BRO Historical Prices

Summary

Key Stock Metrics

80.33

(April 17, 2024)

52-Week Low

121.25

(March 10, 2025)

52-Week High

121.25

(March 10, 2025)

All-Time High

117.28

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-10-11	24.53	24.56	24.29	24.45	837206
2017-10-12	24.47	24.72	24.47	24.59	753452
2017-10-13	24.75	24.81	24.64	24.70	964998
2017-10-16	24.76	24.77	24.40	24.49	1480258
2017-10-17	24.70	25.12	24.34	24.51	1891308
2017-10-18	24.51	24.61	24.42	24.47	1047680
2017-10-19	24.41	24.51	24.34	24.50	710572
2017-10-20	24.62	24.88	24.59	24.66	1516520
2017-10-23	24.73	24.84	24.62	24.83	815728
2017-10-24	24.82	24.89	24.68	24.73	1137456
2017-10-25	24.73	24.81	24.50	24.53	878782
2017-10-26	24.60	24.77	24.43	24.69	1143122
2017-10-27	24.69	24.89	24.53	24.84	1351806
2017-10-30	24.84	24.92	24.69	24.75	868542
2017-10-31	24.69	24.96	24.69	24.92	1706580
2017-11-01	25.03	25.22	24.95	25.05	1639420
2017-11-02	25.13	25.41	24.96	25.20	1443006
2017-11-03	25.20	25.25	25.09	25.20	887962
2017-11-06	25.15	25.38	25.11	25.27	604046
2017-11-07	25.24	25.35	24.99	25.12	931956
2017-11-08	24.66	25.06	24.28	24.85	1357132
2017-11-09	24.67	24.85	24.57	24.69	903608
2017-11-10	24.61	24.79	24.47	24.74	1451782
2017-11-13	24.59	24.75	24.43	24.70	1171782
2017-11-14	24.83	25.06	24.74	25.00	1565060
2017-11-15	24.89	25.08	24.79	24.98	941856
2017-11-16	25.04	25.11	24.93	24.97	715764
2017-11-17	24.89	24.99	24.81	24.94	976830
2017-11-20	24.95	25.18	24.95	25.14	739528
2017-11-21	25.20	25.30	25.16	25.26	1402310
2017-11-22	25.30	25.39	25.14	25.18	681462
2017-11-24	25.18	25.22	24.95	25.03	287984
2017-11-27	25.06	25.30	25.00	25.15	891442
2017-11-28	25.21	25.41	25.12	25.39	1489372
2017-11-29	25.44	25.69	25.41	25.45	1311266
2017-11-30	25.57	25.70	25.39	25.63	1387652
2017-12-01	25.67	25.90	25.28	25.88	1089902
2017-12-04	26.10	26.21	25.72	25.77	1228750
2017-12-05	25.82	25.88	25.45	25.48	1144930
2017-12-06	25.80	26.16	25.80	25.84	1268166
2017-12-07	25.75	25.88	25.61	25.82	948662
2017-12-08	25.93	26.05	25.79	25.97	820500
2017-12-11	25.88	25.92	25.70	25.80	831238
2017-12-12	25.85	25.93	25.70	25.83	851034
2017-12-13	25.83	25.86	25.60	25.63	847794
2017-12-14	25.64	25.98	25.45	25.53	988924
2017-12-15	25.53	25.90	25.53	25.59	3005904
2017-12-18	25.63	25.89	25.62	25.74	847516
2017-12-19	25.83	25.92	25.73	25.75	894562
2017-12-20	25.82	25.98	25.69	25.70	790706
2017-12-21	25.74	25.81	25.57	25.68	840698
2017-12-22	25.75	25.75	25.48	25.56	513266
2017-12-26	25.64	25.83	25.59	25.72	425254
2017-12-27	25.74	25.94	25.68	25.78	642006
2017-12-28	25.79	25.91	25.72	25.89	766198
2017-12-29	25.88	26.00	25.73	25.73	579186
2018-01-02	25.83	25.89	25.46	25.54	1385504
2018-01-03	25.69	25.91	25.60	25.83	637616
2018-01-04	25.96	26.15	25.90	25.90	1043798
2018-01-05	26.01	26.21	25.92	26.15	725224
2018-01-08	26.19	26.21	26.05	26.07	692396
2018-01-09	26.11	26.43	26.11	26.28	1013486
2018-01-10	26.30	26.34	26.08	26.11	814630
2018-01-11	26.11	26.23	26.03	26.10	749826
2018-01-12	26.21	26.26	26.06	26.21	542808
2018-01-16	26.29	26.41	26.14	26.19	595644
2018-01-17	26.25	26.41	26.21	26.29	904180
2018-01-18	26.29	26.36	26.06	26.18	1613248
2018-01-19	26.29	26.40	26.08	26.25	1450754
2018-01-22	26.26	26.41	26.01	26.13	3395416
2018-01-23	26.77	26.86	25.88	26.03	5738290
2018-01-24	26.12	26.70	26.05	26.45	3296974
2018-01-25	26.43	26.62	26.30	26.49	2151934
2018-01-26	26.52	26.89	26.46	26.89	927342
2018-01-29	26.81	26.88	26.56	26.58	928656
2018-01-30	26.49	26.77	26.39	26.44	1022226
2018-01-31	26.39	26.42	26.17	26.17	1765846
2018-02-01	26.16	26.65	26.12	26.60	1235002
2018-02-02	26.51	26.74	26.43	26.49	1072810
2018-02-05	26.28	26.56	25.73	25.74	1757502
2018-02-06	25.39	25.89	25.16	25.83	2187446
2018-02-07	25.80	26.08	25.58	25.89	1426226
2018-02-08	25.88	26.07	25.05	25.06	1504058
2018-02-09	25.28	25.37	24.71	25.25	1880132
2018-02-12	25.39	25.79	25.29	25.56	2374512
2018-02-13	25.45	25.89	25.39	25.78	1611214
2018-02-14	25.66	26.23	25.60	26.22	1042490
2018-02-15	26.36	26.53	26.22	26.32	1180224
2018-02-16	26.22	26.47	26.22	26.35	898356
2018-02-20	26.31	26.54	26.19	26.31	779678
2018-02-21	26.30	26.68	26.25	26.25	790922
2018-02-22	26.33	26.43	26.05	26.13	895906
2018-02-23	26.17	26.47	26.10	26.44	459218
2018-02-26	26.54	26.70	26.36	26.69	570454
2018-02-27	26.67	26.91	26.54	26.62	1236360
2018-02-28	26.68	26.94	26.31	26.32	1224054
2018-03-01	26.38	26.44	25.81	25.97	1036688
2018-03-02	25.86	26.20	25.67	26.14	729844
2018-03-05	26.02	26.51	25.83	26.42	1128856
2018-03-06	26.48	26.54	26.17	26.51	1893012
2018-03-07	26.34	26.45	26.21	26.28	2333840
2018-03-08	26.37	26.39	26.09	26.29	1773614
2018-03-09	26.36	26.85	26.36	26.82	1479932
2018-03-12	26.78	26.91	26.56	26.67	854802
2018-03-13	26.73	26.73	26.32	26.40	1038576
2018-03-14	26.46	26.50	26.16	26.27	988402
2018-03-15	26.29	26.42	26.19	26.27	1243588
2018-03-16	26.32	26.47	26.16	26.38	2349312
2018-03-19	26.35	26.50	26.17	26.31	859772
2018-03-20	26.35	26.58	26.35	26.43	1490430
2018-03-21	26.37	26.44	26.13	26.29	1306806
2018-03-22	26.13	26.28	25.46	25.47	1169234
2018-03-23	25.47	25.63	24.95	24.97	1511452
2018-03-26	25.27	25.58	25.04	25.52	849124
2018-03-27	25.66	25.72	25.18	25.28	982822
2018-03-28	25.22	25.75	25.06	25.51	1426860
2018-03-29	25.39	25.65	25.16	25.44	1503990
2018-04-02	25.44	25.44	24.34	24.84	1775790
2018-04-03	24.87	25.34	24.82	25.14	1621299
2018-04-04	24.95	25.35	24.88	25.31	1213868
2018-04-05	25.45	25.61	25.34	25.46	1136735
2018-04-06	25.21	25.33	24.88	25.09	1261662
2018-04-09	25.15	25.53	25.02	25.26	1696796
2018-04-10	25.59	25.64	25.42	25.49	1007599
2018-04-11	25.33	25.57	25.24	25.50	796950
2018-04-12	25.60	25.85	25.46	25.75	1499771
2018-04-13	25.88	25.95	25.62	25.72	939263
2018-04-16	25.88	26.18	25.75	26.06	1044414
2018-04-17	26.17	26.36	26.15	26.31	1031364
2018-04-18	26.39	26.46	26.22	26.25	528870
2018-04-19	26.23	26.38	26.05	26.15	782137
2018-04-20	26.03	26.25	25.89	25.95	1142337
2018-04-23	25.99	26.57	25.95	26.56	1905430
2018-04-24	26.68	26.68	25.84	26.39	2686810
2018-04-25	26.48	26.93	26.25	26.83	1989905
2018-04-26	26.92	27.47	26.62	27.42	1297031
2018-04-27	27.42	27.79	27.35	27.73	1034416
2018-04-30	27.78	27.90	27.21	27.23	1847974
2018-05-01	27.17	27.26	26.71	27.22	1485520
2018-05-02	27.26	27.26	26.74	26.91	1373322
2018-05-03	26.78	27.13	26.64	27.08	981771
2018-05-04	26.96	27.72	26.95	27.51	898643
2018-05-07	27.54	27.64	27.38	27.46	856299
2018-05-08	27.47	27.56	27.23	27.40	857587
2018-05-09	27.47	27.54	27.21	27.42	692482
2018-05-10	27.46	27.58	27.35	27.49	645856
2018-05-11	27.53	27.65	27.36	27.45	656041
2018-05-14	27.52	27.57	27.21	27.24	1522976
2018-05-15	27.13	27.37	27.11	27.23	764063
2018-05-16	27.26	27.41	27.25	27.30	524569
2018-05-17	27.32	27.60	27.22	27.52	490082
2018-05-18	27.53	27.76	27.42	27.61	1195341
2018-05-21	27.71	28.00	27.71	27.86	720306
2018-05-22	27.86	28.02	27.72	27.78	591816
2018-05-23	27.74	27.91	27.68	27.89	462923
2018-05-24	27.82	27.99	27.75	27.97	398050
2018-05-25	27.90	28.03	27.69	27.81	573977
2018-05-29	27.57	27.64	27.19	27.33	940734
2018-05-30	27.54	27.97	27.54	27.83	992651
2018-05-31	27.84	27.92	27.59	27.78	997747
2018-06-01	28.03	28.12	27.94	28.04	955738
2018-06-04	28.18	28.26	28.01	28.10	587701
2018-06-05	28.01	28.17	27.91	28.15	438353
2018-06-06	28.25	28.37	28.01	28.10	611239
2018-06-07	28.11	28.24	28.02	28.12	520857
2018-06-08	28.12	28.52	28.12	28.48	661925
2018-06-11	28.52	28.63	28.45	28.59	943501
2018-06-12	28.59	28.64	28.31	28.44	876388
2018-06-13	28.46	28.52	28.25	28.29	451655
2018-06-14	28.43	28.43	28.16	28.33	656543
2018-06-15	28.29	28.34	28.07	28.26	1689497
2018-06-18	28.04	28.49	27.87	28.42	756321
2018-06-19	28.29	28.54	28.14	28.51	940270
2018-06-20	28.63	28.63	28.14	28.16	1268601
2018-06-21	28.15	28.19	28.00	28.07	550205
2018-06-22	28.23	28.33	27.89	28.22	1522846
2018-06-25	28.14	28.27	27.84	28.01	799372
2018-06-26	27.98	28.03	27.84	27.90	598946
2018-06-27	27.86	28.12	27.49	27.49	991364
2018-06-28	27.47	27.70	27.45	27.57	645460
2018-06-29	27.65	27.92	27.56	27.73	674303
2018-07-02	27.56	27.77	27.53	27.71	546301
2018-07-03	27.79	28.14	27.67	27.90	444368
2018-07-05	28.08	28.12	27.79	28.12	769305
2018-07-06	28.05	28.51	28.01	28.30	722215
2018-07-09	28.41	28.80	28.37	28.77	870481
2018-07-10	28.77	28.83	28.49	28.66	812281
2018-07-11	28.56	28.66	28.43	28.56	592572
2018-07-12	28.68	28.75	28.50	28.73	880433
2018-07-13	28.73	28.84	28.64	28.75	487856
2018-07-16	28.75	29.02	28.67	29.01	524294
2018-07-17	29.01	29.26	28.95	29.15	823152
2018-07-18	29.17	29.62	29.17	29.59	875677
2018-07-19	29.50	29.62	29.34	29.46	1079826
2018-07-20	29.47	29.78	29.42	29.67	1257543
2018-07-23	29.62	29.75	29.28	29.60	1391013
2018-07-24	28.46	29.07	28.01	28.96	2717062
2018-07-25	28.89	29.26	28.85	29.13	1486178
2018-07-26	29.23	29.46	29.05	29.43	1063138
2018-07-27	29.36	29.49	29.07	29.28	1251223
2018-07-30	29.35	29.54	29.29	29.41	884045
2018-07-31	29.42	29.52	29.14	29.26	1544441
2018-08-01	29.26	29.40	28.97	28.98	1204068
2018-08-02	28.82	29.26	28.66	29.19	1012758
2018-08-03	29.15	29.31	29.04	29.29	398389
2018-08-06	29.34	29.45	29.28	29.37	799461
2018-08-07	29.42	29.65	29.32	29.57	677818
2018-08-08	29.54	29.84	29.38	29.78	843045
2018-08-09	29.83	29.99	29.71	29.72	777996
2018-08-10	29.58	29.79	29.58	29.65	509711
2018-08-13	29.70	29.85	29.50	29.59	1693400
2018-08-14	29.70	29.81	29.54	29.74	787109
2018-08-15	29.63	29.76	29.52	29.73	692554
2018-08-16	29.87	30.04	29.77	29.83	657705
2018-08-17	29.77	29.88	29.74	29.82	661166
2018-08-20	29.83	30.03	29.79	29.89	752132
2018-08-21	29.90	30.36	29.86	30.30	987514
2018-08-22	30.24	30.39	30.14	30.22	541882
2018-08-23	30.25	30.30	30.14	30.28	566613
2018-08-24	30.38	30.45	30.23	30.38	908763
2018-08-27	30.52	30.64	30.25	30.28	875972
2018-08-28	30.30	30.36	29.99	30.12	748493
2018-08-29	30.16	30.26	30.03	30.22	516017
2018-08-30	30.19	30.23	30.03	30.14	508162
2018-08-31	30.06	30.51	30.06	30.48	666641
2018-09-04	30.48	30.64	30.34	30.46	1209391
2018-09-05	30.50	30.77	30.48	30.67	867926
2018-09-06	30.68	31.06	30.68	30.77	1528382
2018-09-07	30.73	30.86	30.55	30.82	916763
2018-09-10	30.93	31.07	30.76	31.00	1027085
2018-09-11	30.92	31.29	30.92	31.17	922353
2018-09-12	31.14	31.26	31.01	31.19	796273
