-04	30.14	30.14	26.80	27.01	4256954
2021-01-05	27.00	28.71	26.99	28.21	2510273
2021-01-06	28.35	31.79	28.26	30.09	3036261
2021-01-07	30.56	31.99	30.00	31.84	2193804
2021-01-08	32.00	32.38	30.59	31.43	1740866
2021-01-11	30.34	33.15	30.30	32.51	2063253
2021-01-12	33.21	33.96	32.75	33.90	1387049
2021-01-13	33.51	34.31	32.99	33.35	1320375
2021-01-14	33.75	34.70	32.90	33.40	1837476
2021-01-15	33.14	33.96	32.18	33.66	2267911
2021-01-19	34.08	35.99	33.90	35.67	2475765
2021-01-20	35.55	35.99	34.01	34.59	1988854
2021-01-21	34.64	34.81	33.29	33.69	1010039
2021-01-22	33.24	34.17	32.70	34.00	1179404
2021-01-25	34.36	36.58	33.84	35.19	3591283
2021-01-26	35.75	35.95	34.00	34.18	1170656
2021-01-27	33.05	37.42	33.01	33.83	4808537
2021-01-28	34.45	37.49	33.73	35.58	4363742
2021-01-29	36.01	36.34	33.48	34.02	2020255
2021-02-01	34.51	35.25	32.87	34.25	1750093
2021-02-02	34.73	34.82	33.33	33.87	1520472
2021-02-03	34.12	36.72	33.63	36.66	1392297
2021-02-04	36.86	37.99	36.84	37.77	1213676
2021-02-05	37.99	38.12	36.35	36.79	1398874
2021-02-08	36.95	38.04	36.60	37.92	1275465
2021-02-09	37.76	38.67	36.86	37.61	876346
2021-02-10	38.58	40.04	38.08	38.85	1294946
2021-02-11	38.96	39.29	37.10	37.67	1266091
2021-02-12	37.52	38.15	37.30	37.96	896429
2021-02-16	37.97	38.50	36.71	37.40	796222
2021-02-17	36.84	38.23	36.00	36.84	1211447
2021-02-18	36.53	37.50	36.00	37.01	1250845
2021-02-19	37.68	39.65	37.57	38.89	1164975
2021-02-22	38.48	41.40	38.46	40.61	1443202
2021-02-23	40.19	41.08	37.82	39.54	1787697
2021-02-24	40.00	42.08	39.76	41.80	1491768
2021-02-25	41.67	41.84	38.14	39.62	2203372
2021-02-26	39.51	41.46	38.43	40.61	1293677
2021-03-01	41.79	42.26	41.05	41.61	945376
2021-03-02	41.69	42.37	40.58	40.72	929550
2021-03-03	41.08	43.00	41.08	41.94	1088513
2021-03-04	42.26	42.64	39.84	41.78	1919540
2021-03-05	42.02	42.45	37.79	42.38	2919384
2021-03-08	42.48	44.98	42.38	44.65	1813522
2021-03-09	45.23	45.27	43.21	44.03	1566127
2021-03-10	44.49	45.64	43.39	45.45	1251482
2021-03-11	45.93	47.43	45.04	45.62	1582355
2021-03-12	46.44	46.90	45.50	46.52	1360706
2021-03-15	47.20	48.28	46.09	46.30	1011838
2021-03-16	46.31	46.73	44.89	45.09	1005010
2021-03-17	44.50	46.97	44.07	46.55	939877
2021-03-18	46.45	47.68	45.35	45.62	923572
2021-03-19	45.62	46.98	44.36	46.26	1243206
2021-03-22	47.11	47.77	44.93	45.54	1186894
2021-03-23	45.20	45.26	42.20	42.73	1312108
2021-03-24	43.72	46.42	42.69	42.83	2223834
2021-03-25	41.99	48.00	41.35	47.97	2184007
2021-03-26	48.70	51.73	47.60	49.10	2507849
2021-03-29	49.16	49.47	45.88	46.82	1561471
2021-03-30	47.16	48.11	46.42	47.66	1482811
2021-03-31	47.80	48.79	47.57	47.90	1692816
2021-04-01	47.11	47.31	44.04	45.31	3742993
2021-04-05	46.00	46.30	43.22	44.32	2392639
2021-04-06	44.30	45.90	44.01	44.78	1758875
2021-04-07	44.62	45.62	44.27	44.53	1158641
2021-04-08	44.53	44.99	43.50	44.68	1160726
2021-04-09	44.27	44.66	43.62	44.07	852089
2021-04-12	43.88	44.32	43.07	43.52	887349
2021-04-13	43.31	43.90	42.03	43.51	1273418
2021-04-14	43.43	45.55	43.43	45.15	1097927
2021-04-15	45.23	45.37	43.86	44.24	857565
2021-04-16	44.46	44.66	43.30	43.78	738224
2021-04-19	43.47	44.03	42.48	42.86	884234
2021-04-20	43.38	44.98	41.02	43.68	2397678
2021-04-21	43.52	46.08	42.63	46.04	1431575
2021-04-22	46.23	47.21	45.70	46.39	1072044
2021-04-23	46.38	46.82	45.82	46.75	883197
2021-04-26	47.03	47.82	46.29	46.54	765239
2021-04-27	47.00	47.98	46.50	46.99	1116958
2021-04-28	46.66	47.75	46.38	46.50	770638
2021-04-29	47.31	49.44	45.80	46.11	2313126
2021-04-30	45.71	47.17	45.31	45.66	851928
2021-05-03	46.03	46.53	44.78	45.89	891127
2021-05-04	45.32	46.43	44.58	45.90	1181902
2021-05-05	46.38	46.38	44.95	45.32	792401
2021-05-06	45.43	45.61	43.00	44.22	1022392
2021-05-07	44.31	45.56	43.72	44.85	874929
2021-05-10	44.63	45.05	42.52	42.56	1426216
2021-05-11	41.47	43.14	40.81	43.00	1073357
2021-05-12	42.09	43.06	40.32	40.62	1017890
2021-05-13	40.63	42.69	39.64	42.31	1211921
2021-05-14	42.40	44.74	41.97	44.01	1096724
2021-05-17	43.70	44.64	42.84	44.57	894310
2021-05-18	44.50	44.52	43.02	43.03	984372
2021-05-19	41.99	42.84	40.76	42.56	967645
2021-05-20	42.31	42.34	40.89	41.57	1143713
2021-05-21	41.76	42.71	40.03	41.16	1656045
2021-05-24	41.31	41.96	40.26	41.49	3834379
2021-05-25	41.81	42.55	40.97	40.99	1497599
2021-05-26	41.09	42.52	41.09	42.24	888090
2021-05-27	42.85	42.85	41.75	42.10	1100996
2021-05-28	42.08	42.54	41.21	42.28	772275
2021-06-01	42.59	43.07	41.73	42.73	1397159
2021-06-02	42.88	44.13	42.41	43.16	1075038
2021-06-03	42.76	42.77	40.77	40.92	1820751
2021-06-04	41.16	41.69	39.94	41.32	935408
2021-06-07	41.61	42.49	41.42	42.21	1609564
2021-06-08	42.71	46.79	42.61	46.34	2520247
2021-06-09	46.00	47.31	45.55	45.81	1579682
2021-06-10	45.73	46.04	43.05	44.08	2506920
2021-06-11	46.82	47.95	41.96	42.87	6237491
2021-06-14	43.01	43.75	42.00	42.28	1641812
2021-06-15	42.51	42.51	40.49	41.24	1584246
2021-06-16	40.90	41.98	40.16	41.89	1169318
2021-06-17	41.89	42.39	39.78	40.05	1295005
2021-06-18	39.37	40.32	39.06	39.67	1305588
2021-06-21	39.77	40.87	39.39	40.78	1018745
2021-06-22	40.59	41.66	39.83	41.35	777319
2021-06-23	41.35	41.51	40.54	40.73	1099092
2021-06-24	40.90	42.47	40.88	41.99	1171320
2021-06-25	42.07	42.24	40.53	40.69	1731091
2021-06-28	40.92	41.37	39.02	40.39	1929848
2021-06-29	40.32	40.63	39.30	39.82	1049298
2021-06-30	39.94	40.69	39.42	40.60	805523
2021-07-01	40.80	41.46	40.35	40.77	988086
2021-07-02	41.00	41.00	39.91	39.93	541654
2021-07-06	39.90	39.90	37.85	38.89	1411478
2021-07-07	38.57	38.69	36.74	37.13	1738037
2021-07-08	35.99	36.91	35.27	36.34	1304089
2021-07-09	36.61	38.69	36.36	38.51	1064658
2021-07-12	38.17	39.53	38.02	39.21	794572
2021-07-13	38.97	39.11	38.09	38.37	696564
2021-07-14	38.58	39.31	37.02	37.09	559306
2021-07-15	36.81	37.19	34.94	36.19	1041865
