CBRE Historical Prices

Summary

Key Stock Metrics

107.54

(August 12, 2024)

52-Week Low

161.03

(July 29, 2025)

52-Week High

161.03

(July 29, 2025)

All-Time High

155.40

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2018-03-20	43.00	47.90	43.00	47.88	1646496
2018-03-21	48.03	48.39	47.52	47.72	1332499
2018-03-22	47.53	47.76	46.44	46.48	2634443
2018-03-23	46.47	46.74	45.17	45.22	1798777
2018-03-26	45.85	46.83	45.60	46.75	1975430
2018-03-27	46.78	47.62	46.47	46.68	2174325
2018-03-28	46.83	47.06	46.27	46.70	1783194
2018-03-29	46.97	47.43	46.64	47.22	2158086
2018-04-02	47.03	47.21	45.83	46.46	2031793
2018-04-03	46.89	47.64	46.34	46.83	2577401
2018-04-04	46.35	47.32	45.88	47.25	1532078
2018-04-05	47.49	47.96	47.21	47.79	1194173
2018-04-06	47.37	47.67	46.44	46.73	1804882
2018-04-09	46.88	47.83	46.80	47.27	1377207
2018-04-10	47.92	48.00	47.49	47.87	2083250
2018-04-11	47.40	47.70	47.14	47.24	1326072
2018-04-12	47.64	47.72	47.13	47.21	1290769
2018-04-13	47.39	47.55	46.40	46.61	2054709
2018-04-16	47.06	47.74	46.61	47.58	1977830
2018-04-17	47.97	48.33	47.57	48.06	1702460
2018-04-18	48.26	48.44	47.88	47.90	1262535
2018-04-19	47.96	48.05	47.44	47.55	1532252
2018-04-20	47.63	47.94	47.38	47.43	2111681
2018-04-23	47.57	47.86	47.05	47.28	1451206
2018-04-24	47.63	47.78	46.59	46.89	2348980
2018-04-25	46.64	46.75	45.29	45.39	2486543
2018-04-26	45.45	45.91	45.18	45.22	2103788
2018-04-27	45.17	45.70	45.11	45.67	1779951
2018-04-30	45.82	46.16	45.26	45.31	1492229
2018-05-01	45.25	45.82	45.18	45.80	2287179
2018-05-02	46.01	46.55	45.05	46.29	4235204
2018-05-03	46.19	46.46	45.15	45.96	2072530
2018-05-04	45.69	47.03	45.68	46.73	1307596
2018-05-07	46.79	47.25	46.10	46.28	1746269
2018-05-08	46.40	46.67	46.06	46.48	2653926
2018-05-09	46.67	46.84	46.04	46.71	1826358
2018-05-10	47.00	47.70	46.99	47.24	2069340
2018-05-11	47.40	47.78	46.59	47.04	1659696
2018-05-14	47.25	47.56	46.80	46.96	1498219
2018-05-15	46.71	47.18	46.70	46.93	2365014
2018-05-16	46.85	47.66	46.75	47.42	1408077
2018-05-17	47.25	47.45	46.85	47.42	1305583
2018-05-18	47.48	47.69	47.25	47.43	1364802
2018-05-21	47.62	47.99	47.49	47.73	1255188
2018-05-22	47.72	47.88	47.43	47.68	1455035
2018-05-23	47.50	47.86	47.18	47.85	1596631
2018-05-24	47.79	48.16	47.07	47.75	1994410
2018-05-25	47.66	47.99	47.35	47.56	944924
2018-05-29	47.36	47.45	46.45	46.59	2011978
2018-05-30	46.84	47.30	46.40	47.08	1750054
2018-05-31	47.10	47.10	45.99	46.19	3589700
2018-06-01	46.61	46.61	45.74	46.07	1546766
2018-06-04	46.33	47.01	46.09	47.00	1554148
2018-06-05	47.09	47.63	46.81	47.57	2199154
2018-06-06	47.56	48.07	47.41	48.06	1352016
2018-06-07	48.09	48.28	47.65	47.82	1155250
2018-06-08	47.94	48.62	47.84	48.59	1282697
2018-06-11	48.54	48.80	48.39	48.54	1019066
2018-06-12	48.51	48.85	48.40	48.74	2316279
2018-06-13	48.66	48.95	47.88	47.94	1512928
2018-06-14	48.20	48.35	47.98	48.30	1292694
2018-06-15	47.97	48.67	47.96	48.64	2697918
2018-06-18	48.23	48.78	48.20	48.75	2140275
2018-06-19	48.34	48.71	47.93	48.71	2393092
2018-06-20	48.91	49.07	48.59	49.05	1314792
2018-06-21	49.08	49.13	48.64	48.72	1223327
2018-06-22	49.05	49.19	48.58	48.80	2368710
2018-06-25	48.71	48.75	46.97	47.12	2201228
2018-06-26	47.17	47.37	46.71	47.21	2898674
2018-06-27	47.63	48.10	47.09	47.13	2536606
2018-06-28	46.76	47.40	46.68	47.35	1295348
2018-06-29	47.45	48.09	47.10	47.74	1773452
2018-07-02	47.28	47.68	46.51	47.66	1877018
2018-07-03	47.87	48.19	47.54	47.61	782241
2018-07-05	47.71	48.24	47.29	48.19	1258163
2018-07-06	48.37	48.76	48.25	48.60	1296132
2018-07-09	48.80	49.25	48.74	49.20	1287756
2018-07-10	49.40	49.89	48.85	49.35	2218377
2018-07-11	48.84	49.02	48.06	48.19	1177377
2018-07-12	48.50	48.77	48.01	48.62	888085
2018-07-13	48.88	49.34	48.69	49.11	1262751
2018-07-16	49.00	49.10	48.55	48.79	1294566
2018-07-17	48.73	49.69	48.51	49.67	2146281
2018-07-18	49.54	50.00	49.07	49.98	1097384
2018-07-19	49.95	50.11	49.59	49.66	1537952
2018-07-20	49.56	49.77	49.27	49.33	1309470
2018-07-23	49.44	49.44	48.97	49.20	1228909
2018-07-24	49.28	49.52	48.83	49.18	1818218
2018-07-25	49.22	49.35	48.73	49.35	1371880
2018-07-26	49.13	50.02	49.13	49.84	1483266
2018-07-27	50.11	50.43	49.74	49.97	1524936
2018-07-30	49.94	50.19	49.11	49.18	1045517
2018-07-31	49.44	50.02	49.28	49.80	1539586
2018-08-01	49.77	50.04	49.38	49.86	1684631
2018-08-02	49.28	49.74	48.72	49.32	1754443
2018-08-03	49.69	49.81	49.16	49.50	1282732
2018-08-06	49.34	49.53	48.99	49.37	1195914
2018-08-07	49.63	49.77	49.32	49.60	1250206
2018-08-08	49.58	49.58	47.77	48.07	1870878
2018-08-09	47.94	48.23	47.50	47.97	1245257
2018-08-10	47.51	47.73	46.96	46.99	1474198
2018-08-13	46.86	47.07	46.06	46.08	2191642
2018-08-14	46.23	47.04	46.16	46.92	2585404
2018-08-15	46.69	47.02	46.18	46.51	1547826
2018-08-16	46.61	47.25	46.49	46.88	1518547
2018-08-17	46.92	47.59	46.64	47.54	3710931
2018-08-20	47.42	47.59	47.26	47.32	1451348
2018-08-21	47.52	48.29	47.45	48.08	1431137
2018-08-22	47.93	48.18	47.76	47.85	1056111
2018-08-23	47.87	47.87	47.42	47.63	1385384
2018-08-24	47.65	48.04	47.51	47.56	1083442
2018-08-27	47.92	48.27	47.74	47.97	1646173
2018-08-28	48.02	48.42	47.68	48.34	1435788
2018-08-29	48.34	48.40	47.83	47.95	1234080
2018-08-30	47.90	48.49	47.85	48.05	1383764
2018-08-31	48.15	48.88	48.00	48.81	1681968
2018-09-04	48.79	48.82	47.45	47.50	1834807
2018-09-05	47.39	47.60	46.96	47.16	1484902
2018-09-06	47.25	47.58	46.73	46.88	1057294
2018-09-07	46.65	46.65	45.75	45.80	1517047
2018-09-10	46.03	46.46	45.73	46.35	1309003
2018-09-11	46.16	46.75	46.10	46.65	1102521
2018-09-12	46.58	46.72	46.24	46.46	1029069
2018-09-13	46.77	46.89	46.43	46.45	1079655
2018-09-14	46.55	46.80	46.43	46.77	1119187
2018-09-17	46.77	46.77	45.63	45.73	1226640
2018-09-18	45.71	45.92	45.25	45.71	2067523
2018-09-19	45.78	46.01	44.87	44.90	1667718
2018-09-20	45.16	45.87	44.90	45.74	1454703
2018-09-21	46.12	46.12	45.40	45.46	5191448
2018-09-24	45.21	45.50	44.99	45.25	1348197
2018-09-25	45.20	45.41	44.34	44.54	2060796
2018-09-26	44.54	44.83	44.30	44.33	1663429
2018-09-27	44.26	44.52	44.11	44.20	1042475
2018-09-28	44.06	44.30	43.56	44.10	1886546
2018-10-01	44.26	44.64	44.23	44.44	1575410
2018-10-02	44.29	44.57	44.05	44.06	1890731
2018-10-03	44.42	44.74	44.15	44.32	1650648
2018-10-04	44.41	44.44	43.22	43.27	2204980
2018-10-05	43.25	43.42	41.81	42.07	2381739
2018-10-08	42.07	42.41	41.77	42.06	1781923
2018-10-09	42.04	42.27	41.03	41.20	4106778
2018-10-10	40.91	41.35	39.95	40.01	3754439
2018-10-11	39.91	40.16	38.62	39.01	3099334
2018-10-12	39.44	40.04	38.53	38.91	3061578
2018-10-15	38.91	39.86	38.88	39.48	2681026
2018-10-16	39.70	40.41	39.54	40.32	2176002
2018-10-17	40.30	40.53	39.45	39.66	1698103
2018-10-18	39.45	40.06	39.28	39.39	1672066
2018-10-19	39.41	39.93	39.29	39.55	1820291
2018-10-22	39.76	40.07	39.08	39.26	1657241
2018-10-23	38.64	39.64	38.20	39.29	2688813
2018-10-24	39.46	39.78	38.55	38.55	2693817
2018-10-25	38.74	39.76	38.68	39.34	2024090
2018-10-26	38.76	39.43	38.05	38.77	2337416
2018-10-29	39.25	39.82	38.86	39.36	2152815
2018-10-30	39.56	40.21	39.25	40.12	2262329
2018-10-31	40.60	40.82	40.20	40.29	2902936
2018-11-01	40.64	42.45	39.36	42.25	3231212
2018-11-02	42.66	42.83	41.40	41.74	1938430
2018-11-05	41.74	42.16	41.46	41.89	1820554
2018-11-06	42.05	42.87	41.81	42.81	2376436
2018-11-07	43.26	43.60	42.96	43.59	1275268
2018-11-08	43.15	43.64	43.15	43.61	1529684
2018-11-09	43.50	43.50	42.76	42.99	1840522
2018-11-12	42.99	43.29	42.55	42.72	1482855
2018-11-13	43.11	43.53	42.54	42.67	1656343
2018-11-14	43.09	43.66	42.29	42.92	2262747
2018-11-15	42.54	43.28	41.95	43.18	1914667
2018-11-16	43.03	43.87	42.95	43.72	1887809
2018-11-19	43.82	44.41	43.44	43.61	1863073
2018-11-20	43.18	43.28	42.00	42.12	1694137
2018-11-21	42.33	42.84	42.01	42.25	2091187
2018-11-23	42.00	43.16	41.84	42.73	873307
2018-11-26	43.24	43.68	42.91	43.21	1481820
2018-11-27	43.19	43.20	42.46	42.75	1386544
2018-11-28	42.77	43.60	42.27	43.59	1273162
2018-11-29	43.33	43.56	42.82	43.14	1220724
2018-11-30	43.23	43.74	42.98	43.68	2151288
2018-12-03	44.29	44.67	43.73	44.26	1400097
2018-12-04	44.10	44.24	41.69	41.74	1814276
2018-12-06	40.97	42.61	40.87	42.60	2724540
2018-12-07	42.90	43.21	41.00	41.15	1794615
2018-12-10	41.06	41.28	40.31	41.15	1778833
2018-12-11	41.71	41.94	40.96	40.97	1419928
2018-12-12	41.52	42.21	40.80	40.81	2378832
2018-12-13	40.85	41.80	40.85	41.46	1952946
2018-12-14	41.07	41.81	40.94	41.04	1339177
2018-12-17	40.85	40.94	39.43	39.46	2755892
2018-12-18	39.92	41.55	39.63	41.15	3265361
2018-12-19	41.14	42.21	40.44	40.47	3242362
2018-12-20	40.26	40.75	39.26	39.40	3058496
2018-12-21	39.51	40.69	38.63	38.73	6187299
2018-12-24	38.48	38.79	37.64	37.64	2277153
2018-12-26	37.98	39.45	37.45	39.43	2582894
2018-12-27	38.76	40.13	38.10	40.13	2125072
2018-12-28	40.33	40.64	39.64	39.89	1625998
2018-12-31	40.10	40.83	39.32	40.04	1278963
2019-01-02	39.45	40.35	39.23	39.93	1856521
2019-01-03	39.28	39.28	37.85	37.89	3064576
2019-01-04	38.39	39.68	38.32	39.45	2058678
2019-01-07	39.60	40.28	39.45	40.01	2179908
2019-01-08	40.46	41.53	40.31	41.32	1600415
2019-01-09	41.52	41.87	41.17	41.61	1226056
2019-01-10	41.49	42.12	41.20	42.09	843586
2019-01-11	41.78	42.54	41.66	42.53	961131
2019-01-14	42.18	42.75	42.07	42.31	1151390
2019-01-15	42.45	42.62	41.93	42.59	1570776
2019-01-16	42.79	43.17	42.79	42.98	1440899
2019-01-17	42.64	43.86	42.64	43.75	1291499
2019-01-18	44.07	44.69	43.82	44.55	1452998
2019-01-22	44.40	44.51	43.55	43.98	1475469
2019-01-23	44.47	44.47	42.95	43.25	1825790
2019-01-24	43.18	44.23	43.12	44.06	1287195
2019-01-25	44.27	44.90	44.20	44.65	1599258
2019-01-28	44.13	44.62	43.85	44.53	1256477
2019-01-29	44.33	44.96	44.29	44.59	1132562
2019-01-30	44.88	45.41	44.26	45.30	1148025
2019-01-31	45.26	45.81	45.02	45.75	1680763
2019-02-01	45.90	45.98	45.52	45.92	1496550
2019-02-04	45.90	46.55	45.58	46.54	1629337
2019-02-05	46.59	46.60	45.89	46.57	1524771
2019-02-06	46.37	46.54	46.10	46.28	1256001
2019-02-07	45.96	46.52	45.81	46.16	1030506
2019-02-08	45.40	46.43	45.40	46.39	1343520
2019-02-11	46.61	47.18	46.45	46.76	1408516
2019-02-12	47.14	47.92	47.14	47.83	2177382
2019-02-13	49.40	49.52	48.41	49.24	2994396
2019-02-14	49.49	50.00	49.11	49.48	2216515
2019-02-15	49.87	50.21	49.64	50.04	4899311
2019-02-19	49.78	50.30	49.76	50.13	2401076
2019-02-20	50.24	50.32	49.78	50.12	1831766