2018-09-13	31.28	31.49	31.23	31.34	910832
2018-09-14	31.39	31.55	30.92	31.07	1636309
2018-09-17	31.16	31.20	30.61	30.63	1201974
2018-09-18	30.60	30.73	30.07	30.08	1831592
2018-09-19	30.08	30.54	30.02	30.40	1296790
2018-09-20	30.49	30.54	30.22	30.40	1008828
2018-09-21	30.41	30.51	30.21	30.27	2020222
2018-09-24	30.21	30.22	29.88	30.01	740877
2018-09-25	29.96	30.07	29.67	29.69	688160
2018-09-26	29.70	29.77	29.50	29.53	1039809
2018-09-27	29.60	29.87	29.53	29.58	1068546
2018-09-28	29.52	29.72	29.48	29.57	921694
2018-10-01	29.71	29.83	29.44	29.50	768613
2018-10-02	29.50	29.57	29.36	29.42	797109
2018-10-03	29.51	29.58	29.39	29.48	810671
2018-10-04	29.44	29.69	29.44	29.63	728616
2018-10-05	29.62	29.79	29.30	29.32	705968
2018-10-08	29.25	29.57	29.19	29.49	1383226
2018-10-09	29.52	29.54	29.27	29.31	815611
2018-10-10	29.23	29.29	28.62	28.65	1393777
2018-10-11	28.62	28.71	28.02	28.11	1305364
2018-10-12	28.35	28.35	27.48	27.91	1128940
2018-10-15	27.84	28.00	27.73	27.82	938122
2018-10-16	27.92	28.40	27.79	28.39	886042
2018-10-17	28.38	28.58	28.06	28.48	1366367
2018-10-18	28.44	28.68	28.16	28.20	1543244
2018-10-19	28.21	28.92	28.15	28.85	1314741
2018-10-22	28.91	29.50	28.83	29.13	2725379
2018-10-23	28.69	28.69	27.63	28.00	2243357
2018-10-24	28.03	28.32	27.59	27.53	2451358
2018-10-25	27.73	28.29	27.57	28.08	2153749
2018-10-26	27.90	28.19	27.61	27.94	1358423
2018-10-29	28.24	28.52	27.63	27.92	1530181
2018-10-30	28.03	28.09	27.68	28.06	962606
2018-10-31	28.25	28.58	28.11	28.18	1939769
2018-11-01	28.22	28.35	27.87	28.23	918471
2018-11-02	28.41	28.54	27.90	28.18	1168744
2018-11-05	28.25	28.55	28.09	28.42	821523
2018-11-06	28.35	28.85	28.33	28.83	938541
2018-11-07	28.92	29.04	28.65	29.03	884948
2018-11-08	28.97	29.25	28.89	29.24	869557
2018-11-09	29.14	29.37	29.08	29.29	913943
2018-11-12	29.33	29.42	28.74	28.79	829706
2018-11-13	28.84	29.20	28.79	28.89	681852
2018-11-14	29.06	29.06	28.28	28.54	973452
2018-11-15	28.34	28.83	28.30	28.82	1016165
2018-11-16	28.69	29.02	28.58	28.87	635199
2018-11-19	28.87	29.07	28.73	28.92	649473
2018-11-20	28.75	28.88	28.38	28.43	757182
2018-11-21	28.45	28.69	28.22	28.28	617572
2018-11-23	28.12	28.63	28.02	28.46	284170
2018-11-26	28.72	28.83	28.45	28.59	896813
2018-11-27	28.54	28.69	28.23	28.28	701760
2018-11-28	28.25	28.85	28.25	28.85	942291
2018-11-29	28.68	29.07	28.65	29.04	1030076
2018-11-30	29.04	29.23	28.84	29.02	1184418
2018-12-03	29.14	29.29	28.52	29.08	1103855
2018-12-04	28.97	29.18	28.46	28.59	1029669
2018-12-06	28.19	28.32	27.43	27.92	1364245
2018-12-07	27.81	28.14	27.46	27.59	1390173
2018-12-10	27.70	27.70	26.98	27.53	930427
2018-12-11	27.81	27.89	27.25	27.35	910639
2018-12-12	27.71	27.77	27.37	27.49	773386
2018-12-13	27.60	27.74	27.30	27.70	1624107
2018-12-14	27.52	27.91	27.47	27.62	1626066
2018-12-17	27.64	27.72	27.11	27.20	1376202
2018-12-18	27.41	27.56	27.18	27.32	1172598
2018-12-19	27.35	27.74	26.97	27.06	1650284
2018-12-20	26.99	27.21	26.74	27.02	1523265
2018-12-21	26.97	27.52	26.53	26.53	3769073
2018-12-24	26.48	26.55	26.04	26.07	801221
2018-12-26	26.08	26.86	25.72	26.86	1093528
2018-12-27	26.46	26.99	26.13	26.98	1603395
2018-12-28	27.06	27.39	26.92	27.18	1156612
2018-12-31	27.19	27.56	27.19	27.56	1078584
2019-01-02	27.19	27.40	26.94	27.07	1181326
2019-01-03	27.05	27.33	26.69	26.73	1132799
2019-01-04	27.02	27.44	26.95	27.39	832071
2019-01-07	27.34	27.64	27.20	27.37	1058312
2019-01-08	27.66	27.73	27.21	27.73	940261
2019-01-09	27.73	27.95	27.47	27.79	1074249
2019-01-10	27.71	27.99	27.58	27.99	725069
2019-01-11	27.83	27.87	27.59	27.78	703025
2019-01-14	27.61	27.89	27.52	27.86	824737
2019-01-15	27.77	28.00	27.63	27.92	674325
2019-01-16	28.11	28.35	27.98	28.32	653133
2019-01-17	28.20	28.42	28.03	28.18	1222515
2019-01-18	28.35	28.68	28.26	28.64	785252
2019-01-22	28.49	28.71	28.17	28.32	950511
2019-01-23	28.34	28.44	28.13	28.43	822592
2019-01-24	28.34	28.46	28.13	28.31	1494443
2019-01-25	28.53	28.60	28.14	28.20	1246655
2019-01-28	28.10	28.20	27.78	27.96	1332990
2019-01-29	27.24	27.25	26.23	26.75	4456127
2019-01-30	26.73	26.88	26.47	26.76	2822695
2019-01-31	26.60	27.20	26.58	27.16	2035105
2019-02-01	27.31	27.87	27.22	27.87	1753609
2019-02-04	27.83	27.92	27.69	27.80	1082179
2019-02-05	27.90	28.08	27.76	28.05	1325179
2019-02-06	27.97	28.03	27.81	27.94	937875
2019-02-07	27.88	27.88	27.43	27.81	1408712
2019-02-08	27.71	27.97	27.66	27.83	1256465
2019-02-11	27.91	28.16	27.80	28.13	1114428
2019-02-12	28.26	28.55	28.21	28.47	1432290
2019-02-13	28.53	28.68	28.37	28.45	1095430
2019-02-14	28.30	28.63	28.19	28.48	1135716
2019-02-15	28.68	29.06	28.62	29.06	1236944
2019-02-19	28.98	29.27	28.91	29.12	1381946
2019-02-20	29.16	29.46	29.08	29.44	956866
2019-02-21	29.44	29.61	29.36	29.44	561600
2019-02-22	29.46	29.62	29.40	29.51	525814
2019-02-25	29.58	29.77	29.43	29.51	592923
2019-02-26	29.43	29.51	29.18	29.20	756497
2019-02-27	29.01	29.45	29.01	29.34	718014
2019-02-28	29.38	29.70	29.20	29.62	1142577
2019-03-01	29.76	29.96	29.60	29.87	937939
2019-03-04	29.82	29.94	29.59	29.87	1068338
2019-03-05	29.94	30.13	29.41	29.44	1322334
2019-03-06	29.41	29.53	29.25	29.29	964968
2019-03-07	29.20	29.33	28.95	29.07	802751
2019-03-08	28.89	28.99	28.69	28.87	636607
2019-03-11	28.99	29.21	28.95	29.17	767294
2019-03-12	29.24	29.33	29.07	29.13	735485
2019-03-13	29.19	29.29	29.07	29.17	1039230
2019-03-14	29.20	29.37	29.10	29.16	718482
2019-03-15	29.16	29.55	29.15	29.46	1402437
2019-03-18	29.52	29.65	29.38	29.47	531984
2019-03-19	29.58	29.65	29.03	29.08	838399
2019-03-20	29.01	29.10	28.70	28.71	797324
2019-03-21	28.64	29.13	28.61	29.11	713338
2019-03-22	28.91	29.08	28.84	28.88	711728
2019-03-25	28.91	29.11	28.81	29.01	813106
2019-03-26	29.24	29.38	29.08	29.21	835713
2019-03-27	29.20	29.39	29.15	29.29	757531
2019-03-28	29.31	29.45	29.06	29.41	805341
2019-03-29	29.61	29.66	29.36	29.51	825169
2019-04-01	29.69	29.85	29.58	29.80	634293
2019-04-02	29.78	29.83	29.61	29.66	715326
2019-04-03	29.81	29.81	29.56	29.75	807577
2019-04-04	29.81	29.95	29.69	29.94	784800
2019-04-05	29.99	30.03	29.83	29.93	608929
2019-04-08	29.89	29.97	29.77	29.90	709633
2019-04-09	29.89	29.89	29.62	29.70	872898
2019-04-10	29.76	30.09	29.73	29.97	755063
2019-04-11	30.07	30.31	29.98	30.27	937873
2019-04-12	30.45	30.57	30.33	30.51	728033
2019-04-15	30.52	30.80	30.52	30.68	886162
2019-04-16	30.83	30.89	30.60	30.73	879932
2019-04-17	30.83	30.84	30.24	30.41	964592
2019-04-18	30.39	30.61	30.38	30.57	905211
2019-04-22	30.44	30.58	30.21	30.51	1058648
2019-04-23	31.81	32.17	31.01	31.57	2925938
2019-04-24	31.59	31.82	31.44	31.46	1090919
2019-04-25	31.29	31.57	31.08	31.50	931508
2019-04-26	31.46	31.70	31.18	31.68	794828
2019-04-29	31.70	31.81	31.49	31.55	987742
2019-04-30	31.51	31.79	31.40	31.75	920417
2019-05-01	31.86	31.94	31.28	31.33	1113084
2019-05-02	31.43	31.81	31.10	31.81	920486
2019-05-03	31.86	32.38	31.82	32.34	766694
2019-05-06	32.01	32.54	31.98	32.38	1034834
2019-05-07	32.21	32.39	31.85	32.04	785734
2019-05-08	31.96	32.29	31.91	31.95	913458
2019-05-09	31.69	31.96	31.52	31.67	2026009
2019-05-10	31.62	32.26	31.48	32.19	1161186
2019-05-13	31.75	31.81	31.36	31.40	957483
2019-05-14	31.47	31.63	31.26	31.36	2335421
2019-05-15	31.20	31.80	31.12	31.72	904139
2019-05-16	31.83	32.17	31.76	32.00	644612
2019-05-17	31.80	31.97	31.68	31.69	779542
2019-05-20	31.50	31.77	31.40	31.49	732996
2019-05-21	31.58	31.91	31.58	31.91	813324
2019-05-22	31.88	32.07	31.67	32.03	527979
2019-05-23	31.75	31.83	31.54	31.81	799050
2019-05-24	31.92	31.97	31.65	31.85	1041835
2019-05-28	31.82	32.03	31.59	31.59	689052
2019-05-29	31.45	31.69	31.37	31.65	620932
2019-05-30	31.71	31.89	31.56	31.66	658597
2019-05-31	31.40	31.62	31.19	31.57	1227909
2019-06-03	31.48	31.96	31.34	31.94	1349746
2019-06-04	32.08	32.19	31.50	32.06	967596
2019-06-05	32.04	32.61	32.04	32.58	1071945
2019-06-06	32.66	32.66	32.37	32.52	658398
2019-06-07	32.60	32.95	32.52	32.87	699469
2019-06-10	32.94	33.14	32.58	32.69	1010111
2019-06-11	32.82	32.98	32.57	32.59	996434
2019-06-12	32.60	32.87	32.44	32.85	916924
2019-06-13	32.97	32.98	32.47	32.69	604534
2019-06-14	32.70	32.91	32.64	32.82	654388
2019-06-17	32.90	32.95	32.64	32.68	803896
2019-06-18	32.69	33.00	32.61	32.74	930479
2019-06-19	32.73	33.23	32.73	33.16	854873
2019-06-20	33.34	33.46	32.99	33.40	771710
2019-06-21	33.27	33.34	32.90	32.90	1323207
2019-06-24	32.95	33.32	32.92	33.22	1083733
2019-06-25	33.27	33.37	33.15	33.17	713278
2019-06-26	33.16	33.22	32.54	32.54	558705
2019-06-27	32.59	33.19	32.59	33.15	588991
2019-06-28	33.25	33.52	33.15	33.50	1505426
2019-07-01	33.68	34.04	33.51	34.02	786246
2019-07-02	34.10	34.34	33.96	34.33	1104942
2019-07-03	34.42	34.76	34.37	34.73	812897
2019-07-05	34.65	34.77	34.36	34.76	578184
2019-07-08	34.69	34.80	34.51	34.53	995307
2019-07-09	34.40	34.78	34.39	34.76	796811
2019-07-10	34.88	35.07	34.72	34.78	828253
2019-07-11	34.76	34.86	34.57	34.86	547085
2019-07-12	34.98	35.06	34.74	34.99	799803
2019-07-15	35.00	35.23	34.83	34.92	584756
2019-07-16	35.02	35.27	34.94	35.02	844669
2019-07-17	34.89	35.14	34.85	34.92	793099
2019-07-18	34.93	35.13	34.87	35.13	999446
2019-07-19	35.20	35.22	34.70	34.70	943145
2019-07-22	34.68	34.85	34.49	34.65	1296993
2019-07-23	35.00	35.78	34.86	35.57	1662911
2019-07-24	35.69	36.16	35.46	36.15	1313572
2019-07-25	36.20	36.33	35.84	36.00	1566109
2019-07-26	35.99	36.48	35.86	36.39	962566
2019-07-29	36.60	36.71	36.19	36.32	1103194
2019-07-30	36.18	36.50	36.05	36.41	973282
2019-07-31	36.42	36.53	35.74	35.93	2155157
2019-08-01	36.00	36.47	35.77	35.89	1119866
2019-08-02	35.92	36.07	35.59	35.85	926897
2019-08-05	35.42	35.58	34.71	35.20	2058585
2019-08-06	35.31	36.04	35.17	35.99	954344
2019-08-07	35.51	36.29	35.31	36.14	1059597
2019-08-08	36.43	36.91	36.32	36.81	2145549
2019-08-09	36.82	36.88	36.39	36.74	836878
2019-08-12	36.56	36.79	36.12	36.20	679161
2019-08-13	36.20	36.66	36.06	36.50	849509
2019-08-14	35.98	36.37	35.35	35.42	1116595
2019-08-15	35.72	35.86	35.48	35.66	995452
2019-08-16	35.84	36.17	35.76	36.08	1462912
2019-08-19	36.42	36.55	36.29	36.39	621603
2019-08-20	36.28	36.35	35.80	35.83	780687
2019-08-21	36.08	36.18	35.95	36.04	782896
2019-08-22	36.14	36.37	35.88	36.22	780771
2019-08-23	36.09	36.37	35.29	35.42	964717
