USFD Historical Prices

Summary

Key Stock Metrics

45.00

(January 26, 2024)

52-Week Low

72.84

(December 5, 2024)

52-Week High

72.84

(December 5, 2024)

All-Time High

69.52

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-05-26	24.25	25.09	24.08	24.91	28801530
2016-05-27	25.00	25.25	24.70	25.03	2872720
2016-05-31	25.06	25.09	24.60	24.99	1689457
2016-06-01	24.99	25.38	24.75	25.35	1418413
2016-06-02	25.06	25.44	25.04	25.28	786289
2016-06-03	25.13	25.45	25.00	25.29	418931
2016-06-06	25.39	25.45	25.25	25.31	489003
2016-06-07	25.46	25.64	25.15	25.40	635842
2016-06-08	25.35	25.59	25.18	25.22	303297
2016-06-09	25.16	25.18	24.70	24.95	459203
2016-06-10	24.54	24.90	24.54	24.72	589528
2016-06-13	24.40	24.62	24.11	24.28	1195169
2016-06-14	24.11	24.19	23.32	23.67	1912102
2016-06-15	23.50	24.07	23.50	23.99	975020
2016-06-16	23.66	24.08	23.58	23.74	1154412
2016-06-17	23.75	24.05	23.40	23.96	884174
2016-06-20	24.56	24.65	23.53	23.56	1797276
2016-06-21	23.70	24.17	23.58	23.89	818642
2016-06-22	23.89	23.94	23.50	23.57	1428101
2016-06-23	23.72	23.85	23.08	23.18	1753505
2016-06-24	22.86	23.64	22.51	23.34	4013900
2016-06-27	23.10	24.20	23.06	23.76	1639893
2016-06-28	23.97	24.33	23.70	24.23	1474546
2016-06-29	24.18	24.42	24.01	24.39	927289
2016-06-30	24.37	24.46	23.89	24.24	841414
2016-07-01	24.19	24.91	23.82	24.48	852682
2016-07-05	24.49	24.59	24.17	24.21	330704
2016-07-06	24.15	25.04	24.01	24.95	370276
2016-07-07	24.96	25.20	24.81	25.02	400095
2016-07-08	25.11	25.42	25.02	25.08	232251
2016-07-11	25.11	25.60	24.97	25.40	539348
2016-07-12	25.35	25.58	25.27	25.43	357644
2016-07-13	25.40	25.60	25.06	25.50	456493
2016-07-14	25.54	25.83	25.13	25.41	413201
2016-07-15	25.41	25.59	24.78	24.92	739494
2016-07-18	24.97	25.60	24.94	25.30	205215
2016-07-19	25.29	25.50	25.17	25.29	214477
2016-07-20	25.36	25.54	25.17	25.44	249050
2016-07-21	25.40	25.65	25.24	25.48	592123
2016-07-22	25.54	25.55	25.10	25.10	349795
2016-07-25	25.07	25.17	24.72	24.85	226069
2016-07-26	24.87	25.12	24.52	24.65	283786
2016-07-27	24.62	24.68	23.73	24.05	536639
2016-07-28	24.14	24.49	23.95	24.26	379920
2016-07-29	24.21	24.38	23.95	24.16	398618
2016-08-01	24.16	24.21	23.91	24.02	342246
2016-08-02	24.00	24.22	23.52	24.03	374201
2016-08-03	23.90	24.15	23.77	24.07	292873
2016-08-04	24.04	24.09	23.63	23.70	412854
2016-08-05	23.70	23.74	23.42	23.71	962730
2016-08-08	23.72	24.05	23.48	23.65	685395
2016-08-09	24.05	24.61	23.56	24.22	1328191
2016-08-10	24.12	24.56	23.93	23.99	640305
2016-08-11	24.10	24.25	23.70	23.80	1149478
2016-08-12	23.80	24.08	23.53	24.04	834899
2016-08-15	24.17	24.60	24.10	24.54	802059
2016-08-16	24.49	24.73	24.25	24.35	574869
2016-08-17	24.29	24.41	23.55	23.87	859789
2016-08-18	23.83	24.38	23.80	24.04	816254
2016-08-19	24.13	24.73	23.97	24.65	518064
2016-08-22	24.59	25.20	24.51	25.00	781867
2016-08-23	25.02	25.15	24.77	24.95	377615
2016-08-24	24.89	24.89	24.43	24.51	408664
2016-08-25	24.40	25.00	24.27	24.76	457116
2016-08-26	24.72	25.24	24.65	24.76	459574
2016-08-29	24.73	24.94	24.32	24.35	484604
2016-08-30	24.30	24.51	24.15	24.19	519303
2016-08-31	24.10	24.30	23.97	24.25	518900
2016-09-01	24.16	24.37	23.85	24.17	659367
2016-09-02	24.31	24.82	24.31	24.75	977621
2016-09-06	24.66	25.15	24.60	24.71	1069295
2016-09-07	24.62	24.75	24.48	24.53	559788
2016-09-08	24.40	24.49	23.94	23.99	1099030
2016-09-09	23.97	24.00	23.42	23.44	735150
2016-09-12	23.42	23.77	23.34	23.51	1177197
2016-09-13	23.40	23.54	23.01	23.26	1116273
2016-09-14	23.22	23.63	23.22	23.58	1627736
2016-09-15	23.49	23.86	23.36	23.43	761629
2016-09-16	23.30	23.69	22.97	22.99	4591384
2016-09-19	22.99	23.34	22.90	23.12	1219411
2016-09-20	23.13	23.31	23.01	23.15	1116340
2016-09-21	23.21	23.36	23.05	23.28	814537
2016-09-22	23.42	23.55	23.29	23.52	586186
2016-09-23	23.46	23.78	23.45	23.77	445241
2016-09-26	23.68	23.79	23.35	23.47	1541614
2016-09-27	23.47	23.57	23.38	23.41	420100
2016-09-28	23.49	23.85	23.49	23.83	732410
2016-09-29	23.85	23.89	23.34	23.43	1171116
2016-09-30	23.42	23.69	23.31	23.61	1267317
2016-10-03	23.46	23.70	23.42	23.57	670118
2016-10-04	23.44	23.64	23.35	23.49	576544
2016-10-05	23.54	23.55	23.29	23.32	486585
2016-10-06	23.32	23.55	23.02	23.24	1294328
2016-10-07	23.24	23.36	22.94	23.34	788935
2016-10-10	23.31	23.41	23.12	23.32	321857
2016-10-11	23.41	23.42	22.94	23.03	772137
2016-10-12	23.04	23.08	22.95	23.01	611109
2016-10-13	22.96	23.08	22.82	22.86	296658
2016-10-14	22.94	23.22	22.82	22.93	199408
2016-10-17	22.89	23.10	22.82	22.92	281177
2016-10-18	22.96	23.22	22.75	22.92	333715
2016-10-19	22.99	23.05	22.72	23.02	271295
2016-10-20	22.94	23.16	22.87	23.05	228788
2016-10-21	23.00	23.12	22.87	22.92	214664
2016-10-24	22.89	23.08	22.81	22.99	407729
2016-10-25	23.03	23.11	22.75	22.86	400275
2016-10-26	22.75	22.86	22.69	22.72	288239
2016-10-27	22.71	22.75	22.33	22.51	465535
2016-10-28	22.51	22.88	22.47	22.80	323238
2016-10-31	22.75	22.75	22.40	22.60	462838
2016-11-01	22.51	22.56	22.28	22.47	382464
2016-11-02	22.46	23.01	22.19	22.66	1403821
2016-11-03	22.75	22.95	22.29	22.38	864776
2016-11-04	22.34	22.56	22.26	22.44	356932
2016-11-07	22.71	23.98	22.65	23.08	1499274
2016-11-08	23.08	23.69	22.79	23.46	1436965
2016-11-09	23.46	23.46	22.62	23.33	1162192
2016-11-10	23.41	23.41	22.30	23.05	964379
2016-11-11	23.08	23.75	23.01	23.50	744229
2016-11-14	23.58	24.42	23.58	23.88	1375275
2016-11-15	23.99	24.30	23.78	23.85	768453
2016-11-16	23.80	24.48	23.74	24.00	679541
2016-11-17	23.99	24.04	23.57	23.60	931562
2016-11-18	23.69	23.76	23.08	23.13	663673
2016-11-21	23.13	23.63	23.02	23.20	966106
2016-11-22	23.29	23.88	23.28	23.58	1110319
2016-11-23	23.46	23.70	23.26	23.46	605412
2016-11-25	23.57	23.91	23.57	23.75	228015
2016-11-28	23.81	24.08	23.02	23.21	731899
2016-11-29	23.14	23.38	23.12	23.30	756853
2016-11-30	23.20	23.32	22.80	22.86	962162
2016-12-01	22.75	22.88	22.47	22.63	1127594
2016-12-02	22.59	23.37	22.59	23.32	911141
2016-12-05	23.41	23.70	23.08	23.69	695261
2016-12-06	23.80	24.15	23.54	24.12	519388
2016-12-07	24.10	24.57	24.04	24.52	861275
2016-12-08	24.46	24.78	24.37	24.60	756466
2016-12-09	24.93	25.46	24.86	25.46	1269792
2016-12-12	25.41	25.48	25.23	25.37	784276
2016-12-13	25.36	25.65	25.25	25.60	964288
2016-12-14	25.60	25.77	25.52	25.55	499678
2016-12-15	25.63	26.22	25.63	26.11	867176
2016-12-16	26.17	26.95	26.17	26.90	1456721
2016-12-19	26.83	27.34	26.82	26.89	913904
2016-12-20	26.96	26.97	26.67	26.73	814769
2016-12-21	26.73	26.94	26.68	26.76	733760
2016-12-22	26.85	27.07	26.60	26.94	881992
2016-12-23	26.91	27.09	26.78	26.94	502654
2016-12-27	27.06	27.10	26.80	27.00	261942
2016-12-28	27.12	27.18	26.92	26.95	486622
2016-12-29	27.05	27.35	26.51	27.25	645448
2016-12-30	27.36	27.79	27.12	27.48	739611
2017-01-03	27.86	27.86	26.95	27.54	1125730
2017-01-04	27.67	27.76	27.07	27.49	961603
2017-01-05	27.24	27.55	27.15	27.36	1455964
2017-01-06	27.37	27.40	26.95	27.07	785504
2017-01-09	27.12	27.27	26.92	27.10	845177
2017-01-10	27.04	27.10	26.86	26.96	608660
2017-01-11	26.97	27.27	26.74	27.01	871871
2017-01-12	26.95	27.13	26.54	26.65	567210
2017-01-13	26.64	26.99	26.48	26.50	622975
2017-01-17	26.69	26.93	26.07	26.17	1223289
2017-01-18	26.22	26.44	26.06	26.38	826394
2017-01-19	26.30	26.36	25.76	25.77	510353
2017-01-20	25.80	26.49	25.80	26.07	836402
2017-01-23	25.82	25.90	25.54	25.78	870349
2017-01-24	25.52	26.03	25.50	25.94	755334
2017-01-25	26.14	26.66	26.00	26.26	1283105
2017-01-26	26.43	26.66	26.28	26.57	15829580
2017-01-27	26.55	26.89	26.38	26.79	3029954
2017-01-30	26.77	27.20	26.40	27.16	2209698
2017-01-31	27.19	27.34	26.99	27.20	2189245
2017-02-01	27.13	27.48	26.97	27.10	1868429
2017-02-02	27.20	27.40	27.06	27.25	1450199
2017-02-03	27.37	27.46	27.18	27.27	2759424
2017-02-06	27.35	27.46	26.82	26.98	2367110
2017-02-07	27.06	27.37	26.68	27.01	929563
2017-02-08	27.11	27.12	26.68	26.83	1243775
2017-02-09	26.78	27.36	26.75	27.24	958831
2017-02-10	27.17	27.55	27.15	27.47	702506
2017-02-13	27.50	27.52	27.32	27.50	926825
2017-02-14	27.43	27.49	27.13	27.19	1208146
2017-02-15	27.48	27.75	26.92	27.20	1635775
2017-02-16	27.15	27.18	26.69	26.95	1440499
2017-02-17	26.78	27.78	26.78	27.62	1422614
2017-02-21	27.62	27.91	27.34	27.63	1164313
2017-02-22	27.50	27.82	27.45	27.81	1282076
2017-02-23	27.71	27.88	27.42	27.63	1198260
2017-02-24	27.56	27.83	27.45	27.83	1069811
2017-02-27	27.83	27.94	27.71	27.86	996266
2017-02-28	27.74	27.87	27.46	27.55	1461560
2017-03-01	27.59	27.79	27.35	27.62	1334916
2017-03-02	27.62	27.74	27.42	27.56	1129727
2017-03-03	27.50	27.58	27.25	27.53	845256
2017-03-06	27.46	27.89	27.37	27.49	1294331
2017-03-07	27.36	27.43	27.00	27.31	948257
2017-03-08	27.27	27.47	27.18	27.34	825619
2017-03-09	27.34	27.47	27.20	27.44	909858
2017-03-10	27.46	27.52	27.13	27.26	733950
2017-03-13	27.28	27.30	26.89	26.92	1398923
2017-03-14	26.99	27.03	26.71	27.02	686895
2017-03-15	27.03	27.09	26.84	26.92	849909
2017-03-16	26.87	27.04	26.74	26.95	843805
2017-03-17	26.95	26.99	26.85	26.94	781328
2017-03-20	27.00	27.03	26.77	26.77	258606
2017-03-21	26.77	26.85	26.49	26.67	632037
2017-03-22	26.65	26.92	26.45	26.92	484103
2017-03-23	26.82	27.36	26.82	27.10	1253322
2017-03-24	27.17	27.46	27.15	27.40	628105
2017-03-27	27.26	27.50	27.22	27.37	883295
2017-03-28	27.33	27.76	27.26	27.67	554191
2017-03-29	27.73	27.74	27.53	27.54	511138
2017-03-30	27.55	27.82	27.48	27.78	607470
2017-03-31	27.77	28.14	27.49	27.98	561476
2017-04-03	27.99	28.15	27.30	27.71	813287
2017-04-04	27.68	27.70	27.47	27.60	409286
2017-04-05	27.84	28.00	27.56	27.57	904058
2017-04-06	27.60	27.68	27.50	27.58	388833
2017-04-07	27.61	27.70	27.53	27.56	406176
2017-04-10	27.68	28.09	27.64	27.86	770110
2017-04-11	27.78	27.78	27.54	27.59	635446
2017-04-12	27.64	27.64	27.48	27.58	410561
2017-04-13	27.55	27.63	27.37	27.38	503001
2017-04-17	27.38	27.38	27.08	27.21	921900
2017-04-18	27.09	27.42	27.09	27.26	734001
2017-04-19	27.26	27.39	27.22	27.29	382378
2017-04-20	27.30	27.78	27.29	27.70	612834
2017-04-21	27.79	27.79	27.53	27.53	473614
2017-04-24	27.86	27.92	27.56	27.60	738349
2017-04-25	27.75	27.78	27.58	27.75	486674
2017-04-26	27.69	28.13	27.63	28.02	542402
2017-04-27	28.03	28.54	28.03	28.46	634450
2017-04-28	28.47	28.47	28.20	28.20	506164
2017-05-01	28.28	28.38	28.19	28.34	324442
2017-05-02	28.38	28.39	28.21	28.33	404258
2017-05-03	28.30	28.46	28.23	28.33	350385
2017-05-04	28.53	28.63	28.40	28.51	779694
2017-05-05	28.58	29.00	28.50	28.99	899074
2017-05-08	28.95	28.95	28.62	28.69	557449
2017-05-09	28.30	29.26	28.12	28.80	681228
2017-05-10	28.71	28.80	27.95	28.00	1646273
2017-05-11	27.93	28.54	27.83	28.39	2557804
2017-05-12	28.33	28.88	28.32	28.60	16768290
2017-05-15	28.63	28.90	28.60	28.79	2746026
2017-05-16	28.88	29.00	28.72	28.92	2843161
2017-05-17	28.70	28.96	28.59	28.73	2846623
2017-05-18	28.62	28.93	28.53	28.62	1325832
2017-05-19	28.68	28.81	28.41	28.60	1838962
2017-05-22	28.57	29.48	28.52	29.36	2997311
2017-05-23	29.42	29.60	29.20	29.45	1888401
2017-05-24	29.43	29.60	29.30	29.38	944770
2017-05-25	29.36	29.57	29.21	29.54	1035616
2017-05-26	29.55	29.89	29.52	29.81	2862392
2017-05-30	29.83	30.00	29.71	29.92	1422740
2017-05-31	29.91	30.00	29.72	29.96	2033004
2017-06-01	30.04	30.73	29.97	30.57	2716706
2017-06-02	30.67	30.71	30.20	30.39	1630334
2017-06-05	30.47	30.51	30.17	30.23	1862525
2017-06-06	30.10	30.35	30.01	30.10	900419
2017-06-07	30.01	30.09	29.85	30.00	1220898
2017-06-08	30.02	30.09	29.69	29.70	1421038
2017-06-09	29.71	29.87	29.58	29.80	2639666
2017-06-12	29.70	29.95	28.90	29.28	4317580
2017-06-13	29.29	29.71	29.28	29.60	1478007
2017-06-14	29.65	30.16	29.65	29.78	2235410
2017-06-15	29.66	29.67	29.19	29.35	1483407
2017-06-16	28.43	28.76	27.58	28.49	7969989
2017-06-19	28.68	28.70	27.91	28.20	3673206
2017-06-20	28.33	28.41	27.86	27.88	1912739
2017-06-21	27.90	27.95	27.65	27.95	1613853
2017-06-22	27.87	28.04	27.56	27.60	1628819
2017-06-23	27.49	27.49	25.93	26.67	15755029