2021-07-16	36.72	37.34	35.23	35.29	1164283
2021-07-19	33.70	34.00	32.25	32.86	1797068
2021-07-20	33.24	35.03	32.63	34.60	1213820
2021-07-21	34.87	36.48	34.87	36.30	998237
2021-07-22	35.90	36.13	34.46	34.57	1041880
2021-07-23	34.94	35.25	33.47	33.88	691218
2021-07-26	34.92	36.78	34.20	36.75	1280070
2021-07-27	37.27	37.27	35.26	36.32	934888
2021-07-28	37.48	37.48	34.61	34.76	928960
2021-07-29	35.69	35.69	34.53	34.66	690717
2021-07-30	34.77	35.09	33.15	33.28	737518
2021-08-02	33.99	34.92	32.90	33.00	651671
2021-08-03	33.40	33.40	31.45	32.84	1216316
2021-08-04	32.83	33.03	32.10	32.37	647760
2021-08-05	32.93	34.17	32.52	33.75	967912
2021-08-06	34.34	34.92	33.75	34.76	773040
2021-08-09	34.37	34.37	32.85	33.45	1097068
2021-08-10	33.99	35.43	33.47	35.22	911349
2021-08-11	35.47	37.37	34.36	36.99	1121679
2021-08-12	36.71	37.10	35.83	36.89	678235
2021-08-13	36.69	36.69	35.59	35.67	700330
2021-08-16	34.97	35.69	34.01	35.41	577328
2021-08-17	34.61	34.87	32.90	33.47	1033049
2021-08-18	33.51	34.53	32.31	33.64	697614
2021-08-19	32.86	32.97	30.92	31.48	1249048
2021-08-20	31.32	32.30	31.32	31.96	648645
2021-08-23	32.19	33.86	32.19	33.80	1732972
2021-08-24	34.06	35.77	34.06	35.38	2439200
2021-08-25	36.05	38.28	35.60	37.15	1550248
2021-08-26	36.59	37.70	36.09	36.58	718246
2021-08-27	38.42	38.90	37.92	38.28	1318032
2021-08-30	37.16	37.35	35.99	36.50	1518133
2021-08-31	36.28	37.86	36.00	37.42	943376
2021-09-01	37.57	37.84	36.75	37.53	778757
2021-09-02	37.59	37.68	36.60	37.10	790786
2021-09-03	37.00	37.14	36.00	36.42	892659
2021-09-07	36.13	36.13	35.10	35.30	1458302
2021-09-08	35.56	35.86	34.56	34.77	1269285
2021-09-09	34.55	36.12	33.80	35.44	2908017
2021-09-10	39.73	41.09	35.65	35.85	7548396
2021-09-13	36.29	36.61	33.70	36.26	2344479
2021-09-14	36.28	36.28	34.36	34.76	2004292
2021-09-15	34.53	35.95	33.65	35.83	1322170
2021-09-16	35.45	36.72	35.30	36.48	1319224
2021-09-17	36.47	37.21	35.85	36.42	3568924
2021-09-20	35.44	36.81	34.84	36.50	1174820
2021-09-21	36.48	36.92	35.72	35.91	897632
2021-09-22	36.11	38.68	36.08	38.40	1642550
2021-09-23	38.70	40.50	38.55	39.85	1680143
2021-09-24	40.73	42.27	40.55	41.58	1984657
2021-09-27	41.81	42.98	41.06	41.09	1164153
2021-09-28	40.77	41.13	39.88	40.30	1106988
2021-09-29	40.64	40.90	39.02	39.13	704699
2021-09-30	38.90	38.98	38.07	38.33	819003
2021-10-01	39.49	42.01	39.40	41.61	1557453
2021-10-04	41.45	41.84	40.16	40.42	831432
2021-10-05	40.60	40.92	39.78	40.66	743231
2021-10-06	40.30	41.70	40.04	41.14	906867
2021-10-07	40.96	41.60	39.99	40.51	887524
2021-10-08	40.18	40.35	38.02	38.14	1563922
2021-10-11	37.69	38.54	37.36	38.09	1230045
2021-10-12	38.31	39.58	38.19	39.01	758745
2021-10-13	38.66	38.75	37.62	38.14	768875
2021-10-14	38.24	38.71	37.95	38.23	950277
2021-10-15	38.99	39.29	36.96	37.03	1081074
2021-10-18	36.86	37.29	36.30	36.75	894726
2021-10-19	36.98	37.23	36.28	36.32	717163
2021-10-20	35.26	37.05	35.05	35.78	1178787
2021-10-21	35.60	37.70	35.42	36.90	1494438
2021-10-22	36.68	38.30	36.43	38.27	1280366
2021-10-25	38.29	39.47	38.06	39.47	961666
2021-10-26	39.36	39.60	38.11	38.85	1175977
2021-10-27	38.88	38.97	38.00	38.04	611611
2021-10-28	38.03	38.52	37.10	37.21	936541
2021-10-29	37.20	38.30	36.52	37.13	967729
2021-11-01	37.57	38.80	37.00	38.16	1128621
2021-11-02	38.16	38.16	36.68	36.96	1078227
2021-11-03	36.64	39.04	36.59	38.64	1206913
2021-11-04	39.10	39.38	37.61	37.78	1036376
2021-11-05	39.23	40.87	39.23	40.40	1560807
2021-11-08	40.26	40.65	38.64	38.89	1159115
2021-11-09	38.72	39.41	38.40	39.36	659351
2021-11-10	38.92	39.44	37.97	38.23	654113
2021-11-11	38.23	38.83	37.78	38.39	784880
2021-11-12	38.30	38.60	37.69	38.02	569809
2021-11-15	38.60	38.90	37.90	38.01	641744
2021-11-16	37.92	38.46	37.60	38.35	664419
2021-11-17	38.00	39.47	37.86	39.04	769462
2021-11-18	39.11	39.46	37.45	38.12	928456
2021-11-19	37.35	37.55	36.33	36.42	1015972
2021-11-22	36.21	37.30	35.74	36.10	1144161
2021-11-23	36.49	36.70	35.16	36.14	839216
2021-11-24	35.81	36.79	35.44	36.41	748017
2021-11-26	34.08	34.37	32.42	34.11	1227500
2021-11-29	34.90	34.96	32.40	33.17	1668057
2021-11-30	32.47	32.82	31.28	32.48	1861055
2021-12-01	33.63	34.25	30.10	30.14	2115997
2021-12-02	30.27	32.50	30.10	32.08	2258722
2021-12-03	31.96	32.15	29.83	30.16	2024899
2021-12-06	30.25	33.25	29.94	32.66	1830174
2021-12-07	33.70	34.44	32.99	33.10	2428482
2021-12-08	34.45	36.45	33.87	35.96	3666063
2021-12-09	35.74	35.93	34.15	34.24	1377198
2021-12-10	35.52	36.11	33.84	34.37	1356211
2021-12-13	33.84	36.44	33.69	35.69	2858972
2021-12-14	34.91	38.15	34.87	38.02	3007863
2021-12-15	37.68	37.83	34.97	36.10	1620523
2021-12-16	36.39	36.74	32.85	33.11	2029377
2021-12-17	32.72	34.28	31.64	33.76	2512098
2021-12-20	32.45	33.51	31.59	33.37	1831727
2021-12-21	34.11	37.53	33.90	37.28	1818074
2021-12-22	37.28	39.04	36.89	38.57	1317067
2021-12-23	39.00	39.62	38.35	39.47	1002576
2021-12-27	39.25	40.05	38.50	39.55	797669
2021-12-28	39.26	39.90	38.80	38.87	618289
2021-12-29	38.65	39.54	38.43	38.75	818070
2021-12-30	38.51	39.42	38.49	38.49	627626
2021-12-31	38.49	38.83	38.08	38.40	569068
2022-01-03	39.00	40.69	38.54	39.20	1526482
2022-01-04	39.40	40.28	39.27	39.91	974411
2022-01-05	39.90	40.64	38.13	38.32	952601
2022-01-06	38.25	39.42	38.18	38.32	1109893
2022-01-07	37.90	39.10	37.88	38.43	771943
2022-01-10	38.06	38.77	36.15	38.71	1239621
2022-01-11	38.46	39.42	37.45	38.68	869042
2022-01-12	39.01	39.39	38.16	38.66	714651
2022-01-13	38.83	39.89	37.99	38.05	1477125
2022-01-14	38.35	39.25	37.11	38.06	1457961
2022-01-18	37.43	37.76	35.16	35.31	1417099
2022-01-19	35.48	36.68	34.92	35.57	1335985
2022-01-20	35.88	36.68	34.58	34.66	939576
2022-01-21	34.16	35.28	33.71	33.97	1520266
2022-01-24	32.87	35.66	32.57	35.40	1602952
2022-01-25	34.74	36.12	34.19	35.74	1121238
2022-01-26	36.55	36.73	34.45	34.71	1018004