2019-08-26	35.72	35.76	35.27	35.70	942040
2019-08-27	35.84	35.95	35.36	35.46	769060
2019-08-28	35.38	35.68	35.21	35.64	906109
2019-08-29	36.00	36.39	35.90	36.22	704733
2019-08-30	36.45	37.02	36.20	36.89	2007404
2019-09-03	36.51	36.76	36.33	36.53	1123713
2019-09-04	36.86	36.86	36.45	36.70	937933
2019-09-05	37.02	37.20	36.72	36.84	735211
2019-09-06	36.84	37.12	36.73	36.81	958982
2019-09-09	36.99	37.00	36.16	36.50	991305
2019-09-10	36.55	36.55	34.81	34.87	2632364
2019-09-11	34.95	35.58	34.83	35.58	2175999
2019-09-12	35.80	36.08	35.50	35.96	1007718
2019-09-13	36.02	36.16	35.60	35.98	936105
2019-09-16	35.73	36.10	35.58	35.83	824150
2019-09-17	35.85	36.64	35.85	36.40	1189292
2019-09-18	36.39	36.49	36.06	36.36	604965
2019-09-19	36.39	36.74	36.39	36.51	874196
2019-09-20	36.66	36.71	35.97	36.23	3129357
2019-09-23	36.05	36.46	36.03	36.28	1323774
2019-09-24	36.32	36.59	35.80	35.96	1936726
2019-09-25	35.82	36.34	35.82	36.13	1812005
2019-09-26	36.16	36.27	35.82	36.09	796450
2019-09-27	36.37	36.38	35.59	35.79	1039442
2019-09-30	35.78	36.10	35.74	36.06	769853
2019-10-01	36.23	36.43	35.40	35.42	1075382
2019-10-02	35.30	35.52	34.98	35.12	1547289
2019-10-03	35.07	35.67	35.05	35.62	1603717
2019-10-04	35.80	36.42	35.79	36.41	1117298
2019-10-07	36.32	36.39	35.99	36.18	1206850
2019-10-08	35.95	36.00	35.30	35.31	1723101
2019-10-09	35.77	35.77	35.34	35.59	1484489
2019-10-10	35.55	36.12	35.49	35.94	1273798
2019-10-11	36.34	36.46	36.04	36.04	918202
2019-10-14	36.01	36.36	35.96	36.10	703688
2019-10-15	36.19	36.34	36.00	36.03	834392
2019-10-16	35.93	36.17	35.71	36.08	1392822
2019-10-17	36.16	36.42	36.06	36.30	1031938
2019-10-18	36.18	36.47	36.12	36.32	1000640
2019-10-21	36.54	36.71	36.38	36.62	892789
2019-10-22	36.55	36.79	36.30	36.38	1203657
2019-10-23	36.32	36.50	35.99	36.32	1344114
2019-10-24	36.40	36.91	36.34	36.84	1349015
2019-10-25	36.89	36.89	35.76	35.96	1452160
2019-10-28	36.10	36.46	35.81	35.86	1958501
2019-10-29	35.75	37.63	35.75	37.31	2743105
2019-10-30	37.30	37.79	36.91	37.69	1930495
2019-10-31	37.48	37.92	37.34	37.68	2081238
2019-11-01	37.88	37.97	37.53	37.63	1744854
2019-11-04	37.82	37.91	37.01	37.17	1479971
2019-11-05	37.26	37.35	36.76	37.09	1539178
2019-11-06	37.12	37.82	37.12	37.67	1697519
2019-11-07	37.82	37.99	37.52	37.64	1158483
2019-11-08	37.60	37.84	37.50	37.75	1548971
2019-11-11	37.63	38.03	37.51	37.88	989243
2019-11-12	38.00	38.13	37.81	37.84	1230387
2019-11-13	37.71	38.18	37.56	38.06	1617748
2019-11-14	38.02	38.05	37.78	37.89	1922410
2019-11-15	38.05	38.08	37.71	37.87	1970030
2019-11-18	37.73	37.97	37.61	37.81	1453031
2019-11-19	37.96	38.18	37.89	37.97	1678118
2019-11-20	37.92	38.34	37.77	38.09	1834776
2019-11-21	38.08	38.16	37.66	37.73	1242012
2019-11-22	37.75	37.95	37.60	37.85	1339109
2019-11-25	37.94	38.30	37.80	37.96	2102609
2019-11-26	38.03	38.37	37.77	37.89	18629332
2019-11-27	37.93	38.04	37.30	37.96	1974717
2019-11-29	37.91	38.23	37.71	37.74	789469
2019-12-02	37.92	38.14	37.58	37.63	2605563
2019-12-03	37.37	37.65	37.28	37.60	2076428
2019-12-04	37.60	37.91	37.53	37.64	1417325
2019-12-05	38.08	38.20	37.82	38.14	1277063
2019-12-06	38.34	38.47	38.10	38.37	1959076
2019-12-09	38.33	38.36	38.13	38.22	991874
2019-12-10	38.29	38.29	37.87	37.96	1349037
2019-12-11	37.98	38.27	37.82	38.25	2300759
2019-12-12	38.27	38.63	38.15	38.63	2303076
2019-12-13	38.47	38.86	38.36	38.86	1357555
2019-12-16	39.02	39.32	38.86	38.98	1091130
2019-12-17	38.89	39.55	38.84	39.54	1315847
2019-12-18	39.69	39.69	39.15	39.38	2535119
2019-12-19	39.38	39.55	39.14	39.52	1672575
2019-12-20	39.83	40.35	39.67	40.25	3104614
2019-12-23	40.35	40.40	39.27	39.33	1349317
2019-12-24	39.32	39.40	39.17	39.17	372332
2019-12-26	39.24	39.41	39.16	39.37	714344
2019-12-27	39.39	39.56	39.22	39.30	587581
2019-12-30	39.28	39.48	39.11	39.36	726973
2019-12-31	39.35	39.57	39.33	39.48	967871
2020-01-02	39.62	39.67	39.20	39.61	1354295
2020-01-03	39.20	39.72	39.17	39.65	910756
2020-01-06	39.43	39.70	39.26	39.62	1476278
2020-01-07	39.66	39.82	39.50	39.50	793327
2020-01-08	39.58	40.05	39.53	39.79	1767497
2020-01-09	40.00	40.44	39.84	40.33	1731262
2020-01-10	40.35	40.67	40.18	40.40	3513783
2020-01-13	40.43	40.69	40.23	40.38	1559125
2020-01-14	40.28	40.37	40.11	40.21	872702
2020-01-15	40.23	40.68	40.22	40.59	1282988
2020-01-16	40.73	41.13	40.64	41.12	878771
2020-01-17	41.27	41.43	41.14	41.41	1320173
2020-01-21	41.30	41.50	41.19	41.20	1166221
2020-01-22	41.28	41.54	41.25	41.50	896026
2020-01-23	41.28	41.88	41.17	41.79	1303731
2020-01-24	41.90	42.03	41.62	41.83	1179311
2020-01-27	41.34	41.96	41.27	41.66	2111788
2020-01-28	42.88	44.94	42.28	44.65	3825240
2020-01-29	44.92	45.32	44.47	45.01	2089289
2020-01-30	44.72	45.44	44.65	45.36	1807791
2020-01-31	45.17	45.44	44.74	44.90	2763001
2020-02-03	45.21	45.86	45.16	45.53	2709759
2020-02-04	45.92	46.41	45.87	46.17	1487101
2020-02-05	46.50	46.61	46.18	46.45	1443828
2020-02-06	46.32	46.77	46.31	46.74	1288806
2020-02-07	46.68	46.95	46.54	46.75	1798660
2020-02-10	46.72	47.45	46.68	47.38	1126410
2020-02-11	47.55	47.70	47.24	47.30	1663689
2020-02-12	47.20	47.23	46.45	46.82	2005459
2020-02-13	46.77	47.56	46.72	47.49	1132275
2020-02-14	47.50	47.98	47.39	47.85	1325911
2020-02-18	47.86	48.30	47.68	48.11	984625
2020-02-19	48.33	48.64	48.17	48.46	1251180
2020-02-20	48.27	48.61	47.75	48.51	1330902
2020-02-21	48.40	48.69	48.02	48.36	1402061
2020-02-24	47.48	48.23	47.11	47.31	1121851
2020-02-25	47.54	47.78	46.01	46.16	2139935
2020-02-26	46.42	47.02	46.09	46.23	1595668
2020-02-27	45.61	45.88	44.00	44.01	1599917
2020-02-28	42.83	43.36	41.59	43.01	2984239
2020-03-02	43.59	45.57	43.35	45.44	3366961
2020-03-03	45.38	45.76	43.90	44.52	2329574
2020-03-04	45.27	47.10	45.03	47.05	1558230
2020-03-05	45.97	46.67	45.16	45.91	1854146
2020-03-06	44.44	45.27	43.50	45.16	1928702
2020-03-09	44.00	44.00	40.98	42.19	2946409
2020-03-10	43.19	43.91	41.62	43.65	2621995
2020-03-11	42.52	42.86	40.87	41.60	2219734
2020-03-12	38.59	39.84	37.01	37.59	2800194
2020-03-13	39.28	39.87	36.42	39.84	2854997
2020-03-16	35.86	38.70	35.00	37.01	2717355
2020-03-17	37.92	40.16	37.00	39.92	3223259
2020-03-18	37.67	38.55	34.92	36.79	3060563
2020-03-19	36.55	36.60	33.01	34.72	2786972
2020-03-20	34.63	35.28	33.18	33.62	2711149
2020-03-23	33.31	33.31	30.70	31.66	1871438
2020-03-24	33.31	35.69	32.93	35.54	2863297
2020-03-25	35.45	36.19	34.02	34.13	2292755
2020-03-26	34.63	35.98	33.96	35.90	1747460
2020-03-27	34.41	37.00	34.27	35.93	1163610
2020-03-30	36.21	37.38	35.49	37.30	1389362
2020-03-31	36.83	37.30	35.66	36.22	2008535
2020-04-01	34.84	35.46	33.94	34.44	2277522
2020-04-02	34.00	35.61	33.70	34.86	1656236
2020-04-03	34.38	35.32	33.24	33.41	1154945
2020-04-06	34.96	36.14	34.34	35.97	1464996
2020-04-07	37.56	37.75	35.93	35.96	1240042
2020-04-08	36.38	37.41	35.58	37.20	1540666
2020-04-09	37.69	39.19	37.56	39.03	1433165
2020-04-13	38.71	38.74	37.58	38.17	1470152
2020-04-14	38.94	39.78	38.87	39.63	1590542
2020-04-15	38.82	39.23	37.83	37.92	1424510
2020-04-16	38.30	38.38	37.09	37.45	1260232
2020-04-17	38.55	38.74	37.90	38.10	1439687
2020-04-20	37.78	38.02	36.87	37.32	1938718
2020-04-21	36.33	36.55	35.43	35.50	1460820
2020-04-22	36.20	36.24	35.55	35.70	1314789
2020-04-23	35.77	35.90	34.53	34.59	1256756
2020-04-24	34.74	34.97	34.06	34.76	1709854
2020-04-27	34.90	36.00	34.90	35.74	1867859
2020-04-28	36.01	36.96	34.86	35.60	2773823
2020-04-29	36.52	36.99	35.65	36.64	1343566
2020-04-30	35.87	36.31	35.58	35.91	3004465
2020-05-01	35.24	35.59	34.67	35.06	1402654
2020-05-04	34.83	35.74	34.71	35.57	1166540
2020-05-05	35.77	36.89	35.75	36.56	1705382
2020-05-06	37.00	37.10	35.62	35.64	1466979
2020-05-07	36.07	37.22	36.07	37.05	1182428
2020-05-08	37.63	37.84	37.32	37.60	1231833
2020-05-11	37.20	38.28	37.20	37.95	1846977
2020-05-12	37.98	38.15	37.50	37.51	1165861
2020-05-13	37.15	37.37	36.22	36.73	1575455
2020-05-14	36.24	36.96	35.79	36.91	1445995
2020-05-15	36.61	37.16	36.22	37.00	1984845
2020-05-18	38.00	38.83	37.90	38.56	1108619
2020-05-19	38.33	38.96	38.20	38.39	1187795
2020-05-20	38.71	39.14	38.33	38.35	1344989
2020-05-21	38.21	38.92	38.13	38.73	1111328
2020-05-22	38.71	38.74	38.07	38.42	917764
2020-05-26	39.31	39.44	38.89	39.04	1055151
2020-05-27	39.75	40.06	39.39	39.96	1334870
2020-05-28	40.30	40.56	39.98	40.25	879988
2020-05-29	40.07	40.44	39.74	40.20	1753013
2020-06-01	40.35	40.42	39.65	40.24	1129382
2020-06-02	40.31	40.94	40.01	40.90	1019085
2020-06-03	41.24	42.47	41.11	42.30	1228362
2020-06-04	42.05	42.33	41.68	42.04	1006243
2020-06-05	43.29	43.73	42.57	42.73	1189165
2020-06-08	42.52	43.05	42.40	43.04	1500774
2020-06-09	42.66	43.44	42.53	43.05	1127119
2020-06-10	42.87	43.46	42.70	42.85	1496176
2020-06-11	41.93	41.99	40.63	40.64	1636043
2020-06-12	41.84	41.92	39.93	40.67	1974650
2020-06-15	39.66	41.59	39.49	41.34	1394127
2020-06-16	42.55	42.60	41.39	41.55	1412724
2020-06-17	41.62	42.42	41.57	41.98	1336585
2020-06-18	41.83	42.50	41.65	41.86	1052861
2020-06-19	42.26	42.38	41.11	41.13	2047596
2020-06-22	41.09	41.86	40.69	41.43	1319896
2020-06-23	42.03	42.05	41.21	41.22	983939
2020-06-24	41.00	41.00	39.98	40.05	1620028
2020-06-25	40.14	41.04	39.49	41.00	1051435
2020-06-26	40.67	40.93	39.95	40.08	1648148
2020-06-29	40.48	40.48	39.72	39.97	1011594
2020-06-30	39.95	40.88	39.93	40.76	1215107
2020-07-01	40.71	41.28	40.59	41.09	1266221
2020-07-02	41.35	41.55	40.79	40.85	1544422
2020-07-06	41.56	41.59	40.50	40.64	1548119
2020-07-07	40.47	41.23	40.33	40.75	1055750
2020-07-08	40.86	41.41	40.71	41.07	1053899
2020-07-09	41.06	41.21	40.27	40.90	830929
2020-07-10	41.04	41.43	40.74	41.42	628906
2020-07-13	41.77	41.87	40.87	40.95	889153
2020-07-14	40.96	41.95	40.96	41.95	1202911
2020-07-15	42.42	42.65	42.19	42.31	961952
2020-07-16	42.32	43.47	42.22	43.43	1553222
2020-07-17	43.50	43.97	43.08	43.70	868250
2020-07-20	43.51	43.93	43.46	43.76	730875
2020-07-21	43.92	44.67	43.86	44.29	1259929
2020-07-22	44.01	44.99	44.01	44.96	1275074
2020-07-23	45.00	45.84	44.98	45.11	1555031
2020-07-24	45.15	45.64	44.94	45.40	1323692
2020-07-27	45.45	45.88	45.30	45.49	930148
2020-07-28	46.21	46.48	43.50	44.48	1554737
2020-07-29	44.57	45.19	44.48	44.96	995785
2020-07-30	44.46	44.89	44.16	44.76	1004209