2017-06-26	26.81	27.33	26.67	27.16	3743372
2017-06-27	27.10	27.26	26.88	26.96	1949959
2017-06-28	27.02	27.26	26.75	27.22	1974103
2017-06-29	27.21	27.22	26.76	26.80	1599267
2017-06-30	26.80	27.41	26.70	27.22	2258923
2017-07-03	27.37	27.37	26.84	26.91	755673
2017-07-05	26.92	27.07	26.71	26.83	1641858
2017-07-06	26.74	26.81	26.45	26.48	2610969
2017-07-07	26.48	26.84	26.37	26.78	1309523
2017-07-10	26.85	26.85	26.57	26.71	1718607
2017-07-11	26.67	27.09	26.67	27.00	3690459
2017-07-12	27.10	27.45	27.03	27.37	1918421
2017-07-13	27.45	27.60	27.30	27.59	1633669
2017-07-14	27.66	27.93	27.50	27.90	2631499
2017-07-17	27.99	28.07	27.85	27.97	1516220
2017-07-18	27.97	27.98	27.45	27.78	1692057
2017-07-19	27.84	28.12	27.74	28.00	1618823
2017-07-20	28.08	28.10	27.79	27.84	2742032
2017-07-21	27.84	28.16	27.77	28.13	1166436
2017-07-24	28.11	28.33	27.96	28.22	1005851
2017-07-25	28.25	28.46	28.22	28.32	1983831
2017-07-26	28.32	28.46	28.20	28.28	1098239
2017-07-27	28.28	28.40	28.06	28.13	837526
2017-07-28	28.03	28.27	28.03	28.09	1213507
2017-07-31	28.13	28.29	28.02	28.15	1083573
2017-08-01	28.27	28.49	28.09	28.21	1104612
2017-08-02	28.18	28.39	28.05	28.39	1206317
2017-08-03	28.32	28.55	28.12	28.20	988232
2017-08-04	28.30	28.45	28.09	28.39	1207712
2017-08-07	28.41	28.55	28.27	28.47	985633
2017-08-08	28.58	28.74	28.34	28.61	2361178
2017-08-09	28.50	28.79	27.01	27.30	5546634
2017-08-10	27.21	27.83	26.91	26.96	3790464
2017-08-11	26.83	27.30	26.69	26.79	1968477
2017-08-14	26.83	27.00	26.46	26.77	2249896
2017-08-15	26.81	27.01	26.71	26.75	1837054
2017-08-16	26.79	26.98	26.73	26.83	1538567
2017-08-17	26.74	27.08	26.68	26.71	1095609
2017-08-18	26.65	26.82	26.43	26.62	955730
2017-08-21	26.60	26.71	26.43	26.64	635089
2017-08-22	26.72	27.25	26.52	27.23	1542794
2017-08-23	27.12	27.55	26.64	27.32	1230848
2017-08-24	27.36	27.61	27.05	27.11	1753969
2017-08-25	27.19	27.48	27.06	27.40	1047721
2017-08-28	27.40	27.46	26.99	27.08	1513157
2017-08-29	26.90	27.06	26.76	26.95	1089472
2017-08-30	27.09	27.43	26.99	27.30	1067166
2017-08-31	27.30	27.57	27.22	27.45	1468031
2017-09-01	27.54	27.76	27.46	27.76	534356
2017-09-05	27.57	27.76	27.25	27.44	693879
2017-09-06	27.42	27.42	27.09	27.26	1490365
2017-09-07	27.36	27.43	27.08	27.29	1880982
2017-09-08	27.23	27.34	26.87	27.10	1029056
2017-09-11	27.20	27.37	26.90	27.15	2726831
2017-09-12	27.29	27.88	27.29	27.70	1432238
2017-09-13	28.13	28.63	27.87	28.01	3168773
2017-09-14	27.24	27.31	26.76	27.07	16442892
2017-09-15	26.94	27.31	26.93	27.19	5159788
2017-09-18	27.21	27.54	27.15	27.35	5515487
2017-09-19	27.30	27.52	26.88	27.25	3449197
2017-09-20	27.31	27.47	27.09	27.30	3689642
2017-09-21	27.28	27.37	26.86	27.01	3033294
2017-09-22	26.95	27.13	26.77	26.83	2414952
2017-09-25	26.87	27.20	26.67	26.68	3967413
2017-09-26	26.72	27.08	26.68	26.97	2865577
2017-09-27	27.00	27.07	26.84	26.90	2367664
2017-09-28	26.93	27.14	26.75	26.81	2001019
2017-09-29	26.85	26.97	26.56	26.70	2184350
2017-10-02	26.75	26.86	26.45	26.60	2368092
2017-10-03	26.60	26.81	26.24	26.50	4404234
2017-10-04	26.54	26.81	26.38	26.76	4720245
2017-10-05	26.75	27.22	26.75	27.11	4930860
2017-10-06	27.09	27.32	26.91	27.13	3174837
2017-10-09	27.08	27.17	26.81	26.91	18783455
2017-10-10	26.91	27.14	26.88	27.06	1876876
2017-10-11	27.13	27.23	27.00	27.06	2049146
2017-10-12	27.04	27.13	26.86	27.00	1552424
2017-10-13	26.98	27.17	26.89	26.96	3308563
2017-10-16	26.94	27.31	26.87	27.29	4624532
2017-10-17	27.33	27.51	27.13	27.33	2364186
2017-10-18	27.36	27.57	27.08	27.14	1545505
2017-10-19	27.13	27.52	26.89	27.40	2228079
2017-10-20	27.48	27.69	27.37	27.57	1995510
2017-10-23	27.59	27.79	27.49	27.52	1370161
2017-10-24	27.46	27.70	27.37	27.41	1679815
2017-10-25	27.37	27.37	26.96	27.20	1230385
2017-10-26	27.31	27.35	27.04	27.18	1658247
2017-10-27	27.16	27.25	26.90	27.14	885839
2017-10-30	27.06	27.17	26.77	26.99	2428217
2017-10-31	27.05	27.41	26.98	27.28	2296528
2017-11-01	27.38	27.82	27.29	27.49	4008879
2017-11-02	27.56	27.76	27.50	27.59	2817882
2017-11-03	27.65	27.89	27.55	27.64	3050390
2017-11-06	27.52	27.56	26.55	26.96	5178502
2017-11-07	27.20	27.93	25.43	26.04	6644795
2017-11-08	26.07	26.76	26.04	26.67	6404511
2017-11-09	26.65	26.83	26.45	26.65	2621781
2017-11-10	26.54	26.92	26.44	26.60	1872935
2017-11-13	26.46	26.72	26.30	26.58	1371233
2017-11-14	26.44	26.81	26.38	26.81	1199415
2017-11-15	26.72	26.83	26.38	26.46	2290262
2017-11-16	26.61	27.03	26.54	26.90	2690395
2017-11-17	26.76	27.50	26.76	27.45	3661592
2017-11-20	27.43	27.55	27.38	27.46	1153340
2017-11-21	27.49	27.58	27.15	27.26	1115439
2017-11-22	27.35	27.39	27.12	27.39	954349
2017-11-24	27.43	27.55	27.29	27.50	695642
2017-11-27	27.50	27.56	27.18	27.29	1586305
2017-11-28	27.29	27.63	27.22	27.63	1445136
2017-11-29	27.66	28.65	27.61	28.32	3199527
2017-11-30	28.96	29.32	28.60	29.12	15593273
2017-12-01	29.00	29.56	28.90	29.31	4531585
2017-12-04	29.56	30.31	29.38	30.10	3776912
2017-12-05	30.20	30.55	29.95	30.18	4008894
2017-12-06	30.00	30.47	30.00	30.11	5937092
2017-12-07	30.20	31.28	30.12	30.62	3629503
2017-12-08	30.54	31.10	30.49	31.00	2546091
2017-12-11	31.36	31.50	30.83	30.95	3425876
2017-12-12	30.94	31.00	30.42	30.52	2053355
2017-12-13	30.58	30.95	30.50	30.79	1851522
2017-12-14	30.78	31.12	30.25	30.30	1927887
2017-12-15	30.46	30.76	30.36	30.39	4806886
2017-12-18	30.60	31.04	30.54	30.94	2639526
2017-12-19	31.08	31.15	30.66	30.70	3240501
2017-12-20	30.79	31.03	30.64	30.90	2147626
2017-12-21	31.08	31.36	30.92	30.92	2187710
2017-12-22	30.82	31.34	30.82	31.27	3687352
2017-12-26	31.26	31.82	31.17	31.62	2025438
2017-12-27	31.60	31.73	31.46	31.60	4606569
2017-12-28	31.74	31.85	31.53	31.76	1214959
2017-12-29	31.74	32.10	31.52	31.93	1794187
2018-01-02	32.02	32.27	31.91	32.04	2253045
2018-01-03	32.03	32.12	31.81	32.00	2941138
2018-01-04	32.00	32.43	31.89	32.23	2755586
2018-01-05	32.38	32.96	32.36	32.86	3396048
2018-01-08	32.86	32.86	32.00	32.11	2015840
2018-01-09	32.28	32.57	32.07	32.19	1915097
2018-01-10	32.03	32.12	31.70	32.09	2081809
2018-01-11	32.12	32.17	31.83	32.10	1506394
2018-01-12	32.26	32.56	32.09	32.45	1690271
2018-01-16	32.49	32.56	31.97	32.40	4756579
2018-01-17	32.52	32.74	32.25	32.73	1880061
2018-01-18	32.74	33.11	32.63	32.85	2003866
2018-01-19	32.82	33.15	32.82	33.15	1989522
2018-01-22	33.08	33.52	32.97	33.50	1954749
2018-01-23	33.43	33.54	32.84	32.89	3828306
2018-01-24	33.02	33.63	32.99	33.32	1720859
2018-01-25	33.51	33.85	33.37	33.67	2591065
2018-01-26	33.72	33.90	33.46	33.82	1595665
2018-01-29	33.91	33.91	33.12	33.13	3791882
2018-01-30	32.95	33.02	32.45	32.59	4313458
2018-01-31	32.66	32.85	32.06	32.13	2931068
2018-02-01	32.07	32.57	31.75	31.96	3156803
2018-02-02	31.73	31.85	31.26	31.29	3252081
2018-02-05	30.94	30.97	29.83	29.88	4511826
2018-02-06	29.41	30.89	29.26	30.71	3316973
2018-02-07	30.56	31.00	30.25	30.28	2329270
2018-02-08	30.44	30.46	29.24	29.24	4911294
2018-02-09	29.53	30.19	29.08	29.88	3028588
2018-02-12	30.06	30.29	29.65	29.73	2836473
2018-02-13	29.62	30.23	29.59	29.93	2636791
2018-02-14	29.97	30.27	29.84	29.99	2913541
2018-02-15	31.32	32.98	30.80	32.87	9472649
2018-02-16	32.89	33.72	32.70	32.78	3844039
2018-02-20	32.57	32.93	31.91	31.96	2535792
2018-02-21	31.98	32.61	31.95	32.29	2435254
2018-02-22	32.37	32.84	32.19	32.20	2605292
2018-02-23	32.44	32.98	32.37	32.85	1233263
2018-02-26	32.88	33.51	32.85	33.34	3239765
2018-02-27	33.36	33.68	33.12	33.18	1646395
2018-02-28	33.21	33.65	33.03	33.39	3580604
2018-03-01	33.46	33.91	33.39	33.60	4312710
2018-03-02	33.47	33.86	33.33	33.76	2677332
2018-03-05	33.61	33.93	33.35	33.47	2544209
2018-03-06	33.47	34.11	33.36	34.10	2828108
2018-03-07	33.82	34.20	33.74	34.08	2129313
2018-03-08	34.06	34.24	33.77	34.24	1736547
2018-03-09	34.34	34.69	34.29	34.66	1632044
2018-03-12	34.78	35.10	34.20	34.20	1783713
2018-03-13	34.28	34.58	33.94	34.01	1378659
2018-03-14	34.14	34.23	33.52	33.57	1744700
2018-03-15	33.72	34.06	33.35	33.51	3144189
2018-03-16	33.79	34.53	33.79	34.29	3048010
2018-03-19	34.94	34.94	34.34	34.47	2172255
2018-03-20	34.44	34.63	34.30	34.60	1988984
2018-03-21	34.56	34.56	34.04	34.04	1098557
2018-03-22	34.02	34.21	33.31	33.35	1918546
2018-03-23	33.47	33.89	33.21	33.27	3572257
2018-03-26	33.60	33.74	33.18	33.56	2628359
2018-03-27	33.74	33.76	33.06	33.29	1396322
2018-03-28	33.40	33.48	32.84	32.94	2554051
2018-03-29	33.13	33.18	32.75	32.77	2520861
2018-04-02	32.76	32.89	31.76	32.02	2377715
2018-04-03	32.24	33.25	32.10	33.13	2475395
2018-04-04	32.84	34.10	32.74	33.86	2041819
2018-04-05	33.85	33.87	33.28	33.50	2118816
2018-04-06	33.35	33.72	32.95	33.19	2502016
2018-04-09	33.36	33.46	33.03	33.25	1202320
2018-04-10	33.54	33.79	33.20	33.70	1304425
2018-04-11	33.49	33.70	33.18	33.21	1235772
2018-04-12	33.38	33.82	33.23	33.70	1471817
2018-04-13	34.05	34.05	33.54	33.89	2061864
2018-04-16	34.13	34.84	33.93	34.44	2147297
2018-04-17	34.65	35.05	34.38	35.03	1928113
2018-04-18	35.20	35.75	34.57	34.61	2641197
2018-04-19	34.53	34.57	33.97	34.23	1628455
2018-04-20	34.37	34.54	34.04	34.10	1339134
2018-04-23	34.07	34.18	33.74	33.85	2094097
2018-04-24	34.20	34.42	33.69	34.19	2823022
2018-04-25	34.19	34.70	33.82	34.50	1723462
2018-04-26	34.61	35.02	34.34	34.85	2105920
2018-04-27	35.02	35.39	34.77	34.79	2996379
2018-04-30	34.96	35.11	34.15	34.18	1273374
2018-05-01	32.72	34.34	32.53	34.19	2909944
2018-05-02	34.04	34.22	33.55	33.94	1624447
2018-05-03	33.99	34.00	33.17	33.31	2167618
2018-05-04	33.20	33.74	33.09	33.53	2937065
2018-05-07	33.55	34.25	33.42	33.72	2433856
2018-05-08	33.50	33.77	31.87	33.25	5232783
2018-05-09	33.43	34.61	33.20	34.27	2771281
2018-05-10	34.40	34.62	33.93	34.17	2179706
2018-05-11	34.15	34.39	33.96	34.08	3499146
2018-05-14	34.19	34.55	34.00	34.07	2782260
2018-05-15	34.74	35.50	34.62	34.96	3160889
2018-05-16	35.03	35.35	34.81	35.28	1116512
2018-05-17	35.40	35.95	35.10	35.87	1802103
2018-05-18	35.74	35.99	35.42	35.84	1621868
2018-05-21	35.99	36.12	35.56	35.63	1592248
2018-05-22	35.82	35.89	35.42	35.43	1638598
2018-05-23	35.41	35.42	35.20	35.25	1278322
2018-05-24	35.36	35.80	35.23	35.72	1779700
2018-05-25	35.75	35.90	35.53	35.77	860222
2018-05-29	35.77	35.89	35.16	35.56	1178764
2018-05-30	35.82	36.23	35.74	36.11	1908110
2018-05-31	36.03	36.30	35.58	35.68	1268584
2018-06-01	36.01	36.63	35.98	36.45	2074285
2018-06-04	36.42	37.08	36.27	36.79	1959922
2018-06-05	36.77	37.44	36.53	37.44	1986497
2018-06-06	37.50	37.65	37.28	37.55	1977849
2018-06-07	37.47	37.64	36.88	37.17	3027321
2018-06-08	37.24	37.50	37.06	37.26	1117132
2018-06-11	37.22	37.53	36.97	36.97	1188074
2018-06-12	36.97	37.10	36.82	36.82	1171170
2018-06-13	36.92	37.31	36.88	37.11	1565695
2018-06-14	37.19	37.46	37.12	37.28	1731789
2018-06-15	37.30	37.65	37.20	37.60	1467212
2018-06-18	37.22	37.53	37.16	37.31	1050996
2018-06-19	37.11	37.71	37.11	37.65	1895206
2018-06-20	37.84	38.14	37.61	37.77	1236599
2018-06-21	37.94	38.39	37.86	37.93	1254453
2018-06-22	38.19	38.38	37.70	38.22	2038737
2018-06-25	38.00	38.06	37.57	37.95	2293760
2018-06-26	37.91	38.46	37.67	38.30	4314585
2018-06-27	38.27	38.74	37.95	37.99	2308815
2018-06-28	37.97	38.28	37.73	37.92	1319364
2018-06-29	38.00	38.17	37.53	37.82	1371246
2018-07-02	37.57	38.05	37.38	37.97	1206193
2018-07-03	38.03	38.52	37.81	37.87	1046864
2018-07-05	38.00	38.25	37.76	38.18	1605976
2018-07-06	38.11	38.51	38.00	38.44	1012406
2018-07-09	38.56	38.67	38.33	38.42	921141
2018-07-10	38.50	38.85	38.29	38.71	1458524
2018-07-11	38.56	38.97	38.29	38.78	1624969
2018-07-12	38.90	39.27	38.68	39.18	1475632
2018-07-13	39.13	39.93	39.13	39.91	2256619
2018-07-16	39.97	40.15	39.55	39.75	2065093
2018-07-17	39.62	40.21	39.60	39.90	3285491
2018-07-18	40.00	40.13	39.52	39.60	3832471
2018-07-19	39.69	40.03	39.33	39.96	3664591
2018-07-20	40.00	40.52	40.00	40.10	2074083
2018-07-23	40.12	40.47	40.00	40.07	2650961
2018-07-24	40.00	40.20	39.50	39.62	1692739
2018-07-25	39.68	40.42	39.50	40.41	1981398
