ROKU Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

104.96

(February 14, 2025)

52-Week High

490.76

(July 27, 2021)

All-Time High

86.94

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-09-28	15.78	23.50	15.75	23.50	39265871
2017-09-29	26.74	29.80	25.47	26.54	44294651
2017-10-02	25.20	26.28	23.26	23.56	16008400
2017-10-03	23.01	23.02	20.77	20.81	13678465
2017-10-04	21.29	22.60	20.82	20.85	9345715
2017-10-05	21.40	22.20	21.35	22.01	6361606
2017-10-06	22.48	23.37	22.00	23.20	7058780
2017-10-09	23.85	25.35	23.56	24.54	7740789
2017-10-10	25.19	25.60	22.70	22.93	7479346
2017-10-11	23.81	24.33	23.20	23.66	5449264
2017-10-12	23.67	24.33	23.45	23.63	3545876
2017-10-13	23.75	24.20	22.95	23.02	2956916
2017-10-16	22.97	23.20	22.01	22.19	2589647
2017-10-17	22.29	22.50	21.50	22.09	1830754
2017-10-18	22.16	22.50	22.00	22.05	1009520
2017-10-19	21.55	22.93	21.35	22.03	2025895
2017-10-20	22.07	22.43	21.80	21.87	1753172
2017-10-23	21.75	22.00	20.35	20.37	2728583
2017-10-24	20.40	20.70	19.28	19.77	2361873
2017-10-25	19.66	19.76	18.35	18.92	2418919
2017-10-26	19.06	19.50	18.52	18.57	1707904
2017-10-27	18.50	19.30	18.50	18.79	1588394
2017-10-30	18.72	20.15	18.70	19.50	2116007
2017-10-31	19.89	20.84	19.60	20.38	1880449
2017-11-01	20.44	20.88	19.77	19.80	1164414
2017-11-02	20.53	20.53	19.59	19.75	523924
2017-11-03	19.65	19.76	18.80	19.55	766784
2017-11-06	19.41	19.95	19.25	19.34	1416792
2017-11-07	19.24	19.55	18.80	19.13	927772
2017-11-08	19.30	19.43	18.56	18.84	4730598
2017-11-09	24.75	29.44	23.86	29.19	33372110
2017-11-10	30.91	36.65	30.50	33.25	34527445
2017-11-13	34.88	47.49	34.86	42.71	53078336
2017-11-14	46.74	48.80	36.58	36.95	56821123
2017-11-15	34.61	39.75	34.22	39.32	22401099
2017-11-16	42.00	42.75	38.11	39.79	18503382
2017-11-17	38.92	40.57	37.75	38.59	7572593
2017-11-20	39.10	39.95	38.60	39.02	5895333
2017-11-21	39.00	39.42	37.19	37.26	5433461
2017-11-22	37.00	41.09	35.03	40.60	11770852
2017-11-24	41.19	41.26	39.16	39.47	4689927
2017-11-27	40.86	47.75	40.60	46.52	19425318
2017-11-28	49.40	51.80	44.66	46.43	38951750
2017-11-29	44.51	47.50	42.31	44.87	15760766
2017-11-30	45.50	45.85	43.41	43.90	6735379
2017-12-01	43.74	44.75	42.31	43.55	4777250
2017-12-04	44.50	45.30	41.32	41.73	5744163
2017-12-05	41.16	42.45	39.21	39.45	5019965
2017-12-06	38.50	44.55	37.81	44.26	11888688
2017-12-07	43.02	45.44	42.07	42.52	10258153
2017-12-08	43.15	44.98	42.10	44.79	8539732
2017-12-11	45.00	48.20	44.43	47.98	10302852
2017-12-12	48.06	48.70	46.50	46.95	6346643
2017-12-13	47.79	48.66	44.25	45.46	6714964
2017-12-14	47.49	48.52	45.63	46.15	6940500
2017-12-15	47.48	53.17	46.76	52.31	16826574
2017-12-18	54.55	57.25	53.01	56.10	14266712
2017-12-19	57.71	58.80	53.92	56.58	11370640
2017-12-20	56.58	56.74	52.43	52.89	6668384
2017-12-21	52.40	55.10	52.30	53.85	6649883
2017-12-22	52.50	53.69	51.32	51.62	5314261
2017-12-26	51.20	54.90	51.01	54.87	5473868
2017-12-27	55.20	56.70	54.61	54.76	5361617
2017-12-28	54.85	55.09	53.03	53.19	3505098
2017-12-29	53.30	53.60	51.50	51.78	3521999
2018-01-02	52.64	52.85	50.35	52.07	4226712
2018-01-03	52.80	57.42	52.72	55.44	9911844
2018-01-04	51.56	52.78	50.21	51.24	9392607
2018-01-05	48.06	48.99	46.13	46.28	13007892
2018-01-08	45.14	48.36	42.79	47.47	12031446
2018-01-09	46.75	48.11	44.26	44.73	7244491
2018-01-10	43.20	45.75	42.91	44.71	5157043
2018-01-11	45.00	45.61	43.70	43.87	3332324
2018-01-12	44.50	44.57	43.05	43.38	3724498
2018-01-16	43.41	43.75	39.10	39.19	7956518
2018-01-17	39.47	42.09	39.47	41.54	6603145
2018-01-18	41.20	41.84	40.66	40.76	2728936
2018-01-19	40.61	41.35	40.10	40.22	1967863
2018-01-22	40.10	43.82	39.53	43.62	5429555
2018-01-23	45.64	46.75	42.54	42.62	8382081
2018-01-24	43.44	43.90	41.30	42.25	3546287
2018-01-25	42.85	44.70	41.85	44.10	3933358
2018-01-26	44.36	44.89	42.77	42.91	3280543
2018-01-29	42.25	43.36	41.91	42.36	1795846
2018-01-30	41.25	42.23	40.80	41.52	2807173
2018-01-31	42.30	42.30	40.48	40.62	2245854
2018-02-01	40.35	41.73	39.42	39.92	2521689
2018-02-02	40.57	42.12	40.00	40.46	2846383
2018-02-05	39.97	41.86	39.52	40.17	2848181
2018-02-06	39.01	42.00	39.01	41.90	2636989
2018-02-07	42.73	46.45	42.55	45.69	4760397
2018-02-08	46.04	47.35	43.56	43.70	5320436
2018-02-09	45.00	45.35	40.10	42.46	3590670
2018-02-12	43.56	44.00	41.83	43.23	1967379
2018-02-13	42.22	43.69	42.14	43.02	1278119
2018-02-14	42.95	46.10	42.87	44.85	3434127
2018-02-15	45.80	46.10	44.37	45.64	2061708
2018-02-16	45.60	49.40	45.40	48.13	6183410
2018-02-20	50.45	51.75	49.48	51.18	7554968
2018-02-21	52.03	52.70	49.14	51.10	12715582
2018-02-22	40.39	44.33	39.75	42.05	24022573
2018-02-23	42.92	43.20	41.38	41.52	6155164
2018-02-26	41.82	42.15	40.21	40.44	5135042
2018-02-27	40.30	41.39	40.28	40.91	3080949
2018-02-28	41.10	41.80	40.50	40.77	2159617
2018-03-01	40.21	40.88	38.38	38.72	4438023
2018-03-02	38.11	38.65	37.33	37.57	3630697
2018-03-05	37.60	40.12	37.40	39.00	3303154
2018-03-06	39.80	40.14	38.50	38.58	2702716
2018-03-07	37.76	39.60	37.76	38.89	2092186
2018-03-08	39.20	39.47	38.05	38.69	1868880
2018-03-09	38.80	39.56	38.50	38.50	1891854
2018-03-12	38.40	39.09	37.16	37.87	3154539
2018-03-13	37.67	38.40	37.05	37.37	3752647
2018-03-14	37.20	37.80	36.80	36.93	2167140
2018-03-15	36.81	37.03	35.30	36.27	2982607
2018-03-16	36.00	36.15	35.38	35.86	1900717
2018-03-19	35.44	35.79	33.25	33.85	3583076
2018-03-20	35.37	35.50	33.58	34.73	3663666
2018-03-21	34.50	35.11	34.20	34.25	1748759
2018-03-22	33.54	33.98	32.34	33.51	2607673
2018-03-23	32.92	33.60	31.80	32.06	3171492
2018-03-26	32.85	35.45	32.85	34.59	5476389
2018-03-27	33.55	34.63	32.60	33.00	9532729
2018-03-28	33.08	34.04	30.81	31.30	5184730
2018-03-29	31.34	32.75	29.80	31.10	6457873
2018-04-02	30.57	31.67	29.80	30.33	3253472
2018-04-03	30.97	31.19	29.18	30.29	4481721
2018-04-04	29.03	32.46	29.00	32.27	3211625
2018-04-05	32.77	33.05	31.15	31.76	3095553
2018-04-06	31.06	31.90	30.69	31.36	1364921
2018-04-09	31.32	32.96	31.27	32.61	2090847
2018-04-10	33.35	33.49	31.61	32.27	3197347
2018-04-11	31.92	32.80	31.25	32.01	1673911
2018-04-12	32.20	33.92	32.12	33.69	2354044
2018-04-13	33.93	34.04	32.55	32.69	1926837
2018-04-16	32.88	33.24	32.14	33.02	2325614
2018-04-17	35.35	37.27	34.65	35.98	13923158
2018-04-18	34.54	35.18	31.71	31.72	15597778
2018-04-19	32.24	33.31	31.75	32.70	7067871
2018-04-20	32.61	32.94	30.87	32.57	5022151
2018-04-23	32.53	32.68	31.56	32.27	2114107
2018-04-24	32.46	33.34	31.71	32.40	2892759
2018-04-25	32.41	32.53	31.36	31.88	1668360
2018-04-26	32.12	33.38	31.90	32.91	2175239
2018-04-27	32.95	33.08	32.11	32.70	1211023
2018-04-30	32.76	33.39	32.18	32.54	1640778
2018-05-01	32.38	33.17	31.82	32.97	2133090
2018-05-02	32.79	33.75	32.71	33.36	2645934
2018-05-03	33.02	33.12	30.88	31.02	5824355
2018-05-04	31.10	32.20	31.07	31.55	5104481
2018-05-07	31.95	34.00	31.93	33.17	6006650
2018-05-08	33.83	34.25	32.92	33.12	5501023
2018-05-09	34.38	36.95	34.00	36.08	21384696
2018-05-10	38.30	38.84	35.15	35.46	30801965
2018-05-11	33.76	35.18	31.78	35.14	12678153
2018-05-14	35.46	36.50	35.12	35.30	5932360
2018-05-15	35.00	35.10	33.53	34.08	4964961
2018-05-16	34.00	34.78	33.98	34.44	2364831
2018-05-17	34.05	35.03	34.04	34.26	2639807
2018-05-18	35.00	36.31	34.92	35.40	6855008
2018-05-21	36.40	36.60	34.56	34.74	4808681
2018-05-22	35.09	35.19	33.87	34.04	3353656
2018-05-23	33.73	34.58	33.62	34.55	2368455
2018-05-24	34.62	36.10	34.60	35.99	5706642
2018-05-25	36.06	39.08	35.65	38.54	21203421
2018-05-29	39.11	39.88	37.62	38.60	13802296
2018-05-30	38.92	39.07	37.31	38.45	7371784
2018-05-31	38.20	38.62	37.35	37.46	4160117
2018-06-01	37.55	37.81	36.14	37.07	6991263
2018-06-04	37.37	38.22	37.13	38.03	5655570
2018-06-05	38.03	40.47	37.70	40.26	10949206
2018-06-06	40.00	40.20	38.51	39.45	8130791
2018-06-07	38.94	39.64	37.52	39.57	6494310
2018-06-08	39.04	39.75	38.81	39.24	4448194
2018-06-11	39.66	42.15	39.60	41.46	12357835
2018-06-12	41.82	42.15	40.78	41.46	7289539
2018-06-13	41.68	43.90	40.86	43.43	15160750
2018-06-14	44.12	45.81	42.75	45.02	17120433
2018-06-15	43.99	45.10	43.16	43.30	10678610
2018-06-18	43.00	45.83	42.75	44.93	9400398
2018-06-19	44.30	46.50	44.05	45.27	8568991
2018-06-20	45.91	47.40	45.50	46.75	8876479
2018-06-21	47.20	47.64	44.61	45.37	9306088
2018-06-22	45.90	46.19	43.50	44.71	10590919
2018-06-25	44.14	44.71	41.05	42.01	7337617
2018-06-26	42.18	44.27	41.66	43.99	5184763
2018-06-27	44.62	44.98	41.38	41.42	7715205
2018-06-28	41.16	42.24	40.00	41.62	6351860
2018-06-29	41.90	42.85	41.85	42.62	3748474
2018-07-02	41.74	43.29	40.55	43.29	3869249
2018-07-03	45.32	46.73	44.13	45.54	12093347
2018-07-05	45.73	46.05	44.25	45.41	7551759
2018-07-06	45.00	47.27	45.00	46.70	6260217
2018-07-09	47.13	48.16	45.65	46.33	6654344
2018-07-10	46.40	47.35	45.35	45.99	4687633
2018-07-11	45.48	46.67	44.67	45.91	3825326
2018-07-12	46.23	48.38	45.82	48.31	6107598
2018-07-13	48.13	49.69	47.80	48.76	7995544
2018-07-16	48.51	48.76	47.37	48.26	5685442
2018-07-17	47.20	51.45	47.16	51.39	9910670
2018-07-18	51.13	51.22	49.45	49.50	7600440
2018-07-19	49.50	50.75	49.35	49.79	4174765
2018-07-20	49.80	51.07	49.55	49.77	4561611
2018-07-23	51.26	51.82	49.17	49.74	7900448
2018-07-24	50.02	50.48	46.08	46.91	11126882
2018-07-25	47.02	48.77	46.75	48.71	5351565
2018-07-26	48.01	49.63	47.75	48.64	3075448
2018-07-27	48.89	49.32	47.00	47.54	3229792
2018-07-30	47.50	47.65	43.59	44.31	6466041
2018-07-31	44.39	45.56	43.41	45.42	4753173
2018-08-01	45.48	45.96	44.76	45.65	2441139
2018-08-02	45.10	46.50	44.85	46.46	2399655
2018-08-03	46.54	47.30	45.60	46.47	2989237
2018-08-06	46.94	48.25	46.06	47.85	4330653
2018-08-07	48.50	48.85	47.10	47.42	3941825
2018-08-08	47.49	47.87	45.87	47.25	13054991
2018-08-09	52.80	57.95	52.31	57.32	39487434
2018-08-10	56.32	60.65	56.10	58.05	22385630
2018-08-13	58.02	58.15	54.42	55.38	15178059
2018-08-14	55.79	58.10	55.41	55.79	11713240
2018-08-15	55.32	56.31	53.61	54.51	7859559
2018-08-16	55.48	58.35	55.17	57.05	10184490
2018-08-17	57.00	57.57	55.18	56.07	5317273
2018-08-20	55.83	57.75	54.96	57.03	7103735
2018-08-21	57.30	59.98	56.67	58.75	11242273
2018-08-22	58.32	60.31	57.78	59.69	9049827
2018-08-23	60.06	61.27	58.84	60.09	10870940
2018-08-24	60.65	63.53	60.39	63.26	9610001
2018-08-27	64.00	64.48	62.56	64.10	9602865
2018-08-28	64.11	64.41	62.21	62.99	6333641
2018-08-29	59.09	61.48	58.21	59.92	16081212
2018-08-30	59.56	61.78	59.56	60.68	6768059
2018-08-31	60.37	61.10	58.85	59.49	4753809
2018-09-04	60.54	63.49	60.12	63.20	8341540
2018-09-05	63.06	63.06	58.78	61.35	7545589
2018-09-06	61.33	63.73	60.58	63.60	5510603
2018-09-07	62.75	65.99	62.52	65.23	7759832
2018-09-10	66.50	69.70	64.80	68.71	12169365
2018-09-11	69.30	71.47	68.63	70.98	8278404
2018-09-12	71.00	71.94	67.25	70.94	9000732
2018-09-13	70.00	72.18	69.95	70.61	5469639
2018-09-14	70.80	71.98	69.85	71.12	4626628
2018-09-17	70.91	71.15	69.28	69.75	3945942
2018-09-18	69.90	74.25	69.54	72.07	7312071
2018-09-19	72.25	72.37	68.40	70.61	6043224
2018-09-20	71.02	73.33	69.54	72.86	7309533
2018-09-21	73.30	73.80	72.00	72.45	5191233
2018-09-24	71.68	73.17	70.29	73.07	3890863