2020-07-31	44.90	45.48	44.41	45.47	1761449
2020-08-03	45.50	46.09	45.34	45.45	930532
2020-08-04	45.14	45.46	44.91	45.46	875426
2020-08-05	45.61	45.79	45.47	45.63	745873
2020-08-06	45.57	45.86	45.39	45.62	713986
2020-08-07	45.55	46.08	45.45	46.06	628931
2020-08-10	46.10	46.34	45.78	45.93	727694
2020-08-11	46.25	46.43	45.61	45.66	971739
2020-08-12	46.16	46.31	45.74	45.80	732395
2020-08-13	45.53	46.01	45.52	45.82	516876
2020-08-14	45.72	46.22	45.65	45.82	433291
2020-08-17	45.91	46.13	45.70	46.00	650447
2020-08-18	45.84	46.29	45.76	46.09	628488
2020-08-19	46.09	46.34	45.95	45.96	391089
2020-08-20	45.75	46.16	45.66	45.79	544171
2020-08-21	45.68	45.68	45.21	45.52	1019667
2020-08-24	45.88	45.88	45.42	45.72	604412
2020-08-25	45.99	46.28	45.76	46.01	723301
2020-08-26	46.00	46.00	45.47	45.66	1105558
2020-08-27	45.86	46.36	45.81	46.06	739880
2020-08-28	46.36	46.38	45.80	46.21	710933
2020-08-31	46.07	46.69	45.95	46.40	882194
2020-09-01	46.40	46.79	46.13	46.69	725598
2020-09-02	46.65	47.29	46.50	47.18	826293
2020-09-03	47.39	47.41	45.64	45.88	771331
2020-09-04	46.19	46.39	44.47	45.25	959836
2020-09-08	44.95	45.00	43.47	44.19	1754288
2020-09-09	44.61	45.97	44.44	45.40	1451439
2020-09-10	45.36	45.66	44.84	44.86	763861
2020-09-11	45.01	45.22	44.48	44.64	1022008
2020-09-14	45.11	45.51	44.97	45.17	947190
2020-09-15	45.36	45.80	45.09	45.16	674905
2020-09-16	45.44	45.90	45.13	45.18	1082891
2020-09-17	44.70	45.07	44.30	44.76	979006
2020-09-18	45.10	45.52	44.71	44.80	2466460
2020-09-21	44.02	44.42	43.45	44.02	1663561
2020-09-22	43.94	44.63	43.91	44.51	864735
2020-09-23	44.48	44.75	43.31	43.34	919864
2020-09-24	43.37	44.32	43.16	43.56	1016095
2020-09-25	43.40	44.00	43.06	43.94	675760
2020-09-28	44.28	44.99	44.05	44.87	783303
2020-09-29	44.83	45.42	44.73	45.17	1067118
2020-09-30	45.33	45.65	44.94	45.27	922749
2020-10-01	45.51	45.71	44.75	44.94	995164
2020-10-02	44.54	45.90	44.45	45.36	1003622
2020-10-05	45.81	46.00	45.37	45.73	1004554
2020-10-06	45.93	46.47	45.60	45.73	1044863
2020-10-07	45.96	46.41	45.86	46.27	764312
2020-10-08	46.57	46.85	46.32	46.71	612333
2020-10-09	47.00	47.50	46.84	47.22	727912
2020-10-12	47.51	48.37	47.31	48.31	590793
2020-10-13	48.10	48.45	47.27	47.37	682883
2020-10-14	47.48	47.95	46.96	46.98	661507
2020-10-15	46.59	47.65	46.35	47.32	696946
2020-10-16	47.50	47.90	47.30	47.45	430715
2020-10-19	47.46	47.71	46.39	46.46	534264
2020-10-20	46.56	47.01	46.29	46.41	577233
2020-10-21	46.61	47.00	46.42	46.55	576502
2020-10-22	46.60	46.95	46.34	46.64	737385
2020-10-23	46.80	46.81	46.23	46.72	791845
2020-10-26	46.36	46.73	45.85	46.59	1241037
2020-10-27	47.25	47.33	44.76	45.22	1199371
2020-10-28	44.54	44.75	43.94	44.17	1168436
2020-10-29	43.94	44.23	43.07	43.46	1091826
2020-10-30	43.38	44.32	43.04	43.51	1457251
2020-11-02	44.06	44.81	43.89	44.41	943812
2020-11-03	44.94	44.94	44.18	44.32	1211139
2020-11-04	44.13	46.46	44.08	45.89	871007
2020-11-05	46.13	46.40	45.45	45.50	746359
2020-11-06	45.75	45.93	45.50	45.73	576475
2020-11-09	48.00	48.61	45.77	45.92	1853953
2020-11-10	46.10	47.25	45.91	47.19	795471
2020-11-11	47.56	47.57	46.64	46.97	640859
2020-11-12	46.66	47.00	46.06	46.35	630884
2020-11-13	46.63	47.19	46.60	47.16	428774
2020-11-16	47.52	47.70	47.16	47.66	643115
2020-11-17	47.28	47.52	46.93	47.39	611311
2020-11-18	47.37	47.53	46.97	46.99	702364
2020-11-19	47.05	47.72	46.50	47.44	839018
2020-11-20	47.49	47.84	46.97	47.18	1508722
2020-11-23	47.37	47.45	46.35	46.51	1079879
2020-11-24	46.76	47.41	46.29	46.45	1090443
2020-11-25	46.32	46.53	45.53	45.86	1069663
2020-11-27	45.66	45.96	45.36	45.62	711065
2020-11-30	45.34	45.45	44.87	45.03	1712631
2020-12-01	45.48	45.62	44.90	45.61	1690681
2020-12-02	45.71	45.89	44.62	45.07	1039990
2020-12-03	44.99	45.35	44.51	44.61	1273230
2020-12-04	44.60	45.13	44.50	44.81	1091335
2020-12-07	44.73	45.26	44.45	44.61	1359780
2020-12-08	44.34	45.51	44.31	45.33	963466
2020-12-09	45.43	45.62	45.17	45.23	1025406
2020-12-10	45.02	45.39	44.87	44.88	869423
2020-12-11	44.59	45.60	44.59	45.01	1108524
2020-12-14	45.37	46.14	45.26	45.45	1069176
2020-12-15	45.74	46.71	45.52	46.63	936506
2020-12-16	46.91	46.94	45.88	45.97	853333
2020-12-17	46.04	46.71	46.01	46.69	763396
2020-12-18	47.13	47.16	45.81	45.97	2601357
2020-12-21	45.68	46.03	45.01	46.00	788063
2020-12-22	45.78	45.97	45.54	45.69	891861
2020-12-23	46.00	46.25	45.54	45.69	852917
2020-12-24	45.84	46.33	45.74	46.31	262630
2020-12-28	46.56	46.78	45.85	45.88	367347
2020-12-29	46.08	46.25	45.74	46.03	647977
2020-12-30	46.28	46.71	46.00	46.25	712017
2020-12-31	46.53	47.54	46.17	47.41	900045
2021-01-04	47.50	47.50	45.61	46.35	1369956
2021-01-05	46.48	46.71	46.06	46.32	932071
2021-01-06	46.58	47.42	45.89	47.23	1534503
2021-01-07	47.45	48.21	47.17	47.88	1076873
2021-01-08	48.17	48.76	47.45	48.02	961796
2021-01-11	47.77	47.85	46.87	46.98	807938
2021-01-12	46.89	47.22	46.71	46.85	575006
2021-01-13	46.62	46.94	46.19	46.28	767177
2021-01-14	46.51	46.66	45.71	45.75	561060
2021-01-15	45.70	46.75	45.66	46.30	1000421
2021-01-19	46.76	47.24	46.57	46.73	794385
2021-01-20	46.64	47.67	46.55	47.61	823110
2021-01-21	47.52	47.98	47.34	47.46	938285
2021-01-22	47.43	47.65	47.15	47.49	726835
2021-01-25	47.42	48.13	47.27	47.73	1129779
2021-01-26	47.28	47.97	45.63	45.67	1949469
2021-01-27	45.19	45.39	44.03	44.08	1650162
2021-01-28	44.19	44.69	43.86	43.90	1498022
2021-01-29	43.56	44.50	43.07	43.09	1916412
2021-02-01	43.35	43.70	42.72	42.96	1540890
2021-02-02	43.40	44.69	43.31	44.69	1228149
2021-02-03	44.40	44.56	43.53	43.64	926292
2021-02-04	43.73	44.42	43.36	43.91	1092857
2021-02-05	44.33	44.94	44.25	44.77	784602
2021-02-08	44.82	45.51	44.67	45.50	1610277
2021-02-09	45.51	45.80	45.25	45.33	726606
2021-02-10	45.50	45.71	44.95	45.08	560892
2021-02-11	45.08	45.49	44.95	45.30	815425
2021-02-12	45.22	45.30	44.60	44.80	830864
2021-02-16	44.71	44.88	44.06	44.47	1867875
2021-02-17	44.14	44.38	43.91	44.25	1200399
2021-02-18	44.15	44.45	43.91	44.32	985223
2021-02-19	44.57	45.60	44.27	45.59	1512801
2021-02-22	45.32	46.36	45.09	46.18	1600011
2021-02-23	46.29	47.10	45.83	46.93	1335782
2021-02-24	46.93	47.99	46.72	47.79	1305160
2021-02-25	47.78	47.90	46.71	46.74	1121172
2021-02-26	46.80	47.09	45.90	45.90	1117238
2021-03-01	46.40	47.35	46.20	46.84	987721
2021-03-02	46.64	46.80	45.87	46.38	1266544
2021-03-03	46.04	46.74	45.55	45.55	941169
2021-03-04	45.55	45.77	44.80	44.93	1095409
2021-03-05	45.33	46.14	45.01	46.04	950034
2021-03-08	46.12	47.03	45.95	46.35	716592
2021-03-09	46.51	46.88	46.05	46.07	1321008
2021-03-10	46.09	46.74	45.97	46.51	925946
2021-03-11	46.53	46.53	46.04	46.41	871619
2021-03-12	46.56	46.92	46.39	46.82	863072
2021-03-15	46.89	47.21	46.60	47.15	803913
2021-03-16	46.99	47.15	46.58	46.95	643386
2021-03-17	46.96	46.96	46.28	46.37	1202106
2021-03-18	46.38	46.38	45.62	45.71	1448499
2021-03-19	45.75	45.89	44.61	44.76	3497834
2021-03-22	44.54	45.60	44.54	45.34	1244181
2021-03-23	45.28	45.96	45.23	45.62	977688
2021-03-24	45.68	46.29	45.68	45.88	1001075
2021-03-25	45.71	46.04	45.56	45.90	1050641
2021-03-26	46.01	46.25	45.71	46.19	1153719
2021-03-29	45.92	46.46	45.86	46.25	1016426
2021-03-30	46.21	46.44	45.86	46.01	743949
2021-03-31	46.06	46.16	45.53	45.71	1206338
2021-04-01	45.81	46.56	45.72	46.52	1088950
2021-04-05	46.76	47.09	46.46	46.68	794503
2021-04-06	46.59	46.97	46.52	46.95	528277
2021-04-07	47.11	47.15	46.66	47.12	664064
2021-04-08	47.21	47.45	46.90	47.34	754456
2021-04-09	47.52	47.86	47.18	47.83	788008
2021-04-12	47.88	48.05	47.65	47.86	716470
2021-04-13	47.62	48.52	47.62	48.47	933480
2021-04-14	48.51	48.83	48.14	48.23	848803
2021-04-15	48.46	49.03	48.45	48.97	742562
2021-04-16	49.43	49.75	49.09	49.55	863877
2021-04-19	49.67	49.68	49.30	49.48	942762
2021-04-20	49.51	49.88	49.32	49.37	663212
2021-04-21	49.42	49.86	49.15	49.80	887962
2021-04-22	49.69	50.24	49.45	49.97	1090447
2021-04-23	50.08	50.62	50.02	50.48	1207175
2021-04-26	50.58	50.90	49.78	49.80	844242
2021-04-27	52.27	53.00	51.65	51.87	1499584
2021-04-28	51.86	52.65	51.86	52.43	1091371
2021-04-29	52.65	53.01	51.65	52.81	2502005
2021-04-30	52.92	53.80	52.91	53.18	1781620
2021-05-03	53.27	53.51	52.78	53.10	1201638
2021-05-04	53.00	53.48	52.97	53.38	639659
2021-05-05	53.42	53.31	52.58	53.16	1192050
2021-05-06	53.40	53.74	53.26	53.46	1465861
2021-05-07	53.29	54.05	53.23	53.69	1222527
2021-05-10	53.79	54.37	53.36	53.37	1070312
2021-05-11	53.12	53.13	51.88	51.98	1116768
2021-05-12	51.84	52.15	50.88	50.90	844089
2021-05-13	50.80	52.32	50.78	52.15	1043285
2021-05-14	52.36	52.73	52.12	52.51	827451
2021-05-17	52.38	52.48	51.90	52.23	531326
2021-05-18	52.30	52.55	51.98	52.06	768711
2021-05-19	51.71	52.06	51.41	52.02	784922
2021-05-20	52.06	52.57	51.76	52.26	776199
2021-05-21	52.39	52.64	51.76	52.09	671429
2021-05-24	52.28	52.35	52.01	52.16	767117
2021-05-25	52.28	52.38	51.76	51.82	872208
2021-05-26	51.70	51.91	51.47	51.66	1364856
2021-05-27	51.84	52.48	51.67	52.41	1681517
2021-05-28	52.57	52.73	52.30	52.52	579473
2021-06-01	52.76	52.99	52.28	52.55	1035464
2021-06-02	52.75	52.75	52.28	52.37	655361
2021-06-03	52.18	52.72	51.92	52.27	1105580
2021-06-04	52.40	52.45	52.06	52.37	478474
2021-06-07	52.37	52.37	51.69	51.71	524547
2021-06-08	51.62	52.06	51.47	52.06	550591
2021-06-09	52.00	52.11	51.66	51.72	508482
2021-06-10	51.85	52.10	51.75	51.81	552318
2021-06-11	51.80	52.18	51.71	52.17	593029
2021-06-14	52.16	52.18	51.91	52.12	721899
2021-06-15	52.12	53.13	51.97	52.94	898970
2021-06-16	53.01	53.21	52.53	52.71	1239966
2021-06-17	52.62	53.19	52.33	52.63	1239282
2021-06-18	52.27	52.43	51.73	51.81	1721402
2021-06-21	52.08	52.55	51.58	52.46	914883
2021-06-22	52.51	53.12	52.28	52.85	758848
2021-06-23	52.85	53.18	52.78	52.92	791353
2021-06-24	53.06	53.38	52.82	53.22	1127981
2021-06-25	53.24	53.68	53.13	53.49	1291393
2021-06-28	53.56	53.66	52.79	52.97	972640
2021-06-29	53.15	53.74	53.00	53.52	909269
2021-06-30	53.53	53.63	53.04	53.14	914092
2021-07-01	53.10	53.77	53.10	53.52	922354
2021-07-02	53.56	53.88	53.44	53.67	788341
2021-07-06	53.67	53.80	53.14	53.56	941963
2021-07-07	53.52	53.71	53.35	53.60	927850
2021-07-08	53.11	53.19	52.18	52.31	1171874
2021-07-09	52.57	53.13	52.57	52.95	764400
2021-07-12	52.83	53.30	52.75	53.28	720969