2018-07-26	40.49	40.85	40.42	40.50	2617052
2018-07-27	40.66	40.92	40.51	40.60	2759819
2018-07-30	36.50	36.50	33.20	33.51	13675277
2018-07-31	33.58	34.54	32.91	33.81	9605960
2018-08-01	33.77	33.93	32.66	32.91	6344532
2018-08-02	32.66	33.40	32.55	33.14	5118037
2018-08-03	33.06	33.41	32.80	33.07	5049723
2018-08-06	32.96	33.77	32.91	33.13	3684513
2018-08-07	33.15	33.82	33.01	33.22	6371830
2018-08-08	33.23	33.50	32.87	33.06	4471746
2018-08-09	33.07	33.43	32.97	33.20	3461089
2018-08-10	33.11	33.21	32.55	32.74	3027557
2018-08-13	33.01	33.52	32.91	33.15	4628621
2018-08-14	33.20	34.08	33.15	34.07	4980170
2018-08-15	33.40	34.01	33.25	33.91	4659184
2018-08-16	34.01	34.14	33.51	33.91	4124540
2018-08-17	33.77	33.98	33.62	33.86	2184787
2018-08-20	33.94	34.09	33.74	34.03	1803920
2018-08-21	33.98	34.27	33.83	34.02	2654108
2018-08-22	33.98	34.14	33.89	34.08	1286416
2018-08-23	33.97	34.28	33.52	33.63	7440935
2018-08-24	33.72	33.79	33.49	33.64	6529634
2018-08-27	33.55	33.60	32.58	32.71	3780834
2018-08-28	32.66	32.93	32.14	32.35	3620038
2018-08-29	32.35	32.55	31.76	32.11	3290543
2018-08-30	32.13	32.42	31.96	32.23	3069780
2018-08-31	32.20	32.64	32.16	32.59	1751013
2018-09-04	32.49	32.89	32.34	32.40	2251185
2018-09-05	32.28	32.43	32.12	32.20	996677
2018-09-06	32.25	32.34	31.84	31.85	2937519
2018-09-07	31.86	32.07	31.47	31.52	2544452
2018-09-10	31.70	32.17	31.63	31.80	4636609
2018-09-11	31.67	32.06	31.67	31.89	2730092
2018-09-12	31.86	31.92	31.50	31.56	2488830
2018-09-13	31.48	31.88	31.36	31.59	2124154
2018-09-14	31.42	31.44	30.92	31.20	4517693
2018-09-17	31.15	31.83	31.00	31.69	2822382
2018-09-18	31.89	32.06	30.92	31.68	3297221
2018-09-19	31.53	31.76	31.33	31.42	2260270
2018-09-20	31.58	31.96	31.39	31.55	2099184
2018-09-21	31.48	31.54	31.16	31.31	6852624
2018-09-24	31.32	31.36	30.84	30.98	2873726
2018-09-25	30.89	31.14	30.69	30.74	2294530
2018-09-26	30.84	31.29	30.69	30.99	1603579
2018-09-27	30.94	31.10	30.71	30.94	2571939
2018-09-28	30.94	31.26	30.79	30.82	1576662
2018-10-01	31.06	31.06	30.25	30.36	1547609
2018-10-02	30.36	30.62	30.14	30.20	1816567
2018-10-03	30.25	30.48	29.69	29.79	2906294
2018-10-04	29.83	30.16	29.77	29.96	1829827
2018-10-05	29.94	30.19	29.67	29.69	999406
2018-10-08	29.72	29.95	29.65	29.90	1087321
2018-10-09	29.81	29.94	29.52	29.52	1736469
2018-10-10	29.55	29.62	29.09	29.10	2067169
2018-10-11	29.18	29.33	28.19	28.30	3355533
2018-10-12	28.56	28.84	28.12	28.44	2290166
2018-10-15	28.44	28.69	28.32	28.48	2392127
2018-10-16	28.62	29.26	28.34	29.25	2305024
2018-10-17	29.25	30.02	29.17	29.88	3271502
2018-10-18	29.97	30.51	29.95	30.20	3306621
2018-10-19	30.37	30.77	30.32	30.69	2885531
2018-10-22	30.83	30.85	30.00	30.07	4277423
2018-10-23	29.76	29.91	28.97	29.80	2592078
2018-10-24	29.78	30.36	29.71	29.72	2556228
2018-10-25	29.74	30.09	29.26	29.32	3372472
2018-10-26	29.16	29.35	28.44	28.87	1526547
2018-10-29	29.08	29.51	28.15	28.43	4605388
2018-10-30	28.40	29.66	28.40	29.61	4164451
2018-10-31	29.67	29.67	28.87	29.17	2997240
2018-11-01	29.17	29.52	29.02	29.50	2977033
2018-11-02	29.52	29.95	29.17	29.22	1968841
2018-11-05	28.29	28.53	27.51	27.99	9044008
2018-11-06	30.60	32.41	30.00	31.63	7640270
2018-11-07	31.57	31.84	30.97	31.75	2310674
2018-11-08	31.55	32.12	31.55	31.80	1914979
2018-11-09	31.67	31.77	31.29	31.50	1631747
2018-11-12	31.43	31.79	31.18	31.46	2134718
2018-11-13	31.52	31.68	31.02	31.61	2098924
2018-11-14	31.98	32.35	31.51	32.18	3650765
2018-11-15	32.18	32.28	31.59	32.27	2187378
2018-11-16	32.13	32.29	31.88	32.00	3081825
2018-11-19	32.13	32.16	31.73	32.02	1488492
2018-11-20	31.64	32.35	31.56	32.27	2175871
2018-11-21	32.15	32.30	31.80	32.01	1227860
2018-11-23	32.08	32.77	31.80	32.61	527633
2018-11-26	32.64	32.90	32.30	32.89	3184851
2018-11-27	32.79	32.90	32.12	32.37	2303783
2018-11-28	32.39	32.82	32.37	32.63	3064920
2018-11-29	32.39	32.81	32.33	32.51	1605165
2018-11-30	32.61	33.22	32.57	33.18	1842093
2018-12-03	33.39	33.50	32.79	33.13	4486577
2018-12-04	33.06	33.24	32.34	32.50	2276998
2018-12-06	32.28	32.49	31.56	32.19	2468623
2018-12-07	31.99	32.18	31.43	31.83	1842963
2018-12-10	31.97	32.03	31.48	31.78	993123
2018-12-11	32.08	32.28	31.70	31.82	2853245
2018-12-12	31.90	32.27	31.64	31.64	3257711
2018-12-13	31.56	31.85	31.48	31.72	2301870
2018-12-14	31.47	32.26	31.47	31.81	2243429
2018-12-17	31.65	31.86	31.07	31.53	2993508
2018-12-18	31.69	32.54	31.62	31.74	2203962
2018-12-19	31.73	32.46	31.37	31.58	2579786
2018-12-20	31.52	31.59	30.44	30.74	2190608
2018-12-21	31.05	31.40	30.31	30.35	2810896
2018-12-24	30.16	30.33	29.81	29.81	550124
2018-12-26	29.89	30.96	29.55	30.92	801934
2018-12-27	30.74	31.06	30.04	31.06	1228361
2018-12-28	31.14	31.59	30.76	31.18	967139
2018-12-31	31.19	31.73	31.00	31.64	1572091
2019-01-02	31.32	31.81	31.32	31.70	1635325
2019-01-03	31.45	31.77	30.98	31.52	2536767
2019-01-04	32.00	32.97	31.79	32.76	2655699
2019-01-07	32.62	33.33	32.38	33.16	1772872
2019-01-08	33.36	33.56	32.85	33.36	2332570
2019-01-09	33.38	33.53	32.80	33.40	1461827
2019-01-10	33.28	33.68	33.09	33.30	1203937
2019-01-11	33.18	33.67	33.14	33.55	837509
2019-01-14	33.43	33.80	33.37	33.42	1763538
2019-01-15	33.49	33.63	33.03	33.11	1350275
2019-01-16	33.17	33.17	32.85	33.14	2303128
2019-01-17	33.14	33.15	32.70	32.94	2029748
2019-01-18	33.12	33.74	33.05	33.68	2241639
2019-01-22	33.52	33.97	33.52	33.89	1667234
2019-01-23	34.02	34.39	33.99	34.26	1105531
2019-01-24	34.24	34.49	34.09	34.35	1220849
2019-01-25	34.31	34.45	33.92	33.96	1007887
2019-01-28	33.75	34.19	33.52	34.19	725510
2019-01-29	34.11	34.48	34.04	34.22	903327
2019-01-30	34.24	34.43	34.06	34.15	810433
2019-01-31	34.10	34.10	33.44	33.72	1509075
2019-02-01	33.76	33.88	32.90	33.18	4019399
2019-02-04	34.47	34.75	33.97	34.63	3091166
2019-02-05	34.65	34.79	34.32	34.56	1471567
2019-02-06	34.52	35.21	34.52	34.82	2357128
2019-02-07	34.86	35.33	34.70	35.31	2669017
2019-02-08	35.15	35.17	34.35	34.66	1909512
2019-02-11	34.78	35.32	34.71	35.28	3164656
2019-02-12	33.05	35.40	33.05	34.63	7526502
2019-02-13	34.81	35.62	34.41	35.50	3762461
2019-02-14	35.34	36.12	35.22	35.31	4058809
2019-02-15	35.49	35.57	35.01	35.31	1600485
2019-02-19	35.27	35.53	35.17	35.29	1481494
2019-02-20	35.21	35.77	35.14	35.50	1785451
2019-02-21	35.56	35.82	35.27	35.49	1819353
2019-02-22	35.44	35.59	35.20	35.39	1573777
2019-02-25	35.56	35.56	34.99	35.09	1755779
2019-02-26	35.14	35.68	35.01	35.47	1758550
2019-02-27	35.35	35.71	35.21	35.31	1246702
2019-02-28	35.23	35.28	35.01	35.24	1620749
2019-03-01	35.42	35.48	34.82	35.02	1625461
2019-03-04	35.04	35.15	34.47	34.60	1812722
2019-03-05	34.58	34.66	34.28	34.41	1393067
2019-03-06	34.33	34.47	33.98	34.03	1357890
2019-03-07	33.94	34.35	33.80	34.19	1232861
2019-03-08	34.17	34.39	33.95	34.08	789950
2019-03-11	34.12	34.22	33.78	34.00	1477856
2019-03-12	34.04	34.58	33.96	34.56	1958077
2019-03-13	34.63	34.91	34.53	34.88	1314154
2019-03-14	34.92	35.07	34.63	34.63	1890755
2019-03-15	34.62	34.93	34.56	34.76	1644493
2019-03-18	34.74	34.83	34.35	34.63	1228345
2019-03-19	34.69	34.89	34.40	34.57	1251098
2019-03-20	34.50	34.63	34.28	34.40	927028
2019-03-21	34.26	34.82	34.19	34.62	963288
2019-03-22	34.62	34.76	33.86	34.05	971271
2019-03-25	33.95	34.74	33.93	34.56	1041567
2019-03-26	34.64	34.93	34.56	34.58	614568
2019-03-27	34.60	34.81	34.34	34.42	530678
2019-03-28	34.48	35.00	34.48	34.87	761228
2019-03-29	35.05	35.08	34.81	34.91	1244575
2019-04-01	35.05	35.39	34.90	35.23	938898
2019-04-02	35.10	35.26	34.61	34.65	1071481
2019-04-03	34.78	34.91	34.50	34.72	954256
2019-04-04	34.69	35.19	34.68	35.08	708496
2019-04-05	35.08	35.32	35.04	35.27	851031
2019-04-08	35.25	35.35	35.08	35.15	730937
2019-04-09	35.00	35.16	34.89	35.00	756584
2019-04-10	35.05	35.43	34.97	35.08	981016
2019-04-11	35.10	35.78	35.10	35.54	1135273
2019-04-12	35.63	35.79	35.47	35.63	814302
2019-04-15	35.67	35.94	35.46	35.55	771687
2019-04-16	35.56	35.74	35.35	35.49	538775
2019-04-17	35.64	35.70	35.47	35.64	599709
2019-04-18	35.66	35.78	35.49	35.61	570479
2019-04-22	35.51	35.89	35.04	35.08	971417
2019-04-23	35.12	36.30	35.04	36.28	3549261
2019-04-24	36.37	36.55	36.08	36.09	1090403
2019-04-25	35.99	36.63	35.99	36.40	2663222
2019-04-26	36.27	36.49	35.75	35.95	1180392
2019-04-29	35.91	36.42	35.87	36.31	2475728
2019-04-30	36.45	36.61	36.12	36.55	734272
2019-05-01	36.58	36.76	36.07	36.07	1121190
2019-05-02	35.88	36.50	35.88	36.39	2058655
2019-05-03	36.61	36.70	36.39	36.48	1700329
2019-05-06	36.00	36.96	36.00	36.79	2500237
2019-05-07	36.65	38.72	36.65	38.25	4366087
2019-05-08	38.54	38.70	37.37	38.12	2156499
2019-05-09	38.06	38.84	37.93	38.65	3364332
2019-05-10	38.70	38.80	38.05	38.80	1497985
2019-05-13	38.34	38.36	37.89	38.11	1136431
2019-05-14	38.21	38.45	37.95	38.35	1083011
2019-05-15	38.32	38.55	38.06	38.07	2198861
2019-05-16	38.28	39.00	38.18	38.81	1580884
2019-05-17	38.62	38.97	38.06	38.30	1785322
2019-05-20	38.32	38.66	38.13	38.20	1236262
2019-05-21	38.44	38.53	38.10	38.30	798827
2019-05-22	38.19	38.32	37.72	37.79	1254205
2019-05-23	37.67	37.75	36.81	36.98	1338929
2019-05-24	37.04	37.21	36.93	37.07	757909
2019-05-28	37.16	37.16	36.52	36.88	1567397
2019-05-29	36.76	36.86	35.78	35.80	3013715
2019-05-30	35.83	36.22	35.42	35.85	1790791
2019-05-31	35.74	35.76	34.21	34.56	3765006
2019-06-03	34.62	35.00	34.46	34.88	2391638
2019-06-04	34.99	35.42	34.99	35.33	1359762
2019-06-05	35.62	36.65	35.62	36.45	2260006
2019-06-06	36.42	36.53	35.70	36.02	2457696
2019-06-07	35.84	36.07	34.85	35.80	2591645
2019-06-10	35.83	36.35	35.83	36.11	1380171
2019-06-11	36.28	36.86	36.19	36.78	1892827
2019-06-12	36.75	37.03	36.59	36.83	754969
2019-06-13	36.84	37.08	36.77	36.99	956091
2019-06-14	37.02	37.16	36.41	36.46	732700
2019-06-17	36.54	36.74	36.34	36.61	420941
2019-06-18	36.68	36.76	36.25	36.26	853501
2019-06-19	36.35	36.35	35.39	36.02	1148468
2019-06-20	36.00	36.00	35.47	35.92	2406269
2019-06-21	35.85	36.01	35.10	35.20	2562742
2019-06-24	35.21	35.59	35.21	35.22	2132237
2019-06-25	35.14	35.86	35.12	35.76	1241631
2019-06-26	35.76	35.88	35.32	35.62	1728479
2019-06-27	35.51	35.73	35.26	35.65	1518297
2019-06-28	35.69	36.15	35.69	35.76	1942107
2019-07-01	35.93	36.42	35.93	35.99	1280132
2019-07-02	36.03	36.42	35.88	36.41	866168
2019-07-03	36.43	37.00	36.43	36.71	1067949
2019-07-05	36.57	36.81	36.51	36.67	900296
2019-07-08	36.71	36.77	36.44	36.56	814224
2019-07-09	36.40	36.51	36.11	36.30	656670
2019-07-10	36.40	36.45	36.18	36.39	602390
2019-07-11	36.46	36.70	36.26	36.42	1153024
2019-07-12	36.43	36.77	36.17	36.17	1335547
2019-07-15	36.32	36.48	35.80	36.15	1324676
2019-07-16	36.15	36.50	36.05	36.15	1075153
2019-07-17	36.23	36.30	35.62	35.72	817536
2019-07-18	35.61	35.71	35.18	35.42	803081
2019-07-19	35.55	35.90	35.20	35.21	1047259
2019-07-22	35.35	35.36	34.77	34.86	1523526
2019-07-23	34.94	35.08	34.74	34.87	968804
2019-07-24	34.93	34.93	34.53	34.53	841358
2019-07-25	34.42	35.06	33.81	34.95	2642321
2019-07-26	35.07	35.65	34.86	35.62	1330826
2019-07-29	35.58	35.72	35.36	35.56	1325908
2019-07-30	35.49	35.74	35.10	35.49	854356
2019-07-31	35.48	35.69	35.01	35.37	1563435
2019-08-01	35.37	35.40	34.47	34.87	1336213
2019-08-02	34.91	34.96	34.54	34.68	1581669
2019-08-05	34.39	35.26	34.14	35.14	3124675
2019-08-06	36.08	38.30	36.00	37.92	6958107
2019-08-07	37.90	39.11	37.62	38.75	2130383
2019-08-08	38.68	38.89	38.44	38.68	1854934
2019-08-09	38.60	39.37	38.60	38.92	2110287
2019-08-12	39.05	39.31	38.31	38.55	1657941
2019-08-13	38.64	38.96	38.31	38.41	1185002
2019-08-14	38.30	38.62	38.03	38.21	2130324
2019-08-15	38.33	38.58	37.89	38.05	1153183
2019-08-16	38.30	39.38	38.27	39.18	1096327
2019-08-19	39.43	39.96	39.41	39.76	1560053
2019-08-20	39.64	39.83	39.44	39.50	934244
2019-08-21	39.71	39.79	39.39	39.49	1218980
2019-08-22	39.62	40.43	39.62	40.32	1519105
2019-08-23	40.21	40.68	40.03	40.10	1323910
2019-08-26	40.27	40.67	40.27	40.53	1436350
2019-08-27	40.55	40.73	40.08	40.22	1712973