2022-01-27	34.77	35.48	33.79	34.12	952507
2022-01-28	34.27	35.33	33.02	35.31	884308
2022-01-31	34.97	36.00	34.52	35.79	735361
2022-02-01	35.93	37.40	35.69	36.49	824398
2022-02-02	36.49	37.47	35.65	35.80	834331
2022-02-03	35.41	36.15	34.82	35.88	1249906
2022-02-04	35.93	36.88	35.30	36.52	866736
2022-02-07	36.78	38.12	36.50	37.85	1584979
2022-02-08	38.00	39.40	37.75	39.13	1602198
2022-02-09	39.30	39.95	38.87	39.46	972408
2022-02-10	39.00	42.84	39.00	39.87	1938715
2022-02-11	39.35	41.55	39.35	39.82	1148622
2022-02-14	39.40	40.56	39.40	40.07	814742
2022-02-15	40.40	42.91	40.11	42.66	1254053
2022-02-16	41.65	43.98	41.62	43.90	985980
2022-02-17	43.46	44.50	42.19	42.39	1003163
2022-02-18	42.13	43.47	42.03	42.43	1140411
2022-02-22	41.51	42.78	41.16	41.47	594715
2022-02-23	41.85	42.45	40.50	40.85	668611
2022-02-24	38.98	41.86	38.80	41.74	807190
2022-02-25	41.75	43.25	41.25	43.16	659053
2022-02-28	42.75	43.48	42.04	43.34	725262
2022-03-01	43.35	44.33	42.99	44.11	1714259
2022-03-02	44.71	47.19	44.14	46.50	2875188
2022-03-03	46.47	46.60	43.07	43.58	1223456
2022-03-04	43.33	43.40	40.16	40.93	1210786
2022-03-07	40.80	40.99	34.68	34.86	2280221
2022-03-08	34.89	37.36	33.63	36.15	1386997
2022-03-09	37.40	39.21	37.24	38.49	818756
2022-03-10	37.76	39.33	37.55	39.16	719404
2022-03-11	39.64	39.89	38.74	39.34	635890
2022-03-14	39.62	40.12	38.35	38.74	618184
2022-03-15	39.32	40.48	38.94	39.82	571666
2022-03-16	40.48	42.96	40.36	42.77	1009821
2022-03-17	42.36	43.46	41.81	43.36	475811
2022-03-18	42.82	44.00	42.66	42.84	1226881
2022-03-21	43.27	43.27	41.27	42.24	658945
2022-03-22	42.41	43.98	42.29	43.64	1673997
2022-03-23	43.45	45.08	43.00	44.37	762934
2022-03-24	44.61	44.66	43.21	43.97	925480
2022-03-25	43.87	44.03	42.01	43.34	1169528
2022-03-28	44.25	44.35	42.69	43.12	2865700
2022-03-29	43.75	50.00	43.55	49.53	6618782
2022-03-30	49.49	52.54	49.10	49.91	2872478
2022-03-31	49.93	50.70	49.02	49.10	1221127
2022-04-01	49.26	49.50	47.80	48.27	1009060
2022-04-04	48.11	48.21	46.16	46.85	880388
2022-04-05	47.10	47.71	46.32	46.40	1243859
2022-04-06	44.00	44.27	41.27	42.51	3053189
2022-04-07	42.56	42.95	40.57	41.54	1303531
2022-04-08	41.60	41.77	39.95	40.44	1198371
2022-04-11	40.91	42.90	40.56	42.73	1453400
2022-04-12	43.31	44.10	42.61	42.97	900577
2022-04-13	43.70	46.02	43.69	45.89	1223550
2022-04-14	46.12	46.77	45.49	45.98	816680
2022-04-18	46.21	47.85	45.98	47.71	817249
2022-04-19	47.49	49.36	47.46	48.86	1266923
2022-04-20	48.96	49.18	47.95	48.50	915711
2022-04-21	49.80	50.17	46.93	47.17	1052796
2022-04-22	47.12	47.91	46.88	47.09	626802
2022-04-25	46.16	49.04	46.16	48.53	1748029
2022-04-26	48.00	48.03	46.53	46.55	992547
2022-04-27	46.58	47.05	45.51	45.96	1220163
2022-04-28	46.85	47.73	45.52	46.80	1191884
2022-04-29	46.66	47.51	45.35	45.50	1192619
2022-05-02	45.75	46.46	44.65	46.30	1104155
2022-05-03	46.72	46.98	44.84	46.88	1151036
2022-05-04	47.14	48.19	44.94	47.71	1111905
2022-05-05	47.19	47.19	43.31	44.08	1149685
2022-05-06	44.10	45.93	42.84	44.84	1295035
2022-05-09	43.63	44.11	39.00	39.40	1419986
2022-05-10	39.56	41.24	38.41	40.13	1347884
2022-05-11	40.04	41.01	38.20	38.42	1740002
2022-05-12	38.19	39.22	37.18	38.37	1214845
2022-05-13	39.20	40.56	38.84	39.03	1160745
2022-05-16	38.71	39.25	37.14	37.39	941040
2022-05-17	38.25	39.64	37.42	38.69	1153847
2022-05-18	38.17	38.43	35.65	36.24	955034
2022-05-19	35.55	36.66	35.33	35.76	1128712
2022-05-20	36.43	36.62	33.20	34.86	1230314
2022-05-23	35.28	35.33	33.34	34.75	1060091
2022-05-24	34.10	34.10	30.23	30.72	1934507
2022-05-25	30.67	33.91	30.64	33.52	1482734
2022-05-26	34.20	38.62	34.09	38.06	1698066
2022-05-27	38.22	39.37	38.22	38.44	889746
2022-05-31	38.01	38.74	37.35	37.89	920606
2022-06-01	38.72	38.72	36.91	37.95	2364802
2022-06-02	37.76	38.46	37.14	38.05	1158170
2022-06-03	37.33	37.77	35.53	35.59	1773501
2022-06-06	36.00	37.28	34.79	37.25	2660471
2022-06-07	39.94	40.23	36.96	39.06	2683350
2022-06-08	39.24	41.84	38.53	41.06	1882435
2022-06-09	40.86	41.28	39.64	39.64	807750
2022-06-10	38.24	39.51	37.16	37.63	1186583
2022-06-13	36.14	36.36	34.20	34.49	1072566
2022-06-14	34.54	35.65	34.25	34.97	825499
2022-06-15	35.78	36.99	35.43	36.25	787595
2022-06-16	35.00	35.27	32.56	33.02	769459
2022-06-17	33.44	34.60	33.13	34.13	1161856
2022-06-21	34.49	34.74	32.39	32.66	1062612
2022-06-22	32.02	34.14	32.01	33.24	1071342
2022-06-23	33.28	33.51	32.06	32.51	914460
2022-06-24	32.69	36.02	32.36	35.73	1725783
2022-06-27	35.28	36.21	34.38	34.95	615257
2022-06-28	35.18	35.75	33.54	33.62	681638
2022-06-29	33.66	33.80	32.26	33.77	1126940
2022-06-30	33.16	33.49	32.46	32.78	1626919
2022-07-01	32.93	33.91	32.37	33.71	874835
2022-07-05	32.72	34.16	32.25	34.12	927507
2022-07-06	34.18	34.55	32.25	32.38	828686
2022-07-07	32.88	33.91	32.71	32.95	810115
2022-07-08	33.02	33.60	32.11	32.16	790533
2022-07-11	31.51	32.38	31.01	32.25	1565267
2022-07-12	31.76	32.08	29.73	31.00	1840233
2022-07-13	29.88	31.86	29.60	31.78	1619416
2022-07-14	31.17	32.39	31.00	31.48	1304244
2022-07-15	32.19	33.20	31.91	31.94	1877527
2022-07-18	32.50	34.20	32.50	33.21	1330303
2022-07-19	33.60	35.03	33.60	34.69	767838
2022-07-20	34.53	35.47	34.31	35.19	715870
2022-07-21	34.44	35.15	34.10	34.99	754975
2022-07-22	35.19	35.74	33.96	34.45	597729
2022-07-25	34.58	34.82	33.45	34.77	672249
2022-07-26	34.45	34.54	33.86	33.96	630681
2022-07-27	34.68	35.68	34.42	35.53	529947
2022-07-28	35.62	37.17	35.53	37.06	720681
2022-07-29	37.07	37.59	36.17	37.36	1981462
2022-08-01	36.93	38.35	36.55	37.93	945281
2022-08-02	38.00	39.32	37.55	39.08	910259
2022-08-03	39.64	40.25	38.86	39.85	671556
2022-08-04	39.59	40.10	39.25	39.58	621980
2022-08-05	39.24	40.03	38.86	39.06	394199
2022-08-08	39.09	41.37	39.09	40.64	567414
2022-08-09	40.59	41.15	39.76	40.06	860596
2022-08-10	42.48	43.00	41.07	41.96	1137498