2021-07-13	53.33	53.33	52.60	52.61	691602
2021-07-14	52.72	52.96	52.51	52.78	721431
2021-07-15	52.49	53.75	52.36	53.53	910495
2021-07-16	53.68	53.99	53.40	53.74	912804
2021-07-19	53.30	53.40	52.22	52.67	778292
2021-07-20	52.78	54.00	52.66	53.39	1402229
2021-07-21	53.64	53.94	53.16	53.27	1280242
2021-07-22	53.22	53.66	53.17	53.57	994010
2021-07-23	53.79	54.42	53.62	54.35	921627
2021-07-26	54.41	54.94	54.00	54.40	1682939
2021-07-27	54.08	56.22	53.36	54.78	1845457
2021-07-28	54.78	54.97	53.81	54.10	1498814
2021-07-29	54.35	55.05	54.25	54.84	925518
2021-07-30	55.09	55.37	54.33	54.40	1756529
2021-08-02	54.66	54.79	54.02	54.24	1778261
2021-08-03	54.32	54.75	53.97	54.12	1284576
2021-08-04	53.86	54.28	53.52	53.70	1006161
2021-08-05	53.93	54.21	53.69	54.20	1053402
2021-08-06	54.49	54.65	54.14	54.48	812424
2021-08-09	54.42	54.83	54.24	54.70	718203
2021-08-10	54.85	55.19	54.66	54.87	985330
2021-08-11	55.09	55.44	54.98	55.38	817151
2021-08-12	55.42	55.55	55.14	55.38	578406
2021-08-13	55.56	55.88	55.40	55.75	967384
2021-08-16	55.78	56.43	55.60	56.38	763495
2021-08-17	56.24	56.62	56.09	56.57	816038
2021-08-18	56.51	57.16	56.21	56.72	1525854
2021-08-19	56.49	57.07	56.30	56.86	745303
2021-08-20	56.87	57.88	56.86	57.76	889466
2021-08-23	57.90	58.50	57.71	57.72	969981
2021-08-24	57.69	57.91	57.57	57.68	892563
2021-08-25	57.77	58.13	57.50	57.86	663488
2021-08-26	57.72	58.04	57.55	57.61	624252
2021-08-27	57.71	58.25	57.63	58.15	1095899
2021-08-30	58.25	58.47	58.01	58.03	586533
2021-08-31	58.00	58.48	57.94	58.05	1079695
2021-09-01	58.00	58.69	57.65	58.46	814430
2021-09-02	58.70	58.96	58.34	58.73	789851
2021-09-03	58.49	59.04	58.35	58.94	788900
2021-09-07	59.20	59.46	57.91	58.13	2508602
2021-09-08	58.03	58.60	57.84	58.57	1204891
2021-09-09	58.63	59.11	58.41	58.43	1264054
2021-09-10	58.44	58.66	57.71	57.77	1147494
2021-09-13	58.31	58.31	57.06	57.45	1078960
2021-09-14	57.44	57.67	55.77	56.10	2333201
2021-09-15	56.12	57.80	56.03	57.48	1390733
2021-09-16	57.44	57.57	56.64	57.46	1217399
2021-09-17	57.66	57.71	56.17	57.01	48381808
2021-09-20	55.88	56.69	55.62	56.34	2672607
2021-09-21	56.65	56.98	56.21	56.63	1626816
2021-09-22	57.06	57.57	56.41	57.40	1474856
2021-09-23	57.75	58.01	57.15	57.48	1162463
2021-09-24	57.51	58.14	57.46	58.10	812303
2021-09-27	58.22	58.22	57.27	57.32	1044633
2021-09-28	57.25	57.25	55.56	55.79	1450104
2021-09-29	55.90	56.60	55.90	56.23	1093523
2021-09-30	56.47	56.58	55.44	55.45	1631704
2021-10-01	55.70	57.97	55.47	57.60	2024062
2021-10-04	57.63	58.07	56.79	57.18	1398049
2021-10-05	57.48	58.47	57.18	58.13	1602432
2021-10-06	57.65	58.83	57.53	58.80	933497
2021-10-07	59.18	59.87	59.05	59.45	946576
2021-10-08	59.50	60.07	59.33	59.99	757674
2021-10-11	60.09	60.87	59.94	60.25	939168
2021-10-12	60.52	61.35	60.23	60.75	967765
2021-10-13	60.69	61.71	60.41	61.63	1026858
2021-10-14	62.11	63.17	62.02	63.13	1208175
2021-10-15	63.50	64.72	63.35	64.32	1530685
2021-10-18	64.05	64.59	63.91	64.01	1308906
2021-10-19	64.41	64.41	63.65	64.09	1388796
2021-10-20	64.33	64.77	64.33	64.57	1619566
2021-10-21	64.88	65.66	64.74	65.63	1503996
2021-10-22	65.81	66.61	65.64	66.49	1188438
2021-10-25	66.45	67.24	66.23	66.46	1645907
2021-10-26	66.35	66.94	63.45	63.90	2303223
2021-10-27	64.26	64.52	62.29	62.65	1807614
2021-10-28	62.78	63.43	62.66	62.95	1055401
2021-10-29	62.98	63.52	62.67	63.11	1798028
2021-11-01	63.28	63.30	61.40	61.77	1522985
2021-11-02	61.87	63.12	61.80	62.73	1622254
2021-11-03	62.78	63.52	61.01	61.82	1679758
2021-11-04	61.90	62.10	61.25	61.53	1437603
2021-11-05	61.93	62.27	61.61	61.97	1438321
2021-11-08	62.36	62.83	61.78	62.71	1344566
2021-11-09	62.58	63.33	62.51	63.01	1391205
2021-11-10	62.99	63.48	62.87	63.19	1002557
2021-11-11	63.10	63.90	62.85	63.69	1003803
2021-11-12	64.16	64.72	63.89	64.52	1236299
2021-11-15	64.61	65.03	64.03	64.30	1020388
2021-11-16	64.42	65.56	64.42	64.93	1240756
2021-11-17	64.87	65.20	64.20	64.72	939464
2021-11-18	64.84	65.32	64.10	64.14	888453
2021-11-19	64.25	65.00	63.65	64.54	3439982
2021-11-22	64.91	65.97	64.58	65.28	1674481
2021-11-23	65.27	65.86	64.97	65.81	1016138
2021-11-24	65.52	66.43	65.48	66.34	949269
2021-11-26	65.33	65.68	64.36	64.76	810389
2021-11-29	65.47	65.73	64.78	65.41	797608
2021-11-30	65.01	65.79	64.22	64.41	2310712
2021-12-01	65.24	66.07	63.68	63.69	1804190
2021-12-02	64.05	66.32	63.80	65.87	1379040
2021-12-03	66.08	66.20	64.57	65.21	1446741
2021-12-06	65.79	66.39	65.48	65.89	1101798
2021-12-07	66.42	67.18	66.30	67.05	1715560
2021-12-08	67.30	67.91	66.67	67.68	1561242
2021-12-09	67.32	67.61	66.98	67.06	680006
2021-12-10	67.71	67.77	66.43	67.21	1136091
2021-12-13	67.12	67.45	66.07	66.95	880293
2021-12-14	66.86	67.24	65.86	66.96	1155883
2021-12-15	67.27	68.17	66.61	68.06	1586605
2021-12-16	68.04	68.53	66.81	67.24	1158227
2021-12-17	67.06	67.15	65.62	65.87	3168477
2021-12-20	65.20	66.08	64.41	65.95	1669511
2021-12-21	66.44	67.12	66.04	66.49	1090833
2021-12-22	66.50	67.62	66.48	67.57	749285
2021-12-23	68.02	68.38	67.63	68.03	661524
2021-12-27	68.41	69.48	68.23	69.46	514434
2021-12-28	69.57	70.07	69.08	69.34	590773
2021-12-29	69.50	70.12	69.50	69.83	523394
2021-12-30	70.00	70.18	69.65	69.81	701176
2021-12-31	69.71	70.75	69.48	70.28	938341
2022-01-03	70.40	70.60	68.32	68.79	1543509
2022-01-04	68.91	69.43	68.25	69.12	1600683
2022-01-05	69.28	69.37	67.44	67.45	1669327
2022-01-06	67.58	68.86	67.15	68.54	1207163
2022-01-07	68.45	68.77	67.58	68.60	2321362
2022-01-10	68.21	68.52	66.91	68.08	1263882
2022-01-11	68.26	68.46	67.05	68.35	1247037
2022-01-12	68.59	69.69	68.23	69.43	1430199
2022-01-13	69.54	69.54	68.34	68.58	1103005
2022-01-14	68.30	68.52	66.29	67.05	1948971
2022-01-18	66.32	66.81	65.52	65.96	1724246
2022-01-19	66.60	66.60	64.56	64.63	1633304
2022-01-20	65.25	65.89	64.06	64.24	1428849
2022-01-21	64.29	64.69	63.11	63.13	1799027
2022-01-24	62.72	64.95	61.94	64.61	2441575
2022-01-25	66.10	67.36	63.02	64.42	3269046
2022-01-26	64.99	65.62	62.55	63.25	2021014
2022-01-27	63.82	64.15	61.30	61.97	2698687
2022-01-28	62.07	64.42	61.49	64.38	2101325
2022-01-31	64.36	66.58	64.05	66.28	6616592
2022-02-01	66.28	66.79	65.14	66.67	2182413
2022-02-02	66.66	68.52	66.58	67.98	2066317
2022-02-03	67.45	67.99	66.44	66.64	1524827
2022-02-04	66.39	68.17	66.17	67.53	1216837
2022-02-07	67.59	68.26	67.50	67.60	1935071
2022-02-08	67.68	68.24	66.20	68.03	1464814
2022-02-09	68.65	70.04	68.65	70.02	1358587
2022-02-10	68.98	70.50	68.68	69.10	2943286
2022-02-11	69.08	69.27	66.63	66.91	1919936
2022-02-14	66.73	67.40	65.47	65.98	1618958
2022-02-15	66.80	67.25	66.19	66.58	1094663
2022-02-16	66.14	66.81	65.71	66.61	974965
2022-02-17	66.24	66.55	65.33	65.63	1597013
2022-02-18	65.62	66.56	65.37	66.14	1806691
2022-02-22	66.09	66.58	65.09	65.68	1689662
2022-02-23	65.99	66.30	64.15	64.23	1341299
2022-02-24	62.87	66.40	62.41	66.15	2108054
2022-02-25	66.26	67.75	66.10	67.59	2262671
2022-02-28	66.46	67.86	66.40	67.61	2465679
2022-03-01	67.43	68.00	66.42	66.87	2225093
2022-03-02	67.49	68.16	66.81	67.71	1426607
2022-03-03	68.16	68.87	67.41	68.11	1349598
2022-03-04	67.59	68.51	66.98	68.41	1074840
2022-03-07	67.82	68.01	66.10	66.23	1548883
2022-03-08	66.15	66.33	61.12	61.13	4909286
2022-03-09	62.40	64.23	61.62	63.54	2700388
2022-03-10	62.61	63.91	62.61	63.18	2235413
2022-03-11	63.60	64.19	62.63	62.71	1404033
2022-03-14	63.33	64.16	62.74	63.56	1117608
2022-03-15	64.67	66.06	64.27	65.98	2258081
2022-03-16	66.23	67.54	65.26	66.88	1883721
2022-03-17	66.73	68.17	66.70	68.03	1815323
2022-03-18	68.34	69.81	68.06	69.59	2982653
2022-03-21	69.61	70.23	68.55	69.51	1937894
2022-03-22	69.84	69.88	68.57	69.21	2653734
2022-03-23	68.79	69.74	68.60	68.68	1832759
2022-03-24	68.68	69.41	68.61	68.99	1575987
2022-03-25	69.25	70.40	69.04	70.37	1558165
2022-03-28	70.75	72.25	70.70	72.11	1687374
2022-03-29	72.78	73.17	71.85	72.48	1178716
2022-03-30	72.43	72.73	72.01	72.71	1109029
2022-03-31	72.88	74.00	72.27	72.27	2290238
2022-04-01	72.55	73.51	72.03	72.56	1785983
2022-04-04	72.41	73.34	72.01	72.20	1266287
2022-04-05	72.04	73.60	72.01	72.36	1057193
2022-04-06	71.89	72.99	71.60	72.88	1220644
2022-04-07	72.92	73.87	72.35	73.40	1489777
2022-04-08	73.41	73.83	72.86	72.96	930509
2022-04-11	72.85	73.24	71.89	72.51	1067792
2022-04-12	72.67	73.45	71.69	71.94	945435
2022-04-13	71.85	72.19	70.93	71.85	1163669
2022-04-14	71.98	72.38	71.20	71.26	951736
2022-04-18	70.54	71.09	69.59	69.92	1767387
2022-04-19	70.05	70.46	69.55	70.16	1553690
2022-04-20	70.39	71.27	70.20	71.06	1708018
2022-04-21	71.59	72.04	70.53	70.68	1645919
2022-04-22	70.44	70.56	67.63	67.73	1370646
2022-04-25	67.46	68.63	66.62	68.45	1734144
2022-04-26	68.72	68.85	65.66	65.68	2471527
2022-04-27	65.70	66.18	64.52	64.71	2062675
2022-04-28	65.30	66.20	64.30	65.77	1901351
2022-04-29	64.96	65.09	61.76	61.98	3801190
2022-05-02	62.50	62.70	58.55	60.08	3251930
2022-05-03	60.27	61.29	59.69	59.96	2099044
2022-05-04	59.92	61.64	58.82	61.51	2328782
2022-05-05	60.92	61.31	58.25	58.86	1538222
2022-05-06	58.47	58.79	57.51	58.24	1880368
2022-05-09	57.86	57.94	56.35	56.58	2037679
2022-05-10	57.14	57.99	56.24	57.55	2949254
2022-05-11	57.28	57.97	55.98	56.09	2079256
2022-05-12	55.88	56.91	55.25	56.06	2142838
2022-05-13	56.60	58.23	56.41	57.90	1822559
2022-05-16	57.78	57.98	57.00	57.46	1521414
2022-05-17	58.05	58.36	57.24	58.28	1836450
2022-05-18	57.63	57.78	55.11	55.26	1612888
2022-05-19	55.03	55.36	53.91	54.71	3081399
2022-05-20	55.23	55.37	53.40	55.00	5480465
2022-05-23	55.63	56.17	54.65	55.97	2291155
2022-05-24	55.67	56.16	54.62	55.96	1830279
2022-05-25	55.78	56.48	55.32	56.18	2386192
2022-05-26	56.80	58.37	56.32	58.10	2128307
2022-05-27	58.40	59.96	58.29	59.95	2452293
2022-05-31	59.47	59.91	58.43	59.37	8115632
2022-06-01	59.52	59.85	57.50	58.01	1359045
2022-06-02	58.05	59.66	57.61	59.61	1310617
2022-06-03	58.75	59.38	58.57	58.74	1041414
2022-06-06	59.35	59.84	58.76	58.92	1654424
2022-06-07	58.36	59.27	58.02	59.25	978164
2022-06-08	58.73	59.41	58.39	58.44	924410
2022-06-09	58.47	58.84	56.81	56.84	1058211
2022-06-10	55.63	56.48	55.23	55.75	1236856
2022-06-13	54.60	55.38	53.92	54.49	1227285
2022-06-14	54.45	55.21	54.09	54.66	1372214
2022-06-15	55.34	55.88	54.02	54.94	1086085