2018-09-25	73.10	73.85	71.65	73.03	4249800
2018-09-26	73.20	75.30	73.15	73.34	5238105
2018-09-27	73.75	75.10	73.54	74.74	2436938
2018-09-28	74.54	75.70	72.68	73.03	4791780
2018-10-01	74.82	77.57	74.60	76.48	8453116
2018-10-02	75.02	76.83	71.49	71.64	8319522
2018-10-03	72.67	72.95	70.20	72.57	7931578
2018-10-04	71.77	72.05	66.15	66.82	11991555
2018-10-05	66.60	69.16	64.33	66.94	8800202
2018-10-08	65.80	66.85	62.51	65.64	7326952
2018-10-09	64.34	66.37	63.54	64.50	5120815
2018-10-10	63.97	63.97	56.35	56.45	13585139
2018-10-11	55.55	58.70	54.80	56.08	9105860
2018-10-12	59.44	62.12	58.58	60.41	14209240
2018-10-15	60.20	62.40	59.34	61.69	7870356
2018-10-16	62.51	63.92	60.21	63.66	7637302
2018-10-17	65.30	65.30	60.25	60.84	10876692
2018-10-18	60.32	60.74	56.53	57.01	8286088
2018-10-19	59.34	59.45	53.81	54.09	8761955
2018-10-22	54.53	56.16	53.17	53.91	8460426
2018-10-23	51.45	54.29	49.32	54.09	9144114
2018-10-24	54.06	54.79	50.56	50.74	8156966
2018-10-25	51.19	53.42	51.09	52.05	7002336
2018-10-26	50.67	54.18	50.41	51.82	9263695
2018-10-29	53.46	53.78	49.28	50.47	5794629
2018-10-30	49.70	52.80	49.31	52.26	5603724
2018-10-31	54.00	56.36	53.75	55.60	5970796
2018-11-01	57.00	58.45	54.16	57.83	7179657
2018-11-02	57.55	58.70	56.15	57.89	4966540
2018-11-05	57.96	58.50	54.55	56.85	5432411
2018-11-06	56.40	57.96	54.55	55.62	5364335
2018-11-07	56.42	59.18	55.71	58.86	11827646
2018-11-08	51.09	51.46	45.62	45.74	34311195
2018-11-09	45.20	45.39	42.71	43.94	14422201
2018-11-12	43.25	43.69	40.31	41.46	10576009
2018-11-13	41.60	43.39	41.34	42.44	7877340
2018-11-14	43.04	43.95	41.70	43.20	6572697
2018-11-15	43.02	44.83	42.31	44.53	8040320
2018-11-16	43.64	45.68	42.95	44.58	5722140
2018-11-19	44.40	44.55	42.11	42.67	4324592
2018-11-20	39.70	42.56	38.51	40.86	7999048
2018-11-21	42.02	42.48	39.76	40.25	5220172
2018-11-23	39.78	41.08	39.72	39.92	2417763
2018-11-26	40.64	41.43	39.80	41.21	5090833
2018-11-27	40.89	41.97	39.14	39.22	6495250
2018-11-28	39.80	40.07	37.51	38.93	10524807
2018-11-29	38.68	41.45	37.76	40.84	9090562
2018-11-30	40.65	41.54	40.03	40.75	3568516
2018-12-03	43.37	43.37	40.85	42.17	6457636
2018-12-04	41.59	42.48	39.50	39.78	4280805
2018-12-06	38.47	40.84	38.04	40.82	4191371
2018-12-07	40.69	41.48	37.80	37.92	5016994
2018-12-10	37.46	38.40	36.67	37.20	7099221
2018-12-11	38.03	38.20	34.27	35.81	13491557
2018-12-12	35.64	36.93	35.02	35.17	7913297
2018-12-13	35.17	35.78	33.41	33.74	6544754
2018-12-14	33.11	34.81	33.00	33.42	4521460
2018-12-17	33.49	33.80	31.73	32.12	5649225
2018-12-18	32.15	32.78	31.06	31.34	6371577
2018-12-19	32.03	32.41	30.11	30.61	5750140
2018-12-20	30.21	30.96	28.52	29.66	6234057
2018-12-21	29.40	30.08	27.04	27.28	7210294
2018-12-24	26.62	28.25	26.30	27.17	4558538
2018-12-26	28.90	30.37	27.06	30.35	16972224
2018-12-27	30.51	32.17	28.33	30.46	18877227
2018-12-28	30.80	31.25	29.53	30.16	11221724
2018-12-31	30.85	30.97	29.78	30.64	6875507
2019-01-02	29.82	32.69	29.29	32.52	11890333
2019-01-03	31.87	32.18	29.50	30.10	14989436
2019-01-04	30.68	34.11	30.51	33.73	15505498
2019-01-07	36.83	42.98	36.52	42.18	42253658
2019-01-08	43.98	44.48	37.91	40.88	44167682
2019-01-09	40.39	43.59	39.65	42.10	19848180
2019-01-10	41.11	42.71	40.01	40.16	17148805
2019-01-11	40.15	40.39	38.77	39.57	12528227
2019-01-14	38.89	41.34	38.60	39.46	11192746
2019-01-15	40.03	41.28	39.31	40.49	10322159
2019-01-16	40.68	41.79	38.91	39.89	10778742
2019-01-17	39.56	42.07	39.26	41.63	14000744
2019-01-18	42.05	42.84	40.57	40.98	12690891
2019-01-22	40.21	41.18	39.42	39.91	6386998
2019-01-23	40.32	41.23	39.78	40.44	8159928
2019-01-24	40.41	43.52	40.33	43.29	13235792
2019-01-25	43.50	44.00	42.07	43.69	11246858
2019-01-28	42.26	43.91	41.27	43.86	9188373
2019-01-29	43.62	45.95	42.32	42.85	15778817
2019-01-30	43.51	44.34	42.90	44.13	7986271
2019-01-31	43.80	46.36	43.63	44.95	8078315
2019-02-01	45.02	45.70	44.51	45.21	5668616
2019-02-04	45.24	50.70	45.22	47.43	28406991
2019-02-05	48.50	49.40	47.17	48.16	11813100
2019-02-06	48.03	48.99	47.60	48.38	6243397
2019-02-07	47.66	47.86	45.01	46.86	10505793
2019-02-08	46.25	48.33	46.01	48.27	6471210
2019-02-11	48.27	48.38	45.02	46.98	13510969
2019-02-12	47.35	49.34	47.02	49.21	9823164
2019-02-13	49.30	50.56	48.90	50.20	7000440
2019-02-14	49.49	52.00	49.33	50.97	10047617
2019-02-15	51.72	52.23	50.81	52.08	7162276
2019-02-19	52.67	55.27	52.27	53.22	14485571
2019-02-20	54.29	54.49	52.66	53.64	10739940
2019-02-21	53.80	53.90	51.14	51.48	16876332
2019-02-22	55.09	64.92	54.50	64.47	48341723
2019-02-25	64.83	67.43	63.22	64.87	22283393
2019-02-26	63.65	66.97	63.34	65.08	12994362
2019-02-27	65.00	67.60	64.66	67.37	9676513
2019-02-28	67.92	68.00	65.28	66.29	8149100
2019-03-01	67.18	69.89	66.76	69.08	10741712
2019-03-04	69.37	69.71	64.63	67.05	15844877
2019-03-05	67.06	69.49	65.60	68.83	9322867
2019-03-06	68.59	72.97	68.17	71.89	15339468
2019-03-07	71.50	72.46	69.54	70.81	9990236
2019-03-08	67.71	72.21	66.57	71.27	11553264
2019-03-11	71.04	74.35	71.04	74.12	9832045
2019-03-12	72.96	73.17	70.53	70.72	11693661
2019-03-13	67.58	69.72	60.13	60.74	38849885
2019-03-14	61.74	63.50	59.63	61.82	23780693
2019-03-15	62.15	63.70	60.40	62.79	12736600
2019-03-18	63.22	65.34	62.61	63.61	10971839
2019-03-19	63.83	65.74	63.05	64.92	10828930
2019-03-20	64.37	65.90	63.37	64.97	6443870
2019-03-21	64.94	67.99	64.84	66.94	7901835
2019-03-22	66.38	67.20	63.26	63.91	8347949
2019-03-25	63.80	69.00	63.60	66.90	20747682
2019-03-26	68.10	68.47	63.30	64.31	14257182
2019-03-27	63.91	64.99	61.12	62.18	9859517
2019-03-28	62.71	64.84	61.65	64.39	8253736
2019-03-29	65.00	65.35	63.58	64.51	6211799
2019-04-01	66.20	69.87	65.60	69.11	14424863
2019-04-02	68.58	71.30	67.25	70.64	10053317
2019-04-03	70.86	70.92	68.27	68.60	12867334
2019-04-04	66.92	67.00	61.91	64.49	25099142
2019-04-05	64.80	65.30	62.56	63.40	10716989
2019-04-08	60.25	61.15	58.35	60.73	24549433
2019-04-09	59.98	61.95	59.07	59.32	13873255
2019-04-10	59.42	59.89	57.31	58.57	11912408
2019-04-11	58.52	60.31	58.07	58.65	9230395
2019-04-12	60.05	60.73	55.88	56.50	13706210
2019-04-15	56.20	57.72	55.91	56.59	8860765
2019-04-16	58.12	59.27	57.01	58.04	13594898
2019-04-17	58.50	59.00	55.93	56.60	10828190
2019-04-18	55.84	57.34	55.02	56.68	9480683
2019-04-22	56.09	58.28	55.92	58.20	8157645
2019-04-23	60.00	62.99	59.71	61.53	16577308
2019-04-24	61.32	61.60	59.66	60.97	9040188
2019-04-25	61.02	62.46	60.50	61.04	7675944
2019-04-26	61.12	63.57	60.29	63.44	11456134
2019-04-29	63.70	64.17	61.85	63.28	10486726
2019-04-30	62.84	64.61	62.06	63.59	8045414
2019-05-01	64.40	65.18	63.68	63.69	6873269
2019-05-02	63.52	64.63	62.34	64.39	6196279
2019-05-03	64.80	65.05	63.65	65.02	4597707
2019-05-06	63.05	66.20	62.56	65.75	8644004
2019-05-07	66.89	68.43	63.64	64.41	13991867
2019-05-08	64.00	65.80	63.81	64.92	12383232
2019-05-09	70.00	83.35	69.00	83.17	56746606
2019-05-10	82.00	86.50	80.87	82.75	25933356
2019-05-13	80.76	84.90	78.86	79.45	22878291
2019-05-14	80.66	83.39	79.67	82.83	10519174
2019-05-15	82.65	84.85	81.59	83.34	10503090
2019-05-16	82.59	84.40	80.61	83.28	11844146
2019-05-17	82.50	87.14	82.35	84.03	16140973
2019-05-20	83.81	85.00	81.23	83.33	11115105
2019-05-21	83.97	87.65	83.75	87.63	10989382
2019-05-22	87.79	89.35	86.47	88.02	10019420
2019-05-23	87.79	90.00	86.62	89.98	11658806
2019-05-24	90.50	95.95	90.08	95.78	19017154
2019-05-28	94.15	95.10	87.80	88.83	21523689
2019-05-29	90.58	94.40	90.20	91.80	17458433
2019-05-30	92.33	94.96	90.51	93.34	11605416
2019-05-31	92.00	93.74	90.06	90.40	10050218
2019-06-03	90.77	92.50	88.92	89.71	10553038
2019-06-04	91.00	93.72	90.70	93.60	7782680
2019-06-05	97.30	102.00	96.49	101.71	23470795
2019-06-06	101.17	101.62	98.38	100.25	12868204
2019-06-07	100.76	104.03	100.01	101.87	10603900
2019-06-10	102.38	103.00	98.46	100.61	10366269
2019-06-11	100.83	101.44	97.71	100.20	10283040
2019-06-12	99.71	105.33	99.50	104.86	12278571
2019-06-13	104.85	105.40	102.54	104.97	7629196
2019-06-14	104.33	106.12	101.98	102.02	7326946
2019-06-17	101.55	104.33	101.01	103.84	5528267
2019-06-18	104.75	104.88	101.17	104.39	6591737
2019-06-19	104.07	106.55	102.73	106.49	5662986
2019-06-20	107.60	108.32	104.08	104.90	6138877
2019-06-21	104.40	104.50	102.40	102.57	4391220
2019-06-24	102.99	103.73	98.68	100.03	7786770
2019-06-25	99.59	99.75	92.51	93.25	12280083
2019-06-26	92.27	95.75	91.57	92.30	8598768
2019-06-27	92.73	94.50	92.45	93.23	5476288
2019-06-28	93.82	94.86	90.19	90.58	11980704
2019-07-01	92.35	94.62	90.60	91.37	5944814
2019-07-02	88.95	93.23	87.34	93.05	12853428
2019-07-03	93.58	94.50	91.67	93.51	7313660
2019-07-05	93.17	98.44	92.51	98.11	12061717
2019-07-08	97.74	104.00	97.31	103.25	12268306
2019-07-09	102.67	104.44	100.62	103.40	10727311
2019-07-10	104.28	105.89	102.09	103.50	8519337
2019-07-11	103.90	104.90	101.56	104.54	9091835
2019-07-12	104.22	105.45	102.12	102.47	7524214
2019-07-15	102.50	104.39	100.15	104.34	6340012
2019-07-16	104.35	113.44	103.86	111.94	21356595
2019-07-17	112.01	112.79	108.44	109.34	11183913
2019-07-18	107.10	110.57	106.57	109.02	9302051
2019-07-19	109.60	110.30	106.52	106.85	6736162
2019-07-22	107.13	109.23	105.59	108.60	5704450
2019-07-23	108.89	110.69	103.16	104.92	9726893
2019-07-24	104.68	108.18	104.11	107.66	6138626
2019-07-25	107.72	109.51	106.30	106.89	5276766
2019-07-26	107.38	111.53	107.38	110.45	6865401
2019-07-29	110.55	111.84	102.22	105.13	10855535
2019-07-30	104.00	106.74	102.38	105.76	4762618
2019-07-31	105.76	107.52	101.10	103.33	5292158
2019-08-01	103.66	105.68	99.00	100.85	5478407
2019-08-02	100.84	102.90	99.29	100.53	4444485
2019-08-05	97.87	102.75	96.00	102.57	7328656
2019-08-06	103.23	105.20	96.16	98.48	11136249
2019-08-07	98.70	103.84	98.48	100.97	13649070
2019-08-08	118.70	123.45	117.56	122.03	27655457
2019-08-09	121.74	128.20	121.54	125.32	14591452
2019-08-12	129.86	136.55	129.43	134.30	19614335
2019-08-13	137.20	142.10	133.96	135.33	20273219
2019-08-14	132.45	134.36	128.76	130.57	11600681
2019-08-15	133.00	133.94	128.27	129.40	9053574
2019-08-16	131.01	131.90	127.06	131.04	6368413
2019-08-19	132.34	135.80	128.40	134.96	9345713
2019-08-20	134.49	137.96	133.15	134.26	6655345
2019-08-21	135.12	140.45	134.34	138.58	8211885
2019-08-22	138.25	139.48	135.85	139.14	6603220
2019-08-23	137.76	143.36	136.95	137.74	11347155
2019-08-26	140.08	145.00	139.14	143.01	11156073
2019-08-27	144.89	147.75	141.21	147.02	19435392
2019-08-28	146.08	147.43	143.30	145.89	9592996
2019-08-29	148.00	150.10	146.36	149.88	10435053
2019-08-30	150.98	153.29	148.29	151.36	10530270
2019-09-03	150.86	157.22	150.18	156.88	12616888
2019-09-04	161.49	169.70	158.55	168.91	28523785
2019-09-05	167.69	169.45	160.28	166.93	23419327
2019-09-06	165.47	170.97	164.85	169.86	14892281
2019-09-09	173.60	176.55	159.80	161.03	23942095
2019-09-10	157.22	158.80	139.53	144.14	34820480
2019-09-11	146.55	149.94	141.56	149.76	18660055
2019-09-12	150.00	152.79	145.82	147.78	14002034
2019-09-13	146.66	148.70	143.08	147.55	9256540
2019-09-16	146.97	152.85	146.03	149.54	11942246
2019-09-17	150.25	152.37	146.42	150.52	11182327