2019-08-28	40.11	40.63	40.11	40.39	1213604
2019-08-29	40.69	40.76	40.11	40.40	1041076
2019-08-30	40.53	40.65	40.20	40.45	1232414
2019-09-03	40.23	40.49	40.08	40.20	1214142
2019-09-04	40.40	40.95	40.37	40.82	1660300
2019-09-05	41.08	41.72	40.69	40.76	1891589
2019-09-06	40.95	41.30	40.65	40.66	2028648
2019-09-09	40.77	40.81	40.37	40.73	4939608
2019-09-10	40.47	40.88	40.29	40.65	3083382
2019-09-11	40.83	42.02	40.50	41.09	3235705
2019-09-12	41.56	43.10	41.45	42.40	2823472
2019-09-13	42.50	42.87	42.10	42.19	2894256
2019-09-16	42.02	42.26	41.53	41.56	1307137
2019-09-17	41.56	42.57	41.56	42.48	1576723
2019-09-18	42.46	42.64	41.94	42.38	786052
2019-09-19	42.46	42.76	42.39	42.49	977558
2019-09-20	42.59	42.93	42.59	42.81	1477470
2019-09-23	42.77	42.97	42.63	42.68	1400131
2019-09-24	42.85	43.03	42.39	42.40	1027749
2019-09-25	42.43	42.78	42.25	42.29	2150125
2019-09-26	42.36	42.46	40.15	40.47	5072688
2019-09-27	40.58	40.77	39.80	40.42	3243454
2019-09-30	40.52	41.39	40.45	41.10	1798168
2019-10-01	41.20	41.57	41.03	41.12	1609884
2019-10-02	40.92	41.13	40.54	41.01	1550057
2019-10-03	41.05	41.44	40.89	41.14	1564950
2019-10-04	41.29	41.32	40.05	40.18	3657913
2019-10-07	40.14	40.59	39.81	40.46	2368450
2019-10-08	40.36	40.96	40.14	40.54	2417198
2019-10-09	40.63	41.41	40.42	41.16	1755237
2019-10-10	41.10	41.41	40.71	40.80	1149643
2019-10-11	40.90	41.07	40.62	40.82	1063790
2019-10-14	40.74	40.85	40.43	40.55	1055581
2019-10-15	40.57	40.77	38.95	39.59	3234283
2019-10-16	39.61	39.76	39.15	39.29	2639679
2019-10-17	39.30	39.62	39.04	39.54	1147138
2019-10-18	39.58	40.00	39.53	39.64	1403465
2019-10-21	39.66	40.24	39.65	39.72	1191994
2019-10-22	39.76	40.07	39.52	39.55	1182863
2019-10-23	39.66	39.94	39.36	39.54	1019777
2019-10-24	39.51	40.04	39.17	40.00	1465869
2019-10-25	39.96	40.04	39.22	39.70	1596013
2019-10-28	39.71	40.26	39.71	40.16	1625224
2019-10-29	40.12	40.34	39.82	40.22	1419496
2019-10-30	40.31	40.31	39.66	39.86	1080460
2019-10-31	39.85	40.01	39.52	39.67	1240332
2019-11-01	39.94	40.83	39.77	40.44	1891099
2019-11-04	40.49	40.67	39.83	40.23	1823500
2019-11-05	42.43	42.43	40.08	40.84	4935718
2019-11-06	40.25	40.72	39.96	40.57	3170529
2019-11-07	40.42	40.58	39.44	39.60	2022780
2019-11-08	39.55	39.81	38.93	39.11	1579259
2019-11-11	39.15	39.28	38.56	38.91	1505038
2019-11-12	38.87	39.30	38.75	39.03	1113579
2019-11-13	38.92	39.60	38.59	39.59	1348555
2019-11-14	39.56	39.73	39.28	39.48	1127015
2019-11-15	39.58	39.58	39.04	39.36	883744
2019-11-18	39.30	39.54	39.10	39.31	1285043
2019-11-19	39.28	39.57	39.06	39.17	1433376
2019-11-20	39.17	39.27	38.65	38.80	1321815
2019-11-21	38.80	39.18	38.70	38.99	1183837
2019-11-22	38.99	39.22	38.59	38.66	819916
2019-11-25	38.74	39.37	38.63	39.20	636949
2019-11-26	39.27	39.67	39.05	39.64	790784
2019-11-27	40.00	40.15	39.62	39.97	1283379
2019-11-29	39.99	40.19	39.72	39.77	711671
2019-12-02	39.68	39.82	39.18	39.75	2075632
2019-12-03	39.62	40.17	39.50	40.11	1904236
2019-12-04	40.14	40.40	39.94	40.05	922114
2019-12-05	40.13	40.43	40.00	40.23	1013303
2019-12-06	40.43	40.69	40.21	40.50	1684563
2019-12-09	40.42	40.49	40.04	40.16	961888
2019-12-10	40.20	40.28	39.94	40.08	2070258
2019-12-11	40.19	40.38	40.01	40.26	1153501
2019-12-12	40.35	40.50	40.01	40.10	849861
2019-12-13	39.99	40.24	39.87	40.20	1024574
2019-12-16	40.18	40.53	40.09	40.38	619807
2019-12-17	40.38	40.54	40.19	40.45	645219
2019-12-18	40.54	40.54	39.83	40.07	1502177
2019-12-19	40.07	40.48	39.84	40.29	1122548
2019-12-20	40.42	41.16	40.14	41.16	1720236
2019-12-23	41.21	41.67	41.06	41.32	1050991
2019-12-24	41.38	41.58	41.14	41.43	436284
2019-12-26	41.39	41.65	41.39	41.60	927466
2019-12-27	41.76	41.78	41.55	41.77	1290310
2019-12-30	41.65	42.04	41.38	42.01	1498764
2019-12-31	41.88	42.08	41.73	41.89	1172353
2020-01-02	41.92	41.98	40.75	40.98	1787245
2020-01-03	40.65	41.03	40.65	40.73	1152756
2020-01-06	40.60	41.06	40.43	40.93	1289516
2020-01-07	40.90	40.99	40.49	40.50	800988
2020-01-08	40.55	41.05	40.49	40.88	863431
2020-01-09	40.97	41.40	40.97	41.24	1136510
2020-01-10	41.34	41.51	41.10	41.39	1314890
2020-01-13	41.40	41.44	40.56	40.59	858642
2020-01-14	40.47	40.88	40.43	40.82	986108
2020-01-15	40.83	41.23	40.83	41.17	735679
2020-01-16	41.33	41.61	41.06	41.40	954123
2020-01-17	41.40	41.54	41.15	41.37	714460
2020-01-21	41.37	41.79	41.36	41.72	827340
2020-01-22	41.72	42.28	41.51	41.61	1563722
2020-01-23	41.47	42.02	41.37	41.79	740496
2020-01-24	41.97	41.99	41.25	41.34	487629
2020-01-27	41.05	41.51	40.91	41.34	877961
2020-01-28	41.40	41.58	41.01	41.47	702573
2020-01-29	41.60	41.63	40.91	40.96	602161
2020-01-30	40.40	40.81	40.12	40.36	1057612
2020-01-31	40.22	40.60	39.92	40.17	1954651
2020-02-03	40.24	40.33	39.84	39.89	1630205
2020-02-04	40.07	40.24	38.96	39.02	1878726
2020-02-05	39.03	40.19	38.96	40.02	1121545
2020-02-06	40.09	40.50	39.90	40.01	1025057
2020-02-07	40.06	40.67	39.98	40.51	1330662
2020-02-10	40.51	40.87	40.43	40.74	1629926
2020-02-11	41.02	41.98	39.43	39.67	3137329
2020-02-12	39.75	41.00	39.74	40.47	1776721
2020-02-13	40.43	40.58	40.19	40.44	1280960
2020-02-14	40.48	40.73	40.33	40.50	1205488
2020-02-18	40.51	40.78	39.73	39.92	1369543
2020-02-19	39.94	40.08	39.36	39.86	1364124
2020-02-20	39.83	39.99	39.57	39.90	1123491
2020-02-21	39.91	40.06	39.59	39.70	465580
2020-02-24	39.14	39.39	38.76	38.87	1199672
2020-02-25	38.87	38.97	37.95	38.12	2134113
2020-02-26	38.32	38.53	36.34	36.43	2351304
2020-02-27	35.88	35.92	34.00	34.24	4381137
2020-02-28	33.07	33.85	32.61	33.64	3226330
2020-03-02	33.77	34.87	33.72	34.78	2183193
2020-03-03	34.71	35.14	33.12	33.32	2075374
2020-03-04	33.63	34.15	32.67	33.73	1747193
2020-03-05	33.07	33.45	32.11	32.58	2977150
2020-03-06	31.82	31.82	29.89	31.30	4304979
2020-03-09	29.75	30.37	28.59	28.61	2655550
2020-03-10	29.23	30.27	28.66	30.26	2837619
2020-03-11	29.45	29.64	26.21	26.25	3216572
2020-03-12	24.80	24.80	19.46	20.04	5830539
2020-03-13	21.03	21.70	18.22	19.68	6537555
2020-03-16	17.60	17.60	14.30	14.70	9123267
2020-03-17	15.19	15.48	11.08	12.33	13975553
2020-03-18	11.83	12.09	8.32	9.72	14436262
2020-03-19	10.00	14.06	9.55	12.67	10972554
2020-03-20	13.68	14.65	12.57	12.99	10326905
2020-03-23	13.86	13.86	11.56	13.29	5898741
2020-03-24	14.62	15.90	14.51	15.29	4779625
2020-03-25	16.80	17.20	14.61	16.94	8193652
2020-03-26	16.96	19.71	16.96	18.96	6395810
2020-03-27	17.72	19.44	17.31	18.02	4616140
2020-03-30	17.92	18.65	17.35	18.25	4699559
2020-03-31	18.32	18.53	17.45	17.71	5062154
2020-04-01	16.55	17.00	15.22	15.31	4246481
2020-04-02	15.13	15.85	14.41	15.12	4439100
2020-04-03	15.24	15.31	13.65	14.06	4954674
2020-04-06	15.26	17.31	14.85	17.14	5068884
2020-04-07	18.85	19.70	16.51	16.73	5160688
2020-04-08	17.40	18.64	17.23	18.08	3397370
2020-04-09	19.04	19.57	18.15	18.54	5147669
2020-04-13	18.59	18.65	16.95	17.99	3331965
2020-04-14	18.50	19.18	17.78	18.00	3963029
2020-04-15	17.22	17.78	16.33	17.23	5297426
2020-04-16	17.02	17.09	15.81	15.97	6218908
2020-04-17	16.89	17.64	16.61	17.29	5332119
2020-04-20	16.82	17.76	16.51	17.34	3805378
2020-04-21	17.70	18.09	16.91	17.39	4758371
2020-04-22	17.88	18.71	17.84	18.55	4031666
2020-04-23	17.75	18.18	17.31	17.71	4293833
2020-04-24	17.91	19.88	17.88	19.51	4538172
2020-04-27	20.03	21.35	19.66	20.32	5882670
2020-04-28	21.19	21.55	20.33	21.02	3916324
2020-04-29	21.79	22.77	21.57	22.37	3996810
2020-04-30	21.73	21.90	20.88	21.50	3740276
2020-05-01	20.39	20.64	19.21	19.47	4069045
2020-05-04	19.03	19.97	18.76	19.94	3915215
2020-05-05	19.54	19.98	18.31	18.84	7025904
2020-05-06	18.96	19.11	18.05	18.29	4342371
2020-05-07	18.59	19.22	18.46	18.89	3274582
2020-05-08	19.26	19.73	18.66	19.62	3252568
2020-05-11	19.42	19.42	18.46	18.51	2655647
2020-05-12	18.58	18.92	17.46	17.51	2895348
2020-05-13	17.40	17.46	16.10	16.77	6801661
2020-05-14	16.26	17.50	15.60	17.35	3886552
2020-05-15	17.25	17.51	16.71	17.15	4930940
2020-05-18	17.77	19.47	17.77	19.21	4641343
2020-05-19	19.18	19.27	18.04	18.35	3717587
2020-05-20	18.58	18.99	18.41	18.79	2515138
2020-05-21	18.70	19.10	18.40	18.55	2189989
2020-05-22	18.84	18.92	17.51	17.81	6456853
2020-05-26	18.68	19.75	18.33	19.33	8616522
2020-05-27	20.04	21.13	19.77	20.99	5724937
2020-05-28	20.98	21.00	19.31	19.40	5306913
2020-05-29	19.01	19.37	18.65	19.14	4542406
2020-06-01	19.22	20.00	18.83	19.91	4594402
2020-06-02	20.00	20.23	19.52	19.84	5069450
2020-06-03	20.35	21.42	20.18	21.33	4732539
2020-06-04	21.21	21.33	20.68	21.11	4100426
2020-06-05	24.73	24.87	22.61	23.40	8839817
2020-06-08	26.51	26.62	24.89	25.29	9511273
2020-06-09	24.27	24.49	22.83	22.96	5102324
2020-06-10	22.91	22.98	20.98	21.01	5327124
2020-06-11	19.12	21.06	18.89	20.16	7443345
2020-06-12	21.33	21.45	19.40	20.21	4757296
2020-06-15	19.20	20.56	18.85	20.32	4106754
2020-06-16	21.50	21.50	20.33	20.80	3715223
2020-06-17	20.70	20.75	19.82	19.91	2341923
2020-06-18	19.58	20.15	19.33	19.99	2157226
2020-06-19	20.27	20.34	19.17	19.20	3834976
2020-06-22	19.08	19.41	18.57	19.10	4421846
2020-06-23	19.63	20.75	19.61	20.70	8041470
2020-06-24	19.91	20.12	18.63	19.86	5139430
2020-06-25	19.22	20.33	19.12	19.85	2619357
2020-06-26	19.66	19.72	18.72	19.10	5052023
2020-06-29	19.37	20.14	18.92	19.98	2819804
2020-06-30	19.71	20.22	19.43	19.72	2498326
2020-07-01	19.72	20.33	19.70	20.04	5589082
2020-07-02	20.43	20.72	19.64	19.70	3653011
2020-07-06	20.19	20.27	19.63	20.06	4082109
2020-07-07	19.59	19.91	19.21	19.69	4370636
2020-07-08	19.64	20.21	19.46	19.97	3414199
2020-07-09	19.90	19.92	18.62	18.94	3551776
2020-07-10	18.80	20.16	18.44	20.03	3223871
2020-07-13	20.20	20.44	19.52	19.83	2650410
2020-07-14	19.68	20.11	19.30	19.72	3443163
2020-07-15	20.26	21.50	19.88	21.46	7347831
2020-07-16	21.16	21.58	20.88	21.08	2334486
2020-07-17	21.37	21.49	20.85	21.16	3332846
2020-07-20	21.02	22.04	20.69	20.91	3796038
2020-07-21	20.80	21.61	20.80	21.32	2030852
2020-07-22	21.28	21.98	20.96	21.68	2013044
2020-07-23	21.53	21.69	20.58	20.96	4041749
2020-07-24	20.90	21.27	20.68	20.96	2058982
2020-07-27	20.93	21.04	20.39	20.75	1710257
2020-07-28	20.60	20.95	20.30	20.34	1908454
2020-07-29	20.44	20.88	20.02	20.87	3432777
2020-07-30	20.41	20.59	20.12	20.27	1449506
2020-07-31	20.16	20.61	20.05	20.30	2454734
2020-08-03	20.25	20.41	19.42	20.12	3676769
2020-08-04	20.58	21.95	20.20	21.68	4297829
2020-08-05	22.01	22.45	21.52	21.95	2734236
2020-08-06	21.95	22.87	21.87	22.69	2606596
2020-08-07	22.51	23.45	22.31	23.24	2577886
2020-08-10	23.40	24.03	23.34	23.85	3133632
2020-08-11	24.29	25.04	24.18	24.48	4758766
2020-08-12	24.61	24.78	23.84	24.01	1979977
2020-08-13	23.85	24.20	23.58	24.16	1511811
2020-08-14	23.89	24.57	23.78	24.30	972401
2020-08-17	24.40	24.61	23.83	24.37	2388597
2020-08-18	24.42	24.69	23.90	24.09	1945206
2020-08-19	23.96	24.14	23.53	23.60	1354695
2020-08-20	23.39	23.63	23.07	23.27	1572619
2020-08-21	23.11	23.27	22.27	22.30	4208531
2020-08-24	22.68	23.35	22.46	23.31	1519102
2020-08-25	23.50	23.58	22.58	22.97	1565728
2020-08-26	23.03	23.26	22.30	22.75	1620561
2020-08-27	22.88	24.25	22.84	23.96	2766314
2020-08-28	24.11	25.22	24.10	25.05	3527521
2020-08-31	24.93	24.97	24.05	24.35	2358095
2020-09-01	23.91	24.68	23.79	24.00	2096580
2020-09-02	24.10	24.53	24.00	24.48	1692546
2020-09-03	24.64	25.03	23.93	24.30	2380717
2020-09-04	24.64	24.85	23.74	24.31	1661382
2020-09-08	23.88	24.00	23.25	23.25	1873638
2020-09-09	23.43	24.17	22.97	23.84	2662490
2020-09-10	23.83	24.45	23.78	23.90	2624535
2020-09-11	24.05	24.08	23.21	23.45	1656910
2020-09-14	23.63	24.38	23.50	24.27	1417191
2020-09-15	24.40	25.11	24.30	24.98	2788163
2020-09-16	24.90	25.85	24.87	25.31	3193788
2020-09-17	25.53	26.05	25.05	25.54	3511174
2020-09-18	25.78	26.10	25.11	25.28	4011803
2020-09-21	24.60	24.66	23.61	23.68	5032061
2020-09-22	23.94	24.78	23.56	23.78	3599771
2020-09-23	24.07	24.39	22.56	22.57	2306581
2020-09-24	22.52	23.07	21.84	22.58	2356621
2020-09-25	22.43	22.78	22.06	22.67	1802140
2020-09-28	23.27	23.46	22.95	23.04	1470638