2022-06-16	53.80	53.88	52.91	53.28	1796292
2022-06-17	53.50	54.12	53.10	53.50	2002599
2022-06-21	54.08	55.10	54.04	54.87	1358748
2022-06-22	54.24	56.37	54.24	55.49	1342400
2022-06-23	55.87	57.64	55.66	57.29	1578937
2022-06-24	57.72	59.11	57.60	59.06	1377714
2022-06-27	59.09	59.26	58.35	59.02	1253491
2022-06-28	59.10	59.92	57.68	57.71	1061108
2022-06-29	57.75	58.16	57.35	58.00	1659998
2022-06-30	57.66	58.54	57.28	58.34	1606615
2022-07-01	58.33	59.34	58.10	59.33	1434760
2022-07-05	58.66	59.97	58.51	59.90	2447322
2022-07-06	60.07	60.82	59.52	60.42	1209398
2022-07-07	60.43	60.79	60.16	60.45	1238475
2022-07-08	60.50	60.62	59.88	60.08	992408
2022-07-11	59.88	60.10	59.48	59.65	606346
2022-07-12	59.34	60.19	58.62	59.04	1000189
2022-07-13	58.26	59.43	58.10	58.89	853568
2022-07-14	57.90	58.52	57.48	58.30	792282
2022-07-15	59.26	59.65	58.99	59.31	1065377
2022-07-18	59.38	60.18	58.61	58.76	1227998
2022-07-19	59.42	60.92	59.25	60.85	1463901
2022-07-20	60.89	61.26	60.45	60.68	1447198
2022-07-21	60.86	62.40	60.73	62.36	1010566
2022-07-22	62.61	62.80	61.41	61.97	938148
2022-07-25	62.10	62.59	61.73	62.39	1036901
2022-07-26	61.50	62.59	61.23	61.69	1347419
2022-07-27	62.00	63.37	62.00	63.08	1036150
2022-07-28	63.22	64.44	62.53	64.38	1275043
2022-07-29	64.57	65.70	64.49	65.10	1308687
2022-08-01	64.11	64.45	63.06	63.18	1040509
2022-08-02	62.99	63.60	62.69	62.88	915006
2022-08-03	63.17	64.50	63.15	64.29	672556
2022-08-04	64.15	64.57	63.99	64.31	1143506
2022-08-05	63.80	64.94	63.63	64.90	563787
2022-08-08	65.16	65.69	64.92	65.18	692272
2022-08-09	65.07	66.01	64.98	65.52	800574
2022-08-10	66.00	66.53	65.94	66.37	1240034
2022-08-11	66.71	67.35	66.26	66.54	737523
2022-08-12	67.03	67.59	66.84	67.55	1393144
2022-08-15	67.28	68.13	66.99	67.99	784781
2022-08-16	67.68	68.43	67.61	68.14	713967
2022-08-17	67.53	68.27	67.37	67.94	614298
2022-08-18	67.93	68.08	67.21	67.81	1668705
2022-08-19	67.56	67.62	66.95	67.27	916036
2022-08-22	66.58	66.91	65.83	65.93	864137
2022-08-23	65.72	65.91	64.96	65.05	633306
2022-08-24	65.24	65.60	64.99	65.35	816857
2022-08-25	65.62	66.62	65.31	66.57	712839
2022-08-26	66.71	66.71	65.06	65.09	624950
2022-08-29	64.44	65.01	63.90	64.37	990089
2022-08-30	64.74	64.74	63.64	63.80	636113
2022-08-31	64.26	64.50	63.02	63.04	1084481
2022-09-01	63.00	63.69	62.43	63.66	984694
2022-09-02	64.21	64.47	62.56	62.89	758542
2022-09-06	62.98	63.90	62.94	63.36	817583
2022-09-07	63.60	65.38	63.50	65.26	890156
2022-09-08	64.88	65.61	64.68	65.55	620484
2022-09-09	65.58	66.19	65.35	65.41	941256
2022-09-12	65.50	65.62	64.96	65.30	941356
2022-09-13	64.12	64.28	62.62	62.76	1078709
2022-09-14	62.98	62.99	62.00	62.52	2608958
2022-09-15	62.58	62.69	61.28	61.49	2335978
2022-09-16	61.08	61.68	60.65	61.54	3976754
2022-09-19	61.27	61.89	61.08	61.75	2024595
2022-09-20	61.23	61.82	60.61	61.44	1845649
2022-09-21	61.84	62.67	60.36	60.40	1039698
2022-09-22	60.20	60.21	58.76	59.24	1491029
2022-09-23	58.84	59.58	58.16	58.92	1469727
2022-09-26	58.69	59.24	58.09	58.62	1548951
2022-09-27	59.34	60.50	58.88	59.45	2008654
2022-09-28	60.08	60.67	59.47	60.24	1393234
2022-09-29	60.04	61.01	59.42	60.89	2034487
2022-09-30	60.81	61.70	60.29	60.48	1825141
2022-10-03	60.55	62.40	60.55	62.04	1643992
2022-10-04	62.58	64.02	62.58	63.30	1090282
2022-10-05	62.77	64.03	62.63	63.71	914869
2022-10-06	63.58	63.70	62.42	62.65	1049395
2022-10-07	62.16	62.29	60.80	61.22	1114565
2022-10-10	61.53	62.30	61.36	62.07	807429
2022-10-11	62.00	62.71	61.44	61.96	1286080
2022-10-12	61.80	61.80	60.55	60.68	1287038
2022-10-13	59.62	62.95	59.20	62.56	1723592
2022-10-14	63.07	63.26	59.37	59.48	1645695
2022-10-17	60.60	62.04	60.58	61.29	1787403
2022-10-18	62.73	62.75	61.57	62.16	1243608
2022-10-19	61.98	62.99	61.54	62.90	1598395
2022-10-20	62.72	62.72	60.66	60.89	1120439
2022-10-21	60.91	61.75	59.82	61.53	2300380
2022-10-24	62.10	63.29	62.10	63.08	1482474
2022-10-25	56.98	60.45	54.97	55.10	6772895
2022-10-26	55.09	56.35	53.84	55.95	3455718
2022-10-27	56.31	57.16	56.27	56.70	1613765
2022-10-28	56.91	58.71	56.70	58.64	1301759
2022-10-31	58.43	59.22	58.07	58.68	1933415
2022-11-01	59.04	59.18	58.35	58.65	1001207
2022-11-02	58.68	58.87	57.03	57.14	1415800
2022-11-03	56.70	57.58	56.48	56.54	1046598
2022-11-04	57.16	57.16	54.61	55.77	2228229
2022-11-07	55.96	56.21	55.27	56.02	1103901
2022-11-08	56.21	57.08	55.80	56.45	955259
2022-11-09	56.29	56.86	55.71	55.73	577530
2022-11-10	57.46	58.79	56.70	58.69	1353831
2022-11-11	59.17	59.17	55.92	56.67	1281182
2022-11-14	56.85	57.35	55.63	55.64	1429830
2022-11-15	56.47	56.77	55.29	55.80	1109680
2022-11-16	55.80	56.98	55.80	56.85	1106433
2022-11-17	56.38	57.00	55.95	56.39	954282
2022-11-18	57.27	57.63	56.80	56.94	1464914
2022-11-21	57.12	58.22	57.05	58.00	904327
2022-11-22	58.50	58.61	57.49	57.93	1173582
2022-11-23	57.95	58.80	57.67	58.63	811168
2022-11-25	58.95	59.52	58.79	59.26	472452
2022-11-28	58.80	59.34	57.85	57.89	848639
2022-11-29	57.49	58.12	57.31	57.36	693775
2022-11-30	56.97	59.69	56.82	59.59	2010731
2022-12-01	59.84	59.97	58.43	58.92	1160454
2022-12-02	58.25	59.65	58.07	59.52	959909
2022-12-05	59.05	59.31	58.69	59.05	1196534
2022-12-06	59.03	59.07	57.48	57.97	1027323
2022-12-07	58.04	58.55	57.16	57.32	1001405
2022-12-08	57.37	58.25	57.01	57.77	1211324
2022-12-09	57.75	58.11	57.48	57.50	907633
2022-12-12	57.60	58.06	57.26	58.01	965460
2022-12-13	59.45	59.72	58.32	58.91	1416059
2022-12-14	58.91	59.78	57.82	58.17	1022384
2022-12-15	57.36	57.51	56.30	56.58	890600
2022-12-16	55.84	56.42	55.01	55.50	2253022
2022-12-19	55.30	56.11	55.04	55.41	1012028
2022-12-20	55.42	56.04	55.28	55.53	822263
2022-12-21	56.09	57.00	55.76	56.98	828125
2022-12-22	56.74	56.94	55.78	56.65	1202409
2022-12-23	56.65	57.00	56.14	56.94	766896
2022-12-27	57.04	57.38	56.60	57.36	784922
2022-12-28	57.54	57.67	56.55	56.57	677008
2022-12-29	56.97	58.04	56.66	57.65	728345
2022-12-30	57.13	57.21	56.34	56.97	665609
2023-01-03	57.06	57.47	56.11	56.65	1162348
2023-01-04	57.13	58.02	56.92	57.60	1305785
2023-01-05	57.40	57.77	56.27	57.08	1299391
2023-01-06	57.62	59.13	57.26	58.83	727867
2023-01-09	59.00	59.76	58.78	58.84	957699
2023-01-10	58.80	59.88	58.77	59.87	798361
2023-01-11	60.12	61.73	60.01	61.69	1398596
2023-01-12	61.95	62.23	61.03	61.66	1197692
2023-01-13	61.15	61.47	60.85	61.27	669894
2023-01-17	61.27	61.74	61.08	61.18	988004
2023-01-18	61.26	61.48	60.48	60.63	986244
2023-01-19	60.25	60.59	59.95	60.25	897183
2023-01-20	60.51	61.80	60.18	61.72	1280688
2023-01-23	61.85	62.22	61.13	61.96	1589072
2023-01-24	61.77	61.77	57.51	58.71	2645044
2023-01-25	58.87	59.62	57.57	58.96	2003283
2023-01-26	58.84	58.93	57.66	58.36	1520331
2023-01-27	58.27	58.37	57.07	57.60	1495212
2023-01-30	57.50	57.98	57.38	57.46	1244393
2023-01-31	57.43	58.56	57.26	58.56	2631673
2023-02-01	58.04	58.97	57.48	58.29	1467991
2023-02-02	58.39	58.70	57.67	58.66	1472338
2023-02-03	58.32	58.48	57.66	58.39	1256023
2023-02-06	58.15	59.14	58.06	59.01	949531
2023-02-07	58.68	60.18	58.66	59.97	1247946
2023-02-08	59.56	59.99	58.89	58.96	873491
2023-02-09	59.22	59.60	58.19	58.31	1064090
2023-02-10	58.17	58.29	57.61	58.25	756855
2023-02-13	58.35	58.67	58.15	58.47	691527
2023-02-14	58.99	59.07	57.23	57.26	1070432
2023-02-15	56.93	57.97	56.75	57.92	655514
2023-02-16	57.16	57.75	57.07	57.37	591130
2023-02-17	57.27	57.78	57.12	57.67	884932
2023-02-21	57.35	57.40	56.11	56.25	773068
2023-02-22	56.30	56.85	56.18	56.48	851387
2023-02-23	56.54	56.97	55.93	56.46	518331
2023-02-24	56.08	56.54	55.83	56.47	618100
2023-02-27	57.04	57.09	55.86	55.96	712278
2023-02-28	55.89	56.50	55.84	56.07	1615769
2023-03-01	55.72	56.34	55.54	56.01	1279479
2023-03-02	55.68	56.21	55.37	56.15	805997
2023-03-03	56.36	56.80	55.85	56.76	669923
2023-03-06	56.99	57.44	56.85	57.00	914484
2023-03-07	57.08	57.21	55.90	56.02	825685
2023-03-08	56.12	56.94	56.00	56.88	1336629
2023-03-09	57.03	57.30	55.13	55.43	1323929
2023-03-10	55.39	55.96	54.46	54.92	1363091
2023-03-13	54.17	55.11	53.79	54.07	1346858
2023-03-14	54.92	55.25	54.11	55.04	1478109
2023-03-15	53.89	54.34	52.82	53.43	1502492
2023-03-16	53.36	55.59	53.14	55.11	1380916
2023-03-17	55.01	55.05	53.49	53.80	2966086
2023-03-20	54.01	54.64	53.63	54.35	1630838
2023-03-21	55.24	56.01	55.17	55.79	1277492
2023-03-22	55.91	56.34	54.87	54.88	1246460
2023-03-23	54.64	55.56	54.51	55.06	948068
2023-03-24	54.62	55.46	54.24	55.36	928984
2023-03-27	55.80	56.16	55.60	55.79	862677
2023-03-28	55.78	56.03	55.42	55.78	789046
2023-03-29	56.37	56.58	55.99	56.42	819660
2023-03-30	56.74	57.02	56.09	56.62	878009
2023-03-31	57.22	57.48	56.83	57.42	852585
2023-04-03	57.25	57.85	57.21	57.65	1115557
2023-04-04	57.97	58.26	57.07	57.79	1020007
2023-04-05	57.60	58.85	57.60	58.84	1071243
2023-04-06	58.81	59.17	58.50	59.14	799305
2023-04-10	58.73	58.85	58.02	58.42	801932
2023-04-11	58.58	59.05	58.33	58.91	756048
2023-04-12	59.10	59.38	58.17	58.48	1529592
2023-04-13	58.34	59.04	58.05	58.96	925647
2023-04-14	59.02	59.25	58.48	58.77	721209
2023-04-17	58.83	59.81	58.71	59.81	1954236
2023-04-18	60.60	60.85	59.94	60.35	1873680
2023-04-19	60.61	60.93	60.18	60.39	1198291
2023-04-20	60.21	61.00	59.91	60.85	1302898
2023-04-21	60.88	61.44	60.43	61.40	8431400
2023-04-24	61.44	61.70	60.88	61.06	1447619
2023-04-25	60.00	64.18	60.00	63.01	2645730
2023-04-26	63.00	63.53	62.66	62.82	1738618
2023-04-27	62.96	64.08	62.77	64.04	1549681
2023-04-28	63.82	64.70	63.76	64.39	1729819
2023-05-01	64.22	66.39	64.22	65.83	2168286
2023-05-02	65.71	65.85	64.36	64.92	1640806
2023-05-03	65.29	65.62	64.69	64.70	1094040
2023-05-04	64.69	64.91	63.96	64.00	1017857
2023-05-05	64.33	65.36	64.32	65.31	985358
2023-05-08	65.17	65.88	65.02	65.75	823411
2023-05-09	65.70	66.10	65.38	65.57	697479
2023-05-10	65.74	66.06	65.07	65.59	795340
2023-05-11	65.49	65.71	65.06	65.66	718412
2023-05-12	66.00	66.16	65.02	65.68	589649
2023-05-15	65.80	65.88	65.40	65.87	619576
2023-05-16	65.61	66.15	65.28	65.71	1043988
2023-05-17	66.05	66.05	65.20	65.36	794475
2023-05-18	65.47	66.31	65.07	66.27	921953
2023-05-19	66.62	66.92	66.03	66.36	1052357
2023-05-22	66.09	66.52	65.58	65.71	1007915
2023-05-23	65.38	65.61	63.09	63.20	1232254
2023-05-24	62.78	63.37	62.44	63.09	1143055