2019-02-21	49.94	50.57	49.91	50.57	1885983
2019-02-22	50.77	50.94	50.56	50.87	1161893
2019-02-25	51.10	51.35	50.39	50.47	1527147
2019-02-26	50.36	50.45	49.83	49.99	1786886
2019-02-27	49.79	50.04	49.34	49.72	1550957
2019-02-28	49.67	50.18	49.53	49.76	1405121
2019-03-01	50.19	50.63	49.51	49.67	1887658
2019-03-04	49.75	50.31	49.35	50.31	1502670
2019-03-05	50.32	50.93	49.75	50.50	2475101
2019-03-06	50.49	50.49	49.30	49.30	1908717
2019-03-07	49.41	50.29	49.38	49.86	2103800
2019-03-08	49.41	50.15	49.13	50.09	1065142
2019-03-11	50.55	50.68	50.20	50.57	1479935
2019-03-12	50.58	50.58	49.69	49.79	2539623
2019-03-13	50.05	50.50	49.86	50.33	1585792
2019-03-14	50.30	50.33	49.91	50.11	1663492
2019-03-15	50.25	50.76	50.17	50.64	2096701
2019-03-18	50.64	50.94	50.42	50.89	1650693
2019-03-19	51.20	51.46	50.43	50.57	1608892
2019-03-20	50.46	50.50	48.98	49.37	2190531
2019-03-21	49.25	49.88	49.21	49.72	1879083
2019-03-22	49.51	49.58	48.01	48.25	1308190
2019-03-25	48.16	48.79	47.97	48.29	1268631
2019-03-26	48.64	49.00	48.61	48.82	1341601
2019-03-27	48.91	49.28	48.40	48.60	1580468
2019-03-28	48.67	49.05	48.32	48.93	1288374
2019-03-29	49.27	49.80	49.20	49.45	1802073
2019-04-01	49.81	50.46	49.72	50.35	1514359
2019-04-02	50.40	50.52	49.81	50.45	1230489
2019-04-03	50.90	51.19	50.62	50.94	1335432
2019-04-04	50.81	51.21	50.72	50.89	1035233
2019-04-05	51.05	51.36	50.93	51.31	1532018
2019-04-08	51.34	51.34	50.67	50.91	1152150
2019-04-09	50.59	51.05	50.26	50.38	848767
2019-04-10	50.56	50.91	50.54	50.87	645758
2019-04-11	51.11	51.60	50.81	51.26	1204172
2019-04-12	51.62	52.19	51.41	52.17	1671044
2019-04-15	52.16	52.41	50.98	51.24	1177990
2019-04-16	51.67	51.75	50.61	50.67	1371545
2019-04-17	51.18	51.18	50.36	50.41	1140940
2019-04-18	50.37	50.75	50.23	50.73	1023619
2019-04-22	50.50	50.59	50.17	50.51	741732
2019-04-23	50.61	51.64	50.49	51.49	1385955
2019-04-24	51.48	52.04	51.32	51.75	1189152
2019-04-25	51.54	51.67	50.89	51.29	990907
2019-04-26	51.40	51.80	51.31	51.75	748836
2019-04-29	51.79	51.92	51.23	51.44	926843
2019-04-30	51.39	52.09	51.30	52.07	1356681
2019-05-01	52.10	52.36	51.47	51.48	1447647
2019-05-02	51.37	52.07	50.97	51.43	1587676
2019-05-03	51.75	51.89	51.49	51.81	963959
2019-05-06	50.97	51.75	50.65	51.61	1222959
2019-05-07	51.16	51.16	49.75	50.03	1384050
2019-05-08	50.04	50.99	49.32	49.47	2335121
2019-05-09	48.94	48.94	47.68	48.61	2496355
2019-05-10	48.41	48.84	47.76	48.71	1567175
2019-05-13	47.79	48.23	47.58	48.13	2349930
2019-05-14	48.13	49.00	47.65	47.71	2062443
2019-05-15	47.45	47.89	47.08	47.75	1368593
2019-05-16	47.98	48.21	47.65	47.69	1308633
2019-05-17	47.20	47.60	46.97	47.30	1331517
2019-05-20	47.10	47.48	46.58	46.78	1448716
2019-05-21	47.07	47.51	47.07	47.30	1070465
2019-05-22	47.05	47.40	46.82	47.29	1594189
2019-05-23	46.98	47.40	46.50	47.35	2184486
2019-05-24	47.77	48.57	47.77	48.11	2090576
2019-05-28	48.14	49.30	48.14	48.41	4367887
2019-05-29	48.38	48.41	47.10	47.22	2021957
2019-05-30	47.22	47.47	46.18	46.27	1354701
2019-05-31	45.79	45.92	45.16	45.70	1959698
2019-06-03	45.76	46.81	45.51	46.47	1816030
2019-06-04	46.75	47.39	46.43	47.36	1864499
2019-06-05	47.77	47.96	46.75	47.75	1062558
2019-06-06	47.71	48.38	47.63	48.31	1214745
2019-06-07	48.48	49.55	48.48	49.26	1414569
2019-06-10	49.51	49.95	49.33	49.90	1067829
2019-06-11	49.99	50.88	49.63	49.70	2234654
2019-06-12	49.72	49.76	48.99	49.07	1202430
2019-06-13	49.36	49.81	49.00	49.73	1037003
2019-06-14	49.85	49.97	49.42	49.56	1068306
2019-06-17	49.59	50.11	49.58	49.67	764389
2019-06-18	50.19	50.76	49.95	50.23	1217817
2019-06-19	50.27	50.57	49.87	50.43	915791
2019-06-20	50.97	51.20	50.26	50.55	1407733
2019-06-21	50.65	51.80	50.50	51.35	3044810
2019-06-24	51.42	51.58	50.69	50.69	1404861
2019-06-25	50.93	50.93	50.02	50.04	1432885
2019-06-26	50.03	50.15	49.40	49.74	1396721
2019-06-27	49.87	51.41	49.87	50.83	1350474
2019-06-28	51.11	51.59	50.78	51.30	2605701
2019-07-01	52.00	52.63	51.88	52.32	1829246
2019-07-02	52.48	52.67	51.98	52.25	1483901
2019-07-03	52.54	52.97	52.36	52.95	693241
2019-07-05	52.51	53.15	52.16	52.77	724459
2019-07-08	52.49	52.85	51.61	51.79	1293394
2019-07-09	51.43	52.36	51.39	52.25	1153612
2019-07-10	52.30	52.74	51.84	52.04	1171324
2019-07-11	52.50	52.73	51.76	52.28	986025
2019-07-12	52.32	52.90	52.28	52.80	697889
2019-07-15	52.80	52.85	52.44	52.69	870147
2019-07-16	52.98	52.98	52.56	52.56	1193108
2019-07-17	52.57	52.79	51.87	52.00	938205
2019-07-18	51.98	52.45	51.76	52.22	1371819
2019-07-19	52.53	52.84	52.09	52.11	1204527
2019-07-22	52.26	52.70	52.16	52.21	999978
2019-07-23	52.38	52.79	52.11	52.56	1135757
2019-07-24	52.54	53.08	52.28	52.99	1080814
2019-07-25	53.28	53.34	52.52	52.54	1217857
2019-07-26	52.61	53.09	52.45	52.88	1156641
2019-07-29	53.09	53.25	52.80	52.99	865525
2019-07-30	52.60	53.24	52.60	53.19	1088583
2019-07-31	53.09	53.69	52.64	53.01	1619992
2019-08-01	53.50	56.47	53.50	54.50	2044639
2019-08-02	54.45	54.49	52.89	53.51	1361562
2019-08-05	52.43	52.46	50.19	50.79	1575117
2019-08-06	51.18	51.78	50.99	51.60	1525757
2019-08-07	50.81	52.01	50.48	51.66	1458877
2019-08-08	51.97	53.13	51.75	53.09	1702673
2019-08-09	52.98	53.46	52.48	53.23	1269848
2019-08-12	52.85	53.15	52.14	52.51	650859
2019-08-13	52.28	53.17	52.12	52.87	2049698
2019-08-14	52.15	52.17	49.84	49.86	2110650
2019-08-15	50.00	50.69	49.49	50.46	1704335
2019-08-16	50.82	51.76	50.77	51.65	1064470
2019-08-19	52.33	52.68	52.02	52.23	749322
2019-08-20	52.25	52.57	51.90	52.14	836583
2019-08-21	52.78	53.09	52.45	52.80	1185951
2019-08-22	52.77	52.79	51.55	51.86	1507734
2019-08-23	51.34	51.44	49.06	49.26	1802654
2019-08-26	49.66	49.89	49.09	49.39	1489847
2019-08-27	49.80	50.02	49.26	49.33	1879996
2019-08-28	49.27	50.25	49.00	50.11	1152210
2019-08-29	50.68	51.89	50.60	51.63	1254365
2019-08-30	52.00	52.41	51.58	52.27	1508237
2019-09-03	51.68	52.06	51.19	51.95	1633977
2019-09-04	52.50	52.72	52.22	52.58	1290060
2019-09-05	53.11	53.86	53.03	53.15	1012315
2019-09-06	53.29	54.10	53.08	53.86	1452513
2019-09-09	54.15	55.52	54.05	55.35	1696711
2019-09-10	55.31	55.73	55.06	55.73	1631306
2019-09-11	55.51	56.14	54.94	55.11	1924591
2019-09-12	55.36	55.40	54.49	54.72	1472847
2019-09-13	54.74	54.74	53.89	54.00	2386615
2019-09-16	53.66	54.26	53.42	54.12	1343966
2019-09-17	53.66	54.07	53.25	53.90	1650053
2019-09-18	53.88	53.98	53.24	53.92	1177657
2019-09-19	53.94	54.25	53.63	53.85	1147910
2019-09-20	54.10	54.41	53.41	53.54	6519879
2019-09-23	53.09	53.51	52.57	52.78	1405167
2019-09-24	53.15	53.49	52.08	52.36	1594214
2019-09-25	52.28	53.76	52.28	53.38	1546027
2019-09-26	53.54	53.55	52.92	53.24	789343
2019-09-27	53.53	53.67	52.50	52.90	1160983
2019-09-30	53.20	53.51	52.91	53.01	1578988
2019-10-01	53.08	53.62	51.09	51.19	1660084
2019-10-02	50.67	51.00	49.25	49.45	1995040
2019-10-03	49.24	49.98	48.76	49.98	1728324
2019-10-04	50.15	50.70	50.11	50.67	1310668
2019-10-07	50.49	51.12	50.00	50.42	1828382
2019-10-08	49.95	50.32	49.59	49.63	1537467
2019-10-09	50.23	50.66	50.01	50.34	1245252
2019-10-10	50.14	51.02	50.14	50.49	1872688
2019-10-11	51.20	52.30	51.20	51.82	1961863
2019-10-14	51.71	52.09	51.36	51.98	1035795
2019-10-15	51.96	53.17	51.92	52.49	1592936
2019-10-16	52.37	52.94	51.85	52.47	1530040
2019-10-17	52.77	53.13	52.30	52.35	1434593
2019-10-18	52.29	52.41	51.20	52.21	1840010
2019-10-21	52.69	52.98	52.25	52.65	1345338
2019-10-22	52.70	52.70	51.64	51.71	1348303
2019-10-23	51.82	52.39	51.73	52.37	945493
2019-10-24	52.47	52.57	51.87	52.45	967427
2019-10-25	52.29	52.76	52.00	52.61	863271
2019-10-28	53.01	53.40	52.97	53.25	795200
2019-10-29	52.99	54.22	52.89	53.63	1287111
2019-10-30	53.78	53.86	53.04	53.81	846875
2019-10-31	53.61	53.95	53.14	53.55	1752674
2019-11-01	53.86	54.83	53.76	54.79	982669
2019-11-04	55.19	55.25	54.57	54.84	1441340
2019-11-05	55.29	56.60	55.00	55.54	2525510
2019-11-06	55.01	55.58	52.75	53.08	1757641
2019-11-07	53.70	54.69	53.64	54.50	1413303
2019-11-08	54.34	54.90	53.98	54.89	1191483
2019-11-11	54.38	55.35	54.26	55.16	988137
2019-11-12	55.06	55.78	54.90	55.05	1646144
2019-11-13	54.74	55.18	54.39	55.07	1396431
2019-11-14	55.07	55.60	54.90	55.57	1284218
2019-11-15	55.30	56.72	55.26	56.44	1781014
2019-11-18	56.37	56.44	55.37	56.05	1250430
2019-11-19	56.03	56.16	55.26	55.87	2404760
2019-11-20	55.56	56.01	54.99	55.50	1738456
2019-11-21	55.60	55.60	54.73	54.78	1189924
2019-11-22	54.94	55.10	54.72	54.91	1027425
2019-11-25	55.00	56.18	54.98	56.12	1372101
2019-11-26	56.59	57.92	56.33	57.88	3074531
2019-11-27	57.80	58.00	57.09	57.56	1174762
2019-11-29	57.36	57.77	56.94	57.02	665322
2019-12-02	57.09	57.22	55.91	56.52	1455311
2019-12-03	55.97	56.53	55.60	56.32	1169329
2019-12-04	56.53	57.56	56.47	57.03	879632
2019-12-05	57.10	57.93	57.04	57.87	1348858
2019-12-06	58.40	58.66	57.94	58.50	1331193
2019-12-09	58.25	58.78	58.25	58.28	1350829
2019-12-10	58.43	58.56	58.17	58.48	1032231
2019-12-11	58.61	59.16	58.32	58.41	1480957
2019-12-12	58.38	59.34	58.17	58.96	1056023
2019-12-13	58.79	58.91	57.74	58.26	1724861
2019-12-16	58.60	59.41	58.27	59.22	1905655
2019-12-17	59.55	59.55	58.15	58.84	2432690
2019-12-18	58.60	60.29	58.60	60.11	2028884
2019-12-19	59.67	60.10	59.58	59.82	1574939
2019-12-20	60.38	61.02	59.82	60.64	3958509
2019-12-23	60.87	60.87	59.98	60.11	1379553
2019-12-24	59.94	60.71	59.86	60.59	298249
2019-12-26	60.32	61.28	60.15	61.28	738393
2019-12-27	61.18	61.30	60.61	60.95	763353
2019-12-30	60.97	61.28	60.36	61.04	694805
2019-12-31	61.03	61.54	60.75	61.29	1036832
2020-01-02	61.90	61.90	60.97	61.48	1209386
2020-01-03	60.44	61.28	60.00	60.97	1213324
2020-01-06	60.56	60.88	60.25	60.69	1489375
2020-01-07	60.67	60.75	60.01	60.62	1012095
2020-01-08	60.81	61.06	60.17	60.20	1252295
2020-01-09	60.49	60.79	60.25	60.56	986520
2020-01-10	60.58	60.64	60.07	60.24	837699
2020-01-13	60.01	60.82	59.90	60.66	1038807
2020-01-14	60.49	60.79	60.13	60.28	971083
2020-01-15	60.02	60.77	60.02	60.39	955575
2020-01-16	60.66	61.28	60.45	60.80	1222111
2020-01-17	61.09	61.44	60.77	61.03	1374318
2020-01-21	60.75	61.41	60.61	61.10	1424664
2020-01-22	61.67	61.78	60.82	60.91	892000
2020-01-23	60.74	61.37	60.35	60.84	1026942
2020-01-24	60.62	61.04	60.26	60.77	1509946
2020-01-27	59.66	60.49	59.26	60.44	1782002
2020-01-28	60.84	61.59	60.81	61.46	1105796
2020-01-29	61.70	61.74	61.25	61.45	918444
2020-01-30	60.81	61.98	60.81	61.88	1004269
2020-01-31	61.63	61.85	60.89	61.05	1707694