2020-09-29	22.99	23.00	22.02	22.10	2587775
2020-09-30	22.21	22.86	22.08	22.22	2342370
2020-10-01	22.44	22.67	22.20	22.58	1691207
2020-10-02	21.74	22.90	21.60	22.80	2411666
2020-10-05	23.20	23.36	22.24	22.41	1672337
2020-10-06	22.61	24.08	22.60	23.19	3705830
2020-10-07	23.60	23.73	23.29	23.39	1831597
2020-10-08	23.75	24.08	23.58	23.77	2407021
2020-10-09	23.91	24.46	23.44	24.31	2104195
2020-10-12	24.35	25.33	23.86	25.12	3284778
2020-10-13	25.00	25.15	24.19	24.19	2298718
2020-10-14	24.25	25.47	24.25	24.68	1812162
2020-10-15	24.25	25.04	24.17	25.03	2037318
2020-10-16	25.15	25.60	24.83	24.83	1792938
2020-10-19	24.91	25.55	24.52	24.56	2573154
2020-10-20	25.24	25.48	24.77	24.95	2059864
2020-10-21	24.96	25.18	24.54	24.65	1120761
2020-10-22	24.59	25.22	24.39	25.13	1472194
2020-10-23	25.44	25.61	24.90	25.29	1474826
2020-10-26	24.89	24.96	23.23	23.44	2534755
2020-10-27	23.35	23.46	22.37	22.39	2615032
2020-10-28	21.47	22.17	20.57	21.30	4640146
2020-10-29	21.16	21.82	20.97	21.19	3035756
2020-10-30	21.10	21.58	20.59	20.90	3355780
2020-11-02	20.16	21.86	19.82	21.43	4979517
2020-11-03	22.26	23.31	21.84	23.04	4132737
2020-11-04	22.67	23.63	22.56	22.66	2299581
2020-11-05	23.01	23.47	22.50	23.28	2740136
2020-11-06	23.28	23.47	22.87	23.32	1395381
2020-11-09	27.63	31.16	27.12	30.07	8924070
2020-11-10	30.81	32.55	30.76	31.12	6557171
2020-11-11	30.73	30.80	28.26	28.75	4594397
2020-11-12	28.15	29.16	27.68	27.95	3178167
2020-11-13	28.44	30.10	28.25	30.06	2538517
2020-11-16	32.05	32.17	30.67	31.18	4050645
2020-11-17	30.66	31.96	30.59	31.14	3083200
2020-11-18	31.20	31.57	30.11	30.43	2566020
2020-11-19	30.13	30.95	29.68	30.73	2443099
2020-11-20	30.53	30.53	29.83	30.01	2431311
2020-11-23	30.33	30.76	30.05	30.56	1880347
2020-11-24	31.35	32.89	31.27	31.98	4220139
2020-11-25	31.57	32.52	31.40	31.98	1923379
2020-11-27	31.77	32.46	31.77	32.25	947128
2020-11-30	32.10	32.10	31.28	31.48	1804115
2020-12-01	32.07	33.42	31.65	32.82	3466621
2020-12-02	32.48	33.02	31.58	32.56	2276902
2020-12-03	32.44	33.52	32.22	33.00	2111834
2020-12-04	33.22	34.40	33.22	34.32	3323254
2020-12-07	33.54	33.98	32.88	33.00	1711076
2020-12-08	32.60	33.62	32.56	33.41	1288016
2020-12-09	33.51	34.10	33.31	33.70	1400382
2020-12-10	33.30	34.21	33.10	34.17	1521493
2020-12-11	33.79	34.30	32.86	33.26	1091177
2020-12-14	33.69	33.87	32.29	32.35	1291853
2020-12-15	32.67	33.39	31.97	33.32	1397941
2020-12-16	33.44	33.47	32.55	33.06	870045
2020-12-17	33.27	33.82	33.09	33.73	1417581
2020-12-18	33.73	34.09	33.25	33.38	2838402
2020-12-21	32.13	33.27	32.01	33.24	1130101
2020-12-22	33.25	33.45	32.76	32.84	949566
2020-12-23	33.13	33.76	32.87	33.34	1379675
2020-12-24	33.29	33.37	32.77	33.31	286955
2020-12-28	33.54	33.94	33.16	33.50	1161659
2020-12-29	33.56	33.86	32.64	32.93	791875
2020-12-30	32.97	33.60	32.93	33.35	718115
2020-12-31	33.45	33.63	32.80	33.31	1164718
2021-01-04	33.41	33.47	31.88	32.44	1618515
2021-01-05	32.33	32.83	32.17	32.32	986222
2021-01-06	32.80	33.84	32.50	33.71	2152699
2021-01-07	34.00	34.15	33.14	33.63	1465832
2021-01-08	33.69	34.76	33.32	34.30	1981442
2021-01-11	33.35	35.51	33.14	34.71	3271177
2021-01-12	34.72	37.12	34.57	36.11	3109020
2021-01-13	35.86	36.52	35.50	35.73	1664015
2021-01-14	35.91	36.77	35.59	35.95	1583769
2021-01-15	35.57	36.41	35.56	35.66	2355516
2021-01-19	35.91	36.18	34.02	35.11	2455565
2021-01-20	35.01	36.17	34.98	36.17	5527427
2021-01-21	36.01	36.48	35.29	35.33	1518283
2021-01-22	35.00	35.25	34.66	34.77	1251837
2021-01-25	33.38	34.45	32.64	34.45	2759504
2021-01-26	34.71	34.79	33.37	33.43	1814109
2021-01-27	32.76	32.98	31.50	31.93	2512056
2021-01-28	32.56	33.19	32.03	32.70	1635610
2021-01-29	32.42	32.48	30.91	30.99	2117709
2021-02-01	31.29	31.65	30.64	31.31	1772046
2021-02-02	31.65	33.03	31.50	32.96	2106354
2021-02-03	32.96	35.29	32.96	35.11	2502429
2021-02-04	35.41	36.12	35.11	35.85	3433271
2021-02-05	36.60	36.94	35.81	35.99	2064761
2021-02-08	36.25	36.96	36.06	36.96	1387842
2021-02-09	36.92	37.10	36.25	36.46	1349995
2021-02-10	36.62	36.96	35.97	36.02	1743819
2021-02-11	36.15	36.87	35.86	36.43	2847783
2021-02-12	36.46	37.29	36.09	36.89	2007996
2021-02-16	35.24	37.24	35.10	35.99	2221983
2021-02-17	35.86	35.86	34.51	35.18	2236293
2021-02-18	34.59	35.57	34.23	34.97	1438808
2021-02-19	35.16	36.65	35.16	36.41	1574550
2021-02-22	36.23	38.27	36.01	37.57	1707415
2021-02-23	37.49	37.79	36.17	37.28	2335259
2021-02-24	37.35	37.86	36.96	37.00	2402048
2021-02-25	37.22	37.23	35.93	36.17	1350701
2021-02-26	36.19	37.14	35.86	36.46	1867248
2021-03-01	37.38	37.60	36.59	37.04	2221908
2021-03-02	37.00	37.59	36.80	37.09	1909426
2021-03-03	37.39	38.77	37.19	38.39	3225924
2021-03-04	38.38	38.38	36.03	37.37	2254606
2021-03-05	37.95	38.18	36.03	38.00	2442896
2021-03-08	38.27	38.82	37.81	38.35	2385526
2021-03-09	38.68	38.83	37.15	38.70	2329518
2021-03-10	38.76	39.51	38.45	39.40	2719166
2021-03-11	39.64	40.53	39.36	40.40	3845993
2021-03-12	40.41	41.23	39.91	40.43	3238665
2021-03-15	40.24	40.54	39.35	39.93	1682486
2021-03-16	39.84	39.84	38.39	38.60	1784183
2021-03-17	38.89	39.20	38.41	39.04	2291740
2021-03-18	38.80	39.01	36.59	36.85	3373058
2021-03-19	36.86	38.94	35.75	38.00	3637464
2021-03-22	37.80	38.15	36.97	37.30	1978264
2021-03-23	36.66	37.07	36.28	36.42	1775286
2021-03-24	37.04	37.57	36.44	36.45	2957988
2021-03-25	35.80	37.13	35.53	37.01	2191466
2021-03-26	37.59	38.16	36.65	37.14	1692832
2021-03-29	37.00	37.81	36.34	36.95	1840550
2021-03-30	36.90	38.06	36.90	37.84	1876604
2021-03-31	38.06	38.74	37.95	38.12	1839197
2021-04-01	38.04	38.44	37.60	37.84	1879168
2021-04-05	38.36	38.76	38.08	38.17	1269874
2021-04-06	38.08	39.10	37.96	38.68	2181953
2021-04-07	38.88	38.98	38.18	38.33	1276762
2021-04-08	37.96	38.89	37.44	38.79	2905179
2021-04-09	39.29	39.57	38.92	39.56	1302197
2021-04-12	39.51	39.95	38.83	39.44	1626019
2021-04-13	39.09	39.27	38.44	39.12	1609317
2021-04-14	39.16	39.52	38.72	38.78	791875
2021-04-15	39.19	39.27	38.64	38.87	983038
2021-04-16	39.16	39.66	38.78	38.79	1024296
2021-04-19	38.78	39.40	38.61	38.70	841020
2021-04-20	38.40	38.54	37.32	38.07	1273215
2021-04-21	38.00	39.00	38.00	38.93	1163419
2021-04-22	38.99	39.67	38.82	39.22	1147154
2021-04-23	39.26	39.67	38.77	39.43	768384
2021-04-26	39.66	40.01	39.15	39.95	793913
2021-04-27	40.02	41.08	39.93	40.25	1517366
2021-04-28	40.24	40.96	39.96	40.36	2289360
2021-04-29	40.72	41.71	40.49	41.68	1296435
2021-04-30	41.38	42.10	41.20	41.46	1725564
2021-05-03	41.47	41.72	40.77	40.83	1795340
2021-05-04	40.35	40.50	39.21	39.97	3071887
2021-05-05	40.05	39.69	38.70	39.07	989147
2021-05-06	38.85	40.32	38.61	40.13	2004368
2021-05-07	40.34	40.57	39.67	40.57	1918976
2021-05-10	40.58	40.96	38.54	39.48	4897527
2021-05-11	39.08	39.08	37.02	38.85	2889271
2021-05-12	38.82	38.84	36.55	36.92	4096294
2021-05-13	37.12	38.39	37.07	38.03	1950143
2021-05-14	38.24	39.62	38.15	39.39	1445365
2021-05-17	39.17	39.33	38.24	39.00	2045351
2021-05-18	39.00	39.07	37.98	38.26	2430440
2021-05-19	37.57	38.08	36.81	37.60	1943386
2021-05-20	37.59	38.20	37.14	37.99	2190349
2021-05-21	38.33	38.61	37.62	37.99	1291601
2021-05-24	38.21	38.60	37.82	38.17	1487744
2021-05-25	38.51	38.95	38.22	38.31	1199292
2021-05-26	38.51	38.69	37.97	38.39	1761526
2021-05-27	38.81	38.90	37.92	37.95	1364155
2021-05-28	38.12	38.95	37.92	38.94	1705481
2021-06-01	39.13	40.00	38.97	39.91	4450761
2021-06-02	39.92	39.92	38.75	38.93	3526999
2021-06-03	38.41	38.60	37.45	37.85	2738299
2021-06-04	38.05	38.17	37.34	37.87	961541
2021-06-07	37.99	39.40	37.99	39.37	1724513
2021-06-08	39.37	40.16	39.20	40.02	1731091
2021-06-09	40.07	40.07	38.97	38.97	1407093
2021-06-10	39.19	39.42	38.66	39.28	613370
2021-06-11	39.36	40.08	39.26	40.06	1293431
2021-06-14	40.32	40.51	39.13	39.31	1655855
2021-06-15	39.26	39.42	38.50	38.54	1140208
2021-06-16	38.49	38.49	37.64	37.70	1113866
2021-06-17	37.94	38.21	36.77	36.84	1050825
2021-06-18	36.65	36.67	35.77	36.51	2181138
2021-06-21	36.67	37.37	36.60	37.33	1349637
2021-06-22	37.14	37.44	36.27	37.30	1471158
2021-06-23	37.47	38.40	37.06	38.00	1918645
2021-06-24	38.01	38.94	38.00	38.71	1694838
2021-06-25	38.76	38.86	38.22	38.58	3133363
2021-06-28	38.53	38.53	36.91	37.14	2145798
2021-06-29	37.27	37.53	36.59	36.75	1601002
2021-06-30	36.76	38.55	36.62	38.36	1920100
2021-07-01	38.54	38.94	37.61	38.04	2282212
2021-07-02	38.22	38.22	37.59	37.67	733095
2021-07-06	37.39	37.52	36.61	36.76	1690935
2021-07-07	36.67	37.01	35.41	36.25	3958846
2021-07-08	35.60	36.60	35.10	36.07	1987494
2021-07-09	36.55	37.68	36.42	37.55	1242006
2021-07-12	37.26	37.52	36.84	37.15	1096324
2021-07-13	36.72	36.84	35.71	35.77	1911181
2021-07-14	35.95	36.41	35.25	35.54	1855767
2021-07-15	35.31	35.60	34.85	35.52	1822361
2021-07-16	35.84	35.84	34.55	34.74	2880820
2021-07-19	33.59	33.73	32.34	33.00	4762251
2021-07-20	33.03	34.55	32.82	34.16	3784032
2021-07-21	34.46	35.25	34.16	34.20	2580811
2021-07-22	34.04	34.10	33.23	33.53	2495103
2021-07-23	33.70	33.74	33.23	33.49	1103923
2021-07-26	33.29	34.23	33.29	34.02	1771946
2021-07-27	33.72	34.53	33.58	34.37	1822560
2021-07-28	34.52	35.00	33.90	34.59	1090295
2021-07-29	34.66	35.50	34.50	34.51	2290297
2021-07-30	34.24	34.69	33.91	34.34	1581112
2021-08-02	34.68	35.31	33.52	33.57	1719353
2021-08-03	33.52	33.57	32.07	32.80	2572217
2021-08-04	32.30	33.21	32.07	32.91	2943748
2021-08-05	33.22	33.89	33.10	33.58	3814712
2021-08-06	34.00	34.58	33.71	34.11	4153334
2021-08-09	36.27	36.28	33.78	33.87	5662001
2021-08-10	33.56	34.85	33.11	34.70	4587793
2021-08-11	34.97	35.00	33.92	34.67	3920931
2021-08-12	34.72	35.15	34.62	34.94	3450088
2021-08-13	35.00	35.20	34.28	34.33	4005709
2021-08-16	34.11	34.11	33.36	33.40	4209734
2021-08-17	33.33	33.75	32.94	33.49	1397343
2021-08-18	33.32	33.51	32.63	32.66	2790614
2021-08-19	32.24	32.89	31.03	31.50	3294972
2021-08-20	31.46	32.55	31.10	32.21	1454875
2021-08-23	32.47	33.45	32.37	33.27	1759033
2021-08-24	33.48	33.86	33.18	33.70	2624299
2021-08-25	33.60	34.12	33.23	34.10	1766937
2021-08-26	33.97	34.18	33.67	33.92	2446365
2021-08-27	33.97	34.66	33.85	34.35	2201545
2021-08-30	34.41	34.48	33.33	33.37	1024814
2021-08-31	33.58	34.34	33.53	34.00	1652341
2021-09-01	34.36	34.41	33.88	33.98	1281906
2021-09-02	33.95	34.32	33.55	33.74	1202695
2021-09-03	33.47	33.81	33.08	33.13	1634173
2021-09-07	32.94	33.06	32.57	32.89	1431076
2021-09-08	32.74	33.13	32.41	32.98	2606241
2021-09-09	32.77	33.21	32.68	32.98	1012806
2021-09-10	33.19	33.22	32.36	32.37	1608328
2021-09-13	32.63	33.43	32.31	33.29	1601033
2021-09-14	33.50	33.58	32.87	33.00	1526510
2021-09-15	32.91	33.31	32.47	33.28	1293234
2021-09-16	33.35	33.81	33.13	33.44	1327297
2021-09-17	33.30	33.65	32.93	33.36	2554798
2021-09-20	32.71	33.54	32.35	33.43	2183161
2021-09-21	33.61	34.00	33.51	33.89	2698792
2021-09-22	34.10	35.12	34.09	34.55	2050860
2021-09-23	34.65	35.62	34.56	35.07	1561477
2021-09-24	35.14	35.74	35.00	35.44	1384325
2021-09-27	35.63	36.85	35.54	36.26	1732664
2021-09-28	36.30	36.99	36.15	36.56	2400003
2021-09-29	36.56	36.87	36.08	36.34	1151352
2021-09-30	36.46	36.46	34.26	34.66	2436971
2021-10-01	34.64	36.34	34.64	36.24	1441482
2021-10-04	36.29	37.10	35.78	36.06	1360260
2021-10-05	36.21	36.39	35.82	36.28	1256454
2021-10-06	35.87	36.36	35.44	36.08	734980
2021-10-07	36.49	38.44	36.29	37.28	4139409
2021-10-08	37.15	38.55	36.86	38.17	2125563
2021-10-11	38.38	38.53	37.31	37.35	820474
2021-10-12	37.19	38.21	37.10	37.76	1643224
2021-10-13	37.76	37.79	36.55	37.51	1607542
2021-10-14	37.98	38.00	37.38	37.51	1457856
2021-10-15	37.81	38.34	37.70	37.73	1342862
2021-10-18	37.20	37.54	36.99	37.11	902504
2021-10-19	37.37	37.50	36.54	37.33	1352614
2021-10-20	37.25	37.53	36.96	36.99	1349432
2021-10-21	36.92	37.41	36.38	36.61	843865
2021-10-22	36.57	36.77	36.18	36.47	1258097
2021-10-25	36.38	36.83	35.94	36.00	1357158
2021-10-26	36.01	36.18	34.70	35.00	2706665
2021-10-27	34.80	35.53	34.59	34.91	1973531