2019-09-18	143.60	145.75	127.79	129.88	38239045
2019-09-19	127.81	134.88	127.00	133.76	25298957
2019-09-20	127.39	127.41	103.62	108.05	65016349
2019-09-23	108.55	111.79	105.68	107.37	28340143
2019-09-24	108.39	110.38	98.65	103.53	37250842
2019-09-25	104.92	107.26	102.31	106.30	21048965
2019-09-26	106.49	106.90	100.45	103.34	16078416
2019-09-27	103.33	103.74	98.08	99.74	17550647
2019-09-30	99.40	103.09	98.69	101.76	13667341
2019-10-01	101.96	105.55	100.40	102.40	16603369
2019-10-02	100.91	105.08	99.98	102.62	15046503
2019-10-03	104.01	109.20	101.55	108.84	22698275
2019-10-04	109.05	109.25	104.27	106.77	20940468
2019-10-07	107.80	110.62	104.71	106.25	21165122
2019-10-08	105.43	109.58	104.26	108.00	13903293
2019-10-09	112.01	118.22	110.69	117.79	28476593
2019-10-10	118.12	121.70	115.28	116.13	26167890
2019-10-11	123.92	124.02	119.60	121.60	23218928
2019-10-14	120.58	122.10	117.80	119.12	14498592
2019-10-15	123.18	132.95	122.53	132.82	26623532
2019-10-16	132.83	134.28	127.81	132.50	22426091
2019-10-17	131.94	139.59	130.14	139.07	20090073
2019-10-18	137.39	139.07	124.79	129.94	32463525
2019-10-21	128.75	135.35	128.21	133.03	16408273
2019-10-22	132.81	136.70	127.02	129.06	17122369
2019-10-23	129.00	131.87	127.02	128.76	10702324
2019-10-24	128.33	131.88	126.41	131.22	10597875
2019-10-25	129.15	134.10	127.30	133.74	11485718
2019-10-28	137.00	148.17	136.40	146.88	24073203
2019-10-29	146.10	149.51	143.68	147.24	16095056
2019-10-30	147.74	151.48	146.84	149.43	10916474
2019-10-31	149.43	151.30	143.36	147.20	13249348
2019-11-01	148.44	148.70	143.41	146.50	10946604
2019-11-04	147.15	148.85	137.45	140.51	20088781
2019-11-05	140.47	142.65	136.71	139.57	11789376
2019-11-06	138.65	143.95	136.81	141.05	21711916
2019-11-07	118.75	128.38	116.26	118.46	52683911
2019-11-08	119.20	123.56	118.70	121.94	19221268
2019-11-11	120.80	129.55	120.28	129.21	20702973
2019-11-12	130.08	135.80	130.08	135.35	24287753
2019-11-13	134.48	142.45	133.06	142.37	20654068
2019-11-14	142.00	150.04	141.19	148.70	26222960
2019-11-15	151.70	158.23	149.80	157.30	26600096
2019-11-18	157.30	165.10	153.56	160.12	27647305
2019-11-19	153.45	158.00	147.51	153.91	31464765
2019-11-20	152.21	160.99	151.17	158.93	26617634
2019-11-21	159.70	163.33	154.13	155.91	21586341
2019-11-22	158.60	160.58	154.56	158.75	14853064
2019-11-25	160.76	162.47	157.51	158.08	14386881
2019-11-26	158.95	164.42	157.60	164.28	16055738
2019-11-27	167.05	168.85	159.61	161.64	19115503
2019-11-29	160.88	163.44	159.30	160.37	7526777
2019-12-02	145.85	146.68	132.40	136.07	48174442
2019-12-03	138.06	145.89	136.52	144.63	27532305
2019-12-04	149.00	151.97	144.05	150.58	26260113
2019-12-05	152.47	153.35	147.55	148.34	15842541
2019-12-06	148.60	149.79	143.13	144.26	15788457
2019-12-09	143.95	148.03	143.61	145.54	12591960
2019-12-10	146.40	149.27	145.30	147.09	11143151
2019-12-11	147.98	148.72	144.67	145.70	9539369
2019-12-12	144.73	144.88	136.81	139.57	16739131
2019-12-13	138.30	142.84	132.16	132.49	17473034
2019-12-16	134.00	138.51	127.53	138.35	19700732
2019-12-17	136.49	137.74	132.80	135.28	16017918
2019-12-18	136.03	137.59	133.93	134.44	9450115
2019-12-19	134.39	141.00	133.80	137.73	13771988
2019-12-20	140.14	141.87	136.35	136.89	12726697
2019-12-23	137.01	141.25	136.08	140.14	10815806
2019-12-24	141.30	146.72	140.50	145.57	11084699
2019-12-26	146.69	149.49	143.82	144.60	14677300
2019-12-27	144.94	145.10	139.00	139.52	13326949
2019-12-30	137.50	138.75	130.60	131.60	14494280
2019-12-31	128.75	134.85	127.22	133.90	13780356
2020-01-02	135.99	137.33	133.58	137.10	9941860
2020-01-03	134.51	138.89	134.00	137.51	8645170
2020-01-06	136.26	144.55	135.75	143.37	14432742
2020-01-07	144.01	144.23	137.91	138.19	11779530
2020-01-08	137.11	137.93	132.85	134.64	11314840
2020-01-09	135.67	138.77	131.24	133.79	12642458
2020-01-10	132.64	133.00	128.10	128.40	13453463
2020-01-13	130.23	135.00	126.30	133.93	18471279
2020-01-14	134.04	137.13	131.12	133.42	11165066
2020-01-15	132.87	136.06	132.13	132.50	7642676
2020-01-16	132.87	134.27	128.40	131.07	11227325
2020-01-17	131.25	131.60	128.38	130.38	9173506
2020-01-21	132.15	137.50	131.23	136.63	12801124
2020-01-22	137.52	140.50	132.31	132.43	11829947
2020-01-23	132.18	134.99	129.55	134.07	8818755
2020-01-24	133.92	135.66	128.79	130.09	8488058
2020-01-27	127.53	128.52	123.78	126.21	9239393
2020-01-28	127.30	130.29	125.01	129.61	8173072
2020-01-29	130.44	131.80	128.62	128.88	5818648
2020-01-30	127.56	130.88	126.80	130.64	4472493
2020-01-31	129.10	129.53	120.35	120.95	16948043
2020-02-03	123.90	129.48	123.20	127.50	10128884
2020-02-04	129.10	132.79	128.77	131.03	7994370
2020-02-05	133.46	133.51	125.02	125.94	8797366
2020-02-06	126.40	129.02	124.23	126.16	6425818
2020-02-07	126.30	127.60	123.90	124.25	5447809
2020-02-10	124.99	133.37	124.80	132.21	13483879
2020-02-11	135.71	142.45	134.10	137.00	19907973
2020-02-12	140.28	141.30	137.03	138.29	12578188
2020-02-13	139.50	141.71	138.36	139.05	20641428
2020-02-14	149.19	151.20	127.40	130.25	63567842
2020-02-18	131.66	133.55	125.24	127.15	19482375
2020-02-19	129.22	131.60	126.40	126.56	17247330
2020-02-20	127.25	127.79	121.12	124.08	15397007
2020-02-21	122.95	123.75	118.24	119.38	12571066
2020-02-24	110.30	118.00	108.05	116.99	16435534
2020-02-25	119.48	120.49	113.06	118.67	14532957
2020-02-26	118.29	119.36	112.33	112.71	9769336
2020-02-27	106.88	115.20	105.57	110.03	15852128
2020-02-28	107.00	114.12	106.00	113.67	12392755
2020-03-02	115.49	116.16	111.33	114.67	9298131
2020-03-03	113.98	114.75	106.42	108.62	11612323
2020-03-04	110.01	110.45	105.65	109.61	8881232
2020-03-05	108.20	110.08	105.66	106.44	8623366
2020-03-06	104.35	105.30	98.60	102.02	11841524
2020-03-09	91.00	101.95	90.40	96.26	10503215
2020-03-10	101.06	101.06	92.75	97.30	9694177
2020-03-11	96.38	97.35	89.15	90.63	8764425
2020-03-12	80.65	86.64	78.80	78.81	13580474
2020-03-13	82.71	83.48	74.25	80.95	11943993
2020-03-16	74.70	76.47	63.59	63.84	14455803
2020-03-17	60.30	75.79	58.22	69.46	24859201
2020-03-18	64.79	74.85	61.50	67.50	19522017
2020-03-19	69.47	75.54	67.22	74.12	13199827
2020-03-20	76.52	80.08	73.16	76.13	13755047
2020-03-23	77.37	90.44	74.77	89.46	18705860
2020-03-24	96.50	101.78	92.10	97.20	17774347
2020-03-25	97.85	100.00	88.88	94.85	15629748
2020-03-26	93.20	96.44	87.00	89.75	15247800
2020-03-27	87.40	89.50	83.13	87.45	9820742
2020-03-30	88.95	90.85	86.15	89.61	7899543
2020-03-31	89.16	94.70	87.08	87.48	9175507
2020-04-01	84.98	86.50	81.64	82.42	8694551
2020-04-02	81.41	84.62	80.75	82.53	5268774
2020-04-03	82.28	83.34	79.38	81.46	4738109
2020-04-06	83.71	90.44	83.50	89.49	7148433
2020-04-07	92.85	93.68	86.56	87.80	6192990
2020-04-08	88.90	92.15	87.52	87.81	6446886
2020-04-09	90.10	94.10	89.13	92.45	7271763
2020-04-13	92.50	96.80	91.07	96.56	8648443
2020-04-14	107.99	108.60	102.42	106.53	22987861
2020-04-15	102.42	114.32	101.97	113.00	18210721
2020-04-16	117.00	132.40	115.10	128.00	38289480
2020-04-17	123.68	128.01	118.56	126.80	20691751
2020-04-20	127.85	135.47	127.35	130.04	18823122
2020-04-21	131.75	132.74	118.12	123.56	19014497
2020-04-22	124.43	125.73	119.25	122.19	12271221
2020-04-23	123.00	128.40	122.21	123.06	11360861
2020-04-24	124.86	126.02	121.64	124.83	7635995
2020-04-27	126.30	130.36	125.32	128.63	6580570
2020-04-28	126.05	127.26	118.51	119.36	13001587
2020-04-29	119.19	122.86	116.65	119.52	8984944
2020-04-30	119.17	124.50	118.70	121.23	8027682
2020-05-01	119.55	122.00	111.36	114.02	9717854
2020-05-04	113.46	124.33	112.69	124.30	14551633
2020-05-05	126.30	126.77	121.77	123.49	9657805
2020-05-06	123.54	128.95	122.51	127.52	10567091
2020-05-07	131.20	138.79	130.28	137.50	22127781
2020-05-08	125.57	133.67	124.35	126.66	29648136
2020-05-11	125.02	132.88	124.60	132.18	14463853
2020-05-12	132.69	134.98	126.68	127.16	11524266
2020-05-13	128.28	128.55	114.60	117.56	18672264
2020-05-14	117.50	120.70	115.06	116.60	12161100
2020-05-15	115.82	116.79	112.48	112.93	9708498
2020-05-18	114.53	120.09	114.52	118.45	9362843
2020-05-19	118.87	119.99	115.03	116.02	6676783
2020-05-20	118.50	119.92	114.25	117.04	8665556
2020-05-21	116.36	116.56	112.07	114.70	7715740
2020-05-22	111.63	114.40	107.62	108.51	11992019
2020-05-26	110.21	111.66	107.30	107.59	8255852
2020-05-27	107.34	109.09	101.56	106.56	7960772
2020-05-28	105.63	110.84	104.88	109.20	7472425
2020-05-29	109.85	112.12	107.31	109.51	6830394
2020-06-01	109.17	114.20	108.40	112.95	6974119
2020-06-02	113.72	114.38	108.87	110.82	6356971
2020-06-03	111.00	111.35	103.90	103.96	13477493
2020-06-04	104.00	107.75	101.80	102.93	11763664
2020-06-05	103.95	104.50	100.19	104.38	10496236
2020-06-08	105.53	113.02	103.97	112.95	9120362
2020-06-09	112.44	115.17	108.60	113.25	9760459
2020-06-10	114.49	116.28	110.22	113.80	8123735
2020-06-11	108.69	114.92	106.24	106.95	8314027
2020-06-12	108.81	110.16	105.30	108.07	7460366
2020-06-15	107.17	107.64	103.94	107.49	5940034
2020-06-16	109.81	120.85	107.70	120.81	17193425
2020-06-17	119.48	123.10	115.78	117.32	14462364
2020-06-18	117.75	129.19	117.73	127.79	19343497
2020-06-19	128.17	132.17	124.75	128.50	18937186
2020-06-22	129.50	134.81	128.51	129.78	13285637
2020-06-23	131.00	132.42	127.33	127.88	8997654
2020-06-24	127.13	129.93	120.42	123.35	8242087
2020-06-25	123.00	125.00	120.57	123.60	4810116
2020-06-26	124.82	126.55	120.26	122.55	7984056
2020-06-29	122.40	123.21	112.11	115.05	12073777
2020-06-30	115.10	117.87	113.88	116.53	5845926
2020-07-01	117.30	129.44	116.35	128.39	15001827
2020-07-02	128.47	132.50	125.20	128.65	12158069
2020-07-06	130.86	135.97	128.66	132.03	10413884
2020-07-07	131.69	135.81	129.40	130.42	7458937
2020-07-08	131.88	135.14	130.70	133.76	6408142
2020-07-09	136.50	149.98	136.28	149.69	25309442
2020-07-10	147.82	159.88	147.26	153.05	24628168
2020-07-13	158.99	166.18	147.42	149.06	18541457
2020-07-14	149.51	156.36	142.15	150.36	12712257
2020-07-15	150.98	155.88	147.59	154.21	9203160
2020-07-16	152.72	157.28	149.48	153.31	8910187
2020-07-17	150.99	153.71	147.95	148.36	6527409
2020-07-20	148.78	151.63	146.58	150.46	6177844
2020-07-21	152.78	159.06	150.22	153.36	9381667
2020-07-22	153.53	156.00	150.82	152.17	3576100
2020-07-23	152.22	158.47	148.04	150.16	7138757
2020-07-24	147.24	153.10	145.17	151.17	4891509
2020-07-27	153.34	156.58	151.55	155.97	5140619
2020-07-28	154.39	155.95	148.50	148.75	5496831
2020-07-29	150.00	154.42	149.20	151.57	4599213
2020-07-30	150.16	154.02	149.24	150.35	3458186
2020-07-31	153.61	158.27	151.12	154.89	8087277
2020-08-03	158.36	163.42	156.62	161.82	8886606
2020-08-04	164.23	168.15	163.31	166.44	8704308
2020-08-05	164.85	169.14	163.75	165.42	12796111
2020-08-06	159.57	160.50	150.05	153.87	19647035
2020-08-07	154.45	164.73	153.39	156.39	15904116
2020-08-10	157.42	157.79	147.56	150.41	6280343
2020-08-11	149.28	152.25	143.21	146.41	5630840
2020-08-12	151.45	153.85	146.66	146.98	10277180
2020-08-13	148.62	152.01	146.81	149.97	5544661
2020-08-14	150.85	152.50	146.20	146.85	3854973
2020-08-17	147.77	148.27	143.36	145.71	4907425
2020-08-18	147.30	152.19	146.51	149.85	5945820