2022-08-11	42.90	43.40	42.13	42.66	1257164
2022-08-12	42.86	43.15	42.39	43.14	768807
2022-08-15	42.47	43.09	42.39	43.07	821722
2022-08-16	43.02	43.82	42.31	43.75	537313
2022-08-17	42.96	43.13	41.50	42.32	613524
2022-08-18	42.13	43.34	41.69	43.29	542126
2022-08-19	42.30	42.81	41.78	42.30	445609
2022-08-22	41.55	41.56	40.61	40.99	639132
2022-08-23	41.45	42.45	41.33	41.98	480859
2022-08-24	41.79	42.67	41.01	42.46	430064
2022-08-25	42.57	43.82	42.32	43.58	662194
2022-08-26	43.71	44.15	41.99	42.26	606564
2022-08-29	41.64	42.22	40.97	41.57	521625
2022-08-30	41.93	42.18	40.68	40.98	1022933
2022-08-31	41.26	41.89	40.74	41.34	641683
2022-09-01	40.76	41.80	40.30	41.73	722432
2022-09-02	42.50	42.50	41.33	42.03	714951
2022-09-06	42.45	43.15	41.61	42.43	1498972
2022-09-07	42.13	44.27	42.13	43.94	1952670
2022-09-08	41.11	41.34	37.33	37.72	6288395
2022-09-09	37.65	39.34	36.77	38.86	2680387
2022-09-12	38.71	39.85	38.71	38.93	1569859
2022-09-13	37.50	38.35	36.14	36.23	1387655
2022-09-14	36.32	37.49	35.25	37.24	1541508
2022-09-15	36.91	38.33	36.89	37.46	1054554
2022-09-16	36.98	37.81	36.27	37.45	1777733
2022-09-19	36.73	38.02	36.03	36.20	997385
2022-09-20	35.85	36.58	35.34	35.73	744590
2022-09-21	35.74	36.28	34.88	34.88	892366
2022-09-22	34.84	34.84	33.02	33.38	1322895
2022-09-23	32.92	33.29	31.76	32.24	926472
2022-09-26	32.66	33.09	30.77	30.79	1105422
2022-09-27	31.40	32.52	30.62	31.16	991549
2022-09-28	31.19	32.30	31.04	32.03	963832
2022-09-29	31.58	31.58	30.36	31.47	790578
2022-09-30	31.22	31.76	30.82	31.03	680676
2022-10-03	31.43	31.70	30.40	31.33	812066
2022-10-04	32.25	33.26	32.25	33.21	804734
2022-10-05	32.40	33.01	31.56	32.70	1107868
2022-10-06	32.64	33.13	31.89	32.23	617325
2022-10-07	31.92	32.01	31.21	31.97	933284
2022-10-10	32.02	32.40	31.10	31.65	875041
2022-10-11	31.11	32.10	30.48	31.57	1089338
2022-10-12	32.16	33.18	31.65	32.47	1352845
2022-10-13	31.87	33.90	31.65	33.62	1362254
2022-10-14	34.71	35.10	33.21	33.41	1075267
2022-10-17	33.81	34.54	33.68	34.04	908134
2022-10-18	34.89	35.63	34.42	35.54	1067102
2022-10-19	35.43	35.85	34.65	35.14	909398
2022-10-20	35.16	35.95	35.08	35.55	760859
2022-10-21	35.64	36.92	35.37	36.53	683826
2022-10-24	36.44	36.48	35.26	35.96	1035822
2022-10-25	35.79	36.93	35.74	36.85	623695
2022-10-26	37.00	38.65	36.88	38.20	790360
2022-10-27	38.98	39.64	38.54	38.83	699389
2022-10-28	38.96	40.50	38.62	40.25	828430
2022-10-31	40.38	40.91	39.63	39.85	931674
2022-11-01	40.39	40.64	37.83	38.05	1019753
2022-11-02	37.70	37.98	35.89	35.91	1352035
2022-11-03	35.52	37.82	35.03	37.22	819550
2022-11-04	38.08	38.35	36.94	37.73	648127
2022-11-07	37.70	38.07	36.59	37.05	674893
2022-11-08	38.75	39.22	37.01	37.13	1647241
2022-11-09	36.44	36.95	36.02	36.26	750065
2022-11-10	37.74	40.16	37.68	39.89	1455236
2022-11-11	40.00	40.22	39.08	39.36	2412649
2022-11-14	39.00	39.56	38.17	39.04	1440589
2022-11-15	39.94	40.65	39.45	39.74	1277093
2022-11-16	39.18	39.57	38.57	39.31	581729
2022-11-17	38.64	39.69	38.33	39.40	621893
2022-11-18	40.00	40.17	39.20	39.40	638280
2022-11-21	39.05	39.52	37.75	38.01	861923
2022-11-22	37.79	38.01	36.47	37.57	780310
2022-11-23	37.27	38.05	37.23	37.83	541861
2022-11-25	37.50	38.94	37.46	38.86	349221
2022-11-28	38.59	39.88	38.44	39.48	1049024
2022-11-29	38.74	39.25	37.98	39.21	1779461
2022-11-30	39.07	40.26	38.27	39.66	1218915
2022-12-01	39.68	40.25	39.06	39.19	1013622
2022-12-02	38.50	39.26	38.04	39.06	1844405
2022-12-05	38.61	38.75	37.17	37.24	1483159
2022-12-06	37.39	37.50	35.66	36.20	2126481
2022-12-07	34.78	36.20	33.03	33.51	3299225
2022-12-08	33.78	35.66	33.78	35.02	1641928
2022-12-09	34.96	35.28	34.29	34.69	1341589
2022-12-12	34.75	36.01	34.32	35.80	1631720
2022-12-13	37.00	37.20	35.53	35.61	1778046
2022-12-14	35.55	36.00	34.91	35.49	1113600
2022-12-15	35.00	35.17	34.06	34.47	1181720
2022-12-16	34.07	34.34	33.53	33.89	1769473
2022-12-19	34.13	34.58	32.99	33.09	1443526
2022-12-20	33.03	33.41	32.85	33.29	979914
2022-12-21	33.74	34.10	33.23	33.72	1276494
2022-12-22	33.51	34.95	33.10	34.87	1206247
2022-12-23	34.93	35.10	34.19	34.99	1208603
2022-12-27	35.00	35.14	34.56	34.85	1175843
2022-12-28	35.27	35.27	34.65	34.95	1104769
2022-12-29	35.20	35.30	34.65	35.07	822940
2022-12-30	34.90	35.50	34.67	35.44	907565
2023-01-03	35.99	36.12	35.36	35.47	2508915
2023-01-04	35.75	37.29	35.60	37.17	1451813
2023-01-05	37.01	37.73	36.60	37.68	1314225
2023-01-06	38.06	38.65	37.46	38.60	1567054
2023-01-09	38.79	40.36	38.79	40.16	1713166
2023-01-10	40.18	41.18	40.10	41.09	1683619
2023-01-11	41.29	41.86	40.48	40.90	2262978
2023-01-12	41.49	42.08	41.36	42.07	1181044
2023-01-13	41.81	43.00	41.81	42.98	1071813
2023-01-17	42.87	43.01	40.94	41.09	1347443
2023-01-18	41.27	41.62	40.96	41.00	857507
2023-01-19	40.51	41.07	40.37	40.97	872227
2023-01-20	41.40	42.18	40.90	42.10	686277
2023-01-23	42.20	42.50	41.58	42.12	1030066
2023-01-24	42.04	42.04	40.90	41.03	701286
2023-01-25	40.51	40.70	39.98	40.45	866511
2023-01-26	40.80	41.50	40.40	41.08	769935
2023-01-27	40.97	41.95	40.78	41.60	702736
2023-01-30	41.10	41.76	40.50	41.55	1822624
2023-01-31	41.65	43.43	41.46	43.35	1660883
2023-02-01	43.39	44.50	42.71	44.10	971126
2023-02-02	44.41	45.51	44.41	44.46	1394170
2023-02-03	43.86	45.07	43.57	44.71	659458
2023-02-06	44.51	44.96	44.07	44.27	406391
2023-02-07	44.08	44.87	43.60	44.83	576844
2023-02-08	44.50	44.75	43.60	43.92	325766
2023-02-09	44.23	44.47	43.72	44.02	815645
2023-02-10	43.64	44.30	43.21	43.61	505824
2023-02-13	43.62	44.00	43.07	43.79	683102
2023-02-14	43.65	44.21	43.25	43.93	641464
2023-02-15	43.50	43.73	43.27	43.61	700675
2023-02-16	43.10	44.74	42.85	43.57	984740
2023-02-17	43.50	43.55	42.50	42.70	581822
2023-02-21	41.88	42.25	40.66	40.90	895716
2023-02-22	40.86	41.49	40.71	41.26	486637
2023-02-23	41.22	41.60	40.82	41.08	599275