2021-10-28	34.91	35.78	34.58	35.59	1820109
2021-10-29	35.50	35.65	34.32	34.67	3493433
2021-11-01	34.77	36.32	34.76	36.03	2389621
2021-11-02	36.11	36.50	35.50	35.77	2096413
2021-11-03	35.69	37.35	35.64	36.63	1587061
2021-11-04	36.63	37.55	36.63	36.99	1679669
2021-11-05	37.59	38.71	37.52	38.56	2667213
2021-11-08	37.00	38.55	36.29	36.46	3629926
2021-11-09	36.17	36.64	35.30	35.65	2742608
2021-11-10	35.58	36.19	35.47	35.66	3156556
2021-11-11	35.64	35.95	34.42	34.98	1895035
2021-11-12	35.06	35.29	33.95	34.00	2596269
2021-11-15	34.38	35.03	34.16	34.51	1297855
2021-11-16	34.77	34.86	33.75	34.49	1558505
2021-11-17	34.09	34.83	34.09	34.42	1371363
2021-11-18	34.61	34.61	33.47	33.90	2463975
2021-11-19	33.59	33.59	32.80	33.16	1917852
2021-11-22	33.39	35.13	33.19	34.76	2687663
2021-11-23	35.09	35.28	34.50	34.69	1917382
2021-11-24	34.71	34.78	34.01	34.76	1713332
2021-11-26	33.23	33.40	32.49	32.98	1297220
2021-11-29	33.45	33.63	32.40	32.74	2579332
2021-11-30	32.16	32.59	31.05	31.42	3337278
2021-12-01	32.00	32.71	30.09	30.13	3144753
2021-12-02	30.35	31.51	30.02	31.41	2964559
2021-12-03	31.45	31.54	30.81	31.22	4320780
2021-12-06	31.72	33.80	31.36	33.18	3483299
2021-12-07	33.47	34.43	33.17	33.96	3821856
2021-12-08	34.10	34.41	33.67	34.07	4090699
2021-12-09	33.83	34.05	32.93	32.96	3728186
2021-12-10	33.23	33.40	32.39	32.70	2030497
2021-12-13	32.32	32.66	31.28	31.83	3534265
2021-12-14	31.77	32.28	31.44	31.80	3871733
2021-12-15	31.66	32.70	30.85	32.60	3117759
2021-12-16	33.11	33.27	31.87	31.96	2373117
2021-12-17	31.63	32.49	30.86	31.65	2050487
2021-12-20	30.63	31.41	30.39	31.36	3486077
2021-12-21	31.79	32.99	31.51	32.96	2061798
2021-12-22	32.95	33.91	32.79	33.90	1789165
2021-12-23	34.14	34.74	33.97	34.58	1431060
2021-12-27	34.35	35.02	34.05	34.88	1525813
2021-12-28	34.73	35.38	34.53	34.81	857761
2021-12-29	34.59	35.04	34.59	34.77	831896
2021-12-30	34.74	35.27	34.73	34.73	668261
2021-12-31	34.65	35.11	34.47	34.83	616608
2022-01-03	35.07	35.91	34.86	35.62	968370
2022-01-04	35.92	36.32	35.57	35.96	874311
2022-01-05	36.06	36.51	35.46	35.50	805399
2022-01-06	35.69	36.14	35.30	35.40	1356612
2022-01-07	35.62	36.07	35.53	35.92	663860
2022-01-10	35.98	36.00	34.66	35.50	1514660
2022-01-11	35.58	36.11	34.97	36.07	975962
2022-01-12	36.18	36.55	35.67	35.93	950312
2022-01-13	36.30	37.39	36.22	37.12	1231030
2022-01-14	36.91	37.20	36.45	36.95	1695856
2022-01-18	36.77	37.00	36.07	36.13	1300304
2022-01-19	36.45	36.73	35.69	35.87	1650602
2022-01-20	35.80	36.99	35.38	35.44	2289779
2022-01-21	35.10	35.71	34.12	34.44	2891453
2022-01-24	33.52	35.42	32.50	35.23	3470285
2022-01-25	34.56	35.71	34.13	35.32	2198891
2022-01-26	35.71	36.03	34.40	34.94	2296167
2022-01-27	35.28	35.60	33.92	34.12	1384866
2022-01-28	33.67	34.46	32.74	34.44	2316673
2022-01-31	34.43	35.35	34.37	35.26	2680338
2022-02-01	35.71	36.41	35.57	36.25	2384915
2022-02-02	36.15	36.61	35.86	36.17	1019880
2022-02-03	35.98	36.47	35.49	35.59	1385977
2022-02-04	35.37	35.59	34.65	35.32	2047291
2022-02-07	35.68	36.05	35.20	35.77	1420422
2022-02-08	35.25	36.98	34.75	36.89	2288546
2022-02-09	37.56	38.70	37.53	38.25	4225894
2022-02-10	37.84	39.17	37.84	38.64	2176760
2022-02-11	38.67	39.28	37.42	37.74	2305420
2022-02-14	37.82	38.14	36.83	37.24	2134385
2022-02-15	38.12	39.16	37.94	38.89	3101782
2022-02-16	38.81	39.58	38.69	39.28	3030385
2022-02-17	37.49	39.73	37.22	38.86	3455313
2022-02-18	38.76	39.41	38.18	38.43	2451499
2022-02-22	38.09	38.57	37.26	37.84	2081915
2022-02-23	37.48	38.19	37.42	37.58	1435018
2022-02-24	36.14	38.24	35.72	38.16	1895089
2022-02-25	38.50	39.52	38.30	39.30	2018911
2022-02-28	38.57	39.33	38.20	39.09	2096766
2022-03-01	38.88	39.29	38.04	38.34	2862501
2022-03-02	38.59	39.38	38.59	39.14	1007771
2022-03-03	39.38	39.39	37.49	37.74	2077903
2022-03-04	36.96	37.27	35.55	36.43	2440307
2022-03-07	36.32	36.40	31.48	32.30	3877500
2022-03-08	32.58	32.66	30.08	30.84	3445976
2022-03-09	32.25	35.43	32.25	34.16	4323951
2022-03-10	33.30	34.65	33.14	34.39	1559127
2022-03-11	35.38	35.38	34.39	34.43	2319217
2022-03-14	34.50	35.10	33.83	34.42	2368778
2022-03-15	35.05	36.03	34.83	35.27	2269873
2022-03-16	35.59	36.98	35.50	36.94	2742171
2022-03-17	36.80	37.52	36.42	36.72	2087732
2022-03-18	36.40	37.44	36.09	37.22	1081437
2022-03-21	37.11	37.33	36.43	36.85	1798533
2022-03-22	36.87	37.43	36.79	36.97	2069465
2022-03-23	36.76	37.00	36.30	36.30	1124311
2022-03-24	36.66	37.12	36.14	36.95	908432
2022-03-25	37.10	37.34	36.71	37.10	812681
2022-03-28	36.94	37.16	36.41	37.02	1297705
2022-03-29	37.77	38.70	37.40	38.33	1586230
2022-03-30	37.83	38.60	37.83	38.07	1915300
2022-03-31	37.85	38.40	37.63	37.63	841565
2022-04-01	37.74	38.07	37.12	37.55	1610486
2022-04-04	37.47	37.78	37.25	37.42	2466465
2022-04-05	37.31	37.77	36.14	36.43	1451615
2022-04-06	35.96	36.04	35.27	35.50	1786022
2022-04-07	35.76	36.20	35.00	35.34	1879099
2022-04-08	35.35	35.96	34.94	35.24	2230206
2022-04-11	35.33	36.34	34.99	36.05	2525381
2022-04-12	36.54	38.03	36.06	36.28	4764220
2022-04-13	36.45	37.38	36.34	37.19	2558884
2022-04-14	37.28	37.68	36.50	36.53	2142447
2022-04-18	36.21	36.82	36.02	36.18	1845074
2022-04-19	36.34	37.73	36.13	37.28	2526772
2022-04-20	37.78	38.06	37.41	37.66	887653
2022-04-21	38.50	39.62	38.15	38.35	2617269
2022-04-22	38.50	38.75	38.12	38.20	1867347
2022-04-25	38.16	38.93	37.56	38.86	1291159
2022-04-26	38.51	39.02	37.85	38.08	1797101
2022-04-27	38.13	38.97	37.37	38.28	2178132
2022-04-28	38.54	39.12	37.96	39.00	1166271
2022-04-29	38.90	39.24	37.51	37.62	1478736
2022-05-02	37.74	38.06	37.00	38.03	1170069
2022-05-03	38.20	38.78	37.49	38.51	1170429
2022-05-04	38.35	39.02	37.46	38.87	1080575
2022-05-05	38.33	38.63	36.83	37.19	1341517
2022-05-06	37.03	37.25	36.04	36.56	1281092
2022-05-09	35.92	36.36	34.44	34.62	2895060
2022-05-10	35.67	36.44	34.65	35.86	2758309
2022-05-11	35.82	36.33	33.69	33.96	2348847
2022-05-12	32.55	34.09	31.27	32.73	3225778
2022-05-13	33.09	34.74	33.09	34.49	1867816
2022-05-16	34.50	34.60	33.63	33.76	1389861
2022-05-17	34.08	34.88	33.97	34.78	2183316
2022-05-18	34.80	34.88	32.41	32.60	2213224
2022-05-19	32.09	32.79	31.61	31.92	2751161
2022-05-20	32.17	32.30	29.78	30.63	3856372
2022-05-23	30.97	31.03	29.85	30.76	2266751
2022-05-24	30.39	30.51	29.26	29.69	2052323
2022-05-25	29.61	31.18	29.59	30.92	1974632
2022-05-26	31.86	33.41	31.59	32.96	2311336
2022-05-27	32.97	33.65	32.94	33.21	1135282
2022-05-31	32.99	33.53	32.58	33.12	1693383
2022-06-01	32.84	33.46	32.00	32.51	3250180
2022-06-02	32.38	33.02	32.15	33.01	1295309
2022-06-03	32.65	32.76	32.19	32.38	1480475
2022-06-06	32.78	33.12	32.41	32.67	1181458
2022-06-07	32.25	32.87	32.13	32.58	964675
2022-06-08	32.34	32.80	31.89	32.01	1519379
2022-06-09	31.40	31.77	30.24	30.28	1738978
2022-06-10	29.56	30.21	29.08	29.49	1613428
2022-06-13	28.81	29.08	28.17	28.37	1535543
2022-06-14	28.40	28.75	27.92	28.15	1244026
2022-06-15	28.57	29.15	28.31	28.70	1713842
2022-06-16	27.86	28.24	27.48	27.73	2093256
2022-06-17	27.81	28.67	27.81	28.52	2245823
2022-06-21	28.98	29.09	28.21	28.49	1472661
2022-06-22	28.01	28.39	27.68	28.20	1785639
2022-06-23	28.47	28.54	27.93	28.47	1849157
2022-06-24	28.88	32.06	28.86	32.00	3767160
2022-06-27	31.85	32.17	31.06	31.89	2061729
2022-06-28	32.04	32.48	31.43	31.53	1558144
2022-06-29	31.72	31.72	30.79	31.05	1099054
2022-06-30	30.68	31.01	29.96	30.68	1348633
2022-07-01	30.79	31.36	30.56	31.29	697163
2022-07-05	30.81	31.73	30.36	31.69	1107873
2022-07-06	31.48	32.01	31.29	31.49	2058862
2022-07-07	31.73	32.06	31.40	31.93	1060615
2022-07-08	31.95	32.47	31.54	31.61	1357078
2022-07-11	31.29	31.70	31.17	31.39	611047
2022-07-12	31.38	32.23	31.36	31.61	823096
2022-07-13	31.09	31.95	30.75	31.61	593896
2022-07-14	31.12	31.63	30.93	31.44	746776
2022-07-15	31.83	32.24	31.54	32.16	855921
2022-07-18	32.37	32.74	31.70	31.76	967550
2022-07-19	32.14	32.90	32.14	32.76	773432
2022-07-20	32.88	33.36	32.88	33.15	1097612
2022-07-21	32.91	33.08	32.60	33.01	814171
2022-07-22	33.14	33.32	32.08	32.41	763121
2022-07-25	32.54	32.67	32.02	32.45	947833
2022-07-26	32.13	32.38	31.62	31.98	872294
2022-07-27	32.39	32.39	31.83	32.19	1142435
2022-07-28	32.14	32.49	31.48	32.47	1194833
2022-07-29	32.36	32.36	31.25	31.50	1923736
2022-08-01	31.27	32.08	30.72	31.90	1423259
2022-08-02	31.74	31.86	31.32	31.62	995142
2022-08-03	31.88	32.21	31.50	31.81	971848
2022-08-04	31.70	32.29	31.58	32.16	1298740
2022-08-05	31.80	32.67	31.67	32.08	1877476
2022-08-08	32.00	33.78	32.00	32.98	2017515
2022-08-09	32.74	32.94	31.77	31.98	1732739
2022-08-10	32.66	33.09	31.96	32.30	2529525
2022-08-11	32.53	33.16	32.30	32.48	1850655
2022-08-12	32.53	33.36	32.50	33.27	1096141
2022-08-15	32.93	33.54	32.81	33.06	1123464
2022-08-16	33.06	33.30	32.80	33.28	1330486
2022-08-17	33.08	33.32	32.35	32.36	1221095
2022-08-18	32.31	32.46	31.75	32.34	2732712
2022-08-19	32.17	32.29	31.63	32.15	1424983
2022-08-22	31.54	31.59	30.72	30.96	1289374
2022-08-23	31.13	31.54	31.10	31.26	867395
2022-08-24	31.35	31.96	31.29	31.81	1368527
2022-08-25	31.98	32.53	31.65	32.41	1898607
2022-08-26	32.44	32.65	31.21	31.44	1251213
2022-08-29	31.19	31.48	30.80	31.18	866027
2022-08-30	31.47	31.50	30.56	30.65	848144
2022-08-31	30.82	30.86	30.42	30.62	1192613
2022-09-01	30.27	30.27	29.55	30.25	1403699
2022-09-02	30.60	30.71	29.54	29.70	927786
2022-09-06	29.79	29.92	28.86	29.28	1772433
2022-09-07	28.96	30.01	28.96	29.94	2032148
2022-09-08	29.70	30.96	29.47	30.89	2146168
2022-09-09	31.13	31.45	30.83	31.32	1300143
2022-09-12	31.73	32.18	31.68	31.96	1148215
2022-09-13	31.16	31.48	30.36	30.44	1177269
2022-09-14	30.44	30.52	29.47	30.04	1508876
2022-09-15	30.08	30.39	29.83	30.03	1726585
2022-09-16	29.74	29.77	29.21	29.62	4344669
2022-09-19	29.32	30.20	29.22	30.09	1441942
2022-09-20	29.85	30.00	29.32	29.71	1342830
2022-09-21	29.63	29.88	28.74	28.77	1027248
2022-09-22	28.69	28.69	27.92	28.18	1774099
2022-09-23	27.77	27.81	26.63	26.88	1472803
2022-09-26	26.72	27.20	26.09	26.48	1582939
2022-09-27	27.02	27.45	26.32	26.60	1858628
2022-09-28	26.75	27.38	26.48	27.36	2070717
2022-09-29	26.88	26.88	26.16	26.53	1404483
2022-09-30	26.48	27.03	26.24	26.44	1634190
2022-10-03	26.83	27.31	26.17	26.97	1477792
2022-10-04	27.54	28.52	27.54	28.51	1399712
2022-10-05	27.93	28.30	27.51	28.16	1056120
2022-10-06	28.09	28.39	27.55	27.60	1018815
2022-10-07	27.20	27.30	26.17	26.53	2506073
2022-10-10	26.73	27.14	26.31	26.54	2003865
2022-10-11	26.49	26.85	26.09	26.67	2681307
2022-10-12	26.62	26.74	26.27	26.41	1244756
2022-10-13	25.89	27.16	25.49	26.97	1109761
2022-10-14	27.17	27.31	26.37	26.45	888516
2022-10-17	26.97	27.37	26.91	27.37	1698067
2022-10-18	28.14	28.33	27.49	27.74	1075569
2022-10-19	27.59	28.07	27.41	27.57	952603
2022-10-20	27.49	27.84	27.05	27.12	791470
2022-10-21	27.25	28.04	27.02	27.95	740441
2022-10-24	28.02	28.21	27.54	28.02	642514
2022-10-25	27.92	28.96	27.92	28.89	1156706
2022-10-26	28.84	29.78	28.84	29.37	1197299
2022-10-27	29.72	29.72	29.13	29.20	707585
2022-10-28	29.25	30.24	29.13	30.23	1048606
2022-10-31	29.90	30.38	29.69	29.76	1390712
2022-11-01	29.84	30.13	29.36	29.61	2015113
2022-11-02	29.37	29.88	28.71	28.74	1196420
2022-11-03	28.47	28.98	28.02	28.75	1016803
2022-11-04	29.09	29.34	28.58	29.27	1129051
2022-11-07	29.46	29.64	28.98	29.64	1315250
2022-11-08	29.72	30.47	29.58	30.39	1426484
2022-11-09	30.34	30.60	29.68	29.72	2406165
2022-11-10	31.03	33.00	31.03	32.82	2285262
2022-11-11	33.00	34.53	32.85	34.32	3633189
2022-11-14	34.06	34.91	33.98	34.06	2069344
2022-11-15	34.73	35.05	34.14	34.21	1354851
2022-11-16	33.95	34.62	33.71	34.40	1376450
2022-11-17	33.89	33.96	33.36	33.90	1265606
2022-11-18	34.54	34.70	33.61	33.97	1181726
2022-11-21	33.67	35.11	33.67	35.08	2496569
2022-11-22	35.25	36.67	35.22	35.97	2867256
2022-11-23	35.93	36.48	35.85	35.94	994880
2022-11-25	36.00	36.32	35.82	35.92	620458
2022-11-28	35.73	36.03	35.38	35.56	1279445
2022-11-29	35.50	36.03	35.41	35.92	1126636