2020-08-19	149.00	150.89	146.17	147.37	4333671
2020-08-20	147.31	151.89	146.42	148.89	4492910
2020-08-21	148.95	150.56	146.60	147.13	3544280
2020-08-24	149.50	149.70	145.60	148.58	4350896
2020-08-25	148.00	148.72	145.86	147.77	3577572
2020-08-26	151.61	167.17	151.13	164.28	17714783
2020-08-27	162.59	166.15	157.86	160.97	7424980
2020-08-28	162.00	177.54	161.50	172.85	26709825
2020-08-31	172.51	175.51	168.06	173.48	10227085
2020-09-01	177.00	185.44	176.63	179.27	10575667
2020-09-02	183.76	183.76	171.03	178.32	8279562
2020-09-03	172.18	176.48	165.08	166.90	8175479
2020-09-04	165.00	167.42	150.38	159.91	7218555
2020-09-08	155.08	170.44	155.00	162.63	11271261
2020-09-09	166.07	166.80	159.08	161.18	6125401
2020-09-10	162.24	168.60	158.93	159.44	5310831
2020-09-11	160.75	161.50	152.62	155.46	5037086
2020-09-14	157.06	160.20	155.40	157.73	5009864
2020-09-15	162.72	170.44	161.77	168.52	10223589
2020-09-16	168.00	174.19	167.71	169.99	8092496
2020-09-17	165.86	168.13	161.36	164.67	6320792
2020-09-18	165.23	165.78	157.54	160.47	9286668
2020-09-21	166.05	189.80	163.54	188.82	35514976
2020-09-22	187.38	195.36	182.50	193.79	20693156
2020-09-23	193.49	200.73	185.00	187.25	18585117
2020-09-24	183.57	184.97	177.68	178.27	10836107
2020-09-25	182.67	186.96	176.63	182.43	8288036
2020-09-28	185.00	189.01	181.66	186.29	5653581
2020-09-29	186.20	190.34	183.22	187.87	6243442
2020-09-30	187.89	193.55	185.86	188.80	6795956
2020-10-01	192.83	200.47	192.70	200.34	9732140
2020-10-02	195.37	203.56	194.80	200.00	7415315
2020-10-05	201.39	204.94	197.95	204.16	5171513
2020-10-06	203.76	208.96	202.66	204.83	5504880
2020-10-07	207.95	214.26	207.50	212.55	5165809
2020-10-08	221.96	228.33	219.33	223.84	12767712
2020-10-09	226.05	226.83	221.63	223.95	7254511
2020-10-12	226.20	227.00	221.35	221.68	5775833
2020-10-13	221.10	239.14	219.02	238.58	8305730
2020-10-14	237.35	238.33	228.79	233.05	6624592
2020-10-15	225.00	230.07	223.65	226.47	4741012
2020-10-16	227.66	231.44	222.19	222.32	4021691
2020-10-19	223.71	228.62	220.18	222.14	4396241
2020-10-20	223.63	224.98	217.23	218.40	3742486
2020-10-21	218.00	227.49	216.27	222.78	5073563
2020-10-22	223.49	229.45	218.90	222.36	3500152
2020-10-23	223.30	224.88	218.50	223.96	2170843
2020-10-26	223.63	229.55	216.74	218.42	3136753
2020-10-27	219.74	226.50	217.18	225.07	2773391
2020-10-28	222.00	224.96	215.64	217.40	2172579
2020-10-29	219.80	221.58	214.63	217.93	2383402
2020-10-30	217.10	218.13	200.45	202.40	4607977
2020-11-02	205.66	212.80	203.71	206.88	3512040
2020-11-03	208.55	209.31	196.52	203.49	6691535
2020-11-04	208.13	215.72	205.04	215.68	3584230
2020-11-05	221.98	226.59	217.12	225.06	7754541
2020-11-06	235.99	255.66	228.89	253.36	16526943
2020-11-09	231.56	240.88	220.88	221.91	11659328
2020-11-10	227.84	228.20	207.50	216.98	7618350
2020-11-11	220.01	232.08	217.69	231.43	7432963
2020-11-12	231.24	236.65	227.61	230.90	5072354
2020-11-13	232.59	236.44	225.00	228.10	4185375
2020-11-16	222.20	232.89	220.60	232.70	2971567
2020-11-17	233.00	242.46	232.20	237.13	5169420
2020-11-18	235.88	239.19	231.50	231.99	2751930
2020-11-19	236.16	257.49	235.60	255.67	12021959
2020-11-20	257.09	265.97	254.79	263.14	6669636
2020-11-23	270.00	279.50	268.60	276.58	7852603
2020-11-24	279.50	284.00	268.14	273.01	6320929
2020-11-25	275.00	278.78	270.77	278.06	3135167
2020-11-27	279.70	280.60	273.01	275.34	2480944
2020-11-30	275.39	293.65	274.28	293.57	6194160
2020-12-01	290.50	292.81	279.38	285.71	4516199
2020-12-02	281.44	284.53	273.79	281.33	3117781
2020-12-03	281.96	292.10	281.55	289.10	3190531
2020-12-04	290.19	298.13	286.00	296.38	3748607
2020-12-07	295.65	302.62	289.00	299.98	3803044
2020-12-08	299.98	307.63	297.25	306.13	2605089
2020-12-09	315.11	328.74	303.16	306.23	9820728
2020-12-10	301.00	322.09	300.07	321.99	4435928
2020-12-11	321.00	331.87	316.90	330.87	5441740
2020-12-14	333.00	336.17	319.37	324.32	4124703
2020-12-15	325.41	331.10	319.01	320.14	3372550
2020-12-16	321.20	327.96	320.27	325.82	3349706
2020-12-17	346.65	352.12	326.50	329.48	14082093
2020-12-18	331.98	343.60	329.48	340.71	6843490
2020-12-21	344.00	358.79	341.54	354.00	6435198
2020-12-22	356.33	361.68	344.48	354.71	5475292
2020-12-23	355.00	361.04	344.21	360.56	3781622
2020-12-24	360.17	363.44	355.13	356.99	1846127
2020-12-28	359.50	361.00	339.12	340.41	4726524
2020-12-29	339.96	344.94	332.05	339.57	3639140
2020-12-30	339.17	344.44	333.50	338.74	3215275
2020-12-31	337.50	339.91	330.82	332.02	2086364
2021-01-04	339.98	340.00	316.46	317.90	4919713
2021-01-05	320.80	335.38	320.50	335.18	4506492
2021-01-06	325.04	347.95	320.21	342.95	7546926
2021-01-07	352.01	379.39	352.00	379.29	8091042
2021-01-08	391.35	402.85	387.18	399.13	8410817
2021-01-11	390.30	416.22	390.03	403.13	5850650
2021-01-12	407.90	419.75	405.56	415.29	4766175
2021-01-13	419.30	423.00	404.50	408.60	4036917
2021-01-14	410.81	422.52	410.11	418.46	3416864
2021-01-15	418.00	425.99	407.09	408.30	3365868
2021-01-19	420.73	438.36	420.09	434.14	6043327
2021-01-20	442.82	448.17	425.60	428.50	4352990
2021-01-21	429.31	431.00	418.89	423.64	3272740
2021-01-22	422.00	429.89	418.33	422.85	2989751
2021-01-25	430.89	443.85	415.01	426.64	4770271
2021-01-26	424.98	429.39	400.31	403.40	4229847
2021-01-27	394.95	420.00	383.60	402.26	5698388
2021-01-28	409.10	409.11	392.18	404.01	3558832
2021-01-29	400.20	406.59	384.03	389.03	3853206
2021-02-01	395.33	416.34	393.19	416.20	3774472
2021-02-02	420.00	420.57	409.00	418.75	2750429
2021-02-03	422.50	432.61	421.88	425.07	2400460
2021-02-04	427.89	432.75	421.00	432.68	1887344
2021-02-05	435.21	443.20	430.91	439.89	2646191
2021-02-08	444.02	449.19	431.82	434.63	3056625
2021-02-09	436.46	484.85	433.53	467.30	8053741
2021-02-10	469.22	478.65	449.42	469.69	4002484
2021-02-11	474.39	479.95	462.96	465.69	2796999
2021-02-12	463.85	470.35	457.06	468.67	2115676
2021-02-16	476.99	486.72	466.28	469.70	3726504
2021-02-17	456.22	457.25	436.00	456.97	3911967
2021-02-18	448.50	462.50	441.77	452.99	4890448
2021-02-19	462.03	472.83	442.77	467.31	7685532
2021-02-22	458.78	483.70	434.01	437.28	7795597
2021-02-23	413.01	424.40	381.03	415.87	7253988
2021-02-24	410.00	420.00	400.00	413.79	3667338
2021-02-25	406.24	418.94	378.00	382.34	5348605
2021-02-26	391.40	401.88	380.66	395.48	4452767
2021-03-01	407.08	420.50	397.20	420.31	3818098
2021-03-02	425.98	429.44	388.70	389.67	6013398
2021-03-03	395.01	402.98	367.90	369.50	7048884
2021-03-04	366.00	375.56	345.54	359.95	7879905
2021-03-05	358.50	361.91	322.43	353.54	7957530
2021-03-08	347.53	356.99	325.00	327.19	5336933
2021-03-09	348.50	362.86	340.41	361.11	5158342
2021-03-10	369.08	376.28	352.96	356.54	4098192
2021-03-11	370.00	370.00	358.94	363.34	3578767
2021-03-12	350.14	361.48	346.14	359.96	2720084
2021-03-15	358.98	363.45	354.06	362.92	2363639
2021-03-16	364.50	369.60	348.53	353.58	3192054
2021-03-17	346.25	370.99	341.29	368.71	3370532
2021-03-18	359.03	361.35	341.38	341.95	3370467
2021-03-19	342.60	350.55	334.04	347.51	3549500
2021-03-22	352.90	361.33	350.98	356.32	2699815
2021-03-23	357.12	363.87	341.53	342.24	3335696
2021-03-24	344.01	345.10	317.05	318.45	3670709
2021-03-25	311.25	322.68	307.26	317.62	4151183
2021-03-26	315.65	318.78	292.92	306.82	5156235
2021-03-29	303.82	308.75	293.61	300.79	3522647
2021-03-30	303.70	314.81	296.36	311.96	4278944
2021-03-31	316.00	329.00	314.01	325.77	3575605
2021-04-01	337.67	343.42	329.11	331.90	3507438
2021-04-05	338.01	338.01	322.58	328.29	2618474
2021-04-06	333.85	363.08	331.40	359.37	7272672
2021-04-07	355.72	367.78	352.01	361.92	5346699
2021-04-08	365.95	378.00	365.66	372.68	5598078
2021-04-09	370.00	375.98	363.19	373.66	3209024
2021-04-12	371.63	374.65	361.69	371.12	2348604
2021-04-13	376.95	389.61	374.90	387.97	3268862
2021-04-14	390.83	397.69	373.47	374.66	3490643
2021-04-15	381.13	392.75	376.25	388.64	2986289
2021-04-16	387.61	388.39	375.69	376.52	2674071
2021-04-19	370.26	378.75	354.40	361.15	2823446
2021-04-20	360.79	366.56	349.19	354.85	2396827
2021-04-21	341.62	356.97	336.27	356.62	3233682
2021-04-22	354.54	367.38	346.63	350.06	3049020
2021-04-23	355.46	357.60	347.66	356.87	1927981
2021-04-26	358.99	368.98	347.54	368.63	3774279
2021-04-27	371.00	376.50	359.56	360.65	2293754
2021-04-28	359.30	364.84	354.70	357.74	1443703
2021-04-29	370.57	377.50	353.17	356.70	3781992
2021-04-30	349.41	352.65	341.85	342.97	3081113
2021-05-03	346.39	346.39	332.03	335.31	2342916
2021-05-04	329.55	330.39	310.71	319.59	3785248
2021-05-05	327.46	328.00	301.84	304.17	3751603
2021-05-06	298.50	300.27	272.41	284.18	10479038
2021-05-07	321.99	337.24	313.69	317.00	16761116
2021-05-10	309.26	316.24	299.13	301.41	8682998
2021-05-11	289.40	316.63	287.66	314.12	7499490
2021-05-12	305.50	322.64	305.00	308.03	9642406
2021-05-13	314.55	323.50	303.03	309.60	6695786
2021-05-14	314.10	317.84	305.50	315.95	3586997
2021-05-17	313.44	322.60	305.65	312.43	3683753
2021-05-18	314.21	332.41	310.46	325.53	5946674
2021-05-19	318.77	323.70	313.04	320.84	3154147
2021-05-20	326.74	336.92	323.70	335.98	3662770
2021-05-21	338.00	339.89	330.41	330.65	2216196
2021-05-24	333.46	351.43	332.56	347.22	3463164
2021-05-25	349.41	356.70	344.14	345.70	2899082
2021-05-26	348.88	352.88	345.50	348.99	1847972
2021-05-27	348.30	349.80	342.74	349.03	2330478
2021-05-28	351.00	357.39	346.00	346.71	2058835
2021-06-01	348.97	352.99	340.50	347.71	2282107
2021-06-02	347.05	347.71	336.16	340.24	2940322
2021-06-03	333.01	336.98	323.50	323.80	2750689
2021-06-04	328.55	333.15	325.55	327.12	2093593
2021-06-07	327.12	342.35	325.30	341.06	2675996
2021-06-08	345.00	345.76	332.83	340.13	1864456
2021-06-09	341.91	346.31	338.64	339.64	1953612
2021-06-10	339.64	350.45	339.10	347.81	2288538
2021-06-11	348.00	352.74	343.80	346.98	2361128
2021-06-14	348.08	368.60	347.50	364.86	4472283
2021-06-15	362.99	362.99	338.04	339.88	5900765
2021-06-16	340.89	346.12	327.52	336.67	4420646
2021-06-17	334.08	353.40	333.49	352.30	3956859
2021-06-18	349.84	370.75	349.84	368.43	6206582
2021-06-21	365.05	385.79	363.10	382.73	6227046
2021-06-22	382.59	405.68	382.00	403.50	6686286
2021-06-23	406.50	424.34	406.50	421.70	8639947
2021-06-24	430.50	431.78	419.55	423.58	6575058
2021-06-25	426.18	431.98	420.30	430.94	5007392
2021-06-28	437.00	445.45	431.30	440.33	4472239
2021-06-29	441.80	444.69	435.90	440.48	2686485
2021-06-30	438.11	462.99	433.41	459.25	6376851
2021-07-01	455.96	457.00	433.66	435.67	5278273
2021-07-02	437.00	445.88	428.63	430.32	3813035
2021-07-06	431.45	438.34	425.56	435.18	2916970
2021-07-07	440.00	442.00	418.56	419.01	3413900
2021-07-08	407.26	427.08	405.15	420.28	4035947
2021-07-09	420.01	433.72	412.51	431.61	3141742
2021-07-12	437.60	444.58	426.63	433.41	3178600
2021-07-13	435.00	439.30	424.58	427.12	2364729
2021-07-14	431.52	433.78	411.81	413.00	3026104
2021-07-15	414.50	419.23	397.25	406.00	3345348
2021-07-16	407.62	413.78	397.36	399.99	2681028
2021-07-19	393.68	407.96	391.18	407.70	2582468
2021-07-20	409.07	420.50	398.50	417.20	2766721
2021-07-21	413.62	424.94	412.00	422.13	1956364