2020-02-03	61.41	62.48	61.41	62.02	1019126
2020-02-04	62.81	64.08	62.64	63.43	1295829
2020-02-05	63.86	64.16	63.48	63.93	1363283
2020-02-06	64.30	64.61	63.70	63.88	1070503
2020-02-07	63.50	64.23	63.38	64.03	1329080
2020-02-10	64.03	64.36	63.94	64.25	636355
2020-02-11	64.67	64.75	62.88	63.08	1680815
2020-02-12	63.23	63.71	62.18	63.69	1486095
2020-02-13	63.39	64.14	63.18	64.12	920519
2020-02-14	64.04	64.31	63.78	63.96	873376
2020-02-18	63.96	63.96	63.15	63.46	998484
2020-02-19	63.40	63.67	63.26	63.40	989011
2020-02-20	63.14	63.90	62.92	63.70	1212898
2020-02-21	63.49	63.70	62.39	62.73	1059029
2020-02-24	61.01	61.40	59.62	60.07	1282729
2020-02-25	60.13	60.65	57.81	57.96	1412239
2020-02-26	58.29	58.94	56.93	56.93	2033505
2020-02-27	56.01	58.38	53.53	56.54	3415166
2020-02-28	55.25	56.90	54.39	56.14	4469177
2020-03-02	56.28	58.19	55.54	58.19	1817362
2020-03-03	58.22	59.23	56.92	57.73	2086079
2020-03-04	58.36	59.31	58.02	59.16	1594587
2020-03-05	57.43	58.18	56.16	56.78	2045214
2020-03-06	54.70	55.54	52.81	54.58	2786427
2020-03-09	50.13	51.62	49.07	49.17	2846447
2020-03-10	50.75	52.77	48.95	52.61	2792626
2020-03-11	51.13	51.59	49.11	49.69	3006750
2020-03-12	45.75	48.94	44.41	44.53	3185207
2020-03-13	47.21	47.21	43.51	46.38	3877520
2020-03-16	36.40	41.32	34.69	38.40	3962642
2020-03-17	39.11	40.24	35.23	36.28	6622791
2020-03-18	34.00	35.70	31.51	35.52	3458891
2020-03-19	34.88	41.03	34.47	39.44	3154862
2020-03-20	40.24	40.51	34.25	34.26	3168574
2020-03-23	34.26	35.04	29.17	29.83	4279527
2020-03-24	31.12	35.93	31.03	33.86	4394353
2020-03-25	33.60	37.33	33.03	35.80	2974271
2020-03-26	36.31	41.00	35.76	40.65	2303726
2020-03-27	39.33	40.09	38.01	39.20	2120343
2020-03-30	39.20	41.24	38.03	41.03	2100475
2020-03-31	40.67	41.41	37.35	37.71	2683567
2020-04-01	35.54	36.61	34.21	35.74	3207093
2020-04-02	35.05	37.54	35.05	36.67	3970754
2020-04-03	36.67	36.79	34.73	35.50	2202660
2020-04-06	37.62	40.06	36.86	39.78	2975673
2020-04-07	42.45	44.05	42.00	42.05	3374265
2020-04-08	42.12	45.57	41.55	45.26	2913418
2020-04-09	45.27	46.04	43.66	45.61	4439134
2020-04-13	45.00	45.42	43.19	43.46	1883361
2020-04-14	44.69	44.76	43.44	43.86	2378498
2020-04-15	42.18	43.14	41.63	42.89	2162129
2020-04-16	42.95	42.95	41.58	42.54	2174898
2020-04-17	44.23	45.06	44.10	44.50	1908905
2020-04-20	43.30	44.06	41.96	41.96	2224075
2020-04-21	40.63	41.09	39.83	39.97	2480823
2020-04-22	41.12	41.19	39.42	39.77	3158244
2020-04-23	40.06	41.06	39.80	39.99	1723437
2020-04-24	40.50	40.57	39.69	39.99	1664676
2020-04-27	40.07	41.59	40.07	41.39	1397389
2020-04-28	42.47	43.07	41.72	41.90	1738407
2020-04-29	43.62	45.10	42.65	44.92	2025534
2020-04-30	44.00	44.00	42.68	42.93	2125396
2020-05-01	41.66	41.85	39.26	39.70	2208117
2020-05-04	38.69	39.52	38.55	39.39	1718563
2020-05-05	40.29	41.40	39.54	39.59	2423598
2020-05-06	40.06	40.58	38.13	38.15	2399870
2020-05-07	39.63	41.83	38.20	40.89	2187444
2020-05-08	41.65	42.54	41.40	41.60	1370049
2020-05-11	41.18	41.18	40.47	40.82	1857576
2020-05-12	40.82	40.96	37.15	37.20	1996416
2020-05-13	36.70	36.86	34.20	34.84	4229462
2020-05-14	34.06	35.91	33.03	35.85	2629156
2020-05-15	35.59	36.44	35.12	35.99	1820585
2020-05-18	37.77	39.56	37.54	39.09	2455657
2020-05-19	38.98	39.10	37.95	37.97	2162163
2020-05-20	38.82	39.96	38.61	39.60	2634639
2020-05-21	39.42	40.84	39.42	40.75	2707658
2020-05-22	40.80	40.92	40.08	40.30	2598107
2020-05-26	42.36	44.73	42.36	43.94	3112036
2020-05-27	45.00	45.60	43.27	45.15	2177953
2020-05-28	45.72	45.98	43.97	44.12	2731451
2020-05-29	43.21	44.29	42.81	43.98	6324170
2020-06-01	43.81	44.59	43.59	44.14	1331281
2020-06-02	44.51	46.22	44.19	45.99	2309513
2020-06-03	47.47	50.20	47.04	49.50	3234382
2020-06-04	49.01	51.01	48.25	50.41	3064214
2020-06-05	53.57	55.63	53.43	54.02	3442647
2020-06-08	55.00	56.05	54.49	55.49	2342686
2020-06-09	53.48	54.14	52.51	53.33	2066685
2020-06-10	52.77	53.20	50.96	51.33	1993741
2020-06-11	48.50	48.62	46.19	46.31	2606859
2020-06-12	48.60	48.60	45.75	47.57	2133607
2020-06-15	45.15	48.06	45.03	47.86	3025186
2020-06-16	50.33	50.46	47.26	48.37	1920630
2020-06-17	48.66	48.74	47.14	47.79	2342205
2020-06-18	47.21	47.70	47.03	47.48	1039672
2020-06-19	48.19	48.26	45.99	46.74	2309114
2020-06-22	46.07	46.39	45.25	46.19	1333625
2020-06-23	46.91	47.06	45.78	46.01	1556089
2020-06-24	45.06	45.20	42.55	42.75	2289457
2020-06-25	42.35	43.55	41.61	43.52	2397555
2020-06-26	43.52	44.06	42.43	43.04	5525624
2020-06-29	43.41	44.26	42.83	44.24	1550683
2020-06-30	44.33	45.49	44.15	45.22	1697925
2020-07-01	45.51	45.83	44.46	44.85	1597742
2020-07-02	45.84	46.57	45.09	45.51	1399643
2020-07-06	46.48	47.10	45.70	46.38	1471279
2020-07-07	45.73	45.90	44.24	44.31	1478665
2020-07-08	44.07	44.77	43.54	44.49	1447143
2020-07-09	44.86	44.93	42.64	43.87	2278775
2020-07-10	43.75	45.05	43.75	44.20	1211290
2020-07-13	44.54	44.81	43.19	43.19	1519388
2020-07-14	42.89	43.62	42.54	43.35	1533041
2020-07-15	44.84	45.51	44.35	45.22	1764058
2020-07-16	44.81	45.33	44.38	44.59	890942
2020-07-17	44.97	45.49	44.77	44.95	1458044
2020-07-20	44.65	44.91	43.95	44.26	1295386
2020-07-21	44.48	45.04	43.77	43.94	1292190
2020-07-22	43.45	44.62	43.30	44.36	1175194
2020-07-23	44.14	44.45	43.48	43.92	1557963
2020-07-24	44.06	44.33	42.97	43.16	1046478
2020-07-27	42.95	43.15	42.03	42.33	2575215
2020-07-28	42.33	42.89	41.76	41.85	2011429
2020-07-29	42.33	43.02	41.85	43.00	1554488
2020-07-30	42.20	43.36	41.62	43.27	1562354
2020-07-31	43.33	43.99	42.17	43.81	3714365
2020-08-03	43.62	43.66	41.26	41.35	2808651
2020-08-04	41.15	41.84	41.03	41.49	2367453
2020-08-05	42.04	42.86	41.46	42.83	2759344
2020-08-06	42.39	42.86	42.01	42.25	2631745
2020-08-07	42.22	44.20	42.08	44.02	1501130
2020-08-10	44.04	45.86	43.97	45.37	1729556
2020-08-11	46.42	47.80	46.29	47.20	2115250
2020-08-12	47.34	48.58	47.10	47.28	1764257
2020-08-13	46.80	47.09	45.76	46.03	838647
2020-08-14	45.78	46.46	45.43	46.02	1049409
2020-08-17	45.93	46.01	44.93	45.09	1474676
2020-08-18	45.16	45.43	44.57	44.66	966899
2020-08-19	44.38	44.58	43.76	44.31	1000102
2020-08-20	43.83	44.61	43.63	44.08	1278416
2020-08-21	44.40	45.05	44.34	44.91	883152
2020-08-24	45.08	47.06	44.95	47.01	1277992
2020-08-25	47.32	48.03	47.01	47.39	1715190
2020-08-26	47.01	47.32	46.47	46.98	1704853
2020-08-27	46.89	47.90	46.87	47.35	1306571
2020-08-28	47.55	47.90	46.97	47.85	863316
2020-08-31	47.96	47.96	46.57	47.03	2046715
2020-09-01	46.80	47.91	46.41	47.77	984910
2020-09-02	47.90	49.16	47.58	49.04	2494751
2020-09-03	48.86	49.99	47.92	48.62	1577936
2020-09-04	49.31	49.42	47.67	48.22	1256362
2020-09-08	47.93	48.43	47.26	47.63	1796265
2020-09-09	47.73	49.07	47.56	48.53	1541826
2020-09-10	48.91	48.91	47.42	47.52	1163874
2020-09-11	47.93	47.98	46.37	46.91	1277472
2020-09-14	47.40	49.04	47.40	48.78	1132472
2020-09-15	49.21	50.23	49.05	49.63	1287437
2020-09-16	49.92	51.03	49.47	49.99	1172356
2020-09-17	49.48	49.91	48.95	49.57	1355231
2020-09-18	49.10	49.55	48.42	48.48	2265166
2020-09-21	47.32	47.51	45.17	46.45	2102546
2020-09-22	46.56	47.30	45.67	46.01	1201138
2020-09-23	46.14	46.60	44.64	45.00	1460777
2020-09-24	44.97	46.60	44.59	45.66	1438480
2020-09-25	45.20	46.72	45.19	46.32	911286
2020-09-28	47.29	47.88	46.95	47.34	1439791
2020-09-29	47.14	47.36	46.21	46.77	872316
2020-09-30	47.17	48.11	46.59	46.97	1741356
2020-10-01	47.41	48.20	46.81	47.40	1993361
2020-10-02	46.44	48.28	46.10	48.07	1688866
2020-10-05	48.68	49.09	47.94	48.61	1615549
2020-10-06	48.87	49.99	48.34	48.57	2347924
2020-10-07	49.00	49.17	48.47	48.95	1456131
2020-10-08	49.21	51.00	49.05	50.99	1003377
2020-10-09	51.50	51.58	49.71	49.90	1857283
2020-10-12	50.26	50.41	49.14	50.31	1397608
2020-10-13	49.88	50.10	49.01	49.05	894018
2020-10-14	49.11	49.65	48.92	49.02	1036751
2020-10-15	48.49	49.38	48.34	49.04	1212114
2020-10-16	48.99	49.24	47.80	48.61	1423457
2020-10-19	48.87	48.93	47.48	47.58	1150671
2020-10-20	48.03	48.94	47.86	47.90	1032204
2020-10-21	47.52	47.79	46.74	47.05	1102893
2020-10-22	46.86	47.37	46.61	46.73	1196751
2020-10-23	46.99	47.36	46.38	46.66	1263840
2020-10-26	45.99	46.10	44.98	45.58	1645594
2020-10-27	45.56	45.86	44.84	44.86	1762735
2020-10-28	43.69	44.45	43.17	43.92	1858884
2020-10-29	45.08	51.45	44.75	51.30	3808597
2020-10-30	50.50	51.06	48.73	50.40	2239150
2020-11-02	50.96	53.55	50.81	52.67	2650615
2020-11-03	53.72	53.72	50.58	51.93	1774565
2020-11-04	51.62	53.34	50.79	51.99	1160658
2020-11-05	52.53	53.43	52.10	52.92	1220183
2020-11-06	53.12	53.36	51.76	52.27	1055559
2020-11-09	57.28	62.41	57.28	58.15	4741450
2020-11-10	58.09	59.15	56.22	56.53	2005982
2020-11-11	56.94	56.94	55.34	56.31	1687803
2020-11-12	56.05	56.14	54.90	55.28	1752870
2020-11-13	56.02	58.06	55.73	57.83	1336392
2020-11-16	59.64	60.40	58.72	59.92	1879303
2020-11-17	58.98	60.97	58.02	60.49	1798435
2020-11-18	60.43	60.43	58.07	58.13	1493060
2020-11-19	57.72	58.59	56.56	58.47	1645491
2020-11-20	58.25	58.60	57.34	58.30	1325052
2020-11-23	58.94	59.99	58.18	59.78	1353247
2020-11-24	60.43	61.90	59.98	61.46	1457927
2020-11-25	61.40	61.74	60.53	61.26	1141558
2020-11-27	61.27	61.73	60.64	61.13	643039
2020-11-30	61.19	61.40	60.37	61.14	4042215
2020-12-01	61.99	62.39	60.98	61.64	1497888
2020-12-02	61.29	62.24	61.12	61.85	1802917
2020-12-03	61.98	64.18	61.40	63.78	2233676
2020-12-04	63.76	65.91	63.74	65.74	1871307
2020-12-07	65.08	66.35	64.76	66.28	1983248
2020-12-08	65.78	66.90	65.63	66.75	2692555
2020-12-09	67.31	67.70	65.33	66.10	2888737
2020-12-10	65.45	66.56	64.85	66.33	2279299
2020-12-11	65.66	66.42	65.25	66.15	2189402
2020-12-14	66.69	66.89	64.92	65.13	2251517
2020-12-15	65.70	66.17	65.09	66.13	1922391
2020-12-16	66.12	66.57	64.88	65.83	3172234
2020-12-17	66.02	66.02	63.66	64.41	2668066
2020-12-18	64.42	64.42	62.32	63.29	6249328
2020-12-21	62.37	63.10	61.35	62.39	2423384
2020-12-22	62.66	62.90	61.79	62.57	1897036
2020-12-23	62.76	63.84	62.74	62.75	1063156
2020-12-24	62.99	63.04	62.15	62.93	393611
2020-12-28	63.26	63.26	62.53	62.97	863395
2020-12-29	63.11	63.40	61.71	62.11	702101
2020-12-30	62.17	62.98	62.17	62.40	639362
2020-12-31	62.62	62.97	61.72	62.72	838479
2021-01-04	62.74	62.93	59.25	59.50	2671741
2021-01-05	59.13	60.30	58.74	59.42	2153676
2021-01-06	59.93	61.39	59.88	60.61	2241463
2021-01-07	60.81	61.63	60.43	61.50	2782274
2021-01-08	61.97	63.09	61.45	62.64	1381914
2021-01-11	62.01	62.72	61.71	62.24	1771252