2023-02-24	40.50	40.91	39.96	40.34	727375
2023-02-27	40.81	40.87	39.71	39.78	726526
2023-02-28	40.06	40.34	39.79	40.02	573018
2023-03-01	40.00	40.26	39.64	39.92	432001
2023-03-02	39.57	40.76	39.34	40.61	629672
2023-03-03	40.89	41.63	40.50	41.42	576549
2023-03-06	41.61	41.63	39.83	40.07	695296
2023-03-07	40.17	40.57	39.17	39.19	551588
2023-03-08	39.42	39.53	38.50	39.29	687932
2023-03-09	39.37	39.50	37.49	37.54	787676
2023-03-10	37.43	37.50	35.68	35.94	951492
2023-03-13	35.06	35.15	33.50	34.17	1283508
2023-03-14	35.12	35.50	33.44	33.70	1345163
2023-03-15	32.72	34.02	32.25	34.00	1660099
2023-03-16	33.61	35.51	33.44	35.15	1383105
2023-03-17	34.84	35.40	34.21	34.29	1518662
2023-03-20	34.55	36.54	34.45	35.95	1598325
2023-03-21	36.81	37.30	36.09	36.23	669652
2023-03-22	36.29	37.12	35.90	36.04	691392
2023-03-23	36.15	36.29	34.41	35.19	909379
2023-03-24	34.95	35.64	34.51	35.34	780676
2023-03-27	36.34	36.45	35.27	36.08	1111980
2023-03-28	35.87	36.75	35.53	36.21	1513755
2023-03-29	35.77	36.93	34.16	36.48	2227263
2023-03-30	36.74	37.68	36.29	36.53	972431
2023-03-31	36.77	37.01	36.43	36.79	1190470
2023-04-03	36.87	36.89	35.40	35.98	1420360
2023-04-04	36.13	36.28	34.55	34.80	1260047
2023-04-05	34.61	34.86	33.37	33.45	1612232
2023-04-06	33.50	34.20	33.22	33.98	1196377
2023-04-10	33.85	35.21	33.81	34.83	1643352
2023-04-11	35.20	36.92	35.05	36.52	1382962
2023-04-12	36.86	37.00	34.63	34.68	1199874
2023-04-13	34.96	35.48	34.77	34.83	962835
2023-04-14	34.96	35.46	34.61	35.18	997590
2023-04-17	35.55	35.84	34.49	34.51	1146196
2023-04-18	34.80	35.12	34.40	34.73	1020696
2023-04-19	34.50	35.21	34.41	34.92	1188894
2023-04-20	34.66	34.80	33.73	33.99	963415
2023-04-21	33.86	34.26	33.62	33.99	657061
2023-04-24	34.41	35.03	33.38	34.25	1580235
2023-04-25	33.87	34.62	33.55	33.56	1076960
2023-04-26	33.55	34.74	33.55	33.99	1344548
2023-04-27	34.27	34.79	34.18	34.70	888029
2023-04-28	34.69	35.78	34.47	35.46	1155793
2023-05-01	35.44	36.25	35.20	35.53	969676
2023-05-02	35.53	35.58	34.17	34.57	1139362
2023-05-03	34.65	37.25	34.62	36.41	1987435
2023-05-04	36.34	36.68	35.40	35.83	1081277
2023-05-05	36.56	36.99	36.18	36.33	975579
2023-05-08	36.31	36.37	35.07	35.16	1362281
2023-05-09	34.90	35.98	34.84	35.82	1263505
2023-05-10	36.29	36.29	34.91	35.30	1126617
2023-05-11	35.58	35.85	34.66	35.02	1079000
2023-05-12	35.34	35.37	33.95	34.59	1141468
2023-05-15	34.68	34.78	32.66	33.76	2633513
2023-05-16	33.56	34.14	32.85	33.76	1441352
2023-05-17	33.91	34.51	33.33	34.35	1541575
2023-05-18	34.22	34.86	33.33	34.80	1174068
2023-05-19	35.04	35.04	34.13	34.50	827063
2023-05-22	34.62	34.80	33.43	33.57	1619416
2023-05-23	33.52	34.98	33.50	33.95	983837
2023-05-24	33.81	33.94	33.21	33.85	611390
2023-05-25	33.73	34.00	33.08	33.42	753041
2023-05-26	33.51	33.74	33.09	33.12	478331
2023-05-30	33.12	33.49	32.12	32.18	684301
2023-05-31	32.17	32.27	31.65	32.15	916335
2023-06-01	32.23	32.76	32.19	32.33	716238
2023-06-02	32.79	33.76	32.70	33.42	1020545
2023-06-05	33.14	33.25	31.91	31.92	1269196
2023-06-06	32.00	33.75	31.81	33.74	3048922
2023-06-07	37.58	42.77	37.47	39.91	7742209
2023-06-08	39.50	39.67	37.88	38.37	1756252
2023-06-09	38.16	38.57	37.47	37.98	1646181
2023-06-12	37.50	39.04	37.50	38.66	1384777
2023-06-13	40.90	47.29	40.83	46.09	6706614
2023-06-14	46.00	46.00	43.23	43.41	3027805
2023-06-15	43.49	44.24	42.15	42.34	1628024
2023-06-16	42.69	42.77	39.90	40.15	3339533
2023-06-20	40.31	42.51	40.26	42.06	2173453
2023-06-21	41.92	42.50	41.89	42.13	1298556
2023-06-22	42.06	42.55	41.25	42.31	1201759
2023-06-23	41.93	42.87	41.59	42.69	1510408
2023-06-26	42.69	43.44	42.22	42.66	793839
2023-06-27	42.97	44.14	42.74	43.82	685342
2023-06-28	43.80	44.40	43.35	44.39	957704
2023-06-29	44.70	45.82	44.46	45.49	1068503
2023-06-30	45.59	45.87	44.56	44.56	697691
2023-07-03	44.63	45.15	44.53	44.59	482171
2023-07-05	44.24	44.35	43.11	43.19	921105
2023-07-06	42.96	43.71	42.71	43.22	874387
2023-07-07	43.52	44.57	43.36	44.55	770357
2023-07-10	44.52	45.42	44.43	44.59	1207670
2023-07-11	44.99	45.38	44.20	44.87	1226135
2023-07-12	45.44	45.53	44.49	44.96	1469234
2023-07-13	45.14	45.88	44.83	45.66	834895
2023-07-14	45.43	45.79	45.05	45.49	757157
2023-07-17	45.46	45.92	44.26	44.27	766050
2023-07-18	45.13	46.17	44.60	45.43	798592
2023-07-19	45.83	46.49	45.44	46.32	654469
2023-07-20	46.45	46.79	46.02	46.40	2143042
2023-07-21	46.67	46.86	46.11	46.31	1529809
2023-07-24	46.22	46.88	45.38	46.83	869777
2023-07-25	46.56	46.77	45.64	45.84	689016
2023-07-26	45.82	46.20	45.32	45.76	483461
2023-07-27	45.66	46.20	44.47	44.74	595389
2023-07-28	44.81	45.71	44.81	45.40	406927
2023-07-31	45.50	45.96	45.03	45.80	699610
2023-08-01	45.44	45.64	43.93	45.42	1215138
2023-08-02	45.07	45.13	43.52	44.01	1178360
2023-08-03	43.68	43.68	42.31	42.83	1179014
2023-08-04	42.84	43.39	42.54	42.72	871785
2023-08-07	42.83	43.41	42.67	42.95	664806
2023-08-08	42.46	42.61	41.94	42.32	666809
2023-08-09	42.09	42.20	41.42	41.57	767896
2023-08-10	41.53	42.48	40.70	40.98	1088443
2023-08-11	40.67	40.75	40.05	40.53	723427
2023-08-14	40.19	41.30	39.98	41.29	943138
2023-08-15	41.19	41.37	40.64	40.66	752996
2023-08-16	40.48	41.42	40.28	40.94	701387
2023-08-17	40.99	41.12	39.41	39.42	906044
2023-08-18	39.50	40.49	39.35	40.10	753743
2023-08-21	40.52	41.47	40.14	40.18	837520
2023-08-22	40.11	40.50	39.55	40.18	845070
2023-08-23	40.24	40.30	39.51	39.97	800904
2023-08-24	39.72	39.98	38.57	38.82	999178
2023-08-25	38.99	39.34	38.57	39.16	568899
2023-08-28	39.38	39.71	38.69	39.16	957012
2023-08-29	39.15	39.95	38.77	39.76	802125
2023-08-30	39.46	40.15	39.41	39.88	720249
2023-08-31	40.10	40.30	39.20	39.27	897208
2023-09-01	39.51	40.01	39.25	39.70	630206
2023-09-05	39.46	39.68	37.66	37.93	1881043
2023-09-06	38.04	38.44	36.60	37.40	4089628
2023-09-07	36.50	37.25	35.06	35.11	4226401