2021-07-22	423.88	430.82	418.59	420.65	1855855
2021-07-23	426.87	474.97	426.87	473.65	10787313
2021-07-26	472.11	486.32	468.78	479.50	6613478
2021-07-27	477.20	490.76	443.00	459.37	10515782
2021-07-28	467.15	474.35	453.01	468.35	4684581
2021-07-29	461.02	472.00	448.19	449.60	3714569
2021-07-30	441.18	449.98	427.40	428.31	3928285
2021-08-02	432.00	433.00	414.77	421.37	4885472
2021-08-03	425.01	434.49	411.80	417.80	3488480
2021-08-04	416.02	422.30	413.55	420.32	4155657
2021-08-05	382.00	410.10	379.00	403.48	10605507
2021-08-06	401.15	412.00	390.65	391.47	6706015
2021-08-09	394.01	405.34	388.90	397.73	3991124
2021-08-10	399.67	400.95	377.50	379.26	4169989
2021-08-11	377.17	379.68	361.94	369.21	4273567
2021-08-12	370.99	375.98	365.50	369.52	3124827
2021-08-13	369.41	370.87	356.71	357.59	3112552
2021-08-16	356.86	362.99	344.83	356.58	4387041
2021-08-17	353.70	366.37	350.40	357.04	4708575
2021-08-18	357.70	358.80	344.50	344.72	3070443
2021-08-19	342.06	352.00	340.00	343.35	3561709
2021-08-20	347.18	351.73	342.81	351.20	2890142
2021-08-23	356.48	361.00	351.75	358.00	3404788
2021-08-24	363.06	364.23	352.14	356.82	2929448
2021-08-25	356.36	359.89	352.52	353.47	2109360
2021-08-26	352.37	367.79	351.19	352.00	4381748
2021-08-27	355.16	359.94	352.86	357.03	2263834
2021-08-30	356.74	361.20	352.17	355.90	1978446
2021-08-31	356.00	360.65	350.25	352.40	2850220
2021-09-01	354.40	374.74	353.00	368.10	5909687
2021-09-02	370.40	371.39	346.18	346.49	7010481
2021-09-03	333.55	345.45	331.00	342.27	6896248
2021-09-07	344.00	347.72	338.00	344.68	2816483
2021-09-08	343.27	343.66	334.25	334.64	3144030
2021-09-09	334.59	342.62	333.93	338.46	2800250
2021-09-10	340.21	342.04	328.00	328.30	3389388
2021-09-13	325.75	326.67	314.53	322.82	4017537
2021-09-14	323.25	329.53	315.76	316.76	3524623
2021-09-15	317.00	319.55	311.61	318.73	2880490
2021-09-16	317.44	323.28	313.71	323.09	3000387
2021-09-17	323.39	325.81	316.97	324.10	3800490
2021-09-20	316.84	319.33	309.67	316.01	3275438
2021-09-21	319.86	328.00	318.00	319.00	3675255
2021-09-22	319.60	326.04	316.71	324.77	3006587
2021-09-23	339.44	339.60	330.01	334.52	5343695
2021-09-24	327.00	328.39	318.50	321.89	3630738
2021-09-27	320.23	321.40	312.81	321.24	3315424
2021-09-28	317.82	321.17	306.73	310.57	3814795
2021-09-29	312.96	317.15	302.11	302.92	3446950
2021-09-30	306.34	315.86	303.51	313.35	3813783
2021-10-01	312.32	314.64	306.22	314.46	2807143
2021-10-04	313.33	313.46	293.90	296.86	4992353
2021-10-05	299.36	307.97	296.00	304.51	3730283
2021-10-06	301.13	322.99	300.61	321.69	6083828
2021-10-07	325.86	328.75	323.00	324.47	3357987
2021-10-08	326.46	327.75	320.01	323.36	2222538
2021-10-11	321.52	328.24	319.19	319.60	1621384
2021-10-12	321.11	324.85	319.14	320.00	1776233
2021-10-13	321.50	329.84	319.54	329.22	2861270
2021-10-14	332.00	334.11	328.21	328.92	2983671
2021-10-15	329.30	330.83	323.70	324.38	3078189
2021-10-18	323.85	344.67	323.06	344.46	4557945
2021-10-19	342.00	350.60	339.12	344.45	4972501
2021-10-20	347.64	349.96	335.27	338.93	3307911
2021-10-21	335.43	341.80	333.36	333.83	2550511
2021-10-22	325.77	328.41	313.40	321.88	4133873
2021-10-25	321.96	327.05	315.20	323.19	2700200
2021-10-26	327.03	333.34	319.85	324.01	2768581
2021-10-27	325.04	327.53	315.85	316.57	2254446
2021-10-28	317.31	323.22	314.50	320.56	1709153
2021-10-29	318.77	321.53	303.65	304.90	3655314
2021-11-01	306.48	318.43	303.56	317.72	3293123
2021-11-02	317.50	317.50	310.04	313.41	1927321
2021-11-03	314.23	314.70	307.09	313.66	5500552
2021-11-04	289.81	308.81	285.82	289.39	12768936
2021-11-05	289.02	290.37	275.14	278.62	5828321
2021-11-08	279.67	285.63	275.55	277.17	4701913
2021-11-09	277.59	282.66	275.50	279.77	3036707
2021-11-10	278.95	283.88	271.71	274.60	3506850
2021-11-11	275.82	277.99	271.34	271.79	2282750
2021-11-12	272.64	275.79	268.58	275.38	2000514
2021-11-15	276.03	279.30	271.02	274.79	2287573
2021-11-16	274.55	276.47	269.29	276.46	2963290
2021-11-17	264.15	264.20	243.16	245.11	12946599
2021-11-18	239.38	245.30	234.85	235.85	5798369
2021-11-19	240.59	243.66	233.86	234.10	4520534
2021-11-22	233.56	238.27	223.85	230.98	5664990
2021-11-23	231.81	233.38	223.33	226.06	3405600
2021-11-24	225.68	232.67	222.32	231.45	4213907
2021-11-26	236.60	237.00	228.42	235.16	2637194
2021-11-29	232.77	235.65	225.00	231.28	3009335
2021-11-30	233.93	235.92	223.29	227.61	3291029
2021-12-01	229.81	230.69	207.15	207.75	4394694
2021-12-02	206.73	213.80	204.23	210.26	3385867
2021-12-03	210.53	210.53	199.14	205.55	4164806
2021-12-06	201.39	210.33	196.94	210.16	3867322
2021-12-07	213.28	220.54	213.16	216.60	4242762
2021-12-08	235.96	260.99	233.60	256.08	24838541
2021-12-09	257.01	266.05	234.59	235.09	16339056
2021-12-10	240.00	245.45	226.34	229.25	6189802
2021-12-13	228.29	228.79	214.11	221.92	5540086
2021-12-14	213.68	223.79	211.20	221.55	3433142
2021-12-15	215.65	217.85	190.23	203.94	20474773
2021-12-16	210.37	220.70	209.50	219.01	12324576
2021-12-17	216.84	237.18	208.07	236.46	9604407
2021-12-20	232.26	238.75	226.66	228.06	5128131
2021-12-21	230.97	232.90	222.33	231.77	3744606
2021-12-22	231.74	234.93	223.00	226.70	3977309
2021-12-23	226.95	234.32	222.06	233.52	2983283
2021-12-27	233.62	234.40	226.69	227.93	3170967
2021-12-28	227.13	241.00	227.00	231.32	5778906
2021-12-29	229.30	230.00	223.21	224.80	3342920
2021-12-30	225.00	238.50	224.93	236.20	4739095
2021-12-31	236.20	241.46	227.51	228.20	4570420
2022-01-03	230.63	238.36	224.87	233.19	4100685
2022-01-04	233.50	234.26	215.58	222.83	4064521
2022-01-05	213.33	216.24	195.92	196.71	7862966
2022-01-06	198.82	203.58	190.00	193.83	5571520
2022-01-07	189.46	189.46	178.61	180.41	9217002
2022-01-10	177.04	183.72	173.56	182.96	5849807
2022-01-11	180.65	189.09	179.45	185.70	3779266
2022-01-12	188.27	190.50	176.70	177.44	5235673
2022-01-13	178.56	179.71	167.82	168.30	6312139
2022-01-14	166.27	170.40	159.76	167.48	6402169
2022-01-18	166.20	172.25	162.00	166.83	5145683
2022-01-19	166.73	172.72	162.31	166.49	4133470
2022-01-20	170.30	179.68	167.03	167.36	7803972
2022-01-21	160.00	163.50	151.53	152.13	8167337
2022-01-24	148.45	157.52	139.47	157.32	9867371
2022-01-25	153.50	158.14	147.84	152.19	4495656
2022-01-26	156.96	160.20	146.26	147.72	6742521
2022-01-27	151.83	156.41	146.96	147.82	4865355
2022-01-28	148.09	152.26	142.03	151.23	4316920
2022-01-31	153.48	164.31	153.11	164.05	4636542
2022-02-01	168.75	168.75	160.13	166.26	3902396
2022-02-02	166.96	166.97	155.64	156.90	3229048
2022-02-03	152.10	155.60	145.18	145.28	4514154
2022-02-04	147.74	161.21	146.96	158.73	5573410
2022-02-07	157.57	163.21	154.52	155.77	3369170
2022-02-08	154.20	157.60	152.50	155.86	2876605
2022-02-09	158.24	165.50	157.45	164.96	3966744
2022-02-10	166.32	177.96	163.31	165.65	7814738
2022-02-11	165.00	171.70	161.66	163.94	5120304
2022-02-14	164.46	167.54	158.80	159.02	3896619
2022-02-15	162.65	168.60	156.69	168.15	3677952
2022-02-16	164.00	165.84	158.80	161.45	3710157
2022-02-17	159.29	161.56	143.00	144.71	18598655
2022-02-18	106.11	116.00	102.60	112.46	66585196
2022-02-22	113.11	128.16	112.01	121.97	47017406
2022-02-23	122.00	122.89	117.78	118.35	14294221
2022-02-24	112.66	135.90	112.49	135.10	16948342
2022-02-25	134.74	139.82	131.30	139.61	8167476
2022-02-28	138.23	141.93	136.50	139.53	9000781
2022-03-01	139.03	141.50	135.19	136.62	5700810
2022-03-02	137.10	137.22	125.66	132.65	7599763
2022-03-03	131.12	135.88	126.64	127.85	4403291
2022-03-04	127.50	129.67	120.28	121.50	5269801
2022-03-07	123.49	125.28	112.16	112.45	5615595
2022-03-08	111.70	117.79	104.63	113.46	6965920
2022-03-09	116.57	120.42	115.68	117.55	4568703
2022-03-10	116.92	116.92	107.52	110.85	5586772
2022-03-11	112.70	112.87	103.67	103.85	5297682
2022-03-14	102.31	105.84	99.24	100.69	4783801
2022-03-15	100.01	104.44	97.91	101.83	7157269
2022-03-16	104.50	115.05	103.94	114.91	7994841
2022-03-17	112.69	119.96	111.41	119.88	5000245
2022-03-18	119.00	126.28	117.50	124.85	5484752
2022-03-21	123.80	124.69	117.62	120.51	3783549
2022-03-22	119.57	127.73	118.28	125.54	4447256
2022-03-23	124.25	130.90	122.50	125.34	4031468
2022-03-24	126.02	127.42	121.00	127.33	4062684
2022-03-25	126.91	127.04	118.73	123.75	5014586
2022-03-28	124.70	129.85	122.44	128.36	4269578
2022-03-29	131.09	139.58	129.25	137.56	5956659
2022-03-30	135.16	136.69	128.20	129.95	5802753
2022-03-31	131.77	131.98	125.14	125.27	3915622
2022-04-01	126.50	128.53	122.92	125.56	4020780
2022-04-04	128.98	135.99	128.22	134.59	7557706
2022-04-05	133.35	134.10	125.43	127.37	5036459
2022-04-06	124.50	125.37	115.00	119.33	6370958
2022-04-07	119.49	121.98	112.59	117.17	4617134
2022-04-08	116.23	118.65	113.50	114.74	3774760
2022-04-11	112.71	117.43	109.82	115.45	3953734
2022-04-12	117.23	120.24	113.56	113.58	3709054
2022-04-13	113.28	117.61	111.67	116.48	2881594
2022-04-14	116.55	116.55	111.20	111.36	2744871
2022-04-18	110.70	111.18	105.57	107.91	3562471
2022-04-19	109.50	118.29	108.48	116.78	6657791
2022-04-20	108.20	114.00	106.37	109.57	9896707
2022-04-21	110.40	112.12	98.42	99.55	7198424
2022-04-22	100.89	103.25	95.23	97.09	5627566
2022-04-25	96.35	101.90	95.68	101.41	5868717
2022-04-26	99.06	99.56	91.26	91.76	6897637
2022-04-27	87.93	91.48	84.29	84.76	8733556
2022-04-28	86.10	92.29	83.72	91.63	13081135
2022-04-29	96.84	101.29	92.71	92.90	17813676
2022-05-02	92.67	103.25	90.36	103.13	12622257
2022-05-03	102.00	106.74	100.43	103.95	10537734
2022-05-04	103.90	110.56	98.22	110.01	8472323
2022-05-05	108.18	108.81	100.57	102.45	5764226
2022-05-06	102.04	102.10	93.32	96.83	6877109
2022-05-09	94.37	96.91	86.18	87.77	7669738
2022-05-10	90.55	92.51	78.09	83.87	9081038
2022-05-11	82.72	86.39	78.00	78.72	6955095
2022-05-12	78.46	90.95	75.12	87.50	10725211
2022-05-13	89.77	98.50	89.77	97.84	8909780
2022-05-16	96.85	101.55	93.06	93.26	5848461
2022-05-17	97.00	98.02	91.26	97.66	4986140
2022-05-18	95.92	100.58	94.06	94.84	5511421
2022-05-19	94.75	99.11	92.20	96.87	4788013
2022-05-20	98.99	99.47	89.71	94.20	5131742
2022-05-23	95.35	95.35	87.87	91.77	5083314
2022-05-24	85.33	85.50	75.03	79.16	14688342
2022-05-25	79.98	85.37	79.90	84.79	6002023
2022-05-26	83.94	89.06	82.71	88.54	4914849
2022-05-27	92.10	96.77	90.93	96.47	7533506
2022-05-31	95.36	97.65	92.55	94.90	4933745
2022-06-01	95.03	97.68	89.72	90.77	4740875
2022-06-02	90.61	98.24	89.82	95.85	5315754
2022-06-03	92.55	93.72	86.78	87.28	6503838
2022-06-06	88.37	90.72	86.91	89.53	5241734
2022-06-07	87.91	93.59	85.91	93.42	4416647
2022-06-08	97.89	105.85	96.36	101.88	27746031
2022-06-09	100.34	100.74	92.28	92.37	9817187
2022-06-10	88.78	92.15	82.62	82.71	8746535
2022-06-13	78.74	80.27	72.83	73.25	7528368
2022-06-14	76.50	77.80	72.63	74.29	7285015
2022-06-15	74.30	84.80	74.30	83.00	14197240
2022-06-16	79.22	81.94	77.23	78.58	8109806
2022-06-17	80.93	82.88	77.52	82.42	10714704
2022-06-21	84.32	90.21	84.27	89.08	8400923
2022-06-22	86.50	95.07	86.50	91.19	10769364
2022-06-23	91.91	97.00	88.87	96.03	8268358
2022-06-24	96.50	100.59	95.65	98.77	9606771
2022-06-27	100.00	101.42	91.83	94.75	7535756
2022-06-28	93.60	96.49	88.35	89.09	5568355