2021-01-12	62.12	63.14	61.76	63.04	1182760
2021-01-13	63.03	63.64	61.78	61.81	1251595
2021-01-14	62.18	63.00	61.67	62.26	1579667
2021-01-15	62.10	63.58	61.70	63.52	1619333
2021-01-19	63.65	64.09	62.65	63.61	1399474
2021-01-20	63.49	65.24	63.26	64.90	1375310
2021-01-21	64.36	65.14	63.91	64.99	994030
2021-01-22	64.99	66.20	64.65	66.02	2155395
2021-01-25	66.09	66.31	64.50	65.12	1795322
2021-01-26	65.40	65.50	63.11	63.13	1650682
2021-01-27	62.36	63.17	61.58	62.66	1974826
2021-01-28	63.22	64.21	62.34	63.99	2049123
2021-01-29	63.36	64.35	60.60	60.98	2025987
2021-02-01	61.74	63.73	60.71	63.70	1706463
2021-02-02	64.54	65.85	63.63	65.44	1620695
2021-02-03	64.84	66.08	64.39	65.67	1630507
2021-02-04	65.77	67.90	65.57	67.66	1712522
2021-02-05	68.11	68.19	66.91	67.42	1037982
2021-02-08	67.50	67.97	66.87	67.93	810986
2021-02-09	68.34	69.22	67.42	67.44	1107470
2021-02-10	67.57	68.39	66.99	68.10	842918
2021-02-11	68.36	70.67	68.07	70.35	1655989
2021-02-12	69.78	71.44	69.74	71.33	1693203
2021-02-16	71.52	71.73	70.27	70.56	2395133
2021-02-17	70.39	70.42	69.40	69.72	1556539
2021-02-18	69.20	70.13	68.72	69.81	2134295
2021-02-19	70.54	73.10	70.38	72.74	2254772
2021-02-22	71.71	75.95	71.55	75.25	3540628
2021-02-23	77.91	82.05	76.04	77.88	5020989
2021-02-24	77.88	78.29	76.98	77.18	2471256
2021-02-25	77.32	77.80	74.08	74.57	2719947
2021-02-26	75.05	76.65	74.72	75.77	2695945
2021-03-01	76.72	78.08	76.19	77.55	2273805
2021-03-02	77.76	78.78	77.00	77.99	2371195
2021-03-03	77.91	79.40	77.30	77.91	2068099
2021-03-04	78.14	78.56	75.33	76.63	2262139
2021-03-05	77.12	78.11	74.77	77.28	1727969
2021-03-08	77.48	77.77	75.98	76.69	1464548
2021-03-09	77.36	77.63	74.90	74.95	1980472
2021-03-10	76.04	77.40	75.06	76.81	1699586
2021-03-11	77.13	79.12	76.32	78.56	1585371
2021-03-12	78.48	79.36	78.31	79.28	1127933
2021-03-15	79.04	80.64	77.53	80.57	1561720
2021-03-16	80.50	81.32	78.03	78.35	1350165
2021-03-17	78.41	79.40	77.43	79.32	1117553
2021-03-18	78.82	80.24	78.01	78.35	1014275
2021-03-19	78.05	78.24	76.53	76.74	2416145
2021-03-22	76.94	77.16	75.62	75.93	1656386
2021-03-23	75.58	76.18	74.61	74.98	2209530
2021-03-24	75.16	76.17	74.10	74.16	1377352
2021-03-25	73.23	76.65	72.88	76.43	1442474
2021-03-26	77.30	79.18	76.31	79.09	1250229
2021-03-29	78.09	79.05	77.00	77.30	1296107
2021-03-30	77.41	79.33	77.10	79.12	2002486
2021-03-31	78.94	79.91	78.10	79.11	2628796
2021-04-01	79.81	80.10	78.79	80.05	1784742
2021-04-05	80.76	81.30	80.10	80.93	2370364
2021-04-06	80.44	80.90	78.71	79.64	1612392
2021-04-07	79.75	79.75	77.72	78.40	1786880
2021-04-08	78.26	79.11	77.90	78.77	1447989
2021-04-09	79.16	80.67	78.98	80.42	954660
2021-04-12	80.17	81.09	79.08	80.98	1172179
2021-04-13	80.94	81.32	78.86	78.94	2113266
2021-04-14	79.11	81.77	78.87	81.02	1367216
2021-04-15	81.31	82.07	80.73	81.78	1524405
2021-04-16	82.20	82.50	81.31	81.82	1369512
2021-04-19	81.40	82.52	81.12	82.34	1222805
2021-04-20	81.86	82.83	80.58	81.41	1372288
2021-04-21	81.08	81.71	80.20	81.30	2475886
2021-04-22	81.84	82.33	80.79	81.61	1574764
2021-04-23	81.66	83.34	81.09	82.90	1369429
2021-04-26	83.50	84.33	83.47	84.05	1445611
2021-04-27	83.98	84.35	83.09	83.48	1328224
2021-04-28	83.55	83.55	82.30	82.63	1394916
2021-04-29	83.19	85.70	82.91	85.15	1584559
2021-04-30	84.94	85.69	84.00	85.20	1382464
2021-05-03	85.93	86.05	84.49	85.39	1312775
2021-05-04	84.97	86.07	84.53	85.43	1477261
2021-05-05	85.88	86.14	84.47	84.96	1394825
2021-05-06	85.37	85.37	83.67	85.32	2082407
2021-05-07	85.22	87.06	85.04	86.90	1271396
2021-05-10	86.51	88.24	86.25	86.59	1885892
2021-05-11	85.77	86.68	84.66	85.73	1572517
2021-05-12	85.93	86.07	84.18	84.38	1742668
2021-05-13	84.64	86.97	84.64	86.38	1600493
2021-05-14	86.75	86.75	85.55	86.32	2016141
2021-05-17	86.48	86.80	85.56	86.68	1053487
2021-05-18	87.17	87.20	85.64	85.64	1765701
2021-05-19	84.15	85.23	83.47	84.89	1897138
2021-05-20	84.90	88.00	84.68	87.75	1365353
2021-05-21	87.85	88.91	87.11	87.18	1281460
2021-05-24	87.87	89.35	87.79	88.76	1221710
2021-05-25	88.77	89.50	88.10	88.12	1371835
2021-05-26	88.20	89.12	87.85	88.22	1557723
2021-05-27	88.54	88.73	87.40	87.59	3177043
2021-05-28	88.02	88.26	87.40	87.78	1252737
2021-06-01	88.55	89.88	88.13	89.66	1906829
2021-06-02	89.67	90.21	88.60	90.01	1537777
2021-06-03	89.56	89.95	88.09	88.80	1235044
2021-06-04	88.97	89.07	87.27	87.97	1309575
2021-06-07	88.00	88.36	87.38	87.74	1716130
2021-06-08	87.63	89.89	87.44	89.41	1630846
2021-06-09	89.27	89.62	88.88	89.04	1138317
2021-06-10	89.60	89.69	87.99	88.02	1232391
2021-06-11	88.26	88.76	88.02	88.71	1040153
2021-06-14	88.71	89.08	87.04	87.70	1196554
2021-06-15	88.49	89.67	88.20	89.11	1457210
2021-06-16	88.58	89.09	87.23	87.79	1460145
2021-06-17	87.87	88.18	86.53	87.33	1346812
2021-06-18	86.32	87.05	85.55	86.36	2206821
2021-06-21	87.29	89.27	86.88	89.00	1843055
2021-06-22	88.94	89.12	88.00	88.36	1581237
2021-06-23	88.21	88.25	86.55	86.57	1649316
2021-06-24	87.26	87.81	86.52	87.72	1039420
2021-06-25	87.74	88.19	86.95	87.23	1730796
2021-06-28	87.09	87.34	86.09	86.72	829846
2021-06-29	87.05	87.66	85.84	85.99	1018730
2021-06-30	85.91	86.39	85.32	85.73	1445087
2021-07-01	86.36	87.76	86.00	87.18	1194291
2021-07-02	87.35	87.54	85.44	85.92	983367
2021-07-06	85.92	86.19	83.87	84.94	2008891
2021-07-07	84.59	85.54	84.31	85.14	1534717
2021-07-08	84.16	85.50	83.21	84.25	1229196
2021-07-09	85.41	86.27	84.84	85.83	1554771
2021-07-12	85.21	86.14	84.74	85.81	1345031
2021-07-13	85.60	85.69	82.89	83.19	1155992
2021-07-14	83.04	84.36	83.04	83.49	936615
2021-07-15	82.91	84.25	82.75	83.50	1180479
2021-07-16	84.37	84.39	82.95	82.96	684084
2021-07-19	81.75	81.97	79.84	80.54	1692111
2021-07-20	81.07	84.36	80.94	83.86	1270927
2021-07-21	84.41	86.19	84.36	85.96	1240299
2021-07-22	85.94	86.76	84.99	86.69	1654577
2021-07-23	87.06	88.78	86.86	87.73	1834716
2021-07-26	87.59	89.62	87.27	89.20	1309750
2021-07-27	89.19	91.44	88.87	91.35	1884364
2021-07-28	91.35	91.74	90.17	91.00	1991444
2021-07-29	94.50	97.43	94.05	95.56	1887493
2021-07-30	95.80	97.22	95.01	96.46	1670445
2021-08-02	97.38	97.96	95.36	95.65	1032828
2021-08-03	96.18	96.29	94.82	96.21	1166624
2021-08-04	96.50	98.37	95.91	96.64	1713386
2021-08-05	96.90	98.93	96.90	98.13	1377504
2021-08-06	98.47	98.91	96.85	97.75	978145
2021-08-09	97.13	97.51	95.94	96.30	1272156
2021-08-10	96.20	96.90	95.95	96.31	1338299
2021-08-11	96.67	97.00	95.70	96.10	1265519
2021-08-12	95.62	96.27	94.90	95.60	1666282
2021-08-13	95.41	95.51	94.40	95.38	735810
2021-08-16	94.99	94.99	93.71	94.34	1060466
2021-08-17	93.66	94.09	92.18	92.92	1481744
2021-08-18	92.76	93.21	91.74	91.84	1103010
2021-08-19	91.14	91.78	90.04	91.76	1120548
2021-08-20	91.51	93.04	90.73	92.66	1183938
2021-08-23	93.20	93.26	92.40	93.16	800257
2021-08-24	93.16	93.92	92.60	92.89	943306
2021-08-25	92.53	94.97	92.18	94.49	1175916
2021-08-26	94.46	94.68	93.30	93.64	967041
2021-08-27	94.13	96.12	94.13	95.62	932543
2021-08-30	95.63	96.22	95.07	96.02	901251
2021-08-31	96.09	97.52	95.89	96.30	2170429
2021-09-01	96.70	97.85	95.58	97.35	1628012
2021-09-02	97.72	98.11	96.82	97.90	1121539
2021-09-03	97.73	98.67	97.50	98.56	1157687
2021-09-07	98.09	98.51	97.30	97.98	1631672
2021-09-08	97.60	98.39	97.22	98.08	1008669
2021-09-09	97.89	99.24	97.42	98.14	1544486
2021-09-10	98.74	99.73	96.74	96.91	1241319
2021-09-13	97.87	98.54	97.12	98.01	1022820
2021-09-14	98.24	98.39	96.17	96.46	1138266
2021-09-15	96.46	97.81	95.98	97.41	878384
2021-09-16	97.26	98.21	96.95	97.29	736309
2021-09-17	96.31	97.64	95.21	95.78	2250484
2021-09-20	94.24	94.66	93.02	94.53	1563575
2021-09-21	95.57	95.77	93.56	93.73	1088597
2021-09-22	95.14	96.39	94.38	95.85	866328
2021-09-23	96.60	97.48	95.96	96.05	1215049
2021-09-24	95.46	96.98	95.29	96.52	811869
2021-09-27	96.81	97.96	96.06	97.10	1594787
2021-09-28	96.42	97.58	95.59	97.08	1328426
2021-09-29	97.84	99.01	97.46	98.61	1037874
2021-09-30	99.16	99.52	96.80	97.36	1751901
2021-10-01	97.90	101.02	97.38	100.45	1585523
2021-10-04	100.12	101.66	98.80	99.04	1175046
2021-10-05	99.04	100.47	96.84	99.88	1152195
2021-10-06	98.83	99.46	95.75	97.09	1815675
2021-10-07	98.05	99.93	97.50	98.64	1312542
2021-10-08	98.55	99.13	96.75	97.10	994692
2021-10-11	97.23	98.60	96.95	97.69	935516
2021-10-12	98.07	98.52	97.05	98.03	831169
2021-10-13	98.02	98.37	96.69	98.30	770271
2021-10-14	99.53	101.46	98.90	101.07	1068843
2021-10-15	101.82	102.32	101.07	101.47	895064
2021-10-18	101.37	102.69	101.07	102.05	972846
2021-10-19	103.13	103.13	101.69	101.94	1053778
2021-10-20	101.55	103.07	100.65	102.20	1475906
2021-10-21	101.76	103.39	101.50	102.35	1222126
2021-10-22	102.91	104.26	102.25	103.92	856093
2021-10-25	104.48	105.15	103.44	104.90	793083
2021-10-26	105.28	106.05	104.54	104.59	1048794
2021-10-27	104.32	106.06	103.35	103.52	1044465
2021-10-28	101.21	105.63	100.25	105.00	1680057
2021-10-29	104.73	105.07	103.24	104.08	2065345
2021-11-01	104.96	104.99	100.92	101.23	1326275
2021-11-02	101.47	102.92	101.26	102.12	1030064
2021-11-03	102.10	105.10	101.25	104.82	1104134
2021-11-04	105.14	106.76	104.33	105.38	962250
2021-11-05	106.76	107.88	106.24	106.68	898403
2021-11-08	107.23	107.23	105.66	106.02	727455
2021-11-09	105.98	107.51	105.79	106.02	1062208
2021-11-10	105.72	106.45	104.37	104.94	1080520
2021-11-11	105.10	105.80	104.45	105.37	693680
2021-11-12	105.42	105.73	104.53	105.29	674288
2021-11-15	105.55	105.77	104.13	104.59	788911
2021-11-16	105.06	105.34	103.65	103.79	1331854
2021-11-17	103.56	103.64	99.78	100.55	2355616
2021-11-18	101.20	101.20	98.86	99.61	1989855
2021-11-19	99.68	100.90	98.54	99.69	1686217
2021-11-22	100.37	101.43	98.98	99.00	1504756
2021-11-23	101.47	104.20	101.05	103.84	1709605
2021-11-24	103.33	105.00	102.69	104.24	1165468
2021-11-26	100.59	101.15	97.24	98.09	1559532
2021-11-29	99.75	100.07	96.86	97.96	2132866
2021-11-30	96.74	97.96	94.63	95.57	4115153
2021-12-01	97.39	98.91	94.72	95.02	2564805
2021-12-02	95.73	100.84	95.73	99.92	2303300
2021-12-03	100.50	101.30	97.76	98.54	1537455
2021-12-06	99.83	102.47	99.18	101.00	1866029
2021-12-07	102.28	103.54	102.01	102.31	1908564
2021-12-08	102.32	104.55	102.07	102.81	1540530
2021-12-09	102.50	103.63	102.05	102.70	1244386
2021-12-10	103.56	104.24	102.54	103.70	1194140
2021-12-13	103.57	104.49	101.74	104.09	1713115
2021-12-14	103.29	104.44	102.24	102.85	1582697
2021-12-15	102.79	104.68	102.45	104.54	1927918