2023-09-08	35.06	35.69	34.51	34.70	2071825
2023-09-11	35.09	35.09	35.09	35.09	100
2023-09-12	34.62	35.81	34.53	35.13	1599500
2023-09-13	35.17	35.78	34.84	34.97	1287741
2023-09-14	35.21	36.54	34.97	36.51	1557561
2023-09-15	36.40	36.82	36.23	36.57	3738857
2023-09-18	36.49	36.75	35.96	36.17	1280121
2023-09-19	36.22	37.10	36.12	36.51	1442450
2023-09-20	36.87	37.22	36.55	36.55	949143
2023-09-21	36.18	36.42	35.48	35.53	1042189
2023-09-22	35.76	36.56	35.74	35.95	1666017
2023-09-25	35.72	35.92	35.34	35.79	1053875
2023-09-26	35.61	36.17	35.16	35.36	705589
2023-09-27	35.84	36.35	35.54	36.25	760177
2023-09-28	36.28	37.44	36.28	37.01	1112006
2023-09-29	37.25	37.46	36.38	37.07	1104969
2023-10-02	36.99	37.17	36.61	36.89	1030680
2023-10-03	36.62	36.67	35.53	35.75	903220
2023-10-04	35.95	36.04	35.22	35.81	471711
2023-10-05	35.78	36.08	35.24	35.71	707028
2023-10-06	35.40	35.79	34.80	34.96	830032
2023-10-09	34.68	35.02	33.61	34.63	912118
2023-10-10	34.85	35.92	34.77	35.86	840470
2023-10-11	35.80	36.04	34.63	35.24	572236
2023-10-12	35.34	35.64	33.31	33.50	758563
2023-10-13	33.54	33.78	33.07	33.29	826165
2023-10-16	33.54	35.55	33.34	35.48	1375105
2023-10-17	35.17	36.99	35.17	36.91	1056991
2023-10-18	36.64	36.89	35.85	36.09	825901
2023-10-19	36.22	36.89	35.61	35.85	809158
2023-10-20	35.71	36.01	35.42	35.75	713553
2023-10-23	35.46	35.94	34.97	35.05	587252
2023-10-24	35.41	35.74	34.97	35.19	401148
2023-10-25	35.00	35.06	34.44	34.76	464197
2023-10-26	34.91	35.27	33.78	34.26	438467
2023-10-27	34.28	34.73	33.89	34.64	633208
2023-10-30	34.91	35.10	33.65	34.67	599441
2023-10-31	34.87	35.30	34.54	34.94	484631
2023-11-01	34.96	35.01	33.48	34.16	825889
2023-11-02	34.80	35.58	34.46	34.97	864311
2023-11-03	35.80	36.84	35.80	36.35	771763
2023-11-06	36.31	36.41	35.45	36.00	808560
2023-11-07	36.03	36.38	35.67	36.37	459927
2023-11-08	36.69	37.00	35.79	35.94	512051
2023-11-09	36.00	36.21	34.49	34.88	603165
2023-11-10	34.88	35.47	34.48	35.37	525600
2023-11-13	35.25	35.70	34.50	35.69	547220
2023-11-14	36.47	38.42	36.46	38.24	1539236
2023-11-15	38.25	39.58	37.99	38.70	755783
2023-11-16	38.70	39.25	37.79	37.87	711697
2023-11-17	38.30	38.50	37.92	38.39	688730
2023-11-20	38.45	38.98	38.12	38.97	434986
2023-11-21	38.56	38.56	37.80	38.36	594647
2023-11-22	38.77	39.59	38.53	38.93	571683
2023-11-24	38.84	39.21	38.63	39.08	206570
2023-11-27	38.66	39.96	38.48	39.93	969905
2023-11-28	39.92	39.92	38.95	39.65	509475
2023-11-29	39.99	40.79	39.89	40.76	785211
2023-11-30	40.73	41.28	40.31	41.04	840120
2023-12-01	40.77	43.19	40.56	43.14	916492
2023-12-04	43.12	44.18	42.38	42.67	1868800
2023-12-05	42.45	43.26	41.85	41.92	1732882
2023-12-06	42.90	47.29	42.73	43.77	4875481
2023-12-07	44.41	45.86	43.78	45.70	1515415
2023-12-08	45.72	47.45	45.00	47.29	1309392
2023-12-11	47.14	47.70	46.67	47.68	918473
2023-12-12	47.60	47.68	45.79	46.36	1153082
2023-12-13	46.47	48.75	46.05	48.30	1099280
2023-12-14	49.33	51.55	49.22	51.15	2411758
2023-12-15	51.40	51.40	49.29	49.79	1944476
2023-12-18	50.00	50.11	48.89	49.39	833578
2023-12-19	50.12	51.91	49.97	51.81	1048973
2023-12-20	51.34	52.82	51.01	51.21	990783
2023-12-21	50.54	52.81	50.00	52.55	1306857
2023-12-22	52.75	53.56	52.41	53.20	903700
2023-12-26	53.40	55.28	52.88	54.84	872692
2023-12-27	55.05	55.65	54.63	55.18	937265
2023-12-28	55.98	55.98	54.14	54.37	579774
2023-12-29	54.05	54.51	53.36	53.85	971583
2024-01-02	53.55	54.85	52.78	54.22	1676279
2024-01-03	53.46	53.46	51.02	51.29	1154645
2024-01-04	50.88	51.46	50.48	51.06	1023716
2024-01-05	50.77	51.60	49.27	50.67	3301169
2024-01-08	50.23	52.01	50.23	51.69	1290494
2024-01-09	50.89	51.43	49.42	49.76	1083900
2024-01-10	49.81	51.00	49.30	50.82	1032235
2024-01-11	50.55	50.93	49.39	49.84	955360
2024-01-12	50.43	50.53	48.50	49.24	1164456
2024-01-16	48.64	49.65	47.97	49.24	1286038
2024-01-17	48.39	49.16	48.39	48.96	1100187
2024-01-18	49.37	49.45	47.90	48.64	1073473
2024-01-19	48.53	49.10	47.95	48.57	835523
2024-01-22	48.93	51.12	48.88	50.70	1092015
2024-01-23	51.54	52.10	51.12	51.25	900149
2024-01-24	52.03	52.04	50.26	50.66	886453
2024-01-25	51.87	53.09	51.08	52.03	1004396
2024-01-26	52.28	52.60	51.16	51.35	526639
2024-01-29	51.20	53.21	50.87	52.82	484307
2024-01-30	52.62	53.67	51.98	53.63	860245
2024-01-31	53.62	55.18	53.03	53.53	1263464
2024-02-01	53.75	54.40	52.26	54.30	1533037
2024-02-02	53.32	55.35	53.22	55.19	841142
2024-02-05	54.28	54.72	53.09	53.58	866004
2024-02-06	53.27	54.38	53.20	54.35	627700
2024-02-07	54.92	55.15	53.79	54.27	526857
2024-02-08	54.76	58.07	54.56	58.05	1042810
2024-02-09	58.28	59.86	58.10	59.47	1388597
2024-02-12	59.35	61.28	58.80	61.21	789687
2024-02-13	57.90	59.64	57.29	58.53	843042
2024-02-14	59.84	59.84	57.11	58.31	530318
2024-02-15	58.59	59.68	58.19	59.41	1253800
2024-02-16	58.76	61.65	58.46	60.80	1041978
2024-02-20	60.00	61.41	59.93	60.73	588235
2024-02-21	60.69	60.90	59.37	60.30	651244
2024-02-22	60.67	63.25	60.67	62.24	668627
2024-02-23	61.88	64.15	61.69	63.74	986645
2024-02-26	63.22	63.92	62.92	63.14	541384
2024-02-27	63.53	63.97	62.74	63.40	597719
2024-02-28	62.55	63.64	62.13	62.71	759058
2024-02-29	63.49	63.49	61.34	61.74	912075
2024-03-01	61.52	62.87	60.25	62.48	716558
2024-03-04	62.40	63.19	60.95	61.30	780703
2024-03-05	60.47	62.99	60.33	62.91	703818
2024-03-06	64.04	64.90	62.58	62.60	616808
2024-03-07	63.54	63.79	62.58	63.24	952507
2024-03-08	63.48	64.49	61.99	63.04	449316
2024-03-11	62.58	62.93	60.59	61.15	738141
2024-03-12	60.82	63.05	60.56	62.55	567214
2024-03-13	62.39	63.13	62.06	62.54	523764
2024-03-14	62.00	62.56	61.10	62.42	647942
2024-03-15	62.03	63.02	61.77	62.67	1580445
2024-03-18	62.71	63.05	61.95	62.04	544163
2024-03-19	61.93	62.82	60.40	62.79	646158
2024-03-20	62.57	63.99	62.02	63.55	491371
2024-03-21	63.55	63.55	61.22	62.65	1199637