2022-06-29	88.70	89.09	85.05	87.11	5545749
2022-06-30	86.26	86.58	80.63	82.14	6714085
2022-07-01	82.54	86.49	82.14	83.91	6160256
2022-07-05	82.30	92.13	79.67	92.06	9164930
2022-07-06	91.70	92.92	87.10	88.53	6310013
2022-07-07	87.86	93.58	87.52	93.49	4935450
2022-07-08	90.63	97.70	90.15	94.41	7754614
2022-07-11	93.21	93.33	85.43	85.86	6332459
2022-07-12	87.19	90.24	85.06	87.56	6187138
2022-07-13	84.85	89.87	84.04	87.02	5656928
2022-07-14	86.40	87.00	81.65	82.34	6370652
2022-07-15	83.40	86.70	81.76	85.77	5614320
2022-07-18	88.23	92.25	87.35	88.22	7723120
2022-07-19	90.05	90.39	83.07	89.87	9195121
2022-07-20	90.97	97.90	90.31	96.08	10095660
2022-07-21	95.01	97.93	94.50	97.53	6453987
2022-07-22	94.96	96.38	85.93	88.84	11309563
2022-07-25	88.32	89.82	85.90	86.71	5209382
2022-07-26	82.00	82.01	77.82	79.87	10666408
2022-07-27	82.95	88.04	81.72	86.92	7977009
2022-07-28	85.66	88.49	83.81	85.17	14719831
2022-07-29	66.10	66.46	62.00	65.52	46099664
2022-08-01	64.82	72.84	64.00	71.69	26508606
2022-08-02	70.21	78.29	70.10	75.71	22348873
2022-08-03	75.39	80.54	73.84	79.00	15706764
2022-08-04	78.87	85.06	78.70	81.28	13257069
2022-08-05	79.63	83.59	78.32	82.26	10196855
2022-08-08	80.00	86.49	79.11	83.60	12852156
2022-08-09	81.64	82.75	76.58	78.10	9903789
2022-08-10	80.20	81.65	76.93	81.08	12093416
2022-08-11	82.21	89.54	80.56	80.65	15853309
2022-08-12	82.68	84.58	79.91	83.81	11120324
2022-08-15	83.44	85.58	82.51	84.38	9070809
2022-08-16	83.55	86.35	80.43	84.12	9902152
2022-08-17	82.37	82.91	78.13	78.42	10912091
2022-08-18	78.37	79.05	76.66	77.91	8965271
2022-08-19	76.37	77.15	73.52	74.15	8318043
2022-08-22	72.40	73.25	70.39	70.99	6817445
2022-08-23	71.15	72.14	68.18	68.85	8370266
2022-08-24	69.02	70.92	68.71	69.01	6765244
2022-08-25	69.90	73.47	69.20	73.43	7353157
2022-08-26	73.29	74.31	68.21	68.32	8022448
2022-08-29	67.43	69.93	66.75	67.01	5510287
2022-08-30	68.57	69.75	66.36	67.01	6501393
2022-08-31	68.80	72.67	67.60	68.00	9306055
2022-09-01	67.03	68.36	64.27	68.30	8760458
2022-09-02	69.00	69.06	65.10	65.99	8113955
2022-09-06	65.90	65.95	62.15	63.73	8643688
2022-09-07	63.53	65.66	62.58	65.54	7654474
2022-09-08	65.01	69.33	63.86	69.27	8519546
2022-09-09	70.15	71.99	70.10	71.55	6973241
2022-09-12	72.00	73.48	71.01	72.01	6435930
2022-09-13	68.80	69.09	66.88	68.05	7721586
2022-09-14	68.01	68.97	66.10	68.35	7294946
2022-09-15	67.58	74.98	67.35	73.81	18253116
2022-09-16	72.06	73.48	70.70	71.35	10274011
2022-09-19	71.44	73.25	70.16	73.02	7100852
2022-09-20	71.68	73.78	68.29	68.40	8448607
2022-09-21	68.58	69.79	65.53	65.63	8653500
2022-09-22	65.44	66.25	60.74	60.89	8705222
2022-09-23	60.19	62.62	58.60	59.88	10192538
2022-09-26	59.88	62.17	58.17	58.18	7166130
2022-09-27	59.95	60.85	57.75	58.89	8125216
2022-09-28	59.47	61.53	59.02	61.11	7723941
2022-09-29	59.54	60.00	55.17	56.78	10549742
2022-09-30	56.57	59.16	55.95	56.40	7878372
2022-10-03	57.07	59.88	55.68	59.56	9122893
2022-10-04	61.05	63.30	61.00	62.40	7398728
2022-10-05	60.63	60.93	57.65	59.70	8719931
2022-10-06	60.30	62.43	58.65	59.39	7885944
2022-10-07	57.80	57.97	54.80	55.08	8564038
2022-10-10	54.92	55.42	53.05	53.61	6114901
2022-10-11	53.07	53.35	50.76	51.70	7799078
2022-10-12	51.88	53.14	49.70	53.06	11037681
2022-10-13	50.32	52.85	48.54	51.94	11481474
2022-10-14	53.05	53.92	49.08	49.28	8361315
2022-10-17	51.48	53.60	50.69	52.56	9558936
2022-10-18	54.74	55.24	52.03	53.23	9162309
2022-10-19	53.80	54.27	50.88	51.10	10475070
2022-10-20	50.85	53.57	50.72	51.88	7518312
2022-10-21	50.46	50.66	48.45	50.15	10201741
2022-10-24	49.61	51.29	47.27	50.62	9483177
2022-10-25	51.00	55.45	50.88	55.34	7748656
2022-10-26	53.95	56.32	52.56	52.60	8061992
2022-10-27	52.91	53.58	51.42	52.27	4992478
2022-10-28	51.75	54.68	51.32	54.55	6374523
2022-10-31	56.01	57.25	53.84	55.54	7712720
2022-11-01	57.71	59.12	56.11	56.79	6446192
2022-11-02	56.28	58.29	54.14	54.32	15329517
2022-11-03	44.75	53.81	44.50	51.84	55794381
2022-11-04	53.40	53.60	47.44	49.59	17195002
2022-11-07	50.32	50.90	48.27	50.37	7057948
2022-11-08	50.51	52.89	49.34	51.14	8123323
2022-11-09	50.34	50.50	47.31	48.11	6692571
2022-11-10	52.04	55.57	50.86	55.51	9929318
2022-11-11	53.29	61.94	52.91	61.30	12304468
2022-11-14	60.41	61.35	58.40	58.53	7430097
2022-11-15	61.27	61.99	58.08	59.07	6846346
2022-11-16	58.08	58.28	55.47	56.88	5636794
2022-11-17	55.02	57.08	54.37	56.41	5043176
2022-11-18	57.76	57.79	54.92	55.65	3961504
2022-11-21	55.08	55.28	52.69	53.66	4533344
2022-11-22	53.27	54.47	52.43	54.36	3575203
2022-11-23	54.85	57.04	54.31	56.51	4273462
2022-11-25	56.11	56.42	55.17	56.08	1701685
2022-11-28	55.40	56.35	53.31	53.91	4291510
2022-11-29	51.41	55.45	51.13	54.18	14282974
2022-11-30	54.56	59.47	53.67	59.37	10260821
2022-12-01	59.16	60.50	57.82	59.78	5750839
2022-12-02	58.21	60.99	57.90	60.73	5065241
2022-12-05	60.52	61.34	55.77	56.42	5710390
2022-12-06	56.37	56.37	51.02	51.20	6695633
2022-12-07	50.77	52.18	49.65	51.22	6130441
2022-12-08	51.87	53.39	50.40	50.91	6330791
2022-12-09	50.96	53.74	50.30	51.74	6226064
2022-12-12	51.43	51.85	49.56	51.54	6376790
2022-12-13	54.77	58.68	52.17	52.53	10181076
2022-12-14	51.80	52.66	50.25	50.50	6093846
2022-12-15	48.96	49.63	46.36	46.58	7390229
2022-12-16	46.38	47.09	44.97	45.85	6484204
2022-12-19	45.55	46.03	43.47	44.50	6382194
2022-12-20	43.77	44.90	42.35	43.00	7314510
2022-12-21	43.40	44.04	42.42	42.95	5117068
2022-12-22	42.40	42.50	40.88	42.36	5116586
2022-12-23	41.98	42.39	40.83	41.35	4334936
2022-12-27	40.91	40.97	38.71	39.23	6119094
2022-12-28	39.17	39.89	38.26	38.80	4864529
2022-12-29	39.72	41.68	39.45	40.56	6089008
2022-12-30	39.58	40.74	39.05	40.70	5134962
2023-01-03	41.68	42.37	39.00	40.56	6203011
2023-01-04	41.43	43.28	39.84	42.35	8410302
2023-01-05	43.59	44.16	40.93	42.76	9568545
2023-01-06	42.49	44.46	41.30	43.60	7298579
2023-01-09	44.62	46.49	44.15	45.19	6636193
2023-01-10	44.93	47.32	44.80	47.12	4810178
2023-01-11	47.52	49.00	46.95	48.97	5238442
2023-01-12	48.10	49.41	46.31	49.15	8252724
2023-01-13	48.53	50.84	48.13	50.82	6694883
2023-01-17	50.11	51.22	49.11	51.03	4814418
2023-01-18	51.93	52.36	49.86	50.24	4501968
2023-01-19	49.10	50.39	48.77	49.94	4063151
2023-01-20	50.94	52.59	50.75	52.39	6857452
2023-01-23	52.73	55.39	52.04	54.64	6557465
2023-01-24	53.91	54.79	52.48	52.61	4855246
2023-01-25	50.36	53.30	49.46	52.15	12213365
2023-01-26	55.28	55.62	51.45	52.58	8305211
2023-01-27	52.25	56.77	51.95	56.04	8294030
2023-01-30	54.81	55.97	53.72	54.00	6754518
2023-01-31	54.65	58.36	54.40	57.50	11255039
2023-02-01	57.75	60.68	56.34	60.05	9855912
2023-02-02	62.66	66.86	62.66	65.47	10858077
2023-02-03	62.41	66.22	62.27	62.84	5947674
2023-02-06	61.37	63.32	60.82	62.21	4063535
2023-02-07	61.95	63.42	59.93	62.50	4809603
2023-02-08	61.25	62.16	58.71	59.10	5195412
2023-02-09	60.59	61.08	54.89	54.99	6597335
2023-02-10	54.30	57.60	54.02	54.90	6922561
2023-02-13	54.88	56.30	53.60	55.36	4020534
2023-02-14	54.40	56.96	53.63	56.64	5202108
2023-02-15	58.56	63.75	58.55	63.49	18161277
2023-02-16	69.12	76.62	68.11	70.57	43471734
2023-02-17	73.01	73.48	68.42	71.56	19891146
2023-02-21	69.34	70.95	64.76	65.63	11302156
2023-02-22	66.10	69.53	65.07	68.84	10008175
2023-02-23	69.65	69.90	64.67	66.79	8009143
2023-02-24	64.21	65.17	62.05	62.65	8071065
2023-02-27	63.30	63.40	60.11	62.35	9144260
2023-02-28	62.50	65.87	61.76	64.69	9219706
2023-03-01	63.83	64.85	62.35	63.64	5588196
2023-03-02	61.90	64.18	61.14	64.03	5626841
2023-03-03	64.34	66.12	63.55	65.62	5544016
2023-03-06	66.31	67.89	63.55	63.64	7150101
2023-03-07	63.66	65.09	62.37	62.40	5395694
2023-03-08	62.24	63.39	59.80	63.24	6676753
2023-03-09	64.25	66.42	60.26	60.52	8541222
2023-03-10	60.14	61.83	58.16	59.99	8647412
2023-03-13	57.81	61.05	54.50	59.54	13179209
2023-03-14	61.78	62.98	60.71	61.71	6349619
2023-03-15	60.57	62.67	59.30	62.34	6474285
2023-03-16	62.61	65.38	61.37	65.18	6367079
2023-03-17	65.20	65.48	62.56	64.24	7714469
2023-03-20	63.85	64.00	60.49	61.82	7906768
2023-03-21	62.42	66.17	61.95	65.91	6536444
2023-03-22	66.19	66.79	62.85	62.94	6378241
2023-03-23	63.36	66.67	61.65	63.20	7411716
2023-03-24	62.33	63.44	59.68	60.00	8088895
2023-03-27	62.56	65.88	61.58	62.82	19271479
2023-03-28	62.55	63.31	60.40	60.60	6931747
2023-03-29	61.85	64.05	61.10	63.91	8241119
2023-03-30	65.88	66.97	60.26	61.62	18822195
2023-03-31	61.88	65.94	60.72	65.82	14688342
2023-04-03	64.93	65.75	62.62	65.71	8476126
2023-04-04	66.40	68.35	64.74	66.12	11526018
2023-04-05	65.10	65.39	61.12	61.27	9049634
2023-04-06	60.95	64.17	59.46	64.08	9170137
2023-04-10	63.04	64.45	61.79	64.32	7988403
2023-04-11	64.32	64.98	62.64	63.97	5914789
2023-04-12	65.47	65.47	60.42	60.47	9041837
2023-04-13	61.10	64.12	61.10	63.32	9412112
2023-04-14	63.13	63.46	60.94	61.72	6017283
2023-04-17	61.52	64.53	61.07	64.47	7952518
2023-04-18	64.73	65.10	63.18	64.84	6085098
2023-04-19	63.50	63.64	61.59	61.74	6907011
2023-04-20	61.00	61.56	58.85	58.92	8540107
2023-04-21	59.00	60.65	57.72	58.05	9124744
2023-04-24	58.25	60.15	57.46	59.06	8069978
2023-04-25	59.21	60.42	57.32	57.72	7424921
2023-04-26	58.66	59.60	56.27	56.56	12005647
2023-04-27	54.82	58.84	53.83	57.01	15582350
2023-04-28	56.63	57.04	54.80	56.21	8414953
2023-05-01	56.48	57.38	55.51	56.68	5579365
2023-05-02	56.30	56.46	54.98	55.35	6164885
2023-05-03	55.33	56.20	53.47	53.51	6965745
2023-05-04	53.07	53.59	52.11	52.79	4869515
2023-05-05	53.70	55.34	52.97	54.97	4771626
2023-05-08	54.96	56.30	54.02	55.71	4447323
2023-05-09	55.12	55.85	54.42	55.42	3528913
2023-05-10	56.86	57.71	55.38	55.93	4671988
2023-05-11	56.30	57.07	54.68	56.85	5217796
2023-05-12	57.00	57.00	52.92	53.73	7604840
2023-05-15	53.71	54.85	52.94	54.02	4724192
2023-05-16	53.44	53.59	52.10	52.23	5157869
2023-05-17	52.19	53.62	51.62	52.56	4440236
2023-05-18	52.70	54.60	51.75	53.81	5637771
2023-05-19	53.41	54.00	52.53	52.61	4505188
2023-05-22	52.53	56.65	52.30	56.62	6564197
2023-05-23	56.26	58.66	55.68	55.88	6992184
2023-05-24	55.34	58.34	55.12	58.18	7028332
2023-05-25	58.73	58.93	54.44	54.58	5792536
2023-05-26	54.36	56.45	53.94	56.05	3876965
2023-05-30	57.49	59.17	56.42	57.73	4142115
2023-05-31	57.01	58.31	56.30	58.20	4344686
2023-06-01	58.17	59.27	56.48	58.55	3971359
2023-06-02	60.00	60.95	58.85	60.14	5143223
2023-06-05	59.44	61.67	59.40	60.92	5053382
2023-06-06	60.13	63.61	60.02	62.98	6137724
2023-06-07	65.18	72.52	64.75	68.03	23389434
2023-06-08	68.78	70.97	68.00	69.10	10985241
2023-06-09	70.73	74.91	69.20	69.48	12516233
2023-06-12	69.86	72.23	69.28	71.70	5992866
2023-06-13	72.92	73.96	71.03	73.59	6815412
2023-06-14	73.47	75.45	72.06	73.37	7813547
2023-06-15	72.30	72.84	70.45	71.75	6649888
2023-06-16	72.48	72.93	69.45	70.69	5794359
2023-06-20	70.17	70.77	67.70	67.96	5755875
2023-06-21	67.89	68.40	64.29	64.52	6059098
2023-06-22	64.30	64.87	62.85	63.17	4907125
2023-06-23	62.40	63.43	60.61	62.57	7462301
2023-06-26	62.48	64.20	61.53	62.94	4676285
2023-06-27	63.30	64.33	62.23	63.51	4368260
2023-06-28	63.40	65.24	62.51	65.22	4376784
2023-06-29	64.52	65.47	62.66	63.00	5538661
2023-06-30	64.48	65.81	63.22	63.96	6248751