2021-12-16	105.10	107.97	105.10	105.92	1928648
2021-12-17	105.60	105.60	101.50	101.75	3506961
2021-12-20	100.23	100.66	97.74	98.95	1549321
2021-12-21	100.42	103.29	100.01	103.27	1203014
2021-12-22	103.06	106.72	102.86	105.48	806665
2021-12-23	106.04	106.92	105.73	105.82	911665
2021-12-27	106.10	107.81	105.57	107.79	824219
2021-12-28	107.42	108.73	107.18	107.72	614460
2021-12-29	107.98	109.07	107.72	108.58	522781
2021-12-30	108.50	109.56	108.31	108.51	644184
2021-12-31	108.17	109.39	108.17	108.51	596894
2022-01-03	109.35	110.23	107.69	108.67	933251
2022-01-04	110.00	111.00	109.13	110.30	1390405
2022-01-05	110.18	110.67	106.43	106.72	1172021
2022-01-06	107.32	107.77	105.43	105.71	1196844
2022-01-07	105.06	106.33	104.54	104.78	1023849
2022-01-10	104.10	104.65	101.60	103.40	1247482
2022-01-11	103.63	105.47	101.50	105.28	1014032
2022-01-12	105.89	107.07	105.71	106.48	964791
2022-01-13	106.95	107.67	105.43	105.68	724950
2022-01-14	104.52	104.88	101.99	103.83	761084
2022-01-18	102.45	102.67	101.01	101.41	1172122
2022-01-19	102.14	102.22	98.86	98.89	1305939
2022-01-20	99.78	102.09	98.96	99.71	1920514
2022-01-21	100.90	102.53	100.10	101.51	1848793
2022-01-24	99.16	100.85	96.20	100.75	1950517
2022-01-25	99.04	100.22	95.73	95.86	2758678
2022-01-26	97.12	100.07	95.96	96.72	1810185
2022-01-27	98.09	99.46	94.95	95.37	1423140
2022-01-28	95.94	98.37	94.39	98.33	1696475
2022-01-31	97.72	101.70	97.29	101.34	1893176
2022-02-01	101.53	102.20	99.94	101.53	1027524
2022-02-02	101.80	103.98	101.79	103.23	1499389
2022-02-03	102.22	103.25	101.86	102.12	1138565
2022-02-04	101.00	102.48	100.05	101.23	1323880
2022-02-07	101.27	103.54	101.05	102.19	1190916
2022-02-08	103.02	104.57	102.57	103.84	1563908
2022-02-09	105.14	106.60	105.14	106.00	1186011
2022-02-10	104.35	106.33	103.36	104.21	1173932
2022-02-11	104.59	104.59	100.38	101.51	1300177
2022-02-14	101.48	102.05	97.40	98.21	1602891
2022-02-15	99.69	101.26	99.27	99.98	1674917
2022-02-16	99.48	101.97	99.48	101.65	1694793
2022-02-17	99.94	101.35	99.50	99.80	1500128
2022-02-18	99.68	101.53	99.23	99.69	1222376
2022-02-22	99.89	100.35	98.13	99.17	1770721
2022-02-23	99.52	100.32	95.69	96.05	2453195
2022-02-24	92.02	94.55	91.10	93.84	2926927
2022-02-25	94.77	100.21	93.78	98.63	2345464
2022-02-28	96.42	98.31	95.31	96.85	2813821
2022-03-01	96.86	97.51	95.08	95.54	2177651
2022-03-02	96.93	98.54	96.29	97.99	1554320
2022-03-03	98.54	98.96	94.93	95.39	2168655
2022-03-04	93.24	94.14	87.95	89.71	2608272
2022-03-07	89.62	90.27	86.29	86.46	3098684
2022-03-08	87.10	87.89	84.62	84.85	3232278
2022-03-09	88.02	89.15	86.99	87.77	2234018
2022-03-10	85.88	88.16	85.51	87.88	2092763
2022-03-11	89.14	89.36	87.46	87.57	1441906
2022-03-14	88.59	89.80	86.54	87.40	1852366
2022-03-15	88.38	89.29	86.34	87.57	2664031
2022-03-16	89.24	90.98	88.15	90.97	2356901
2022-03-17	89.78	91.34	89.41	91.05	2227269
2022-03-18	91.09	91.64	90.11	91.09	2762297
2022-03-21	91.22	91.71	89.74	90.27	1511372
2022-03-22	91.09	92.29	90.69	91.58	1615949
2022-03-23	90.40	91.32	89.15	89.33	1815484
2022-03-24	89.24	90.06	88.66	90.06	1770603
2022-03-25	90.45	90.45	88.65	90.24	1828602
2022-03-28	90.69	90.97	89.19	89.70	1917436
2022-03-29	91.18	93.86	91.18	93.35	2198171
2022-03-30	92.72	94.21	92.02	92.77	1278684
2022-03-31	92.50	93.52	91.45	91.52	2479185
2022-04-01	92.00	92.80	91.09	91.73	1532978
2022-04-04	92.09	92.54	91.35	92.25	1407342
2022-04-05	92.32	92.80	90.35	90.92	1486119
2022-04-06	89.94	90.37	88.63	89.00	1771648
2022-04-07	88.22	88.67	85.55	86.77	2171796
2022-04-08	87.09	87.68	86.07	86.44	1573421
2022-04-11	86.01	87.61	85.60	86.63	2702427
2022-04-12	87.04	88.52	85.62	85.93	1747785
2022-04-13	85.64	87.16	85.64	86.40	1328909
2022-04-14	86.62	87.37	85.45	85.56	1265601
2022-04-18	85.42	86.37	85.14	85.64	1707894
2022-04-19	85.81	87.37	85.69	86.46	3408493
2022-04-20	86.95	88.59	86.63	87.63	2807867
2022-04-21	88.73	89.76	86.34	86.54	1558463
2022-04-22	86.43	86.52	84.41	84.57	2010920
2022-04-25	83.64	84.87	82.84	84.66	2058803
2022-04-26	83.81	84.02	82.63	82.64	1738083
2022-04-27	82.93	84.23	82.62	82.93	1862498
2022-04-28	84.08	85.97	83.30	85.61	1441725
2022-04-29	85.02	85.99	82.87	83.04	2192078
2022-05-02	83.52	84.09	80.43	82.44	1699393
2022-05-03	82.30	84.26	81.88	83.58	1989927
2022-05-04	83.40	85.58	82.22	85.57	2079598
2022-05-05	84.32	85.96	81.19	81.77	2823473
2022-05-06	81.45	83.11	80.21	81.22	2750601
2022-05-09	80.50	81.75	78.96	79.51	2457555
2022-05-10	80.36	81.04	77.16	78.54	2561243
2022-05-11	78.55	79.81	77.56	78.09	2301292
2022-05-12	77.72	78.66	76.98	78.33	2474132
2022-05-13	79.29	81.19	78.73	80.80	2156362
2022-05-16	80.59	80.86	79.04	79.83	2186704
2022-05-17	81.56	82.71	80.77	82.65	2394557
2022-05-18	81.26	82.33	78.56	79.01	2686756
2022-05-19	78.31	80.98	78.28	79.91	2533725
2022-05-20	81.13	81.21	77.56	78.97	2405434
2022-05-23	80.05	80.65	78.30	80.27	1453510
2022-05-24	79.58	79.74	76.35	78.82	2320526
2022-05-25	78.24	80.49	78.23	79.28	2772000
2022-05-26	79.95	82.31	79.65	81.93	2500125
2022-05-27	82.71	84.33	82.52	84.05	1855210
2022-05-31	83.52	83.87	82.39	82.84	3583479
2022-06-01	83.16	83.16	79.54	79.59	2042937
2022-06-02	79.60	82.49	79.44	82.49	1373055
2022-06-03	81.24	81.31	79.39	79.90	1285907
2022-06-06	80.68	81.30	80.09	80.73	1645796
2022-06-07	80.07	80.75	79.42	80.67	2204790
2022-06-08	79.89	80.25	77.90	78.35	1202072
2022-06-09	77.50	77.58	75.10	75.16	1822505
2022-06-10	73.80	74.50	72.92	73.35	1959630
2022-06-13	71.13	71.81	69.44	70.00	2915810
2022-06-14	70.13	71.12	69.76	70.58	2534374
2022-06-15	71.51	72.39	70.48	71.40	2976536
2022-06-16	68.27	69.60	67.68	68.15	2615946
2022-06-17	68.92	70.87	68.39	70.16	5839413
2022-06-21	71.28	71.76	70.02	71.04	3006939
2022-06-22	70.15	71.81	70.00	71.13	2808709
2022-06-23	71.53	72.09	71.18	71.77	1993152
2022-06-24	72.35	73.54	71.89	73.13	4312060
2022-06-27	73.47	74.62	72.71	73.87	1674731
2022-06-28	74.67	75.43	73.30	73.46	1618267
2022-06-29	73.40	73.78	72.38	73.68	2154580
2022-06-30	72.69	75.05	71.98	73.61	1945100
2022-07-01	73.18	75.84	73.18	75.69	1591557
2022-07-05	74.45	76.47	74.13	76.47	1681946
2022-07-06	76.78	77.31	75.27	75.37	2055200
2022-07-07	75.83	76.44	75.15	76.03	1501936
2022-07-08	75.50	76.33	75.17	75.85	1231395
2022-07-11	75.20	76.25	75.20	75.74	856718
2022-07-12	75.27	77.28	75.27	76.56	2029458
2022-07-13	75.32	75.87	74.17	75.24	2285087
2022-07-14	73.61	75.04	73.51	74.89	1995294
2022-07-15	75.88	78.08	75.58	77.96	1831493
2022-07-18	78.60	79.17	77.58	77.87	1907681
2022-07-19	79.15	79.78	78.80	79.51	1458523
2022-07-20	79.24	80.27	78.90	80.20	1273270
2022-07-21	79.96	81.31	79.60	81.26	1594477
2022-07-22	82.16	82.46	81.40	82.26	1412818
2022-07-25	82.40	83.28	82.13	82.83	1472468
2022-07-26	82.39	82.49	81.27	81.68	1586211
2022-07-27	81.99	82.90	80.87	82.78	1605620
2022-07-28	83.11	84.78	82.69	84.71	1137948
2022-07-29	84.76	85.93	84.46	85.62	1502348
2022-08-01	84.69	85.24	83.28	84.73	1340559
2022-08-02	84.18	84.55	82.22	82.30	1740990
2022-08-03	83.08	84.17	82.93	83.60	1467365
2022-08-04	82.80	83.05	81.74	82.31	1489846
2022-08-05	81.51	84.03	81.51	83.97	1459198
2022-08-08	84.59	85.32	83.42	83.76	1138638
2022-08-09	83.36	83.81	82.91	83.38	1455281
2022-08-10	85.02	86.32	84.72	85.28	1182777
2022-08-11	86.14	86.45	85.20	85.35	1281241
2022-08-12	86.03	87.62	85.59	87.39	1285418
2022-08-15	87.23	87.96	86.84	87.68	1300968
2022-08-16	87.45	87.83	86.64	87.29	999996
2022-08-17	86.25	86.84	85.31	86.40	1097298
2022-08-18	86.29	86.80	86.22	86.39	846067
2022-08-19	85.75	86.00	84.72	84.92	998304
2022-08-22	83.70	83.70	80.89	80.98	1221642
2022-08-23	80.99	82.48	80.99	81.21	1643549
2022-08-24	81.59	82.14	81.24	81.39	1311473
2022-08-25	81.67	83.51	81.66	83.45	2210836
2022-08-26	83.56	83.56	80.39	80.43	1098167
2022-08-29	79.73	80.60	79.34	79.43	1114371
2022-08-30	79.77	79.83	78.49	78.81	1103720
2022-08-31	79.46	79.65	78.53	78.96	2930581
2022-09-01	78.26	78.26	76.05	77.49	1299707
2022-09-02	78.60	79.62	76.88	77.14	1172072
2022-09-06	77.78	78.76	76.52	76.95	1350943
2022-09-07	76.92	79.53	76.66	79.48	1502888
2022-09-08	78.54	79.78	77.60	79.75	1484750
2022-09-09	80.07	81.41	79.73	81.17	1013874
2022-09-12	81.54	82.34	81.21	81.68	1278021
2022-09-13	79.34	79.67	78.04	78.49	1648342
2022-09-14	77.76	78.32	76.95	78.14	2158991
2022-09-15	78.36	79.84	77.83	78.23	1509680
2022-09-16	77.65	77.80	75.34	76.11	4168034
2022-09-19	75.41	77.57	75.41	76.89	1817831
2022-09-20	75.55	76.22	74.50	74.98	1576456
2022-09-21	75.73	75.90	72.99	73.01	1367384
2022-09-22	72.68	72.74	71.62	72.20	1504685
2022-09-23	71.37	71.39	69.56	70.66	1785250
2022-09-26	70.18	70.69	68.94	69.03	1764914
2022-09-27	69.92	70.72	68.19	68.53	1232907
2022-09-28	68.95	70.46	68.06	70.18	3108951
2022-09-29	69.12	69.50	66.74	67.79	2064247
2022-09-30	68.29	68.81	67.18	67.51	3475668
2022-10-03	68.66	71.04	67.22	70.28	2378675
2022-10-04	71.34	73.51	71.11	73.48	2188871
2022-10-05	72.72	73.69	72.27	72.94	1676305
2022-10-06	72.95	73.33	71.37	71.67	2015404
2022-10-07	70.67	70.89	68.90	69.43	1554686
2022-10-10	70.02	70.46	69.09	69.46	896222
2022-10-11	69.15	70.23	68.45	69.25	1420395
2022-10-12	69.19	69.19	68.01	68.52	1179909
2022-10-13	66.95	69.52	66.31	69.41	2139224
2022-10-14	70.49	70.62	67.40	67.54	1577110
2022-10-17	69.16	70.42	69.16	69.79	1537461
2022-10-18	71.55	71.79	69.58	70.27	1253654
2022-10-19	68.98	69.16	67.73	67.83	1346486
2022-10-20	67.81	68.80	67.31	67.77	1815924
2022-10-21	67.27	69.35	66.89	69.31	1654602
2022-10-24	69.82	70.46	69.33	69.82	1138173
2022-10-25	70.00	72.23	70.00	71.96	1377566
2022-10-26	72.00	73.69	71.62	72.65	1860925
2022-10-27	72.00	72.00	67.78	70.27	3166606
2022-10-28	69.12	71.26	68.83	70.75	2002843
2022-10-31	70.41	71.90	70.28	70.94	3032276
2022-11-01	72.11	73.15	71.28	72.78	2246626
2022-11-02	72.20	73.59	69.85	69.85	3632090
2022-11-03	68.89	70.03	68.07	68.84	1681246
2022-11-04	69.77	72.19	69.51	70.76	1520706
2022-11-07	71.75	71.81	70.45	71.17	1361674
2022-11-08	71.21	72.36	70.56	71.35	1252149
2022-11-09	70.75	71.25	69.55	70.10	1405708
2022-11-10	73.24	77.40	73.24	77.22	2620308
2022-11-11	78.17	79.97	77.95	78.83	2216936
2022-11-14	78.23	78.62	75.13	75.22	1873601
2022-11-15	76.92	77.42	74.98	75.56	1453064
2022-11-16	75.00	76.06	74.95	75.66	1499385
2022-11-17	74.11	74.55	72.82	74.48	1121224
2022-11-18	76.21	76.21	74.70	75.30	1350854