2022-11-30	35.97	36.63	35.81	36.58	3973860
2022-12-01	36.50	36.93	36.13	36.16	1328909
2022-12-02	35.83	36.29	35.65	35.87	1025288
2022-12-05	35.44	35.78	35.33	35.59	784482
2022-12-06	35.59	35.79	35.07	35.52	2379996
2022-12-07	35.23	35.69	35.15	35.23	1435941
2022-12-08	35.25	35.50	34.97	35.09	713508
2022-12-09	34.83	35.12	34.74	34.99	829831
2022-12-12	35.16	35.40	34.86	35.22	868793
2022-12-13	36.15	36.40	35.45	35.98	2492560
2022-12-14	35.90	36.32	35.26	35.64	1983676
2022-12-15	34.87	35.56	34.60	35.29	1759963
2022-12-16	34.93	35.53	34.84	35.46	2282447
2022-12-19	35.62	35.62	34.54	34.65	1133876
2022-12-20	34.70	34.94	34.56	34.80	766976
2022-12-21	35.21	35.25	34.66	34.80	995355
2022-12-22	34.48	34.51	33.84	34.44	898855
2022-12-23	34.46	34.73	34.02	34.69	572047
2022-12-27	34.71	34.96	34.52	34.60	450627
2022-12-28	34.55	34.72	33.98	34.04	715166
2022-12-29	34.27	34.48	34.08	34.24	649657
2022-12-30	33.82	34.12	33.69	34.02	885310
2023-01-03	34.43	34.48	33.68	34.12	1071269
2023-01-04	34.31	34.85	34.25	34.78	1228856
2023-01-05	35.20	35.78	34.94	35.68	3153154
2023-01-06	36.10	37.54	36.06	37.54	3257044
2023-01-09	37.61	37.99	37.13	37.38	1404867
2023-01-10	37.27	37.83	37.20	37.41	1027980
2023-01-11	37.47	37.69	37.40	37.49	868424
2023-01-12	37.62	37.73	37.07	37.16	952125
2023-01-13	36.74	37.43	36.68	37.29	922131
2023-01-17	37.11	37.30	36.77	36.92	678954
2023-01-18	37.00	37.09	36.16	36.18	1148633
2023-01-19	35.78	36.07	35.62	35.96	832853
2023-01-20	36.07	36.66	35.81	36.64	747210
2023-01-23	36.64	37.07	36.50	36.81	1114279
2023-01-24	36.27	37.20	36.27	37.16	1130957
2023-01-25	36.70	37.81	36.70	37.78	1224845
2023-01-26	37.91	38.09	37.52	37.69	1032063
2023-01-27	37.61	37.78	37.37	37.67	1153133
2023-01-30	37.58	37.73	37.15	37.17	811554
2023-01-31	36.80	38.15	36.36	38.13	1452043
2023-02-01	38.13	38.68	37.68	38.58	1406928
2023-02-02	38.73	38.82	38.03	38.28	995143
2023-02-03	37.98	38.14	37.54	37.71	947898
2023-02-06	37.51	37.99	37.51	37.76	1699267
2023-02-07	37.55	37.90	36.93	37.80	1320927
2023-02-08	37.45	37.82	36.86	37.17	1158374
2023-02-09	37.28	37.57	36.46	36.50	1118251
2023-02-10	36.40	36.62	35.99	36.45	1545358
2023-02-13	36.37	36.84	36.25	36.80	1011894
2023-02-14	36.85	36.99	36.31	36.74	909177
2023-02-15	36.41	37.06	36.28	36.95	1558503
2023-02-16	37.23	39.09	37.10	38.28	3686246
2023-02-17	38.36	39.75	38.12	39.61	5297527
2023-02-21	39.02	39.75	38.66	39.26	1620708
2023-02-22	39.34	39.74	39.12	39.27	1514183
2023-02-23	39.40	39.40	37.70	38.22	1611734
2023-02-24	37.89	37.95	37.41	37.85	1112338
2023-02-27	37.98	38.22	37.70	37.90	999247
2023-02-28	37.78	38.16	37.51	37.53	1073309
2023-03-01	37.36	37.91	37.08	37.89	1345876
2023-03-02	37.91	38.25	37.74	38.25	815947
2023-03-03	38.50	38.73	38.10	38.67	1025990
2023-03-06	39.53	41.28	39.34	40.10	5890310
2023-03-07	40.05	40.66	39.56	39.89	2525699
2023-03-08	38.46	38.90	37.94	38.66	5450698
2023-03-09	38.78	38.90	37.24	37.27	3099715
2023-03-10	37.08	37.30	35.72	36.21	3072759
2023-03-13	35.65	36.43	35.21	36.10	3638360
2023-03-14	36.71	37.18	35.95	36.55	3193104
2023-03-15	35.80	35.99	34.87	35.51	4500374
2023-03-16	35.12	35.31	34.46	34.58	3703036
2023-03-17	34.40	35.15	33.96	35.06	32994252
2023-03-20	35.26	35.87	34.60	34.67	3549400
2023-03-21	35.22	36.50	35.21	36.20	2751438
2023-03-22	36.06	36.38	35.13	35.15	2106548
2023-03-23	35.46	35.84	34.70	35.02	1632600
2023-03-24	34.67	35.17	34.18	35.11	1223217
2023-03-27	35.62	36.10	35.51	35.84	1469857
2023-03-28	35.87	36.31	35.76	36.11	1348816
2023-03-29	36.60	36.60	36.23	36.29	1265945
2023-03-30	36.54	36.92	36.24	36.48	1078286
2023-03-31	36.77	37.01	36.50	36.94	1341990
2023-04-03	36.87	37.18	36.57	37.18	1348274
2023-04-04	37.32	37.32	36.34	36.44	968497
2023-04-05	36.24	36.43	35.84	36.30	1399212
2023-04-06	36.25	36.69	36.20	36.40	948145
2023-04-10	36.24	36.92	36.18	36.80	715989
2023-04-11	37.08	37.54	36.92	37.52	953510
2023-04-12	37.85	37.90	37.18	37.20	1850803
2023-04-13	37.20	37.46	37.06	37.26	1604372
2023-04-14	37.32	37.54	36.60	36.95	1229886
2023-04-17	37.14	37.69	36.78	37.67	1658082
2023-04-18	37.72	37.84	37.45	37.83	1126709
2023-04-19	37.87	37.90	37.51	37.55	864207
2023-04-20	37.34	37.49	37.07	37.27	717161
2023-04-21	37.44	37.76	37.22	37.73	800079
2023-04-24	37.61	37.83	37.40	37.83	703562
2023-04-25	37.50	37.86	37.02	37.06	643645
2023-04-26	37.24	37.58	36.86	36.90	1370030
2023-04-27	37.13	37.49	36.76	37.49	950840
2023-04-28	37.52	38.46	37.35	38.40	1273321
2023-05-01	38.42	38.81	37.99	38.19	1982455
2023-05-02	38.10	38.29	36.86	37.82	1220440
2023-05-03	37.87	38.00	37.44	37.56	1479671
2023-05-04	37.50	37.81	37.27	37.46	1475555
2023-05-05	37.85	38.74	37.79	38.59	1724572
2023-05-08	38.64	38.90	38.23	38.49	1080801
2023-05-09	38.20	38.75	37.98	38.45	1567431
2023-05-10	38.76	38.76	37.10	37.73	2350156
2023-05-11	38.52	39.71	37.43	39.62	5098170
2023-05-12	39.87	41.03	39.87	40.81	3508437
2023-05-15	40.79	40.92	40.00	40.18	1817946
2023-05-16	40.14	40.36	39.74	40.36	2095523
2023-05-17	40.56	40.72	40.08	40.60	1905368
2023-05-18	40.57	41.25	40.32	41.19	1655220
2023-05-19	41.32	41.64	41.02	41.28	2222375
2023-05-22	41.32	41.76	41.25	41.42	1510219
2023-05-23	40.00	40.80	39.70	39.89	10744927
2023-05-24	39.61	39.82	39.11	39.40	7204911
2023-05-25	39.26	39.65	38.92	39.29	2666730
2023-05-26	39.29	40.06	39.22	39.95	1775515
2023-05-30	40.10	40.40	39.97	40.23	3264560
2023-05-31	40.10	40.20	39.50	39.78	2235245
2023-06-01	39.86	40.59	39.78	40.59	2330619
2023-06-02	40.88	41.45	40.29	41.36	2117451
2023-06-05	41.15	41.70	40.98	41.36	2384961
2023-06-06	41.60	41.95	41.52	41.85	1339056
2023-06-07	41.20	41.73	40.97	41.52	1813108
2023-06-08	41.68	42.05	41.45	41.92	2095733
2023-06-09	41.92	42.17	41.61	41.64	1103114
2023-06-12	41.79	42.32	41.56	42.27	1383123
2023-06-13	42.26	42.36	41.57	41.93	1824327
2023-06-14	42.00	42.27	41.61	41.74	1452011
2023-06-15	41.40	41.83	41.33	41.69	1642403
2023-06-16	41.83	42.04	41.35	41.65	2539776
2023-06-20	42.16	42.49	41.81	42.25	1756925
2023-06-21	42.18	42.31	41.96	42.12	1038437
2023-06-22	42.28	42.41	41.87	42.38	970014
2023-06-23	42.31	42.40	41.83	41.94	1473549
2023-06-26	41.73	42.26	41.65	41.96	818971
2023-06-27	41.83	43.12	41.79	43.00	1414801
2023-06-28	42.91	43.40	42.71	43.33	1039531
2023-06-29	43.37	43.79	43.33	43.59	1260095
2023-06-30	43.70	44.11	43.63	44.00	1147521
2023-07-03	43.85	44.22	43.75	44.19	520243
2023-07-05	43.92	44.19	43.44	43.64	1680567
2023-07-06	43.29	43.52	43.00	43.44	996992
2023-07-07	43.55	44.31	43.36	43.90	1677539
2023-07-10	43.79	44.11	43.79	44.01	1105065
2023-07-11	44.02	44.32	43.89	44.15	1114117
2023-07-12	44.40	44.50	43.96	44.06	1523682
2023-07-13	44.02	44.52	43.86	44.17	916514
2023-07-14	44.10	44.13	43.46	43.93	1003195
2023-07-17	44.00	44.42	43.80	43.84	2418514
2023-07-18	43.69	44.20	43.38	43.57	2395129
2023-07-19	43.76	44.51	43.69	44.35	1308983
2023-07-20	44.38	44.49	43.78	44.17	995224
2023-07-21	44.26	44.42	43.93	44.05	901863
2023-07-24	44.10	44.27	43.74	43.75	1053652
2023-07-25	43.60	43.88	43.44	43.78	1191388
2023-07-26	43.77	44.01	43.21	43.33	1428502
2023-07-27	43.56	43.65	42.79	42.88	1286831
2023-07-28	43.19	43.29	42.57	42.73	1602832
2023-07-31	42.73	42.89	42.44	42.73	1536629
2023-08-01	42.57	43.62	42.43	43.06	2031815
2023-08-02	42.61	42.78	42.17	42.25	1747959
2023-08-03	42.20	42.39	41.78	41.91	1560976
2023-08-04	42.02	42.49	41.58	42.09	1805007
2023-08-07	42.19	42.41	41.98	42.24	1147011
2023-08-08	42.00	42.44	41.79	42.10	1390347
2023-08-09	42.09	42.48	41.81	42.31	3085577
2023-08-10	41.00	41.41	39.70	41.05	5884213
2023-08-11	41.25	41.63	40.91	41.14	2670933
2023-08-14	41.14	41.39	40.31	40.84	2490043
2023-08-15	40.69	40.85	39.69	39.86	3114141
2023-08-16	40.00	41.53	39.95	40.55	3477724
2023-08-17	40.52	40.74	39.32	39.39	2652111
2023-08-18	39.24	40.01	39.22	39.97	1878553
2023-08-21	39.90	40.18	39.51	40.12	1734755
2023-08-22	40.01	40.27	39.76	40.13	1897138
2023-08-23	40.09	40.87	40.06	40.71	1542452
2023-08-24	40.59	40.85	40.01	40.01	1568884
2023-08-25	40.15	40.30	39.50	39.72	1543831
2023-08-28	39.83	40.30	39.72	40.21	906918
2023-08-29	40.10	40.65	39.85	40.47	868083
2023-08-30	40.39	40.87	40.31	40.37	1137778
2023-08-31	40.18	40.59	40.18	40.43	1568756
2023-09-01	40.59	40.96	40.40	40.67	1533946
2023-09-05	40.50	40.53	39.42	39.59	1927959
2023-09-06	39.61	39.96	39.19	39.32	1400474
2023-09-07	39.21	39.37	39.09	39.24	1383417
2023-09-08	39.21	39.28	38.79	38.98	1692236
2023-09-11	39.11	39.44	38.87	38.98	1593533
2023-09-12	38.98	39.32	38.87	39.11	1163186
2023-09-13	39.08	39.12	38.44	38.69	1527502
2023-09-14	39.06	39.22	38.74	39.04	1790602
2023-09-15	39.45	40.73	39.32	40.58	9249903
2023-09-18	40.52	40.96	40.22	40.79	2326714
2023-09-19	40.82	41.12	40.18	40.47	1808298
2023-09-20	40.65	41.01	40.42	40.49	1723028
2023-09-21	40.36	40.39	39.83	40.02	1417084
2023-09-22	40.04	40.11	39.55	39.80	1353511
2023-09-25	39.69	40.66	39.67	40.59	1763507
2023-09-26	40.43	40.67	39.65	39.65	2174275
2023-09-27	39.65	40.00	39.25	39.69	1620023
2023-09-28	39.74	40.40	39.68	40.13	1091332
2023-09-29	40.44	40.50	39.69	39.70	1225170
2023-10-02	39.60	39.69	38.94	39.08	1557927
2023-10-03	38.68	38.92	38.28	38.30	1953205
2023-10-04	38.45	38.99	38.20	38.97	1137712
2023-10-05	38.87	38.96	37.82	37.88	2465677
2023-10-06	37.80	37.83	36.94	37.24	2893917
2023-10-09	37.00	37.54	36.86	37.36	1323911
2023-10-10	37.53	38.03	37.52	37.70	1678719
2023-10-11	37.79	37.93	37.08	37.42	2341133
2023-10-12	37.53	37.54	35.88	35.92	1995582
2023-10-13	35.78	36.27	35.66	36.25	1611862
2023-10-16	36.58	37.15	36.27	36.89	1489121
2023-10-17	36.70	38.04	36.70	37.86	1776522
2023-10-18	37.60	37.68	36.98	37.42	1066572
2023-10-19	37.62	38.33	37.45	37.55	1738838
2023-10-20	37.64	37.64	37.00	37.09	1826343
2023-10-23	36.70	37.46	36.60	37.08	1129426
2023-10-24	37.52	37.80	37.08	37.20	1179541
2023-10-25	37.08	37.33	36.84	37.10	699079
2023-10-26	37.23	37.37	36.78	36.90	905383
2023-10-27	37.23	37.65	36.75	36.93	980377
2023-10-30	37.19	37.88	37.12	37.68	1270187
2023-10-31	37.75	39.06	37.51	38.94	2568913
2023-11-01	38.84	39.77	38.63	39.44	2772812
2023-11-02	39.88	40.45	39.71	40.16	2610037
2023-11-03	40.78	41.35	40.63	41.13	1575724
2023-11-06	41.15	41.67	40.93	41.37	2495552
2023-11-07	41.32	41.93	41.19	41.65	1933906
2023-11-08	41.54	41.95	41.03	41.08	3538820
2023-11-09	41.10	41.61	40.23	41.29	3179645
2023-11-10	41.63	42.90	41.39	42.50	2616493
2023-11-13	42.32	42.81	42.02	42.77	1454019
2023-11-14	43.29	43.52	42.90	43.46	1462621
2023-11-15	43.60	43.69	42.72	42.83	2218064
2023-11-16	42.64	43.08	42.27	42.36	1960056
2023-11-17	42.65	42.88	42.40	42.85	2287795
2023-11-20	42.82	42.99	42.50	42.83	1350504
2023-11-21	42.60	42.74	42.19	42.40	1158511
2023-11-22	42.66	43.14	42.56	42.82	1185048
2023-11-24	42.80	43.68	42.80	43.23	772333
2023-11-27	43.15	43.81	43.03	43.69	1646154
2023-11-28	43.71	43.95	43.19	43.37	1571170
2023-11-29	43.47	43.63	42.98	43.17	1479319
2023-11-30	43.14	43.91	42.96	43.83	1964976
2023-12-01	43.80	43.99	43.46	43.86	1512678
2023-12-04	43.69	44.32	43.67	44.21	1149675
2023-12-05	44.06	44.60	43.85	44.50	1805952
2023-12-06	44.75	44.95	43.84	44.00	1397754
2023-12-07	43.95	44.75	43.83	44.69	1261471
2023-12-08	44.65	44.93	44.41	44.64	1165029
2023-12-11	44.79	45.15	44.68	45.06	1335082
2023-12-12	44.75	44.81	44.19	44.43	2462374
2023-12-13	44.57	44.89	44.34	44.59	2788856
2023-12-14	45.00	45.14	43.93	44.30	3276982
2023-12-15	44.22	44.27	43.24	43.57	5645316
2023-12-18	43.81	44.04	43.42	44.00	1645620
2023-12-19	43.90	44.61	43.82	44.55	1742666
2023-12-20	44.39	45.18	44.22	44.48	2003477
2023-12-21	44.66	44.93	44.39	44.87	876205
2023-12-22	44.98	45.27	44.74	45.05	857136
2023-12-26	45.01	45.54	45.00	45.30	879347
2023-12-27	45.30	45.66	45.23	45.61	770599
2023-12-28	45.63	45.84	45.50	45.58	857132
2023-12-29	45.41	45.79	45.31	45.41	988199
2024-01-02	45.25	46.09	45.11	45.99	1540561
2024-01-03	45.97	46.24	45.64	45.65	1549753