2024-03-22	62.57	62.57	60.74	60.94	704200
2024-03-25	58.64	60.44	58.02	59.07	1498116
2024-03-26	59.20	59.91	58.78	59.41	1225084
2024-03-27	60.18	62.13	59.53	61.46	1130829
2024-03-28	61.92	62.91	61.48	62.60	1617945
2024-04-01	62.68	65.00	62.68	64.43	1230183
2024-04-02	63.69	63.90	61.28	61.91	3379097
2024-04-03	66.41	69.82	66.18	68.29	5834081
2024-04-04	68.46	68.63	64.16	65.10	2376661
2024-04-05	64.90	65.66	64.20	64.62	904692
2024-04-08	65.13	65.38	63.16	64.02	1122546
2024-04-09	63.92	64.31	62.16	63.00	1583217
2024-04-10	61.86	62.21	60.59	61.11	1688426
2024-04-11	61.10	61.56	60.15	60.73	1110002
2024-04-12	59.65	59.78	55.64	56.09	3147322
2024-04-15	56.54	57.41	54.09	54.43	2616585
2024-04-16	53.76	54.40	52.64	54.31	1384193
2024-04-17	55.26	55.26	53.23	53.82	1068613
2024-04-18	53.88	54.77	53.23	53.63	1183710
2024-04-19	53.53	54.16	53.06	53.70	949851
2024-04-22	54.79	55.23	53.60	54.58	1018567
2024-04-23	54.95	56.17	54.27	56.13	1008940
2024-04-24	55.73	56.18	53.09	53.33	1856632
2024-04-25	52.43	52.71	51.49	51.85	1014908
2024-04-26	51.79	52.77	51.19	52.17	957137
2024-04-29	52.32	53.78	52.27	53.50	1082064
2024-04-30	53.73	53.88	52.78	53.40	1308556
2024-05-01	53.56	53.85	51.29	52.30	1169807
2024-05-02	53.60	53.65	51.65	52.46	714566
2024-05-03	53.85	54.33	52.60	52.82	841506
2024-05-06	53.16	54.85	53.16	53.75	1200881
2024-05-07	53.48	54.02	52.59	52.59	743084
2024-05-08	52.11	53.04	51.99	52.63	819426
2024-05-09	52.40	53.91	51.90	53.41	689534
2024-05-10	53.70	54.50	53.47	53.76	615309
2024-05-13	54.39	56.31	54.06	55.40	1298440
2024-05-14	55.90	57.10	55.65	55.70	1303907
2024-05-15	56.18	56.60	53.62	54.69	943643
2024-05-16	54.62	54.74	53.62	53.77	685087
2024-05-17	53.90	54.02	52.75	52.80	1362750
2024-05-20	52.92	53.25	51.68	51.89	1144129
2024-05-21	51.81	52.18	50.82	50.86	1395963
2024-05-22	51.08	51.24	48.63	48.90	1296992
2024-05-23	49.13	49.54	47.82	48.61	1743171
2024-05-24	48.93	50.12	48.79	49.81	899321
2024-05-28	49.95	50.39	48.70	48.87	916376
2024-05-29	47.80	48.83	47.29	47.86	857297
2024-05-30	48.27	48.64	47.50	48.63	1199875
2024-05-31	49.51	51.10	48.81	51.09	2069532
2024-06-03	51.44	52.73	51.14	52.41	1579282
2024-06-04	51.89	51.96	50.62	51.15	1837614
2024-06-05	51.20	52.08	50.49	51.19	1416868
2024-06-06	50.60	51.30	49.80	50.84	829691
2024-06-07	50.31	50.39	48.57	48.89	1218064
2024-06-10	48.61	49.25	47.31	48.00	1993770
2024-06-11	47.74	48.35	46.39	48.33	1831548
2024-06-12	49.70	51.27	49.70	50.35	3926657
2024-06-13	45.51	46.90	43.52	44.84	6262360
2024-06-14	44.25	44.65	43.24	43.77	2618387
2024-06-17	43.73	44.54	42.60	44.47	1365862
2024-06-18	44.31	44.51	41.26	41.60	1664300
2024-06-20	41.67	42.61	41.07	42.40	1155818
2024-06-21	42.38	42.38	40.85	40.99	1466434
2024-06-24	41.27	41.39	40.50	40.80	858422
2024-06-25	40.34	40.41	38.31	38.45	1873798
2024-06-26	38.30	38.44	37.66	37.76	1013855
2024-06-27	38.00	39.79	37.75	39.60	1695372
2024-06-28	39.65	40.09	38.92	39.81	1187830
2024-07-01	39.74	40.30	38.00	38.74	1473535
2024-07-02	38.80	38.80	37.93	38.10	941000
2024-07-03	38.78	38.79	37.85	37.98	740359
2024-07-05	38.15	38.20	37.49	37.87	1115676
2024-07-08	39.50	39.82	38.67	38.77	1520509
2024-07-09	38.77	39.17	37.52	37.72	1081611
2024-07-10	37.69	37.89	36.48	36.64	1059470
2024-07-11	37.31	39.27	37.24	39.19	1134780
2024-07-12	39.51	41.10	39.09	40.33	1403361
2024-07-15	40.43	40.50	38.96	39.06	1155538
2024-07-16	39.30	40.15	38.60	40.12	1020869
2024-07-17	39.41	40.46	39.16	39.73	746864
2024-07-18	39.12	40.27	39.12	39.34	1216755
2024-07-19	39.35	39.46	38.41	38.82	955831
2024-07-22	38.62	38.94	37.03	38.10	1220901
2024-07-23	37.80	38.36	37.65	38.03	1033238
2024-07-24	37.64	37.70	35.26	35.30	1408413
2024-07-25	35.41	36.04	35.15	35.24	1332461
2024-07-26	36.27	36.83	35.90	36.06	816035
2024-07-29	36.00	36.76	35.79	36.60	824933
2024-07-30	37.09	38.03	36.90	37.94	874001
2024-07-31	38.14	39.12	37.58	37.61	909407
2024-08-01	37.85	37.87	35.30	35.76	761399
2024-08-02	34.12	34.56	33.40	33.50	1217160
2024-08-05	31.45	33.21	31.35	32.36	972700
2024-08-06	32.36	33.16	31.82	32.33	633248
2024-08-07	32.91	33.10	31.13	31.23	843704
2024-08-08	31.48	32.50	31.48	32.04	616470
2024-08-09	32.04	32.20	31.60	31.76	543365
2024-08-12	31.76	32.02	30.61	30.72	1299062
2024-08-13	30.74	32.08	30.45	31.87	1240351
2024-08-14	32.17	32.30	31.09	31.23	918174
2024-08-15	31.73	33.04	31.73	32.65	964700
2024-08-16	32.50	33.02	31.60	31.67	977014
2024-08-19	31.84	32.60	31.75	32.41	878458
2024-08-20	32.22	32.42	31.71	32.05	553957
2024-08-21	32.39	33.14	32.22	33.00	574706
2024-08-22	32.77	33.47	32.69	32.79	393775
2024-08-23	33.12	33.37	32.44	32.79	1035651
2024-08-26	33.15	33.15	32.25	32.44	882319
2024-08-27	32.31	32.31	31.41	31.61	703408
2024-08-28	31.23	31.61	30.87	31.28	868853
2024-08-29	31.57	32.08	31.11	31.14	723871
2024-08-30	31.36	31.67	31.10	31.34	750506
2024-09-03	30.90	31.43	30.20	30.45	1422470
2024-09-04	30.29	30.57	29.84	30.15	1002679
2024-09-05	30.35	31.06	29.78	30.27	994287
2024-09-06	30.83	31.66	30.59	30.79	1451457
2024-09-09	31.24	31.26	30.06	30.11	1796513
2024-09-10	30.20	30.36	29.34	29.86	5228853
2024-09-11	34.24	34.91	29.31	31.25	8243370
2024-09-12	31.58	32.19	30.99	31.57	2504209
2024-09-13	32.00	32.54	31.29	32.52	1806284
2024-09-16	32.48	33.22	31.95	32.03	1118944
2024-09-17	32.55	32.91	31.58	31.85	1086947
2024-09-18	31.98	33.04	31.57	32.14	1044161
2024-09-19	33.18	33.49	32.51	32.89	1153787
2024-09-20	32.46	33.17	32.09	32.30	1603335
2024-09-23	32.35	33.27	32.02	33.17	2210404
2024-09-24	33.51	33.95	32.67	32.70	1187556
2024-09-25	32.51	32.81	31.97	31.99	2303890
2024-09-26	32.51	33.50	32.40	33.06	826783
2024-09-27	33.59	34.24	33.37	33.61	911901
2024-09-30	33.42	34.70	33.37	34.05	1369667
2024-10-01	33.90	34.31	32.69	33.40	966045
2024-10-02	33.12	33.38	32.41	33.17	865198
2024-10-03	32.99	33.83	32.91	33.54	871630