2023-05-25	63.21	63.22	62.42	63.09	782101
2023-05-26	63.03	63.60	62.75	62.87	986316
2023-05-30	63.11	63.49	62.76	62.98	1128881
2023-05-31	62.70	62.86	61.84	62.33	1709189
2023-06-01	62.54	62.77	61.71	62.75	738827
2023-06-02	62.92	63.95	62.84	63.79	900881
2023-06-05	63.77	64.00	63.32	63.79	759253
2023-06-06	63.87	63.91	63.28	63.79	663809
2023-06-07	63.73	63.85	62.92	63.44	1078826
2023-06-08	63.24	63.87	63.02	63.86	1163522
2023-06-09	63.67	64.29	63.49	64.03	882776
2023-06-12	64.00	64.42	63.37	64.31	827599
2023-06-13	64.20	64.74	63.93	64.50	1215422
2023-06-14	64.50	64.96	64.07	64.60	910809
2023-06-15	64.62	66.24	64.50	66.05	1196154
2023-06-16	66.09	66.70	66.00	66.25	1947887
2023-06-20	66.00	66.77	65.75	66.05	1180146
2023-06-21	66.11	66.48	65.52	66.40	1253941
2023-06-22	66.63	66.63	65.68	66.01	932952
2023-06-23	66.22	67.27	66.13	66.43	3541599
2023-06-26	66.39	66.80	65.98	66.41	1003059
2023-06-27	66.41	67.31	66.31	66.82	1254031
2023-06-28	66.76	67.05	66.23	66.80	996140
2023-06-29	66.81	67.78	66.61	67.69	1205023
2023-06-30	68.05	69.25	68.05	68.84	1373457
2023-07-03	68.40	68.60	66.53	67.42	924045
2023-07-05	66.89	67.57	66.84	67.42	1168030
2023-07-06	67.24	67.56	66.80	67.35	1794630
2023-07-07	67.32	68.59	67.24	67.80	1375056
2023-07-10	68.02	69.18	67.81	68.67	870003
2023-07-11	68.77	69.54	68.73	69.44	1371716
2023-07-12	69.79	69.93	68.51	68.66	1151513
2023-07-13	68.53	68.78	68.06	68.53	939855
2023-07-14	68.69	68.81	68.13	68.72	824001
2023-07-17	69.00	70.28	68.97	69.89	1117301
2023-07-18	69.64	70.08	69.49	69.73	982093
2023-07-19	69.54	69.92	69.33	69.63	900287
2023-07-20	69.70	71.03	69.65	71.03	914882
2023-07-21	71.34	71.57	71.05	71.20	1661347
2023-07-24	71.08	71.27	70.54	70.63	1624318
2023-07-25	72.28	72.99	71.94	72.47	1557497
2023-07-26	72.75	72.75	71.27	71.65	1255296
2023-07-27	71.78	71.78	70.47	70.56	1010575
2023-07-28	71.34	71.58	70.05	70.59	1011545
2023-07-31	70.40	70.75	70.14	70.45	1177459
2023-08-01	70.08	70.61	69.83	70.00	1661798
2023-08-02	69.73	70.82	69.73	70.72	1301247
2023-08-03	70.39	70.97	70.35	70.62	871136
2023-08-04	70.71	71.13	69.91	70.00	847465
2023-08-07	70.53	71.20	70.02	71.03	728634
2023-08-08	71.14	71.46	70.17	70.24	1078524
2023-08-09	70.55	71.12	70.24	70.64	753731
2023-08-10	70.97	71.28	70.17	70.44	717675
2023-08-11	70.32	70.88	70.15	70.78	757259
2023-08-14	70.94	71.52	70.79	71.25	707584
2023-08-15	71.02	71.12	70.53	70.59	794364
2023-08-16	70.43	72.49	70.43	72.33	1366519
2023-08-17	72.56	72.57	71.07	71.26	1468142
2023-08-18	71.19	71.87	71.13	71.39	1178275
2023-08-21	71.49	71.85	70.94	71.64	766756
2023-08-22	71.70	71.89	71.19	71.71	607212
2023-08-23	72.00	72.94	71.98	72.91	632365
2023-08-24	73.02	73.43	72.30	72.30	911965
2023-08-25	72.70	73.52	72.16	73.07	1024128
2023-08-28	72.94	73.45	72.85	73.23	809164
2023-08-29	73.24	73.75	72.82	73.72	784724
2023-08-30	73.75	74.41	73.72	74.12	981442
2023-08-31	74.30	74.57	74.03	74.10	1085105
2023-09-01	74.32	74.50	74.04	74.20	595901
2023-09-05	74.08	74.12	72.47	72.50	1117624
2023-09-06	72.50	72.82	72.17	72.73	1325195
2023-09-07	72.95	74.05	72.42	73.99	1319870
2023-09-08	74.22	74.22	72.86	73.12	810117
2023-09-11	73.24	73.49	72.96	73.40	836141
2023-09-12	73.39	74.12	73.18	73.55	816887
2023-09-13	73.52	73.70	72.99	73.14	940220
2023-09-14	73.63	73.63	72.63	73.28	1559086
2023-09-15	72.95	73.18	72.36	72.63	2727344
2023-09-18	72.78	73.80	72.57	73.33	907576
2023-09-19	74.00	74.00	73.41	73.83	718024
2023-09-20	74.16	74.50	73.77	73.84	677766
2023-09-21	73.57	73.71	72.31	72.37	1194667
2023-09-22	72.38	72.97	72.22	72.27	826005
2023-09-25	71.99	72.33	71.86	72.10	698076
2023-09-26	71.88	71.94	70.93	71.08	800783
2023-09-27	70.96	71.22	70.54	70.96	940594
2023-09-28	71.25	71.61	70.78	70.87	1227232
2023-09-29	71.00	71.00	69.68	69.84	1018587
2023-10-02	69.68	69.93	69.18	69.52	1318206
2023-10-03	69.53	69.90	68.94	69.28	856105
2023-10-04	69.61	70.52	69.39	70.38	919114
2023-10-05	70.33	70.98	70.33	70.76	1008792
2023-10-06	70.77	71.41	70.38	71.02	855735
2023-10-09	70.72	71.68	70.72	71.64	727453
2023-10-10	71.87	72.00	70.45	70.94	1286308
2023-10-11	71.23	71.92	70.88	71.46	1103084
2023-10-12	71.45	71.62	69.90	70.20	1061441
2023-10-13	70.44	71.04	69.30	69.71	1474484
2023-10-16	70.00	70.28	69.36	69.81	1659033
2023-10-17	69.27	69.79	68.70	69.01	2125477
2023-10-18	68.95	69.29	68.55	68.85	1932461
2023-10-19	69.69	69.69	68.12	68.27	1736109
2023-10-20	68.44	68.86	66.98	67.17	5591350
2023-10-23	67.55	68.61	66.73	66.78	1934126
2023-10-24	67.15	69.93	67.06	69.70	2594737
2023-10-25	70.00	70.33	68.91	69.02	2136751
2023-10-26	69.49	70.20	68.22	68.45	1875813
2023-10-27	68.33	68.50	67.30	67.63	1081605
2023-10-30	68.09	69.12	67.65	68.74	1197703
2023-10-31	68.92	69.82	68.64	69.42	2585114
2023-11-01	69.70	69.86	68.42	69.30	1747320
2023-11-02	69.49	70.96	69.38	70.91	1093752
2023-11-03	71.25	71.25	70.02	70.53	2353088
2023-11-06	70.82	71.09	70.29	70.91	1169970
2023-11-07	70.83	71.19	70.19	71.14	1056617
2023-11-08	71.32	71.82	70.75	71.61	1041610
2023-11-09	71.97	72.24	71.67	71.83	766510
2023-11-10	72.05	72.89	71.96	72.85	914004
2023-11-13	72.94	73.59	72.83	73.52	1194662
2023-11-14	73.71	73.99	73.09	73.20	1412393
2023-11-15	72.95	73.46	72.25	72.31	1369791
2023-11-16	72.60	73.66	72.60	73.20	950806
2023-11-17	73.21	73.58	72.70	73.01	819254
2023-11-20	72.84	73.62	72.70	73.44	1089228
2023-11-21	73.66	74.46	73.66	74.11	953711
2023-11-22	74.30	74.71	74.04	74.54	624237
2023-11-24	74.61	74.93	74.27	74.53	295796
2023-11-27	74.50	75.14	74.44	74.97	851091
2023-11-28	74.89	75.11	73.39	73.42	850734
2023-11-29	73.61	73.92	72.64	72.97	908198
2023-11-30	73.09	74.83	72.92	74.74	1385371
2023-12-01	74.52	74.75	73.83	74.14	986915
2023-12-04	74.15	75.09	74.00	74.50	1123195
2023-12-05	74.30	74.63	73.85	74.05	787886
2023-12-06	74.09	74.48	73.27	73.92	851464
2023-12-07	74.08	74.29	73.48	73.78	759863
2023-12-08	74.00	74.30	73.60	74.15	821369
2023-12-11	74.44	75.36	74.20	74.99	1258983
2023-12-12	74.95	75.77	74.62	75.75	1176169
2023-12-13	75.96	76.25	75.56	75.77	972150
2023-12-14	75.31	75.31	71.20	71.96	2904567
2023-12-15	70.12	70.51	69.13	69.47	3319631
2023-12-18	70.07	71.39	69.80	71.03	1906627
2023-12-19	71.05	71.75	70.68	70.93	1627049
2023-12-20	70.73	71.27	69.64	69.67	1168726
2023-12-21	69.44	70.55	69.19	70.41	1234974
2023-12-22	70.62	70.91	69.91	70.48	824106
2023-12-26	70.20	70.40	69.89	70.36	876588
2023-12-27	70.16	70.73	69.83	70.60	854402
2023-12-28	70.92	71.22	70.68	70.92	712628
2023-12-29	70.89	71.20	70.51	71.11	1043136
2024-01-02	71.02	71.53	70.58	70.75	1231477
2024-01-03	70.66	70.94	69.25	69.45	2041656
2024-01-04	69.74	70.67	69.72	70.48	1401721
2024-01-05	70.56	70.66	69.24	69.60	1737209
2024-01-08	71.09	72.22	70.89	72.19	1493947
2024-01-09	71.79	71.91	70.99	71.87	1200644
2024-01-10	71.75	73.00	71.70	72.94	1026823
2024-01-11	72.84	73.26	72.19	72.85	1050627
2024-01-12	73.45	74.93	73.21	74.48	2389760
2024-01-16	74.59	75.04	74.32	74.55	2453754
2024-01-17	74.57	75.40	74.24	74.47	1749785
2024-01-18	73.50	74.31	73.23	74.15	2450561
2024-01-19	74.73	75.26	74.43	74.83	1996658
2024-01-22	75.00	75.45	74.69	75.29	2035395
2024-01-23	79.50	79.99	78.09	78.91	2822520
2024-01-24	79.46	79.50	77.33	77.60	1745109
2024-01-25	77.59	77.80	76.05	77.19	1834563
2024-01-26	77.07	77.19	76.14	76.88	1197364
2024-01-29	76.94	77.21	76.17	77.08	1613972
2024-01-30	77.20	78.33	77.16	78.30	1369222
2024-01-31	78.54	78.77	77.48	77.43	1667088
2024-02-01	77.11	77.88	75.79	77.79	1345994
2024-02-02	77.86	78.41	77.65	77.69	1090459
2024-02-05	77.60	77.85	77.12	77.59	1041864
2024-02-06	77.49	78.64	77.47	78.41	1378795
2024-02-07	78.66	79.42	78.40	78.93	1007147
2024-02-08	78.89	80.17	78.70	79.95	1506918
2024-02-09	79.84	81.01	79.75	81.00	1243311
2024-02-12	81.00	81.12	80.47	80.94	1359050
2024-02-13	81.04	81.52	80.39	80.95	1143041
2024-02-14	81.05	82.28	80.95	82.20	1190366
2024-02-15	82.40	82.90	82.03	82.73	1462487
2024-02-16	82.96	83.31	82.35	82.69	2442052
2024-02-20	82.37	83.17	81.89	82.70	1515943
2024-02-21	82.98	83.04	82.17	82.84	964129
2024-02-22	83.50	84.23	83.05	84.12	888609
2024-02-23	84.60	84.60	83.91	84.24	860124
2024-02-26	84.28	84.73	84.02	84.05	808417
2024-02-27	83.57	84.22	83.14	84.11	944247
2024-02-28	84.36	84.87	84.18	84.78	815282
2024-02-29	84.84	84.84	83.78	84.21	1674240
2024-03-01	83.98	84.01	83.15	83.74	883561
2024-03-04	83.30	84.14	83.20	83.95	750747
2024-03-05	83.50	84.21	83.26	84.10	978934
2024-03-06	84.17	85.21	84.06	85.11	1056813
2024-03-07	85.36	86.53	85.09	85.85	1369655
2024-03-08	85.79	86.03	84.83	85.19	1150095
2024-03-11	85.51	85.59	84.68	84.88	1066413
2024-03-12	84.85	86.22	84.80	85.90	925745
2024-03-13	85.00	85.77	84.85	85.51	1102354
2024-03-14	85.50	85.83	84.51	84.99	1163340
2024-03-15	83.59	85.15	83.19	84.94	1872313
2024-03-18	84.91	85.49	84.91	85.01	849480
2024-03-19	85.27	85.64	84.84	85.48	801641
2024-03-20	85.90	87.00	85.54	86.70	1005824
2024-03-21	86.57	86.95	85.95	86.04	1174624
2024-03-22	86.52	86.66	85.93	86.00	909792
2024-03-25	85.92	86.19	85.73	85.90	580200
2024-03-26	85.70	86.54	85.58	86.42	1032432
2024-03-27	86.94	87.42	86.50	87.26	1113506
2024-03-28	87.52	87.99	87.19	87.54	1072320
2024-04-01	87.31	87.31	86.30	86.32	951994
2024-04-02	86.44	86.98	85.34	85.51	1212111
2024-04-03	85.35	86.10	85.35	85.49	1256772
2024-04-04	85.91	86.07	83.77	83.94	1456070
2024-04-05	84.14	85.57	83.97	85.15	1216569
2024-04-08	85.31	86.04	84.92	85.51	1512893
2024-04-09	85.53	85.76	83.71	84.56	1191435
2024-04-10	83.99	84.30	83.43	83.60	1228093
2024-04-11	83.04	83.30	82.28	82.65	1138698
2024-04-12	81.93	83.05	81.59	81.90	1327838
2024-04-15	83.09	83.13	81.01	81.03	1661814
2024-04-16	81.43	81.70	80.90	80.92	1111098
2024-04-17	81.15	81.35	80.33	80.62	1016314
2024-04-18	81.48	81.86	80.89	81.13	1338806
2024-04-19	81.33	82.19	81.15	82.17	1405884
2024-04-22	83.00	83.21	82.34	82.50	1546353
2024-04-23	82.61	83.50	81.49	82.93	1902841
2024-04-24	82.75	82.88	81.69	82.13	1520932
2024-04-25	82.17	82.65	81.50	82.28	1608786
2024-04-26	81.76	82.15	80.87	81.46	1710291
2024-04-29	81.46	81.77	80.91	81.54	1167546
2024-04-30	81.62	82.13	81.07	81.54	1918723
2024-05-01	81.59	83.61	81.57	82.70	1332350
2024-05-02	82.83	83.21	82.28	82.72	1137918
2024-05-03	83.48	83.64	81.79	83.50	1012970