2022-11-21	75.00	76.03	74.93	75.26	850890
2022-11-22	75.52	76.01	74.69	75.98	872433
2022-11-23	75.68	76.85	75.65	76.78	925869
2022-11-25	76.47	77.64	76.41	77.28	589000
2022-11-28	76.41	76.95	74.95	75.09	1376563
2022-11-29	74.93	76.53	74.70	76.46	1218846
2022-11-30	76.29	79.79	75.49	79.60	3971493
2022-12-01	80.08	80.83	79.18	79.54	1366372
2022-12-02	78.63	79.60	78.47	79.25	1122932
2022-12-05	78.37	78.53	77.12	77.73	1436127
2022-12-06	78.00	78.06	76.38	76.84	1266670
2022-12-07	76.45	77.41	76.06	76.34	1265297
2022-12-08	76.77	77.61	75.71	76.12	1399108
2022-12-09	75.79	76.69	75.67	75.84	1072014
2022-12-12	75.97	76.55	75.16	76.50	1604051
2022-12-13	79.42	80.47	78.67	79.86	2646893
2022-12-14	79.39	80.40	78.24	79.41	2025765
2022-12-15	78.04	79.10	77.13	77.44	1444690
2022-12-16	76.03	76.65	75.39	75.80	4251482
2022-12-19	75.77	76.70	74.80	75.01	1447107
2022-12-20	74.82	75.76	74.56	74.87	1440807
2022-12-21	75.54	77.14	75.53	76.62	1486652
2022-12-22	75.94	76.00	74.60	75.68	1048903
2022-12-23	75.28	76.67	75.15	76.67	675006
2022-12-27	76.82	77.12	76.10	76.49	599514
2022-12-28	76.60	76.91	75.38	75.41	746610
2022-12-29	75.87	77.67	75.77	77.55	884853
2022-12-30	76.72	77.32	76.09	76.96	1175572
2023-01-03	78.04	79.31	77.47	78.44	1169125
2023-01-04	79.57	80.20	79.19	79.72	1258533
2023-01-05	78.78	79.34	77.59	78.43	1002886
2023-01-06	78.99	81.28	78.37	80.92	1083824
2023-01-09	81.47	82.84	80.80	81.76	1805808
2023-01-10	81.27	83.02	80.81	82.73	1155707
2023-01-11	83.33	85.01	83.14	84.83	1204653
2023-01-12	85.56	85.97	84.50	85.63	1364382
2023-01-13	84.58	86.52	84.45	86.11	1480718
2023-01-17	86.02	86.42	84.52	84.70	1900616
2023-01-18	85.05	85.52	83.30	83.61	1453319
2023-01-19	82.85	83.90	82.20	83.39	1549647
2023-01-20	83.33	84.46	82.36	84.29	1081415
2023-01-23	84.62	85.25	83.70	85.07	804240
2023-01-24	84.57	84.85	83.09	83.20	1097851
2023-01-25	82.00	83.05	81.15	83.05	1123672
2023-01-26	83.59	84.14	82.05	84.10	1311889
2023-01-27	83.20	84.50	82.80	84.46	1170755
2023-01-30	83.50	84.82	83.15	83.67	963225
2023-01-31	83.64	85.55	83.50	85.51	1588179
2023-02-01	84.83	85.71	82.98	85.17	1590516
2023-02-02	86.08	89.48	85.73	88.54	1552348
2023-02-03	87.06	87.99	86.39	87.14	1138539
2023-02-06	85.76	86.64	85.02	85.63	936653
2023-02-07	84.70	87.10	84.48	87.02	1077432
2023-02-08	86.34	86.74	84.36	84.77	1413314
2023-02-09	85.57	88.23	84.90	87.66	2499760
2023-02-10	87.06	87.60	86.56	87.30	1503770
2023-02-13	87.47	88.97	87.28	88.90	1039010
2023-02-14	88.50	89.58	87.98	88.90	1148963
2023-02-15	87.87	89.57	87.87	89.51	993137
2023-02-16	87.95	89.13	87.84	88.50	1221170
2023-02-17	88.30	88.97	87.26	88.76	1328182
2023-02-21	87.61	87.88	85.52	85.79	1663688
2023-02-22	86.24	86.65	85.42	85.94	1695232
2023-02-23	86.06	87.20	85.20	86.85	1645103
2023-02-24	85.98	85.98	84.08	84.99	1206757
2023-02-27	86.51	86.93	84.73	85.19	1063308
2023-02-28	85.04	86.04	84.46	85.14	2430422
2023-03-01	84.60	85.05	83.93	84.39	1183274
2023-03-02	83.64	84.33	82.12	84.22	1664015
2023-03-03	85.01	86.00	84.74	85.92	1127832
2023-03-06	86.25	86.56	84.82	85.14	1092673
2023-03-07	84.71	85.09	82.63	83.02	949607
2023-03-08	82.91	83.47	82.35	83.36	1129138
2023-03-09	83.27	83.41	81.24	81.50	1388452
2023-03-10	81.00	81.16	77.46	78.39	1262960
2023-03-13	77.14	77.89	75.18	75.37	2570205
2023-03-14	77.28	77.73	74.88	75.77	2322171
2023-03-15	73.75	74.90	72.96	73.91	2378130
2023-03-16	73.03	75.95	72.36	75.56	2184933
2023-03-17	75.26	75.42	73.80	73.87	3344324
2023-03-20	74.42	75.55	74.05	74.76	1794976
2023-03-21	75.96	76.10	74.76	75.17	1871692
2023-03-22	74.79	75.11	71.06	71.21	2886851
2023-03-23	71.72	72.61	68.65	68.91	3390349
2023-03-24	67.88	68.92	66.43	68.86	3763738
2023-03-27	69.97	70.47	68.47	69.37	1845913
2023-03-28	68.41	69.33	67.92	68.45	1710951
2023-03-29	69.59	69.85	68.85	69.41	2539831
2023-03-30	70.62	71.20	70.36	70.84	1606532
2023-03-31	71.22	72.98	70.97	72.81	2347998
2023-04-03	72.53	73.24	71.74	72.77	2215327
2023-04-04	73.11	73.17	70.62	70.91	2422536
2023-04-05	70.23	70.94	69.49	70.08	2099032
2023-04-06	69.87	70.39	69.57	70.31	1432390
2023-04-10	69.75	70.17	68.90	69.95	1179022
2023-04-11	70.33	71.19	70.05	70.46	1205421
2023-04-12	71.41	71.43	69.75	69.84	1498738
2023-04-13	70.11	70.79	69.43	70.75	1172256
2023-04-14	71.27	71.70	69.59	70.82	1600021
2023-04-17	70.79	72.45	70.69	72.29	1397889
2023-04-18	72.50	72.89	71.61	71.98	2442184
2023-04-19	71.49	72.46	71.42	72.25	976860
2023-04-20	71.48	72.37	71.38	72.24	1849521
2023-04-21	72.75	73.00	71.64	71.86	2504276
2023-04-24	71.52	71.77	70.41	71.07	1226868
2023-04-25	70.31	70.69	69.97	70.48	1557912
2023-04-26	70.35	71.02	69.46	69.94	1691236
2023-04-27	72.05	76.99	70.87	76.14	3368460
2023-04-28	75.95	77.82	75.81	76.66	2075369
2023-05-01	76.46	77.90	76.21	76.40	1591141
2023-05-02	75.76	76.35	72.48	75.10	2634419
2023-05-03	75.62	76.26	73.84	74.09	1837387
2023-05-04	73.65	74.63	72.18	73.66	1764306
2023-05-05	74.68	74.70	73.55	74.55	1671287
2023-05-08	74.31	74.45	72.40	73.14	1492488
2023-05-09	72.13	73.52	71.45	73.38	1780683
2023-05-10	74.22	74.39	73.10	73.81	2075444
2023-05-11	73.40	73.75	72.96	73.64	1296589
2023-05-12	73.96	74.22	72.62	73.10	1317546
2023-05-15	73.43	74.31	72.90	74.16	1005461
2023-05-16	73.90	74.25	73.27	73.57	2789876
2023-05-17	74.20	75.42	73.25	75.36	1647174
2023-05-18	75.21	76.92	74.81	76.81	1634474
2023-05-19	77.44	78.06	76.26	77.28	3568905
2023-05-22	77.20	78.58	77.00	78.06	2573483
2023-05-23	77.95	78.45	76.06	76.13	2285676
2023-05-24	75.36	75.75	74.13	74.51	2087475
2023-05-25	75.07	75.36	73.92	74.97	1566119
2023-05-26	75.00	75.75	74.15	75.57	1124764
2023-05-30	76.14	76.44	74.88	75.05	1951832
2023-05-31	74.54	75.40	73.92	74.92	4538135
2023-06-01	74.76	75.18	73.96	75.02	1245490
2023-06-02	76.45	78.01	75.51	77.13	1444101
2023-06-05	76.86	76.80	75.68	77.13	1570317
2023-06-06	76.28	77.61	76.04	77.60	899829
2023-06-07	78.25	80.19	77.85	79.94	1900138
2023-06-08	79.96	80.14	77.59	78.63	1371122
2023-06-09	78.75	79.33	78.31	78.94	966700
2023-06-12	78.84	79.08	77.73	78.35	946624
2023-06-13	78.50	79.51	78.41	79.24	1113434
2023-06-14	79.71	80.25	77.96	78.39	1505867
2023-06-15	77.75	78.70	76.69	78.67	1870636
2023-06-16	79.04	79.24	77.48	77.81	3409443
2023-06-20	77.29	77.99	76.45	76.94	1903444
2023-06-21	76.36	77.14	76.15	76.72	1286788
2023-06-22	76.72	76.72	75.80	76.24	1595506
2023-06-23	74.99	75.28	74.31	75.23	5379170
2023-06-26	75.72	76.86	75.39	75.56	2116024
2023-06-27	75.87	78.23	75.43	77.97	1377316
2023-06-28	77.91	78.55	77.16	78.47	1543299
2023-06-29	78.15	80.48	78.00	80.30	1819977
2023-06-30	81.30	81.51	79.77	80.71	2742529
2023-07-03	80.53	82.35	80.50	81.80	1063606
2023-07-05	81.22	82.43	80.89	81.97	1391853
2023-07-06	81.02	82.06	80.21	81.90	1799576
2023-07-07	81.30	82.98	81.15	81.87	1710187
2023-07-10	81.58	83.36	81.39	83.34	1287090
2023-07-11	84.00	84.52	83.78	83.80	2263881
2023-07-12	85.18	86.54	85.02	86.43	2520092
2023-07-13	86.53	88.49	86.53	88.30	1787749
2023-07-14	87.84	88.22	86.75	86.99	1317227
2023-07-17	86.92	88.40	86.55	88.14	1128570
2023-07-18	88.07	88.96	88.06	88.50	1101377
2023-07-19	88.85	89.23	88.19	88.91	1221250
2023-07-20	88.92	89.05	87.61	87.95	1895725
2023-07-21	88.44	88.44	87.28	87.72	1391696
2023-07-24	87.85	88.55	87.19	87.24	1958841
2023-07-25	86.94	88.51	86.65	88.11	1266689
2023-07-26	87.82	88.96	87.46	88.36	1359742
2023-07-27	87.53	88.24	82.76	83.25	2636112
2023-07-28	83.79	84.49	82.32	82.40	1916154
2023-07-31	82.39	83.72	82.39	83.31	1372838
2023-08-01	81.58	83.42	81.48	83.01	1750305
2023-08-02	82.32	83.81	81.76	83.43	1355691
2023-08-03	82.65	84.23	82.37	83.61	1453739
2023-08-04	83.33	84.83	82.93	83.92	1680250
2023-08-07	83.96	85.03	83.96	84.94	1057205
2023-08-08	83.75	85.36	83.59	85.05	914995
2023-08-09	85.08	85.44	84.00	84.08	995018
2023-08-10	84.91	85.80	84.11	84.30	1712089
2023-08-11	83.71	84.94	83.43	84.53	813917
2023-08-14	84.05	84.70	83.87	84.65	1144882
2023-08-15	83.54	84.10	82.51	83.28	1123257
2023-08-16	83.03	84.04	82.34	82.37	1002550
2023-08-17	82.50	83.54	82.12	82.26	1396977
2023-08-18	81.34	82.74	81.34	82.29	1403373
2023-08-21	82.56	82.96	80.59	81.49	985713
2023-08-22	82.03	82.58	80.86	80.95	1171381
2023-08-23	81.52	83.36	81.23	83.17	1046959
2023-08-24	83.43	84.28	82.68	83.56	1204762
2023-08-25	83.99	84.19	82.54	82.58	848088
2023-08-28	83.07	84.91	82.90	84.59	911678
2023-08-29	84.32	85.93	84.07	85.70	1028256
2023-08-30	85.49	85.56	84.46	84.68	1239517
2023-08-31	85.06	85.92	84.91	85.05	2113049
2023-09-01	85.42	86.54	85.32	86.02	968792
2023-09-05	85.70	86.00	85.06	85.87	1368367
2023-09-06	86.00	86.97	85.54	85.84	1617531
2023-09-07	85.36	85.53	84.15	85.00	1867846
2023-09-08	84.97	85.96	84.89	85.24	1374025
2023-09-11	85.61	86.40	85.11	85.36	2129995
2023-09-12	85.24	85.74	83.81	84.76	1918086
2023-09-13	84.88	85.63	77.71	79.07	4901098
2023-09-14	79.65	79.99	78.05	79.75	4462795
2023-09-15	79.60	79.66	78.12	78.42	3097693
2023-09-18	78.23	79.60	78.04	78.93	1148273
2023-09-19	79.01	79.85	77.59	78.38	1349230
2023-09-20	79.01	79.70	77.93	78.09	1121104
2023-09-21	77.57	77.78	75.15	75.18	1456643
2023-09-22	75.18	76.19	74.76	75.17	1108634
2023-09-25	74.95	75.88	74.63	74.98	1239604
2023-09-26	74.41	74.98	73.45	73.67	1971361
2023-09-27	73.88	74.25	72.12	73.49	2508928
2023-09-28	73.83	74.12	73.06	73.30	1659846
2023-09-29	74.19	74.85	73.57	73.86	2080733
2023-10-02	72.69	73.55	71.83	73.03	2295164
2023-10-03	72.36	72.81	70.83	71.33	1402889
2023-10-04	71.47	71.91	70.35	71.17	1449504
2023-10-05	71.10	72.30	70.72	72.29	1170768
2023-10-06	71.72	73.42	71.02	72.78	836286
2023-10-09	72.05	73.24	71.91	72.70	1226892
2023-10-10	72.73	73.58	72.51	73.17	1289169
2023-10-11	73.85	74.42	73.24	73.85	703137
2023-10-12	73.65	73.82	71.93	72.30	1008048
2023-10-13	72.67	72.80	71.25	71.45	1290291
2023-10-16	72.26	72.62	71.48	72.43	1039065
2023-10-17	71.31	72.82	71.31	71.51	1150091
2023-10-18	70.89	71.32	69.27	69.80	1406541
2023-10-19	69.64	70.16	68.30	68.32	1617520
2023-10-20	68.49	68.49	66.98	67.49	1894864
2023-10-23	66.76	67.76	66.64	66.85	1358262
2023-10-24	67.12	68.13	66.63	66.83	2044344
2023-10-25	66.20	66.69	64.81	65.76	1513834
2023-10-26	65.95	67.03	65.84	66.46	2071522
2023-10-27	65.95	66.25	64.63	66.15	2823707
2023-10-30	66.61	68.14	66.12	67.50	2468777
2023-10-31	67.86	70.11	67.81	69.34	4145696
2023-11-01	69.53	70.41	68.72	70.19	2703172