2024-10-04	34.11	36.29	34.06	35.88	1077539
2024-10-07	35.35	35.51	32.91	33.02	1382806
2024-10-08	32.95	32.97	31.59	31.60	1182769
2024-10-09	31.66	32.30	31.44	31.95	1430187
2024-10-10	32.95	33.20	31.29	32.23	1454828
2024-10-11	32.08	33.18	32.07	33.17	1177957
2024-10-14	32.98	34.54	32.89	33.96	1161423
2024-10-15	34.11	36.38	34.05	35.33	1374360
2024-10-16	35.59	36.90	35.59	36.80	1176357
2024-10-17	37.00	38.91	37.00	38.77	1975403
2024-10-18	38.99	38.99	36.42	36.62	1584347
2024-10-21	35.97	36.29	35.00	35.43	1719705
2024-10-22	34.81	35.13	33.72	34.55	1330731
2024-10-23	34.43	34.60	33.92	34.07	694229
2024-10-24	34.36	36.89	34.32	36.86	1501421
2024-10-25	37.44	38.24	36.87	37.38	1631624
2024-10-28	37.66	39.15	37.52	39.09	1258580
2024-10-29	38.67	40.46	38.45	39.01	1337337
2024-10-30	38.67	39.72	38.63	38.70	678377
2024-10-31	38.59	39.09	36.91	36.93	850718
2024-11-01	37.45	39.59	37.32	38.56	1258103
2024-11-04	38.41	39.14	37.79	38.26	882569
2024-11-05	38.32	39.28	38.00	38.38	794394
2024-11-06	41.02	43.73	40.98	42.02	2092659
2024-11-07	41.83	42.34	39.41	39.76	1290980
2024-11-08	39.58	39.99	38.60	39.26	866261
2024-11-11	39.52	40.95	39.05	40.93	1011963
2024-11-12	40.76	41.92	40.45	40.60	1043274
2024-11-13	40.55	41.92	40.55	40.75	796554
2024-11-14	41.21	41.63	39.05	39.24	722041
2024-11-15	39.18	39.65	37.98	38.01	848817
2024-11-18	38.02	38.49	36.03	36.40	1263038
2024-11-19	35.93	36.19	34.90	35.32	1174528
2024-11-20	34.71	34.96	33.09	34.25	2239301
2024-11-21	33.99	35.35	33.57	34.10	1145310
2024-11-22	33.81	34.66	33.81	34.05	797446
2024-11-25	34.62	37.86	34.51	36.30	1738927
2024-11-26	35.52	36.46	35.40	36.08	1041459
2024-11-27	36.20	38.25	36.20	37.62	953114
2024-11-29	38.00	40.10	38.00	39.32	750251
2024-12-02	39.19	39.88	38.30	39.00	1748457
2024-12-03	38.74	38.93	36.87	38.16	922143
2024-12-04	38.03	38.72	36.81	37.43	782310
2024-12-05	38.35	39.17	37.06	37.17	1640972
2024-12-06	37.73	38.43	36.26	36.85	1132320
2024-12-09	37.15	37.35	35.34	35.39	1630972
2024-12-10	35.34	37.06	35.25	36.80	5088402
2024-12-11	31.00	32.01	29.07	29.41	10583407
2024-12-12	29.25	29.52	25.00	25.49	6747731
2024-12-13	26.32	27.88	26.03	27.48	3767649
2024-12-16	28.27	29.76	28.03	28.56	3016656
2024-12-17	29.38	29.78	28.10	29.06	1847807
2024-12-18	29.50	29.84	25.91	26.32	2346227
2024-12-19	26.95	26.99	26.00	26.20	1526756
2024-12-20	26.41	28.42	26.34	27.40	1948580
2024-12-23	27.50	28.79	27.24	28.70	1573604
2024-12-24	28.75	29.95	28.22	29.82	1070587
2024-12-26	29.63	29.65	28.75	29.55	1798763
2024-12-27	29.26	29.81	29.00	29.14	1174753
2024-12-30	28.66	29.02	27.93	28.45	1368246
2024-12-31	28.20	29.95	28.20	29.19	1462736
2025-01-02	29.72	30.71	29.53	30.29	1741638
2025-01-03	30.65	30.69	29.80	30.37	897985
2025-01-06	30.75	32.40	30.51	30.56	1697846
2025-01-07	30.61	31.58	29.39	29.48	1516343
2025-01-08	28.85	29.38	28.46	29.38	1795285
2025-01-10	28.49	28.61	27.40	28.33	2173647
2025-01-13	28.08	28.57	26.74	26.93	1786068
2025-01-14	27.08	27.25	25.10	25.24	2090459
2025-01-15	26.09	26.32	25.05	25.07	2106928
2025-01-16	25.05	25.05	22.83	24.83	2935583
2025-01-17	25.08	25.48	23.73	24.07	4121343
2025-01-21	24.40	26.93	24.37	26.50	3129719
2025-01-22	26.46	27.21	25.91	26.73	2413423
2025-01-23	26.64	28.97	26.34	28.84	2069902
2025-01-24	28.22	28.85	27.42	27.50	1324826
2025-01-27	27.11	29.30	27.11	27.94	1452657
2025-01-28	27.77	28.39	27.51	27.54	937190
2025-01-29	27.56	28.12	27.14	27.14	817880
2025-01-30	27.64	27.90	26.82	27.08	1599767
2025-01-31	27.08	27.28	26.23	26.56	1416742
2025-02-03	25.68	28.70	25.68	27.68	2046748
2025-02-04	27.48	27.71	26.71	27.38	924942
2025-02-05	27.44	27.58	26.53	26.56	1073309
2025-02-06	26.69	27.40	26.66	27.14	702934
2025-02-07	26.96	27.23	25.58	25.62	1572754
2025-02-10	25.62	25.96	24.53	24.62	1236791
2025-02-11	24.31	25.38	24.31	25.06	931232
2025-02-12	25.08	25.33	24.14	24.21	979222
2025-02-13	24.25	24.51	23.61	24.43	1009158
2025-02-14	24.45	24.58	23.31	24.31	1105884
2025-02-18	24.40	26.12	24.36	25.96	1565561
2025-02-19	25.95	25.95	25.03	25.20	1209224
2025-02-20	24.86	25.02	23.86	24.13	1203794
2025-02-21	24.66	24.90	23.22	23.64	1461598
2025-02-24	23.95	24.64	23.62	24.07	1254676
2025-02-25	23.93	24.43	22.94	22.98	1085549
2025-02-26	23.04	23.18	22.15	22.54	1363709
2025-02-27	22.45	22.60	21.32	21.33	1574045
2025-02-28	21.04	21.36	20.57	20.89	1796518
2025-03-03	20.96	21.05	19.07	19.14	2096349
2025-03-04	18.53	19.52	18.27	18.98	1664352
2025-03-05	19.02	19.33	18.52	18.83	1301586
2025-03-06	18.53	19.89	18.42	19.59	1060823
2025-03-07	19.57	19.92	19.15	19.30	966380
2025-03-10	19.24	21.39	19.21	20.81	1624918
2025-03-11	20.64	20.82	18.26	18.70	1893857
2025-03-12	18.86	19.69	18.55	19.29	1189386
2025-03-13	19.24	19.24	17.02	17.43	2200804
2025-03-14	17.53	17.59	17.13	17.40	1121622
2025-03-17	17.65	19.12	17.17	18.93	1350833
2025-03-18	18.56	18.85	18.17	18.68	947833
2025-03-19	18.62	18.87	18.08	18.83	1020044
2025-03-20	18.83	19.92	18.67	19.32	1173235
2025-03-21	19.11	19.92	18.05	19.87	1395299
2025-03-24	20.22	21.18	20.09	21.16	882825
2025-03-25	21.22	21.22	19.98	20.25	922279
2025-03-26	20.11	20.43	19.45	19.73	818244
2025-03-27	19.55	20.07	19.27	19.83	798330
2025-03-28	19.77	19.82	18.59	18.87	708647
2025-03-31	18.63	18.69	17.36	17.57	1330796
2025-04-01	17.62	18.35	17.13	18.10	1389091
2025-04-02	17.38	18.53	17.22	18.49	1359939
2025-04-03	17.62	17.62	16.64	17.00	1726591
2025-04-04	16.55	16.94	15.50	16.84	1827099

Explore More About PLAY

Coins representing dividend payouts and trends

PLAY Dividend History

Discover Dave & Buster's'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

PLAY Stock Split History

Discover Dave & Buster's'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

PLAY Historical Prices

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

Web Analytics