2024-05-06	84.05	84.47	83.60	84.21	1056796
2024-05-07	84.60	85.33	84.47	85.24	966977
2024-05-08	85.65	85.82	84.76	84.81	949560
2024-05-09	84.61	85.73	84.53	85.61	851165
2024-05-10	85.94	87.43	85.89	87.07	1100390
2024-05-13	87.02	87.77	87.02	87.47	1561062
2024-05-14	87.41	88.51	87.07	88.45	1540002
2024-05-15	88.40	88.97	88.15	88.70	1141272
2024-05-16	89.46	89.98	88.99	89.40	1149452
2024-05-17	89.85	89.87	89.25	89.83	1079952
2024-05-20	89.80	89.91	89.34	89.86	1034833
2024-05-21	90.07	90.50	89.84	89.85	1495067
2024-05-22	90.53	91.70	89.90	91.16	1375553
2024-05-23	91.03	91.18	88.99	89.11	942704
2024-05-24	89.18	89.51	89.04	89.36	791764
2024-05-28	89.06	89.18	87.47	87.58	1568807
2024-05-29	87.11	87.19	86.27	86.32	1484022
2024-05-30	86.22	88.01	85.97	87.75	1159097
2024-05-31	88.30	89.65	87.88	89.51	1859392
2024-06-03	89.23	89.84	88.09	88.89	796627
2024-06-04	88.66	89.99	88.66	89.90	1286274
2024-06-05	90.00	90.15	88.85	90.00	864604
2024-06-06	90.31	90.47	88.88	89.53	1081906
2024-06-07	89.93	90.68	89.66	90.28	993363
2024-06-10	90.03	90.42	89.18	89.64	841833
2024-06-11	89.53	89.69	88.68	89.62	966028
2024-06-12	89.82	90.69	89.10	90.47	803792
2024-06-13	90.28	90.80	89.62	90.52	636816
2024-06-14	90.10	90.50	89.74	90.08	648624
2024-06-17	89.83	92.12	89.72	92.00	1144167
2024-06-18	92.15	93.05	91.87	92.41	966750
2024-06-20	92.41	93.03	92.14	92.89	898790
2024-06-21	92.89	93.11	92.07	93.02	1921661
2024-06-24	93.03	93.75	92.29	93.34	1119035
2024-06-25	93.34	93.45	91.12	91.14	1074801
2024-06-26	90.43	90.76	89.14	90.58	1288803
2024-06-27	90.76	90.96	90.10	90.16	1316206
2024-06-28	89.83	90.45	89.12	89.41	2024288
2024-07-01	89.82	90.10	88.61	89.11	1099758
2024-07-02	88.55	89.68	88.31	89.65	842251
2024-07-03	89.60	90.31	88.94	90.04	708394
2024-07-05	90.13	90.61	89.25	90.52	823068
2024-07-08	91.00	91.36	90.53	90.57	623254
2024-07-09	90.59	90.73	89.92	90.08	726475
2024-07-10	90.32	91.07	90.04	90.93	958018
2024-07-11	91.19	92.22	90.94	91.97	707996
2024-07-12	92.38	94.12	92.11	93.74	1331924
2024-07-15	93.94	94.28	93.05	93.23	886705
2024-07-16	93.62	94.04	93.05	93.31	843504
2024-07-17	93.31	94.13	93.05	93.54	1255326
2024-07-18	93.17	94.03	92.95	93.23	1124172
2024-07-19	93.66	93.66	92.29	92.46	962467
2024-07-22	92.80	93.71	92.38	93.16	1209099
2024-07-23	97.00	99.08	95.44	98.05	2871467
2024-07-24	98.05	98.36	96.77	97.56	1733658
2024-07-25	97.93	98.74	97.21	97.43	1458085
2024-07-26	98.00	99.26	97.61	99.17	960217
2024-07-29	99.44	99.92	98.24	98.66	1489008
2024-07-30	99.25	100.24	99.02	99.84	967857
2024-07-31	99.58	100.35	98.69	99.43	2294142
2024-08-01	100.04	100.86	99.66	100.80	1097034
2024-08-02	100.66	103.16	99.27	101.22	1420825
2024-08-05	100.53	100.57	97.85	98.38	1382291
2024-08-06	98.67	100.76	98.45	99.24	1515083
2024-08-07	99.37	101.23	98.66	98.79	1504291
2024-08-08	98.76	100.60	98.76	100.31	991610
2024-08-09	100.31	100.76	99.78	100.32	604377
2024-08-12	100.43	101.25	99.37	99.56	919045
2024-08-13	99.92	100.22	99.16	99.94	826118
2024-08-14	100.12	101.37	100.01	101.30	1113688
2024-08-15	101.66	101.80	100.47	101.19	1211783
2024-08-16	101.39	101.94	100.89	101.87	1458427
2024-08-19	101.87	102.59	101.42	102.52	768976
2024-08-20	102.91	103.18	102.34	102.89	1159099
2024-08-21	103.82	103.83	102.61	103.46	643313
2024-08-22	103.62	103.87	103.12	103.67	643142
2024-08-23	103.71	103.75	101.85	102.00	935077
2024-08-26	102.11	102.64	101.73	102.23	896654
2024-08-27	102.39	103.10	102.20	103.00	591308
2024-08-28	103.28	104.15	102.68	103.88	686290
2024-08-29	103.88	105.02	103.37	104.65	924836
2024-08-30	104.86	105.45	104.30	105.13	1437928
2024-09-03	105.13	105.71	104.45	104.96	1174693
2024-09-04	105.14	106.02	104.99	105.82	748903
2024-09-05	105.90	105.90	103.63	104.63	994759
2024-09-06	104.63	105.21	103.75	103.94	1035733
2024-09-09	104.63	105.10	103.34	103.72	1406469
2024-09-10	103.92	104.90	103.07	103.13	1439828
2024-09-11	102.78	102.78	99.40	100.70	1741497
2024-09-12	100.60	102.36	100.00	102.17	1194539
2024-09-13	102.03	103.27	101.39	103.13	1578078
2024-09-16	103.82	104.68	103.57	104.11	1600000
2024-09-17	104.06	104.13	102.87	103.20	1007755
2024-09-18	103.33	103.86	102.19	102.51	2614112
2024-09-19	102.67	102.67	101.17	101.45	3374370
2024-09-20	101.30	101.45	99.69	101.01	3805157
2024-09-23	101.27	102.24	100.80	102.21	2341631
2024-09-24	101.86	103.38	101.02	103.36	3376551
2024-09-25	104.00	104.58	102.90	103.35	1523810
2024-09-26	103.12	103.73	102.52	103.01	1704386
2024-09-27	102.68	103.18	102.40	102.65	1460894
2024-09-30	102.99	103.68	102.18	103.60	1872525
2024-10-01	104.00	105.67	103.53	105.01	1876010
2024-10-02	104.99	105.28	104.54	105.04	1563379
2024-10-03	105.00	105.40	104.26	104.63	1431505
2024-10-04	104.89	105.76	104.47	105.65	1080895
2024-10-07	105.24	105.60	101.55	102.13	1857288
2024-10-08	103.38	105.93	103.38	105.25	1538308
2024-10-09	105.22	106.37	104.82	105.86	1170949
2024-10-10	106.48	106.67	102.84	103.67	1175171
2024-10-11	104.25	105.10	104.05	104.75	739020
2024-10-14	105.23	106.25	104.92	105.94	1077756
2024-10-15	106.62	107.67	105.69	105.86	1271004
2024-10-16	105.58	106.58	105.40	106.33	1184180
2024-10-17	107.30	107.67	106.50	106.93	1378308
2024-10-18	107.38	107.38	105.45	106.39	4537563
2024-10-21	106.35	106.49	105.39	106.05	1551806
2024-10-22	105.37	105.84	104.12	105.45	1769538
2024-10-23	105.13	106.31	104.96	106.02	1197980
2024-10-24	106.21	106.55	105.25	105.28	1110012
2024-10-25	105.46	105.68	103.89	103.98	1157159
2024-10-28	104.95	105.22	103.00	103.35	1909520
2024-10-29	103.69	106.91	103.36	105.04	2454491
2024-10-30	105.33	106.13	105.05	105.83	1611857
2024-10-31	105.26	106.10	104.62	104.64	1218913
2024-11-01	105.00	105.45	104.13	104.17	923729
2024-11-04	104.57	105.48	104.10	105.45	797276
2024-11-05	105.28	107.61	105.18	107.45	1030575
2024-11-06	114.08	114.08	107.53	110.81	1725330
2024-11-07	110.92	111.06	109.67	110.35	1265982
2024-11-08	111.51	113.26	111.04	112.43	1210905
2024-11-11	112.95	113.47	111.68	111.85	1132236
2024-11-12	111.94	112.97	111.82	112.42	749256
2024-11-13	112.45	112.98	111.81	111.91	1254926
2024-11-14	111.48	111.96	109.45	109.53	1210668
2024-11-15	109.12	110.28	108.34	110.05	1501946
2024-11-18	109.06	110.28	109.06	109.78	1231628
2024-11-19	108.93	109.75	108.18	109.35	827313
2024-11-20	109.47	109.95	108.47	109.61	1031187
2024-11-21	109.89	111.38	109.48	110.75	1085012
2024-11-22	110.76	112.42	110.76	112.05	998339
2024-11-25	111.59	112.97	111.31	111.74	1844508
2024-11-26	112.08	113.96	111.71	113.42	1371888
2024-11-27	113.74	114.15	112.93	113.20	777566
2024-11-29	113.23	113.75	112.51	113.10	803944
2024-12-02	113.22	113.22	110.85	111.63	991076
2024-12-03	112.00	112.25	110.70	111.38	990512
2024-12-04	111.17	111.80	110.78	111.14	782259
2024-12-05	111.50	111.66	110.37	110.55	1254443
2024-12-06	110.24	110.69	108.55	109.18	1242790
2024-12-09	108.23	108.74	104.99	105.68	2024676
2024-12-10	104.91	105.22	102.13	102.93	1744036
2024-12-11	103.53	104.19	103.23	104.11	1449515
2024-12-12	104.70	105.05	103.46	103.66	952643
2024-12-13	103.83	104.33	103.41	104.19	1208228
2024-12-16	104.29	105.03	103.99	104.39	1357163
2024-12-17	103.65	103.87	102.42	103.18	1464647
2024-12-18	103.25	103.78	100.86	100.93	1456017
2024-12-19	101.39	102.88	101.24	102.30	1762759
2024-12-20	102.30	103.86	101.91	102.93	2725982
2024-12-23	102.38	102.94	101.63	102.80	773008
2024-12-24	102.53	103.94	102.19	103.85	338327
2024-12-26	102.96	103.88	102.96	103.74	587963
2024-12-27	103.20	103.89	102.38	102.89	676558
2024-12-30	102.00	102.42	101.04	101.99	1080626
2024-12-31	102.15	102.56	101.55	102.02	716016
2025-01-02	102.89	102.89	100.18	100.54	1502202
2025-01-03	101.12	101.87	100.40	101.59	1066623
2025-01-06	101.63	101.90	100.59	100.92	1376760
2025-01-07	101.31	102.18	100.43	101.07	1543004
2025-01-08	101.62	103.15	101.30	102.53	1387273
2025-01-10	101.15	102.52	101.13	101.95	1901992
2025-01-13	101.04	102.99	100.77	102.55	1425206
2025-01-14	102.94	103.67	102.06	103.63	1263448
2025-01-15	104.33	104.63	102.91	103.68	1082063
2025-01-16	104.10	106.01	103.74	105.95	1176426
2025-01-17	106.17	106.32	105.24	105.55	4131030
2025-01-21	106.00	106.74	105.62	105.69	1841209
2025-01-22	106.05	106.05	105.03	105.19	1262517
2025-01-23	104.90	105.68	103.56	105.23	1595462
2025-01-24	104.69	106.22	104.45	106.00	1480194
2025-01-27	106.75	108.15	105.73	107.84	2277667
2025-01-28	109.06	109.06	104.23	105.02	2664748
2025-01-29	104.29	104.93	103.00	103.17	1632485
2025-01-30	104.29	105.60	103.32	105.46	1325743
2025-01-31	105.09	106.03	104.51	104.66	1782557
2025-02-03	103.94	105.89	103.54	105.54	1497724
2025-02-04	105.64	106.53	104.95	105.76	1506628
2025-02-05	106.52	106.97	105.65	106.79	1372361
2025-02-06	107.33	107.85	106.40	107.77	797681
2025-02-07	107.76	108.64	107.43	108.58	1935055
2025-02-10	108.35	109.15	107.64	108.91	2077204
2025-02-11	108.90	109.05	107.95	108.75	1226152
2025-02-12	107.72	109.47	107.63	109.29	1037015
2025-02-13	109.80	111.02	109.25	110.93	1466332
2025-02-14	110.77	111.18	110.02	110.60	1454035
2025-02-18	110.71	111.96	110.41	111.47	1447819
2025-02-19	111.34	112.35	111.06	112.31	1187482
2025-02-20	111.82	112.10	110.47	111.65	1483122
2025-02-21	111.88	112.31	110.80	111.71	1714745
2025-02-24	111.96	113.19	111.57	112.60	1577963
2025-02-25	113.20	114.90	112.82	114.77	1271390
2025-02-26	114.80	115.34	114.21	114.79	1547210
2025-02-27	115.00	117.15	114.71	116.50	1324874
2025-02-28	117.16	118.80	116.68	118.54	2262040
2025-03-03	118.43	120.39	118.00	119.87	2204404
2025-03-04	119.68	120.61	118.83	119.17	2726149
2025-03-05	118.39	120.16	117.79	119.59	2256964
2025-03-06	118.60	119.02	117.06	118.71	1939124
2025-03-07	118.12	118.85	116.06	118.65	2405656
2025-03-10	117.99	121.25	117.85	119.63	2445939
2025-03-11	119.32	119.37	117.34	117.96	2337695
2025-03-12	117.93	118.06	115.51	117.28	2037168

Explore More About BRO

Coins representing dividend payouts and trends

BRO Dividend History

Discover Brown & Brown'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

BRO Stock Split History

Discover Brown & Brown'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

BRO Historical Prices

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

Web Analytics