2023-11-02	71.82	72.78	71.09	71.70	2363998
2023-11-03	73.41	76.73	73.16	76.01	2334064
2023-11-06	75.67	76.00	74.37	75.12	1325977
2023-11-07	74.75	74.78	73.89	74.32	1626027
2023-11-08	74.59	74.71	73.66	73.93	1297802
2023-11-09	74.43	74.70	72.01	72.05	1598210
2023-11-10	72.40	73.72	71.96	73.49	893195
2023-11-13	72.85	73.50	72.10	73.32	1184902
2023-11-14	76.32	80.03	75.10	77.94	3432667
2023-11-15	77.82	79.23	77.55	78.60	2055754
2023-11-16	78.64	78.98	77.37	78.05	1832526
2023-11-17	79.00	79.00	77.44	78.14	1845023
2023-11-20	78.11	78.27	77.42	78.12	1144598
2023-11-21	77.57	78.66	76.63	77.90	1216998
2023-11-22	78.76	78.97	78.16	78.46	758195
2023-11-24	78.28	79.02	77.97	79.01	337030
2023-11-27	78.79	79.50	78.36	79.00	1687569
2023-11-28	78.70	79.43	78.24	79.03	991317
2023-11-29	79.85	80.74	79.05	79.38	1155477
2023-11-30	79.46	79.46	78.18	78.96	3019191
2023-12-01	79.17	81.56	78.98	81.41	1875255
2023-12-04	80.59	82.31	80.59	82.18	1964380
2023-12-05	81.58	81.96	80.61	81.11	1514578
2023-12-06	81.68	83.36	81.32	81.45	1574192
2023-12-07	81.59	82.80	80.97	82.66	1291632
2023-12-08	82.52	82.96	81.83	82.69	1084620
2023-12-11	82.43	83.54	81.99	82.25	1613438
2023-12-12	82.59	82.81	81.62	82.30	1685949
2023-12-13	82.53	86.89	82.02	86.10	1712246
2023-12-14	88.00	91.08	87.48	91.07	3160084
2023-12-15	90.78	91.94	90.48	91.12	4758161
2023-12-18	91.74	91.74	90.13	91.48	2310909
2023-12-19	92.29	92.65	90.28	90.41	2233454
2023-12-20	89.81	91.17	89.34	89.74	1929554
2023-12-21	91.08	91.74	90.10	91.51	1110016
2023-12-22	91.59	92.08	91.25	91.95	833626
2023-12-26	92.29	93.03	91.94	92.61	539860
2023-12-27	92.73	93.65	92.28	93.64	805522
2023-12-28	93.59	94.27	93.21	93.82	732285
2023-12-29	93.48	93.78	93.00	93.09	1223155
2024-01-02	92.42	93.34	91.87	93.22	1460829
2024-01-03	90.98	91.55	88.70	89.05	2215589
2024-01-04	88.52	89.12	87.11	87.42	1579312
2024-01-05	86.78	88.20	86.29	87.05	1593964
2024-01-08	87.14	88.21	86.92	88.18	1624368
2024-01-09	87.01	87.27	86.27	86.72	1307142
2024-01-10	87.04	87.04	85.83	86.65	1753124
2024-01-11	86.20	86.40	84.31	84.86	1958726
2024-01-12	85.79	85.90	84.54	85.26	1542380
2024-01-16	84.08	85.60	84.08	85.43	1927704
2024-01-17	83.92	85.06	82.99	83.60	952779
2024-01-18	83.84	84.77	83.05	84.32	1115028
2024-01-19	84.81	85.74	83.55	85.51	1509701
2024-01-22	86.11	87.82	85.30	87.41	1323960
2024-01-23	88.29	88.83	86.37	86.42	990613
2024-01-24	87.56	87.68	85.70	85.85	887248
2024-01-25	87.12	87.21	86.04	86.75	1194788
2024-01-26	86.87	87.25	86.22	86.27	1330900
2024-01-29	86.10	87.91	85.62	87.87	1478369
2024-01-30	86.74	87.66	86.49	86.69	965187
2024-01-31	86.62	88.30	86.02	86.31	1476206
2024-02-01	86.08	86.94	84.30	86.19	2176644
2024-02-02	84.88	85.59	83.36	85.00	1803048
2024-02-05	83.76	83.96	82.75	83.34	1279972
2024-02-06	83.26	84.66	83.22	84.19	1376187
2024-02-07	84.77	84.77	83.31	83.94	1639415
2024-02-08	83.98	86.10	83.42	85.96	1712251
2024-02-09	85.90	86.64	84.76	86.55	1392047
2024-02-12	86.86	88.42	86.59	88.28	1713136
2024-02-13	85.54	85.69	84.21	85.14	1613002
2024-02-14	86.08	87.37	85.09	86.89	1771029
2024-02-15	92.51	96.00	92.44	94.30	5906995
2024-02-16	93.66	94.68	92.49	93.13	2666884
2024-02-20	92.24	92.83	90.72	90.97	2486991
2024-02-21	90.92	91.30	89.72	90.46	1751029
2024-02-22	90.83	93.18	90.58	91.53	3786193
2024-02-23	91.38	91.51	89.84	90.11	1686323
2024-02-26	89.55	90.66	89.13	89.95	1340673
2024-02-27	90.83	91.36	90.19	90.88	1371403
2024-02-28	89.93	91.65	89.88	91.20	1222379
2024-02-29	92.42	92.64	90.86	91.89	3579032
2024-03-01	91.44	93.26	90.97	92.98	1561081
2024-03-04	92.36	92.64	91.27	92.16	1471091
2024-03-05	91.63	92.56	91.34	91.88	1453104
2024-03-06	94.17	94.89	91.61	92.30	1166841
2024-03-07	93.01	93.39	91.93	92.86	1539854
2024-03-08	93.90	95.47	93.79	94.37	1430167
2024-03-11	93.79	94.58	92.50	93.45	1461143
2024-03-12	93.36	93.79	92.37	93.74	1406187
2024-03-13	93.54	94.53	93.10	94.17	1570539
2024-03-14	93.86	94.10	92.25	93.28	1789746
2024-03-15	92.18	93.42	92.15	93.21	3306661
2024-03-18	93.98	94.20	92.85	93.05	1121395
2024-03-19	92.92	93.71	92.66	93.48	1476452
2024-03-20	92.98	95.91	92.98	95.64	1271760
2024-03-21	96.04	98.64	95.88	98.12	1845170
2024-03-22	98.29	98.65	96.40	96.59	1294065
2024-03-25	96.69	96.97	95.40	95.71	1251332
2024-03-26	96.14	96.91	95.52	95.90	1367031
2024-03-27	96.71	97.48	96.21	96.84	1350482
2024-03-28	97.31	98.06	97.18	97.24	1717152
2024-04-01	97.01	97.18	94.87	94.98	1183543
2024-04-02	93.90	94.51	93.11	94.35	1139260
2024-04-03	94.17	96.06	93.90	95.43	1308206
2024-04-04	97.00	97.35	95.08	95.46	810539
2024-04-05	94.99	96.53	94.87	96.14	1075401
2024-04-08	96.86	96.92	96.15	96.51	922997
2024-04-09	96.57	96.94	94.81	96.20	1300859
2024-04-10	93.66	93.66	90.68	91.33	1664531
2024-04-11	91.45	91.67	90.07	90.68	1629336
2024-04-12	89.86	90.22	88.88	89.39	1629849
2024-04-15	90.55	90.55	86.75	86.99	1913157
2024-04-16	86.53	86.79	84.71	85.50	2645488
2024-04-17	85.77	86.10	84.92	85.14	1399876
2024-04-18	85.23	86.06	84.69	85.14	1528131
2024-04-19	85.14	85.54	84.33	84.90	1780807
2024-04-22	85.42	86.43	84.64	86.04	1778889
2024-04-23	86.35	87.86	86.26	87.11	2304409
2024-04-24	87.49	87.49	85.95	86.77	988904
2024-04-25	85.78	87.10	84.82	87.02	1629765
2024-04-26	87.23	88.21	87.15	87.33	1083082
2024-04-29	88.24	88.75	87.43	87.94	1036280
2024-04-30	86.99	88.28	86.71	86.89	1845175
2024-05-01	86.94	87.88	85.74	86.27	1327958
2024-05-02	87.31	87.52	86.22	86.79	2217089
2024-05-03	86.21	89.12	85.30	86.61	2301063
2024-05-06	86.49	87.09	85.31	86.32	2521745
2024-05-07	87.00	87.73	86.43	86.51	2097748
2024-05-08	85.62	86.66	85.42	86.50	1249899
2024-05-09	86.77	87.61	86.57	87.44	1466054
2024-05-10	87.64	90.47	87.24	90.22	2055129
2024-05-13	90.76	90.93	88.11	88.13	1178214
2024-05-14	89.00	89.71	88.45	88.72	1360489
2024-05-15	90.00	92.30	89.36	92.26	1934356
2024-05-16	92.49	93.40	91.86	92.05	2353997
2024-05-17	91.87	92.08	90.86	91.27	1472207
2024-05-20	90.94	90.94	89.76	90.19	1306788
2024-05-21	90.00	90.70	89.95	90.42	1732011
2024-05-22	90.32	90.73	89.43	89.61	1430027
2024-05-23	89.75	90.07	87.51	87.65	1224135
2024-05-24	87.98	88.18	87.28	87.50	999532
2024-05-28	87.84	88.22	86.58	86.76	1387380
2024-05-29	85.69	86.41	85.09	86.08	952890
2024-05-30	86.52	87.35	86.09	86.88	1099157
2024-05-31	87.48	88.17	86.59	88.07	4518139
2024-06-03	88.64	88.72	86.41	86.59	1760711
2024-06-04	86.26	86.76	85.42	85.64	1567762
2024-06-05	85.88	86.85	84.95	86.42	1431717
2024-06-06	86.02	86.59	85.40	86.00	3078085
2024-06-07	84.77	85.82	84.24	85.63	1694113
2024-06-10	84.99	87.68	84.68	87.62	1970726
2024-06-11	86.92	87.50	86.43	87.14	1142766
2024-06-12	89.52	90.54	88.89	89.02	1073914
2024-06-13	88.77	89.32	88.00	89.04	1540163
2024-06-14	88.20	88.69	86.55	86.90	2162994
2024-06-17	86.56	87.65	86.09	87.37	1432427
2024-06-18	88.01	88.93	87.51	88.67	1528159
2024-06-20	88.67	90.60	88.44	90.18	2280970
2024-06-21	90.79	90.79	89.90	90.38	3747016
2024-06-24	91.04	91.32	89.07	89.26	1943314
2024-06-25	88.96	89.20	86.88	88.30	1392629
2024-06-26	87.62	88.26	87.10	88.17	1382097
2024-06-27	88.37	89.34	87.55	88.50	1457490
2024-06-28	89.09	90.00	88.28	89.11	2258617
2024-07-01	88.77	88.78	85.83	85.97	1523239
2024-07-02	86.07	87.09	85.74	87.08	876183
2024-07-03	87.01	87.98	86.46	87.39	578558
2024-07-05	86.95	87.48	86.19	87.21	1073119
2024-07-08	87.27	88.56	87.25	88.36	1093607
2024-07-09	87.81	89.35	87.81	88.77	1008102
2024-07-10	88.93	90.02	88.32	89.95	787630
2024-07-11	91.50	93.86	91.19	93.12	1507500
2024-07-12	93.98	95.48	93.31	94.65	1135484
2024-07-15	94.65	96.31	94.65	95.85	1483042
2024-07-16	96.58	97.90	96.14	97.23	2429632
2024-07-17	96.66	98.36	96.66	97.92	1386434
2024-07-18	97.48	99.56	96.59	97.09	1523771
2024-07-19	97.48	97.89	96.85	97.83	1478210
2024-07-22	97.84	98.83	96.38	98.77	1319823
2024-07-23	98.36	100.27	98.36	99.16	1659312
2024-07-24	98.91	99.85	97.85	98.30	1962687
2024-07-25	104.07	110.55	103.05	107.43	4433620
2024-07-26	110.00	112.21	108.57	110.55	3578154
2024-07-29	110.90	112.24	109.88	110.54	2471872
2024-07-30	110.71	112.13	110.26	112.00	1968659
2024-07-31	112.17	114.51	110.83	112.71	2083159
2024-08-01	112.90	113.53	110.77	112.39	2205933
2024-08-02	111.31	111.88	108.79	110.38	1810196
2024-08-05	108.96	109.44	106.13	106.62	2224111
2024-08-06	105.98	110.36	105.17	108.12	2185956
2024-08-07	109.19	110.22	106.15	106.32	1970763
2024-08-08	107.15	109.36	106.27	108.68	1291082
2024-08-09	109.06	110.10	107.93	109.14	858359
2024-08-12	108.89	109.04	107.54	107.87	940385
2024-08-13	108.75	110.76	107.86	110.35	1069344
2024-08-14	110.58	111.47	109.50	110.49	1217038
2024-08-15	111.41	112.12	110.38	110.57	1026544
2024-08-16	111.60	111.92	110.89	111.73	1455593
2024-08-19	111.83	112.64	111.25	112.50	788580
2024-08-20	112.17	112.67	110.76	111.50	1278610
2024-08-21	111.81	112.49	110.82	112.24	920729
2024-08-22	112.12	113.16	111.75	112.85	795728
2024-08-23	113.86	117.65	113.54	117.03	1649623
2024-08-26	117.49	118.39	116.54	116.72	951453
2024-08-27	115.62	116.43	115.21	115.34	992979
2024-08-28	115.36	116.31	114.79	115.11	989533
2024-08-29	115.46	115.73	114.10	114.62	1119126
2024-08-30	115.49	115.89	114.28	115.14	2789242
2024-09-03	114.67	116.10	114.48	115.66	1705014
2024-09-04	115.65	116.66	114.67	114.79	1406879
2024-09-05	114.98	115.34	113.76	114.15	1574452
2024-09-06	114.06	115.24	112.38	113.55	1659614
2024-09-09	113.78	115.56	112.49	115.26	1514553
2024-09-10	115.39	117.04	114.71	116.80	1239923
2024-09-11	115.37	117.41	113.93	117.12	1636895
2024-09-12	117.11	117.96	116.17	117.48	1344713
2024-09-13	118.00	119.18	117.10	118.66	1289448
2024-09-16	119.13	120.52	117.91	119.50	1108730
2024-09-17	119.76	120.79	117.97	118.17	1763225
2024-09-18	118.80	121.23	117.85	120.35	1583217
2024-09-19	122.00	122.59	120.70	122.49	1831110
2024-09-20	121.27	122.29	120.75	121.60	3501663
2024-09-23	122.14	122.83	120.84	121.81	1203311
2024-09-24	121.81	123.59	121.17	123.36	1380876
2024-09-25	123.50	124.06	121.73	122.36	2044353
2024-09-26	123.14	123.82	122.06	123.48	1781647
2024-09-27	124.10	124.15	122.89	123.17	1817338
2024-09-30	123.17	124.84	122.53	124.48	1785134
2024-10-01	124.82	124.97	121.74	123.75	1323297
2024-10-02	122.81	125.43	122.57	124.99	1862425
2024-10-03	124.55	125.22	122.12	122.52	1539113
2024-10-04	122.74	122.89	120.54	120.84	1086832
2024-10-07	120.13	120.45	118.24	119.22	1240726
2024-10-08	120.00	121.93	119.70	121.03	1529174