2024-01-04	45.80	46.16	45.55	45.92	1720750
2024-01-05	45.99	46.99	45.94	46.73	2267201
2024-01-08	46.86	46.88	45.92	46.30	1396670
2024-01-09	46.09	46.91	46.00	46.78	1562680
2024-01-10	46.84	47.10	46.28	46.46	1831187
2024-01-11	46.30	46.49	46.08	46.45	1004082
2024-01-12	46.63	46.70	45.67	46.05	1288951
2024-01-16	45.97	46.20	45.69	45.86	2640403
2024-01-17	45.62	46.73	45.58	46.16	2731048
2024-01-18	46.07	46.36	45.70	46.26	2925506
2024-01-19	46.40	46.43	45.87	46.00	1609391
2024-01-22	46.33	46.36	45.68	45.80	1249465
2024-01-23	45.90	46.04	45.41	45.50	1319398
2024-01-24	45.92	45.92	44.82	44.90	1940873
2024-01-25	45.37	45.56	44.83	45.30	1417995
2024-01-26	45.37	45.55	45.00	45.24	1024634
2024-01-29	45.27	45.44	45.15	45.39	1165817
2024-01-30	45.21	46.90	45.21	46.75	2435001
2024-01-31	46.81	46.81	45.90	46.01	1237215
2024-02-01	46.02	47.31	45.82	47.26	1804440
2024-02-02	47.22	47.48	46.89	47.20	1206389
2024-02-05	46.95	47.18	46.71	46.86	1247777
2024-02-06	46.88	47.10	46.66	46.75	849511
2024-02-07	46.70	46.88	45.77	46.44	1352396
2024-02-08	46.54	47.19	46.46	47.01	1246613
2024-02-09	47.03	47.08	46.62	46.64	1100827
2024-02-12	46.62	47.76	46.58	47.50	1531124
2024-02-13	46.75	47.06	46.19	46.46	1590365
2024-02-14	46.75	46.96	46.43	46.95	1841021
2024-02-15	45.79	49.32	45.24	48.57	5023356
2024-02-16	48.38	49.87	48.27	49.58	4598544
2024-02-20	50.25	50.94	49.64	49.79	2081943
2024-02-21	49.88	50.36	49.70	49.97	1398132
2024-02-22	49.98	51.10	49.90	50.95	1807626
2024-02-23	51.08	51.19	50.65	51.06	989162
2024-02-26	50.99	51.77	50.99	51.37	2326852
2024-02-27	51.35	51.74	51.00	51.64	1208958
2024-02-28	51.64	51.64	51.22	51.36	666323
2024-02-29	50.96	51.14	50.00	50.79	2373849
2024-03-01	50.86	50.86	50.36	50.59	2253853
2024-03-04	50.53	51.97	50.51	51.91	1612482
2024-03-05	51.90	52.59	51.76	51.82	1124436
2024-03-06	52.03	52.75	52.00	52.60	1721501
2024-03-07	52.87	54.28	52.74	54.24	2610413
2024-03-08	54.14	54.48	52.63	52.64	1901901
2024-03-11	52.51	52.82	52.19	52.57	872428
2024-03-12	52.80	53.38	52.73	53.21	931434
2024-03-13	53.16	54.32	53.11	53.50	1991082
2024-03-14	53.49	53.94	53.08	53.89	1656799
2024-03-15	53.62	54.47	53.62	54.01	2644576
2024-03-18	53.90	54.24	53.17	53.21	1722567
2024-03-19	53.57	53.85	53.16	53.50	1436414
2024-03-20	53.50	53.91	53.15	53.87	1025579
2024-03-21	54.08	54.53	53.50	54.14	1004639
2024-03-22	54.11	54.30	53.66	53.97	1050307
2024-03-25	53.97	54.47	53.91	53.94	951422
2024-03-26	53.98	54.27	53.95	54.08	900340
2024-03-27	54.35	54.94	54.20	54.50	900730
2024-03-28	54.76	54.93	53.94	53.97	1652435
2024-04-01	53.78	54.84	53.60	54.18	2363743
2024-04-02	53.92	54.08	53.38	53.62	1386678
2024-04-03	53.55	53.98	53.17	53.57	1353714
2024-04-04	53.71	53.71	49.70	49.93	5442144
2024-04-05	50.16	50.75	49.79	50.54	2342202
2024-04-08	50.19	51.50	50.19	51.29	2204473
2024-04-09	51.46	52.01	50.98	51.78	2100859
2024-04-10	51.41	51.81	50.90	51.64	874841
2024-04-11	51.77	52.22	51.40	52.07	1894273
2024-04-12	51.81	52.04	50.40	50.57	1537091
2024-04-15	51.13	51.69	50.38	50.55	1662608
2024-04-16	50.53	51.58	50.24	51.52	2828944
2024-04-17	51.95	52.00	49.98	50.20	1463071
2024-04-18	50.32	50.52	49.65	49.95	1322507
2024-04-19	49.80	50.19	49.71	50.04	1511464
2024-04-22	50.43	50.79	49.91	50.44	1558749
2024-04-23	50.60	51.12	50.27	50.75	1121235
2024-04-24	50.62	50.86	50.44	50.77	1185208
2024-04-25	50.57	50.84	50.09	50.42	1096973
2024-04-26	50.49	51.45	50.49	51.35	1145903
2024-04-29	51.24	51.83	51.14	51.50	1318263
2024-04-30	50.99	51.49	50.20	50.25	2088645
2024-05-01	50.29	51.27	50.21	50.68	1161350
2024-05-02	51.13	51.43	50.72	51.00	1013436
2024-05-03	51.24	51.80	51.21	51.40	1149399
2024-05-06	51.81	52.81	51.79	52.75	2593480
2024-05-07	52.70	53.32	51.87	52.10	2152508
2024-05-08	51.92	54.14	51.84	52.38	3217073
2024-05-09	52.05	55.39	51.77	54.80	3103504
2024-05-10	54.98	54.98	53.95	54.81	2094722
2024-05-13	54.86	54.98	54.30	54.62	1694717
2024-05-14	54.62	54.77	54.25	54.53	1245092
2024-05-15	54.63	55.10	54.55	55.05	1513216
2024-05-16	55.29	55.98	54.88	54.92	2169657
2024-05-17	54.99	55.35	54.73	55.16	2024161
2024-05-20	55.17	55.60	54.45	54.64	1080271
2024-05-21	54.78	55.03	54.31	54.71	1138478
2024-05-22	54.66	55.16	54.23	54.68	1194785
2024-05-23	54.69	54.69	53.00	53.29	1724638
2024-05-24	53.61	53.77	53.08	53.34	1433556
2024-05-28	53.60	53.84	53.09	53.14	1491096
2024-05-29	52.56	53.26	52.52	52.71	1332473
2024-05-30	52.77	52.85	52.25	52.37	1491049
2024-05-31	52.35	52.83	52.04	52.83	2618493
2024-06-03	52.47	53.22	52.39	53.02	1889271
2024-06-04	52.79	52.92	51.97	52.29	1712862
2024-06-05	53.01	54.53	52.64	53.18	2716892
2024-06-06	53.49	54.10	53.05	53.82	2358574
2024-06-07	53.68	53.93	52.71	53.43	2844003
2024-06-10	52.98	53.57	52.72	53.12	1794205
2024-06-11	52.94	53.22	52.33	53.06	2258788
2024-06-12	53.65	53.86	53.20	53.25	1814836
2024-06-13	53.31	53.57	51.70	52.55	1498289
2024-06-14	52.24	52.24	51.51	51.82	1814337
2024-06-17	51.77	53.50	51.77	53.36	4303812
2024-06-18	53.59	53.66	52.89	53.14	2233200
2024-06-20	53.02	53.28	52.59	52.97	2433575
2024-06-21	52.98	53.67	52.84	53.44	2645904
2024-06-24	53.44	54.46	53.28	54.36	1654618
2024-06-25	54.43	55.59	53.90	55.44	2502651
2024-06-26	55.14	55.25	53.35	53.60	2041186
2024-06-27	53.53	53.70	52.84	53.14	1170577
2024-06-28	53.25	53.99	52.90	52.98	2566938
2024-07-01	53.40	53.56	52.28	52.56	1510383
2024-07-02	52.41	52.94	51.99	52.87	1154893
2024-07-03	52.81	53.20	52.71	53.05	969947
2024-07-05	52.83	52.99	51.80	52.03	2361002
2024-07-08	52.45	52.67	51.55	51.62	1087792
2024-07-09	51.59	51.80	50.05	50.06	1840618
2024-07-10	50.33	50.79	50.15	50.21	1730913
2024-07-11	50.66	52.15	50.24	52.02	2002288
2024-07-12	52.36	52.58	51.78	52.34	1443166
2024-07-15	52.35	52.55	51.84	52.18	1163803
2024-07-16	52.35	53.57	52.03	53.53	1178425
2024-07-17	53.12	53.93	53.09	53.42	1278187
2024-07-18	53.23	53.41	52.81	52.99	969258
2024-07-19	53.08	53.29	52.06	52.24	1268934
2024-07-22	52.26	52.65	51.74	52.37	2195211
2024-07-23	52.38	53.04	52.11	52.81	1283204
2024-07-24	52.20	52.26	50.67	50.76	2077806
2024-07-25	50.73	51.91	50.62	51.43	1741436
2024-07-26	52.13	53.05	51.90	52.69	1472369
2024-07-29	52.55	53.54	52.53	53.02	1668990
2024-07-30	53.46	54.73	53.26	54.38	1670917
2024-07-31	54.65	55.08	54.35	54.39	1858749
2024-08-01	54.59	55.09	53.94	54.24	1700601
2024-08-02	53.51	54.05	52.99	53.95	1695935
2024-08-05	52.24	52.47	50.89	51.23	3022138
2024-08-06	51.51	52.40	50.86	51.46	2090008
2024-08-07	52.22	52.76	51.06	51.10	2088158
2024-08-08	52.37	52.83	50.84	51.31	2705063
2024-08-09	50.96	52.31	50.49	52.03	2912037
2024-08-12	52.05	52.55	51.62	52.39	1561508
2024-08-13	52.68	54.03	52.28	53.82	1952703
2024-08-14	54.56	55.94	54.03	55.91	2559804
2024-08-15	56.56	57.59	56.43	57.01	3331803
2024-08-16	57.05	57.76	57.05	57.72	2250894
2024-08-19	57.77	58.17	57.41	57.77	2412420
2024-08-20	57.71	57.94	57.16	57.33	1659548
2024-08-21	58.19	58.51	57.37	58.43	2680821
2024-08-22	58.41	58.67	57.64	58.40	1411991
2024-08-23	58.73	58.85	58.22	58.78	1497249
2024-08-26	58.91	59.29	58.41	58.46	1215030
2024-08-27	58.36	58.96	57.95	58.60	1728294
2024-08-28	58.75	59.03	58.52	58.89	1398733
2024-08-29	59.00	59.79	58.67	59.18	1287861
2024-08-30	59.20	59.51	58.62	59.21	1721462
2024-09-03	58.87	59.38	58.33	58.77	2655889
2024-09-04	58.49	58.74	58.19	58.52	2561694
2024-09-05	58.66	58.84	58.08	58.50	1435553
2024-09-06	58.60	58.71	57.02	57.11	1432292
2024-09-09	57.26	57.80	57.00	57.09	2458757
2024-09-10	57.22	57.53	56.47	57.48	2026249
2024-09-11	57.22	58.24	56.65	58.00	1705900
2024-09-12	57.95	59.25	57.88	59.21	1410761
2024-09-13	59.36	59.80	59.06	59.78	1192464
2024-09-16	60.00	61.11	59.98	61.01	1544413
2024-09-17	60.87	61.51	60.67	61.18	3343004
2024-09-18	61.49	62.34	60.46	60.91	2373276
2024-09-19	61.82	62.22	61.44	61.95	2019946
2024-09-20	61.82	62.02	61.41	61.58	4772270
2024-09-23	61.78	62.19	61.50	61.65	956610
2024-09-24	61.65	62.04	61.59	61.79	1023008
2024-09-25	62.50	62.56	62.09	62.37	942432
2024-09-26	62.39	62.94	62.39	62.82	1005964
2024-09-27	62.50	62.74	59.00	60.16	7417103
2024-09-30	60.56	61.60	60.15	61.50	2698166
2024-10-01	61.50	61.70	60.90	61.55	1441921
2024-10-02	61.30	61.54	60.74	61.51	1384564
2024-10-03	61.24	61.69	60.69	60.94	1102843
2024-10-04	61.56	61.69	60.69	61.26	1477273
2024-10-07	61.16	61.16	60.46	60.80	784236
2024-10-08	61.07	61.56	60.43	61.48	1320760
2024-10-09	61.41	61.78	61.17	61.35	1794322
2024-10-10	61.28	61.32	60.32	60.65	1902800
2024-10-11	60.65	61.34	60.40	61.29	1246928
2024-10-14	61.80	62.40	61.31	62.13	943563
2024-10-15	62.19	63.13	62.06	62.54	1242085
2024-10-16	62.43	63.05	62.24	62.27	1100222
2024-10-17	62.43	62.51	61.68	62.00	1350437
2024-10-18	62.22	62.67	61.93	62.33	1294616
2024-10-21	62.20	62.60	62.05	62.22	1047778
2024-10-22	62.19	62.31	61.66	62.14	726139
2024-10-23	61.67	61.74	60.94	61.16	1137852
2024-10-24	61.29	61.29	59.80	60.71	2389307
2024-10-25	61.12	61.33	60.58	60.74	1344751
2024-10-28	61.07	61.46	60.72	61.00	1634968
2024-10-29	60.18	62.17	59.65	61.84	1977408
2024-10-30	61.62	62.54	61.58	61.71	1139519
2024-10-31	61.69	62.24	61.56	61.65	1097756
2024-11-01	61.95	62.50	61.28	61.44	1842979
2024-11-04	61.40	62.42	61.32	61.76	2127767
2024-11-05	61.80	63.63	61.69	63.12	1738711
2024-11-06	66.62	66.66	64.74	65.80	4339787
2024-11-07	65.80	67.23	65.02	66.56	2884860
2024-11-08	66.59	67.79	66.36	66.89	2016808
2024-11-11	67.47	68.00	67.23	67.49	1896779
2024-11-12	67.53	67.58	66.79	67.01	1600203
2024-11-13	67.02	67.37	66.76	66.82	1436600
2024-11-14	66.82	67.21	65.87	65.98	1689420
2024-11-15	65.88	66.31	64.56	64.67	1723972
2024-11-18	64.84	65.42	64.07	65.37	1693422
2024-11-19	64.81	66.56	64.78	66.51	1811843
2024-11-20	66.22	66.63	65.80	66.57	1977406
2024-11-21	66.60	68.08	66.46	67.92	2108545
2024-11-22	68.23	69.69	68.20	69.43	1977008
2024-11-25	70.05	70.52	69.42	69.89	2383955
2024-11-26	69.94	70.27	69.65	70.17	1586209
2024-11-27	70.50	70.80	69.67	69.85	1229622
2024-11-29	69.89	70.24	69.60	69.77	865304
2024-12-02	69.75	70.10	69.28	69.55	1901558
2024-12-03	69.79	70.96	69.55	70.61	3390868
2024-12-04	70.33	72.04	69.87	71.99	2443432
2024-12-05	71.73	72.84	71.57	72.33	2134321
2024-12-06	72.31	72.60	71.70	72.00	1103824
2024-12-09	71.77	72.09	68.96	69.53	3319842
2024-12-10	70.02	70.65	69.57	69.97	1905236
2024-12-11	70.06	70.24	69.46	69.87	1269959
2024-12-12	70.22	70.39	68.87	68.96	1877021
2024-12-13	69.00	69.58	68.64	69.50	1648842
2024-12-16	69.49	70.14	68.81	68.97	1727384
2024-12-17	68.59	69.33	67.71	68.34	1962870
2024-12-18	68.91	69.13	66.62	66.72	2464596
2024-12-19	66.86	67.47	66.46	66.86	1736212
2024-12-20	66.38	68.06	66.38	67.69	5980796
2024-12-23	67.31	67.95	66.56	67.86	1523269
2024-12-24	67.88	68.82	67.74	68.77	440747
2024-12-26	68.38	68.67	68.17	68.48	643389
2024-12-27	67.81	68.49	67.81	68.17	711370
2024-12-30	67.62	67.92	67.24	67.65	864257
2024-12-31	67.65	68.01	67.24	67.46	2412255
2025-01-02	67.67	68.31	67.30	67.39	1061278
2025-01-03	67.56	67.99	66.89	67.98	993128
2025-01-06	66.90	68.50	66.85	67.02	1253215
2025-01-07	67.40	68.01	66.88	67.22	2226410
2025-01-08	67.17	68.23	66.48	68.22	1480049
2025-01-10	67.46	67.95	66.81	67.35	1252776
2025-01-13	66.67	67.69	65.93	66.36	1639682
2025-01-14	66.71	66.98	65.64	66.95	1672914
2025-01-15	67.85	68.42	67.66	67.93	1942496
2025-01-16	67.90	68.48	67.55	68.08	1835380
2025-01-17	68.52	68.76	67.95	68.31	1067165
2025-01-21	69.41	69.68	68.59	69.14	1686363
2025-01-22	69.44	69.95	68.80	69.31	1755933
2025-01-23	68.97	69.06	67.98	68.73	1162278
2025-01-24	68.63	69.83	68.47	69.52	1685693

Explore More About USFD

Coins representing dividend payouts and trends

USFD Dividend History

Discover US Foods Holding'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

USFD Stock Split History

Discover US Foods Holding'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

USFD Historical Prices

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

Web Analytics