2023-07-03	64.20	67.86	64.20	65.34	4971837
2023-07-05	65.03	65.93	63.75	65.07	4848521
2023-07-06	63.81	63.97	60.55	61.60	6008871
2023-07-07	61.85	64.49	61.85	62.83	5379369
2023-07-10	63.03	67.93	62.49	67.87	8227285
2023-07-11	69.22	77.36	68.30	75.43	19693104
2023-07-12	78.03	79.39	75.67	76.32	11709226
2023-07-13	77.36	77.50	75.16	76.41	6031478
2023-07-14	76.72	78.86	73.52	74.02	7188154
2023-07-17	74.27	76.55	72.86	75.84	6039759
2023-07-18	75.45	77.19	74.95	75.65	5579365
2023-07-19	76.66	79.19	75.02	77.30	7467021
2023-07-20	75.35	75.76	72.67	73.59	7490118
2023-07-21	74.53	75.50	73.36	73.50	7194684
2023-07-24	73.61	74.20	71.61	71.86	4157686
2023-07-25	71.99	72.64	70.38	70.40	4927235
2023-07-26	70.30	72.99	70.00	71.47	5801886
2023-07-27	73.53	73.80	67.70	68.19	14177698
2023-07-28	74.98	89.71	74.88	89.61	61301768
2023-07-31	91.70	96.95	90.99	96.27	36249490
2023-08-01	95.51	98.44	93.79	97.49	17967794
2023-08-02	95.18	96.35	90.41	91.25	12217199
2023-08-03	88.89	91.25	87.90	88.47	9237124
2023-08-04	88.59	89.15	85.81	86.35	7831780
2023-08-07	86.90	88.56	85.28	88.40	6591805
2023-08-08	86.50	87.20	84.41	86.54	6004142
2023-08-09	87.12	87.47	81.50	81.64	6802370
2023-08-10	82.67	83.50	78.80	78.83	7163334
2023-08-11	78.28	80.25	77.91	79.26	5076932
2023-08-14	78.35	82.29	78.28	82.26	5496899
2023-08-15	81.50	84.44	80.23	82.69	7246612
2023-08-16	82.02	82.35	78.66	80.61	7040378
2023-08-17	80.83	81.10	77.13	77.23	6443049
2023-08-18	76.00	80.82	75.65	79.30	7288236
2023-08-21	79.10	79.99	77.35	78.19	4347382
2023-08-22	78.70	79.48	76.30	78.66	3709009
2023-08-23	78.52	80.86	77.81	80.27	4393784
2023-08-24	80.38	81.00	75.12	76.15	6365153
2023-08-25	75.82	77.90	75.42	76.95	3236854
2023-08-28	77.67	77.82	76.05	76.73	2777322
2023-08-29	76.73	80.31	76.18	80.25	4602144
2023-08-30	80.00	81.19	78.64	81.02	4484197
2023-08-31	81.35	82.47	80.10	81.20	4459070
2023-09-01	81.83	82.57	77.80	81.72	7170702
2023-09-05	80.58	84.16	80.52	83.73	6551067
2023-09-06	92.89	95.84	83.59	86.19	31718742
2023-09-07	84.63	86.96	83.04	83.62	10411028
2023-09-08	83.28	86.45	82.10	83.47	8516303
2023-09-11	84.05	84.05	84.05	84.05	902
2023-09-12	83.66	85.77	81.23	81.30	7552791
2023-09-13	81.28	81.70	78.22	78.44	5896710
2023-09-14	79.14	79.33	77.45	77.80	5151456
2023-09-15	77.70	78.21	75.68	76.26	4941058
2023-09-18	75.88	76.02	74.27	74.39	4815667
2023-09-19	74.09	74.65	71.96	73.81	6020816
2023-09-20	74.35	74.91	71.46	71.49	4171145
2023-09-21	70.01	73.33	70.00	71.63	7975620
2023-09-22	73.00	73.20	69.17	69.27	5890092
2023-09-25	68.86	71.50	68.16	68.55	4967126
2023-09-26	68.31	69.21	67.65	67.87	4249300
2023-09-27	68.23	69.30	67.01	67.64	3868537
2023-09-28	68.15	68.77	66.66	68.08	4473941
2023-09-29	69.62	70.93	68.48	70.59	6355839
2023-10-02	70.21	71.99	69.15	70.50	4179059
2023-10-03	69.50	71.27	68.20	68.65	4571314
2023-10-04	68.84	70.45	67.70	70.17	4608948
2023-10-05	69.51	70.54	67.78	70.04	4836640
2023-10-06	68.26	72.14	68.22	71.83	4698616
2023-10-09	70.69	72.04	69.34	71.72	3386016
2023-10-10	72.00	75.45	72.00	72.93	4817238
2023-10-11	72.98	73.89	71.21	71.36	4158068
2023-10-12	71.38	71.46	67.61	67.77	5520789
2023-10-13	67.33	67.99	65.33	66.07	4777863
2023-10-16	66.34	67.92	65.25	67.15	4419377
2023-10-17	66.09	68.89	66.05	68.43	4106699
2023-10-18	66.60	66.80	62.02	62.10	10581551
2023-10-19	64.05	64.80	62.12	62.48	6142673
2023-10-20	62.40	62.63	59.66	59.80	5242376
2023-10-23	59.58	62.04	58.90	61.18	6281168
2023-10-24	61.67	63.07	60.62	61.42	5607690
2023-10-25	62.75	64.24	58.16	58.50	6670889
2023-10-26	58.25	58.66	55.68	56.41	6329902
2023-10-27	56.88	57.46	56.01	56.35	3997223
2023-10-30	56.88	57.25	55.02	56.35	4378198
2023-10-31	57.27	59.69	56.46	59.57	7088159
2023-11-01	59.14	59.89	57.32	59.70	12571188
2023-11-02	70.86	79.12	69.18	78.05	40334814
2023-11-03	79.45	86.09	79.34	84.75	28115178
2023-11-06	84.22	85.43	80.92	83.30	13716561
2023-11-07	83.99	85.38	82.43	83.43	8420976
2023-11-08	83.44	83.50	80.67	82.84	6476987
2023-11-09	83.95	86.40	81.17	81.58	7504681
2023-11-10	80.54	82.84	79.33	81.31	6848332
2023-11-13	80.74	84.51	79.50	83.97	7326376
2023-11-14	87.60	88.78	86.82	88.10	6963419
2023-11-15	88.59	93.20	87.59	91.10	8351147
2023-11-16	90.14	90.30	87.91	89.50	4731049
2023-11-17	89.13	93.00	88.08	92.97	6496608
2023-11-20	92.90	96.48	92.69	94.99	5943527
2023-11-21	93.76	94.32	91.96	93.60	4615783
2023-11-22	94.30	95.61	92.55	94.78	3940104
2023-11-24	94.78	96.00	93.87	94.93	2380647
2023-11-27	95.95	103.57	95.80	102.98	16319086
2023-11-28	102.44	107.06	102.23	106.87	12162815
2023-11-29	107.67	108.40	105.65	106.75	7047884
2023-11-30	107.67	107.81	102.35	104.20	7669694
2023-12-01	103.59	105.55	102.71	103.54	6262637
2023-12-04	101.80	106.65	101.47	104.48	5267138
2023-12-05	103.35	105.69	102.63	105.19	3917899
2023-12-06	106.66	106.73	102.07	102.36	4281677
2023-12-07	102.50	103.71	100.58	100.68	3877022
2023-12-08	101.00	104.16	100.12	103.36	4001193
2023-12-11	103.36	103.81	101.53	102.97	3249215
2023-12-12	103.34	103.60	100.03	100.98	3589873
2023-12-13	100.88	102.91	96.29	101.68	7001989
2023-12-14	103.98	108.84	100.95	102.88	7486684
2023-12-15	100.00	100.18	95.54	95.93	9173662
2023-12-18	93.30	96.28	93.19	93.49	6679969
2023-12-19	94.30	96.40	93.77	94.42	4833250
2023-12-20	93.72	93.98	88.71	89.11	7732202
2023-12-21	90.73	92.08	89.52	92.04	5068529
2023-12-22	92.90	95.37	90.05	91.34	8522619
2023-12-26	91.65	95.40	91.17	94.90	5771699
2023-12-27	95.20	96.07	92.64	94.23	5462810
2023-12-28	93.63	95.10	93.11	94.10	3780051
2023-12-29	93.65	94.00	91.09	91.66	4057275
2024-01-02	90.55	90.67	88.12	89.00	4729851
2024-01-03	87.61	88.39	85.87	86.61	4498982
2024-01-04	86.79	89.79	85.71	87.91	5167418
2024-01-05	87.00	91.02	86.69	89.29	5178516
2024-01-08	89.86	94.90	89.86	93.95	7044650
2024-01-09	92.38	93.45	90.36	91.60	4711946
2024-01-10	91.59	91.64	88.40	89.69	5716942
2024-01-11	89.26	90.00	85.57	86.65	6816467
2024-01-12	86.44	87.35	85.25	86.05	4720255
2024-01-16	85.07	87.15	84.23	84.79	4592825
2024-01-17	83.23	84.04	81.80	84.01	4642031
2024-01-18	85.07	85.26	82.45	84.06	4361025
2024-01-19	85.77	87.10	83.60	87.07	5833791
2024-01-22	88.03	91.56	86.67	88.46	5885287
2024-01-23	89.95	90.99	88.56	90.97	5154365
2024-01-24	93.26	94.76	88.17	88.23	6665731
2024-01-25	89.11	90.96	87.95	88.83	4380238
2024-01-26	89.53	91.59	88.55	89.00	3280478
2024-01-29	89.16	93.33	89.00	93.27	4556013
2024-01-30	92.40	92.62	89.87	90.92	3722130
2024-01-31	90.00	92.26	88.03	88.06	4019130
2024-02-01	88.91	90.39	87.22	88.65	2883268
2024-02-02	89.06	91.21	87.90	91.03	3622055
2024-02-05	90.00	90.52	86.75	87.75	4352615
2024-02-06	89.01	93.54	88.63	93.48	6737965
2024-02-07	93.50	96.06	91.87	94.49	5037271
2024-02-08	95.75	98.54	93.09	94.70	5812333
2024-02-09	95.45	96.88	93.76	95.80	3980247
2024-02-12	96.00	99.80	96.00	98.57	5782462
2024-02-13	94.14	95.88	87.60	89.94	10965612
2024-02-14	90.76	91.90	87.30	91.24	6883411
2024-02-15	91.75	95.17	91.07	94.50	13249826
2024-02-16	76.97	78.61	71.00	72.00	40211806
2024-02-20	68.03	68.38	66.00	67.25	19209884
2024-02-21	66.58	68.01	63.57	63.90	12825267
2024-02-22	65.06	65.30	62.26	63.29	13240518
2024-02-23	63.19	65.20	62.85	64.48	8515095
2024-02-26	64.45	65.86	63.63	64.35	6193910
2024-02-27	62.94	64.09	61.48	63.83	8088283
2024-02-28	63.00	64.77	62.75	63.71	5206567
2024-02-29	64.74	65.04	62.81	63.18	5618226
2024-03-01	63.41	63.82	62.62	63.35	4729703
2024-03-04	63.20	63.77	61.10	63.02	6593697
2024-03-05	62.35	64.73	62.04	62.79	5956280
2024-03-06	62.73	63.30	61.30	62.67	5141341
2024-03-07	62.75	63.25	61.35	63.07	4762596
2024-03-08	63.64	65.78	63.34	64.50	5397388
2024-03-11	64.27	65.55	63.83	64.41	3960468
2024-03-12	64.55	65.17	62.97	64.13	3725435
2024-03-13	63.99	66.05	63.75	64.47	3290603
2024-03-14	65.17	66.75	63.46	64.66	4912518
2024-03-15	64.42	65.24	63.78	63.99	3755722
2024-03-18	64.00	64.26	62.82	63.37	3746335
2024-03-19	64.25	66.12	63.71	64.54	5830811
2024-03-20	64.18	65.57	63.46	64.95	4677904
2024-03-21	65.15	65.49	63.82	63.83	3915840
2024-03-22	63.88	64.30	62.74	63.58	3336275
2024-03-25	63.97	64.96	63.39	64.64	2971047
2024-03-26	65.13	65.80	64.03	64.65	3197037
2024-03-27	65.19	65.61	64.17	65.58	2645963
2024-03-28	65.86	66.65	64.82	65.17	3435547
2024-04-01	65.27	65.45	63.25	64.19	3664007
2024-04-02	62.81	63.17	61.53	62.85	2994750
2024-04-03	62.25	62.54	61.50	62.22	3496142
2024-04-04	62.76	63.03	60.19	60.24	4081930
2024-04-05	59.91	60.60	58.40	59.83	5189302
2024-04-08	60.00	61.28	59.48	60.85	2694368
2024-04-09	61.17	63.21	60.88	62.85	3941839
2024-04-10	60.54	61.56	60.12	61.14	3394239
2024-04-11	61.60	61.99	60.40	61.95	2256451
2024-04-12	60.74	61.45	59.77	59.90	3032492
2024-04-15	59.96	60.38	58.40	58.94	3418322
2024-04-16	58.62	58.87	57.47	57.82	3465443
2024-04-17	58.18	58.52	57.43	57.59	2856342
2024-04-18	57.65	58.92	57.25	58.69	3120733
2024-04-19	57.54	58.56	56.32	56.90	3592749
2024-04-22	57.31	58.63	56.16	58.57	3926078
2024-04-23	59.00	62.44	58.90	61.74	5653836
2024-04-24	61.71	62.44	60.72	61.83	3181927
2024-04-25	59.93	63.21	59.66	62.81	8516267
2024-04-26	60.73	60.74	56.10	56.35	18083807
2024-04-29	57.18	59.89	56.89	58.66	8834781
2024-04-30	60.12	61.46	57.62	57.66	7035222
2024-05-01	57.28	60.58	57.25	59.13	4339510
2024-05-02	59.25	59.99	58.04	59.95	2667023
2024-05-03	61.30	61.48	58.70	59.11	3904550
2024-05-06	59.77	61.17	59.55	60.33	3110322
2024-05-07	59.99	60.65	59.53	60.14	2233703
2024-05-08	59.29	59.92	58.77	59.55	1921209
2024-05-09	59.44	60.47	58.68	60.24	1855435
2024-05-10	60.13	60.33	57.59	57.91	3400602
2024-05-13	58.38	61.09	58.36	60.16	3744943
2024-05-14	61.24	66.58	61.08	62.26	9784662
2024-05-15	63.88	64.20	61.51	62.27	3920414
2024-05-16	61.79	62.46	61.09	61.25	2638572
2024-05-17	61.41	61.65	60.60	61.44	1960142
2024-05-20	61.18	61.46	58.85	59.27	4034086
2024-05-21	58.89	59.04	57.86	57.97	2713559
2024-05-22	57.80	58.98	57.78	58.52	1840722
2024-05-23	58.19	58.33	56.12	56.20	3588238
2024-05-24	56.42	56.95	56.26	56.76	2035601
2024-05-28	56.77	57.12	55.80	56.45	2459391
2024-05-29	55.64	56.60	55.01	56.48	2481943
2024-05-30	56.78	57.96	56.10	57.32	2498131
2024-05-31	57.44	58.47	56.28	57.40	2960960
2024-06-03	58.50	59.24	57.18	57.94	3315739
2024-06-04	57.09	58.40	56.75	57.78	2093702
2024-06-05	57.95	58.25	57.13	58.12	2032931
2024-06-06	57.66	58.87	57.24	57.97	2613768
2024-06-07	57.08	58.40	56.83	57.35	2722771
2024-06-10	56.80	58.04	56.52	57.88	1859191
2024-06-11	57.63	58.22	56.95	58.17	2216652
2024-06-12	59.96	60.43	55.98	56.36	5177458
2024-06-13	56.50	56.56	53.40	54.20	5537509
2024-06-14	53.53	54.77	53.20	54.51	3333964
2024-06-17	54.23	55.03	53.71	53.97	3067127
2024-06-18	53.88	54.35	52.50	52.53	2836958
2024-06-20	52.30	53.88	51.51	53.67	3634146
2024-06-21	53.73	54.65	52.82	54.40	3173300
2024-06-24	54.25	55.16	53.86	54.45	2248905
2024-06-25	54.30	54.97	53.74	54.64	2000692
2024-06-26	54.38	57.64	54.21	57.16	4402367
2024-06-27	57.14	59.51	56.77	59.15	4277520
2024-06-28	59.56	60.98	59.51	59.93	4896008
2024-07-01	60.18	63.76	60.05	62.47	5564526
2024-07-02	62.45	62.73	60.52	61.36	3069436
2024-07-03	61.87	62.88	61.51	62.29	2106485