2024-10-09	120.48	121.81	120.25	120.90	968152
2024-10-10	119.73	120.66	119.05	119.51	1449624
2024-10-11	120.22	122.13	120.15	121.93	881212
2024-10-14	121.24	122.39	120.90	122.09	915615
2024-10-15	122.95	123.81	122.39	122.77	1620199
2024-10-16	122.49	124.57	122.08	124.37	1210370
2024-10-17	124.16	125.68	122.83	124.93	2472286
2024-10-18	125.50	125.98	124.66	125.68	1509719
2024-10-21	124.99	126.01	123.38	123.52	1905402
2024-10-22	123.16	123.92	122.64	122.73	1155382
2024-10-23	121.97	123.37	121.16	123.12	1870155
2024-10-24	130.63	136.06	129.00	133.50	4569609
2024-10-25	134.66	134.90	131.61	132.54	2186354
2024-10-28	132.78	133.41	131.34	131.59	2427759
2024-10-29	131.20	131.52	129.44	130.91	3557615
2024-10-30	130.88	133.65	130.88	132.02	1462863
2024-10-31	130.81	132.16	130.10	130.97	2109990
2024-11-01	131.93	132.71	130.08	130.18	1186241
2024-11-04	130.30	132.45	130.30	131.54	1083734
2024-11-05	130.73	134.72	130.30	134.72	980856
2024-11-06	136.50	136.92	127.91	129.40	2593375
2024-11-07	129.84	132.71	129.84	132.05	2418424
2024-11-08	132.75	137.09	131.19	136.08	1691087
2024-11-11	136.73	137.93	135.41	135.80	2074687
2024-11-12	135.00	136.77	133.73	133.80	1555928
2024-11-13	135.39	136.40	134.76	135.55	1611503
2024-11-14	134.35	135.11	131.30	132.00	2456480
2024-11-15	131.34	132.42	130.02	130.23	1660305
2024-11-18	129.66	132.84	129.19	132.67	1872929
2024-11-19	131.80	133.42	130.96	132.16	1901407
2024-11-20	131.25	131.97	130.11	131.78	1462207
2024-11-21	132.73	132.77	131.49	131.65	2095561
2024-11-22	134.31	135.72	132.66	135.43	2330472
2024-11-25	136.78	140.97	135.55	138.69	4553697
2024-11-26	139.49	141.05	138.93	140.43	2216696
2024-11-27	141.11	142.00	140.30	140.71	1734917
2024-11-29	140.09	141.41	139.00	139.99	1344161
2024-12-02	140.12	140.46	137.75	138.39	1970968
2024-12-03	138.35	138.59	136.88	137.13	1524364
2024-12-04	135.88	137.79	133.57	137.75	2167610
2024-12-05	137.29	138.00	135.97	136.42	1382420
2024-12-06	138.35	139.70	137.66	137.88	1148409
2024-12-09	137.66	138.53	136.23	137.29	1421606
2024-12-10	136.69	138.96	135.54	135.88	1548180
2024-12-11	137.30	138.80	136.86	137.66	2307373
2024-12-12	137.14	140.70	136.92	139.69	2180795
2024-12-13	138.78	139.98	136.01	137.30	2045015
2024-12-16	139.00	139.94	137.74	137.93	2648408
2024-12-17	137.00	137.76	135.52	135.83	2255061
2024-12-18	136.00	136.91	128.59	128.92	2517867
2024-12-19	129.66	131.33	125.38	125.65	2484038
2024-12-20	126.71	130.25	126.40	129.16	6110227
2024-12-23	127.36	130.68	127.00	130.51	1606906
2024-12-24	130.12	132.09	129.79	131.92	1026032
2024-12-26	131.12	132.30	131.00	132.00	775857
2024-12-27	130.81	132.17	130.19	130.63	975750
2024-12-30	129.74	131.10	128.57	130.27	1083458
2024-12-31	130.99	131.88	130.20	131.29	1609410
2025-01-02	132.02	132.20	128.78	129.90	1230072
2025-01-03	130.19	131.88	129.47	131.50	1155948
2025-01-06	131.55	133.92	131.38	132.39	1546008
2025-01-07	132.56	133.57	128.34	128.64	1658935
2025-01-08	128.65	130.00	127.44	129.78	1593943
2025-01-10	127.00	127.37	120.26	123.67	2800672
2025-01-13	123.00	123.65	121.24	123.56	1930094
2025-01-14	126.69	127.14	124.19	124.91	1527834
2025-01-15	131.88	132.80	130.29	131.30	2118187
2025-01-16	131.00	135.44	130.76	134.75	1660704
2025-01-17	135.71	137.25	134.41	136.91	2146121
2025-01-21	138.83	141.13	138.50	140.94	2028002
2025-01-22	140.46	141.25	138.92	139.44	2219892
2025-01-23	139.21	141.35	138.74	141.02	1668350
2025-01-24	139.95	141.77	138.31	141.13	1554957
2025-01-27	140.55	143.57	140.28	143.12	1522295
2025-01-28	142.87	143.69	142.03	142.60	1960181
2025-01-29	143.09	143.73	141.36	141.64	2568912
2025-01-30	144.08	146.83	142.64	144.65	2046562
2025-01-31	144.67	147.10	144.38	144.74	2540610
2025-02-03	142.19	143.69	139.83	142.57	1848096
2025-02-04	142.31	144.32	141.77	143.87	1517735
2025-02-05	145.35	147.44	144.00	147.13	1674993
2025-02-06	147.40	147.75	143.21	144.58	1982029
2025-02-07	144.22	145.27	142.74	142.77	1227727
2025-02-10	143.56	145.35	142.15	143.86	2164924
2025-02-11	142.50	143.37	141.00	141.79	1321152
2025-02-12	138.65	141.24	137.52	140.65	1963778
2025-02-13	136.04	144.31	136.04	143.13	3002594
2025-02-14	142.60	145.59	140.77	143.73	2078167
2025-02-18	143.40	144.49	141.19	143.80	1750835
2025-02-19	143.43	143.90	140.54	143.68	1470407
2025-02-20	143.79	143.79	140.52	141.67	1514373
2025-02-21	141.59	141.87	135.19	135.78	1481086
2025-02-24	137.16	139.21	136.15	137.89	1915646
2025-02-25	139.00	140.21	137.70	138.70	2710303
2025-02-26	139.13	141.33	138.42	140.68	1714692
2025-02-27	140.64	142.50	139.08	139.78	1588984
2025-02-28	141.17	141.95	139.59	141.94	1968707
2025-03-03	141.50	142.83	139.49	140.62	1357348
2025-03-04	139.81	141.29	136.21	139.59	2386888
2025-03-05	138.58	142.92	138.07	142.30	2144384
2025-03-06	140.30	140.67	133.25	133.66	1955766
2025-03-07	134.00	134.14	127.00	130.46	2611263
2025-03-10	128.87	129.24	124.53	125.92	2640363
2025-03-11	126.31	128.02	124.16	125.83	2811652
2025-03-12	128.74	129.29	127.00	127.24	2288034
2025-03-13	126.56	127.64	121.00	121.79	2063128
2025-03-14	123.47	125.63	121.85	125.58	2107746
2025-03-17	125.69	129.49	125.28	128.70	1521753
2025-03-18	127.11	128.73	125.83	126.31	1734019
2025-03-19	126.98	129.66	126.12	128.73	2341152
2025-03-20	127.88	131.59	127.31	130.13	1428649
2025-03-21	128.74	129.94	126.87	129.78	3452817
2025-03-24	132.25	134.48	131.11	133.87	1269039
2025-03-25	133.82	135.33	132.47	133.77	1362415
2025-03-26	134.19	135.17	132.20	132.62	1063383
2025-03-27	132.26	133.58	130.61	131.52	1779013
2025-03-28	131.66	133.22	128.59	129.46	1218813
2025-03-31	127.70	131.46	127.08	130.78	2424193
2025-04-01	131.25	131.72	128.29	131.01	1445062
2025-04-02	128.94	133.71	128.94	133.29	1177024
2025-04-03	129.09	130.86	123.60	123.84	2680194
2025-04-04	118.30	120.88	114.46	118.08	2543476
2025-04-07	116.02	121.79	112.52	117.15	2881619
2025-04-08	121.45	123.03	111.59	113.94	2687225
2025-04-09	110.49	122.24	108.45	121.27	4839093
2025-04-10	118.14	119.00	113.25	116.65	2613353
2025-04-11	115.72	117.17	112.54	115.95	2605826
2025-04-14	118.49	119.67	116.49	119.01	1838872
2025-04-15	119.37	120.64	118.43	118.68	1662838
2025-04-16	117.76	119.56	115.54	117.21	1902335
2025-04-17	116.82	119.33	116.48	117.62	1962966
2025-04-21	116.63	117.15	113.74	115.56	2845679
2025-04-22	117.30	118.69	116.52	118.19	1634394
2025-04-23	122.36	125.95	120.99	122.05	3440851
2025-04-24	118.79	126.77	117.98	122.88	3169021
2025-04-25	121.64	122.74	120.38	120.73	1717608
2025-04-28	120.48	122.51	120.00	121.36	1337375
2025-04-29	120.78	122.24	119.51	121.75	1438778
2025-04-30	119.66	122.38	118.58	122.18	1716430
2025-05-01	122.86	125.64	122.07	123.52	1591612
2025-05-02	126.05	127.33	124.70	126.57	1157316
2025-05-05	125.91	127.23	125.31	125.96	1314233
2025-05-06	123.94	125.44	123.35	123.88	1048681
2025-05-07	124.03	125.94	123.93	125.01	1081461
2025-05-08	126.65	127.35	124.71	125.53	1327600
2025-05-09	125.51	126.97	125.51	126.59	1307403
2025-05-12	130.86	133.80	130.86	132.69	2210091
2025-05-13	133.04	133.04	131.04	131.36	1720242
2025-05-14	131.16	131.93	128.60	129.06	1968512
2025-05-15	128.72	130.54	127.99	130.27	1230113
2025-05-16	130.89	131.75	129.92	131.61	1341461
2025-05-19	129.10	131.25	128.91	130.49	1817140
2025-05-20	129.46	130.05	127.63	128.32	1841179
2025-05-21	126.60	127.07	120.79	120.87	2553016
2025-05-22	120.50	121.64	118.99	120.43	2768615
2025-05-23	119.44	122.17	118.81	121.13	2064762
2025-05-27	120.60	124.07	120.60	123.91	2600079
2025-05-28	124.11	124.53	122.82	123.68	1182328
2025-05-29	124.42	125.19	122.65	124.67	1573466
2025-05-30	123.89	125.25	123.08	125.02	5352243
2025-06-02	124.15	124.67	121.83	124.56	1136225
2025-06-03	123.87	125.09	123.17	124.94	2005671
2025-06-04	125.15	127.87	124.24	127.41	1456187
2025-06-05	127.41	128.78	126.72	127.64	1222924
2025-06-06	129.02	129.48	127.90	128.57	839230
2025-06-09	129.06	130.29	127.84	128.84	1169164
2025-06-10	129.62	133.01	129.20	132.85	1840625
2025-06-11	133.53	134.87	133.03	133.83	1791163
2025-06-12	134.54	136.89	133.75	135.52	1511421
2025-06-13	133.18	134.42	132.42	132.97	1097705
2025-06-16	134.00	135.87	133.30	134.10	1177644
2025-06-17	133.66	134.34	131.59	132.26	1238735
2025-06-18	132.40	134.60	132.07	133.47	1164946
2025-06-20	135.00	135.79	133.27	133.89	2061966
2025-06-23	133.65	138.76	132.66	138.60	1205954
2025-06-24	139.49	140.25	138.10	139.13	1426955
2025-06-25	137.87	138.60	135.17	135.22	1279052
2025-06-26	136.12	138.37	134.35	138.09	2018374
2025-06-27	138.18	140.59	138.08	139.38	2667164
2025-06-30	139.90	140.54	138.43	140.12	1902216
2025-07-01	139.47	142.21	138.60	141.62	1288164
2025-07-02	141.23	142.59	140.90	142.51	1018801
2025-07-03	143.00	144.15	141.64	143.18	721444
2025-07-07	142.33	143.29	141.27	142.54	1128116
2025-07-08	142.15	143.47	139.89	139.89	1635304
2025-07-09	141.27	141.54	139.28	139.75	1379638
2025-07-10	139.84	142.46	139.44	141.21	923048
2025-07-11	139.53	140.69	139.21	140.50	1049015
2025-07-14	140.44	141.62	140.03	141.02	824919
2025-07-15	141.23	141.50	136.93	137.04	1994892
2025-07-16	137.95	138.86	135.44	138.35	1584572
2025-07-17	138.51	139.65	137.75	138.77	1092158
2025-07-18	139.43	140.00	138.65	139.47	995866
2025-07-21	140.61	143.50	139.81	141.44	1361418
2025-07-22	142.19	143.50	140.62	143.07	1257051
2025-07-23	144.09	144.93	143.35	144.63	1067083
2025-07-24	143.94	146.24	143.34	144.59	1815559
2025-07-25	145.40	147.98	143.91	147.57	1202481
2025-07-28	147.19	148.50	146.36	146.56	2046736
2025-07-29	152.73	161.03	152.73	158.05	4879211
2025-07-30	157.62	159.80	156.15	157.37	3282519
2025-07-31	156.83	157.77	155.40	155.74	1854334
2025-08-01	154.86	154.96	152.25	153.94	1831774
2025-08-04	155.03	156.61	154.74	156.03	1805039
2025-08-05	156.57	157.31	155.07	156.47	1952185
2025-08-06	155.85	157.03	154.54	155.88	1585836
2025-08-07	157.34	157.34	154.02	154.36	1441358
2025-08-08	154.87	156.13	154.61	155.40	990327

Explore More About CBRE

Coins representing dividend payouts and trends

CBRE Dividend History

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

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

CBRE Stock Split History

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

Graph showing historical stock prices and market trends

CBRE Historical Prices

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

Web Analytics