2024-07-05	62.00	63.09	61.17	62.08	2917759
2024-07-08	62.37	62.56	60.85	61.02	2648624
2024-07-09	60.88	63.16	60.52	63.11	3028417
2024-07-10	63.47	63.74	60.73	61.37	3709979
2024-07-11	62.21	63.50	60.54	60.67	3214117
2024-07-12	61.10	62.11	60.74	61.32	2826968
2024-07-15	61.46	63.27	60.25	62.44	3701355
2024-07-16	62.74	65.11	62.72	64.73	4030123
2024-07-17	63.88	66.18	63.75	64.77	4221832
2024-07-18	64.71	66.19	62.27	62.77	3600242
2024-07-19	62.81	64.25	62.30	62.55	2545070
2024-07-22	62.97	62.97	60.64	62.05	2635557
2024-07-23	61.50	62.68	60.61	62.09	2292750
2024-07-24	60.04	60.05	55.40	55.59	7747991
2024-07-25	55.51	58.88	55.30	57.45	3518118
2024-07-26	58.50	59.06	57.42	59.04	3006726
2024-07-29	59.18	59.72	58.05	58.90	2442857
2024-07-30	58.35	59.30	56.90	57.44	2876257
2024-07-31	57.60	58.97	56.94	58.21	2828560
2024-08-01	58.59	58.68	54.36	55.33	6806739
2024-08-02	56.90	57.98	52.95	53.14	7584568
2024-08-05	49.85	52.96	48.33	51.67	6725075
2024-08-06	52.23	53.82	51.30	53.03	4386460
2024-08-07	53.68	56.85	52.79	52.84	5064022
2024-08-08	53.01	55.70	52.80	55.61	4041750
2024-08-09	55.70	55.77	54.61	55.10	2091129
2024-08-12	55.32	55.32	53.29	53.52	2683906
2024-08-13	54.00	57.13	53.84	56.51	2898783
2024-08-14	57.02	57.24	55.25	56.22	2450307
2024-08-15	57.16	61.00	57.06	59.27	3995807
2024-08-16	58.83	59.77	58.49	58.58	1968189
2024-08-19	59.38	62.28	58.89	61.96	3166194
2024-08-20	61.78	62.39	61.29	61.99	2117721
2024-08-21	62.32	62.85	61.24	62.77	2202231
2024-08-22	63.02	63.36	61.65	61.81	1999488
2024-08-23	64.39	70.56	64.00	69.15	10749911
2024-08-26	69.43	70.48	68.30	69.60	3866672
2024-08-27	69.40	70.68	68.88	69.74	2598466
2024-08-28	69.28	69.28	66.31	66.85	3319212
2024-08-29	67.45	69.75	67.36	68.44	3398270
2024-08-30	68.70	68.83	63.83	67.77	6091010
2024-09-03	67.64	67.64	64.91	65.22	2340714
2024-09-04	64.37	65.93	63.28	63.55	2276207
2024-09-05	66.85	68.40	65.39	66.70	4953601
2024-09-06	66.81	67.84	63.69	64.37	3196270
2024-09-09	64.37	66.61	64.15	65.41	2507541
2024-09-10	66.07	66.19	64.11	65.66	2064497
2024-09-11	68.11	70.20	66.95	70.15	4670171
2024-09-12	74.65	75.27	72.46	74.13	7546171
2024-09-13	74.69	75.45	73.67	74.69	3092179
2024-09-16	74.23	74.94	72.73	74.37	2601747
2024-09-17	75.33	76.40	74.42	74.67	2773325
2024-09-18	76.18	78.69	76.00	77.36	5671872
2024-09-19	79.47	79.65	76.41	77.45	4290578
2024-09-20	76.78	77.94	75.60	76.02	4063080
2024-09-23	75.96	76.32	73.76	73.80	2734605
2024-09-24	74.11	76.51	73.73	76.36	3077879
2024-09-25	75.90	76.10	73.58	74.01	3146736
2024-09-26	73.88	74.48	71.74	73.70	3691871
2024-09-27	74.40	76.00	74.17	74.41	2841548
2024-09-30	75.32	75.44	73.72	74.66	2374147
2024-10-01	75.66	76.61	73.18	74.34	2987014
2024-10-02	73.84	74.76	73.28	74.18	2031877
2024-10-03	73.65	75.54	73.34	75.45	2021857
2024-10-04	76.71	77.30	74.95	75.89	1742754
2024-10-07	75.97	77.49	75.28	76.35	2585309
2024-10-08	75.63	78.74	75.63	78.57	2535069
2024-10-09	78.47	78.70	76.80	77.40	2621173
2024-10-10	77.37	78.56	76.33	77.37	2056900
2024-10-11	77.27	79.03	77.24	78.37	2212496
2024-10-14	77.96	78.15	76.16	76.36	2932504
2024-10-15	76.27	79.43	76.20	78.93	3002652
2024-10-16	79.01	80.77	76.53	77.56	2893794
2024-10-17	77.09	78.30	76.50	76.95	2128438
2024-10-18	78.61	80.20	78.24	80.07	2874152
2024-10-21	79.65	79.90	76.42	77.00	2997231
2024-10-22	76.65	77.26	76.01	76.79	1661615
2024-10-23	76.33	76.93	72.72	73.50	3738429
2024-10-24	74.00	74.76	73.55	74.04	2287619
2024-10-25	74.66	76.23	74.25	75.27	2281507
2024-10-28	75.93	77.25	75.61	76.05	2030290
2024-10-29	76.17	77.06	75.06	76.41	1956170
2024-10-30	76.92	79.29	76.08	77.51	7243008
2024-10-31	68.00	68.75	60.05	64.08	21958655
2024-11-01	63.35	66.00	63.00	65.70	6782373
2024-11-04	64.62	69.82	64.51	67.18	6687389
2024-11-05	67.23	71.27	67.00	69.67	5511608
2024-11-06	71.96	72.97	71.11	72.27	4065456
2024-11-07	72.60	72.89	70.99	72.03	3187192
2024-11-08	71.49	74.14	70.76	73.82	4265895
2024-11-11	74.53	77.21	73.85	77.12	3474309
2024-11-12	76.15	77.74	75.75	76.62	2906072
2024-11-13	75.78	78.57	75.10	75.21	2774962
2024-11-14	75.57	76.35	74.20	74.32	2269445
2024-11-15	74.50	74.50	68.77	68.87	5824108
2024-11-18	71.28	74.44	70.22	74.03	4540435
2024-11-19	72.89	75.02	72.18	73.61	2853820
2024-11-20	67.99	69.85	65.97	68.71	8626977
2024-11-21	69.52	69.85	68.15	68.68	2716757
2024-11-22	68.00	70.81	67.77	69.20	4142198
2024-11-25	69.71	70.12	68.14	68.22	3993721
2024-11-26	67.70	68.38	66.23	66.31	3405477
2024-11-27	66.73	68.29	66.49	67.71	2894370
2024-11-29	67.82	69.05	67.56	69.03	1540099
2024-12-02	69.65	77.30	69.28	77.05	8292402
2024-12-03	76.05	77.70	74.29	75.69	4171208
2024-12-04	80.17	85.95	79.16	82.94	12233321
2024-12-05	82.81	83.39	80.10	82.03	4295010
2024-12-06	83.31	86.48	82.67	84.12	4228352
2024-12-09	85.00	86.75	81.74	84.12	3695468
2024-12-10	84.09	85.28	80.58	81.82	2261448
2024-12-11	82.99	84.29	82.27	82.42	2469572
2024-12-12	82.28	84.26	81.88	81.90	1875067
2024-12-13	81.66	83.14	81.12	82.99	2019540
2024-12-16	82.73	84.10	81.02	83.44	1919540
2024-12-17	81.82	84.40	81.63	83.39	2153286
2024-12-18	83.00	84.47	77.59	78.49	3515685
2024-12-19	79.84	80.73	77.33	78.43	3110061
2024-12-20	77.67	81.84	77.09	80.59	3466573
2024-12-23	79.86	80.73	78.36	78.80	2484677
2024-12-24	78.91	79.75	78.37	79.56	768296
2024-12-26	79.08	80.06	78.57	79.48	1190720
2024-12-27	79.18	79.18	74.71	77.03	2286531
2024-12-30	75.39	75.80	73.31	74.89	2214079
2024-12-31	75.21	75.87	73.46	74.34	1686870
2025-01-02	75.14	76.14	73.58	74.49	1938819
2025-01-03	74.74	77.50	73.95	77.38	2634920
2025-01-06	78.33	81.94	78.01	79.91	2688338
2025-01-07	84.20	84.84	76.80	77.99	3435413
2025-01-08	79.07	84.92	78.60	83.00	5502020
2025-01-10	80.84	81.41	78.80	79.19	3691764
2025-01-13	77.67	78.82	76.30	76.66	2485984
2025-01-14	77.08	77.49	74.10	74.80	2639874
2025-01-15	77.18	78.63	76.26	76.53	2249816
2025-01-16	76.50	76.97	74.92	75.16	3027152
2025-01-17	75.84	77.22	75.56	75.89	1797888
2025-01-21	77.65	81.74	77.65	79.74	4072771
2025-01-22	80.79	81.26	78.80	79.60	2576807
2025-01-23	79.60	83.85	78.59	83.78	3214307
2025-01-24	83.62	84.75	80.58	81.29	2830476
2025-01-27	78.83	81.48	78.28	80.21	1856847
2025-01-28	80.00	83.06	79.35	82.34	1788613
2025-01-29	82.44	83.75	80.62	82.58	1660708
2025-01-30	82.80	85.70	82.80	85.28	2330032
2025-01-31	86.00	86.41	82.18	82.76	2866171
2025-02-03	80.33	82.27	79.00	79.10	3228916
2025-02-04	79.08	82.70	78.87	80.16	3266614
2025-02-05	80.12	81.71	79.52	81.65	2105646
2025-02-06	81.16	82.12	80.29	81.08	1926273
2025-02-07	80.87	85.19	80.87	85.00	3208296
2025-02-10	86.66	91.61	84.47	84.60	6609591
2025-02-11	82.75	83.75	81.21	82.75	3598585
2025-02-12	81.48	85.29	81.25	84.78	3203594
2025-02-13	81.76	87.06	81.39	86.80	10325866
2025-02-14	100.79	104.96	96.16	99.07	18474134
2025-02-18	99.93	102.39	94.44	95.80	6062762
2025-02-19	95.00	96.36	92.13	92.41	3750240
2025-02-20	94.22	95.03	90.43	92.79	3601147
2025-02-21	93.69	93.79	88.20	88.86	3413492
2025-02-24	88.86	91.83	86.81	91.24	3085962
2025-02-25	91.42	91.43	85.35	85.76	4022572
2025-02-26	85.86	87.30	84.20	85.57	3527721
2025-02-27	86.19	87.00	81.34	81.49	2831471
2025-02-28	80.70	83.67	79.75	83.51	3057959
2025-03-03	84.67	85.50	79.45	80.26	2450579
2025-03-04	79.03	82.07	76.68	80.41	3875895
2025-03-05	80.41	85.41	79.53	85.07	4811929
2025-03-06	0.00	0.00	0.00	79.60	3854874
2025-03-07	78.12	79.36	72.43	76.67	5873220
2025-03-10	74.27	74.50	68.99	71.15	5884629
2025-03-11	70.62	72.10	68.34	69.64	3353656
2025-03-12	71.73	72.68	70.11	70.96	3383869
2025-03-13	70.56	71.44	67.35	67.63	3694712
2025-03-14	68.77	69.92	67.55	67.78	3060801
2025-03-17	67.81	70.61	67.31	69.65	3381234
2025-03-18	68.79	68.84	66.27	67.36	3207141
2025-03-19	69.47	74.45	69.29	72.14	6799030
2025-03-20	71.09	75.10	71.07	73.82	3854674
2025-03-21	72.25	78.72	72.02	78.29	5833409
2025-03-24	80.33	81.59	79.35	81.23	4181590
2025-03-25	81.21	82.34	79.79	81.73	2547412
2025-03-26	81.12	82.19	77.12	77.87	2203316
2025-03-27	78.66	78.76	75.51	76.05	2113277
2025-03-28	76.11	76.69	72.44	72.49	3050414
2025-03-31	70.06	71.24	67.50	70.44	3756303
2025-04-01	70.77	73.56	69.60	70.60	3020946
2025-04-02	68.31	72.67	68.24	71.42	3037743
2025-04-03	65.32	65.52	59.71	60.26	7723127
2025-04-04	57.75	58.30	53.24	55.28	6957065
2025-04-07	53.23	62.49	52.43	57.13	7255252
2025-04-08	61.50	62.50	54.18	55.10	5645907
2025-04-09	54.69	67.34	54.50	63.86	9985338
2025-04-10	60.00	60.90	56.98	59.27	5512228
2025-04-11	58.81	60.30	57.18	60.22	5284345
2025-04-14	61.71	62.64	57.95	59.50	3515637
2025-04-15	59.42	60.29	58.66	59.39	3056546
2025-04-16	57.88	59.03	57.03	58.40	2574945
2025-04-17	58.68	58.82	57.38	58.46	2584974
2025-04-21	57.16	59.26	57.01	59.17	4028081
2025-04-22	59.41	60.91	58.87	59.23	3510254
2025-04-23	62.17	65.05	62.14	62.58	4293491
2025-04-24	62.76	65.00	62.58	64.65	3061659
2025-04-25	65.00	66.59	64.51	65.71	2971698
2025-04-28	65.70	68.28	65.22	68.14	3564806
2025-04-29	69.03	71.16	68.64	69.28	3835559
2025-04-30	66.45	68.70	65.85	68.18	4162595
2025-05-01	70.32	71.25	66.93	67.27	10330835
2025-05-02	59.86	63.68	58.55	61.55	13889373
2025-05-05	60.68	61.75	59.05	60.42	5235492
2025-05-06	59.45	61.21	58.77	60.29	3572933
2025-05-07	60.09	61.04	59.45	59.89	3322321
2025-05-08	60.68	62.32	59.93	61.36	3753285
2025-05-09	61.91	62.84	60.43	60.93	3095638
2025-05-12	65.50	69.39	65.20	68.78	8113953
2025-05-13	69.21	72.17	69.07	71.40	4836752
2025-05-14	71.47	72.18	70.12	71.88	4563666
2025-05-15	70.71	71.14	69.15	70.07	2518098
2025-05-16	70.29	71.47	69.97	71.37	2116061
2025-05-19	69.23	71.18	69.11	70.83	2454422
2025-05-20	70.62	72.26	69.96	71.41	2561506
2025-05-21	70.22	71.77	68.60	69.56	3631736
2025-05-22	69.21	70.78	69.15	69.77	2729914
2025-05-23	67.89	69.05	67.67	69.01	2108618
2025-05-27	70.11	72.42	69.12	71.98	3437303
2025-05-28	72.41	74.14	72.19	73.96	3142990
2025-05-29	75.20	75.25	72.49	72.80	3063583
2025-05-30	71.50	72.88	71.20	72.46	9625911
2025-06-02	71.75	74.05	71.61	73.01	2500800
2025-06-03	72.98	73.97	71.88	72.97	3499873
2025-06-04	72.88	74.66	72.75	73.69	3034389
2025-06-05	73.76	76.50	73.65	74.60	3854847
2025-06-06	76.38	78.73	74.70	78.50	5685230
2025-06-09	79.41	79.64	78.14	79.59	2989828
2025-06-10	79.66	81.75	79.36	79.91	3886534
2025-06-11	80.31	81.84	79.51	80.48	2306230
2025-06-12	78.98	79.80	76.16	76.75	3686981
2025-06-13	74.95	76.36	73.91	74.41	3220836
2025-06-16	81.32	84.38	79.91	82.17	9933131
2025-06-17	84.29	85.40	79.79	80.63	5593418
2025-06-18	80.70	82.44	80.13	81.43	3096688
2025-06-20	82.29	82.62	80.63	80.99	2587447
2025-06-23	80.61	80.98	77.64	80.90	4781263
2025-06-24	80.99	83.71	80.62	83.69	3838278
2025-06-25	84.25	85.30	83.30	83.63	3207493
2025-06-26	83.73	86.94	82.60	86.50	3259277
2025-06-27	87.12	87.73	85.14	86.94	3631533

Explore More About ROKU

Coins representing dividend payouts and trends

ROKU Dividend History

Discover Roku 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

ROKU Stock Split History

Discover Roku 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

ROKU Historical Prices

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

Web Analytics