DBRG Historical Prices

Summary

Key Stock Metrics

6.41

(April 9, 2025)

52-Week Low

17.33

(October 28, 2024)

52-Week High

59.88

(January 11, 2017)

All-Time High

10.35

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-01-11	59.88	59.88	56.00	57.76	12627407
2017-01-12	58.04	59.20	57.44	57.68	2683404
2017-01-13	58.40	59.68	57.76	58.52	1959577
2017-01-17	58.28	58.68	56.76	57.00	2322422
2017-01-18	56.76	57.00	55.12	56.40	1776793
2017-01-19	56.12	56.18	55.16	55.68	1340499
2017-01-20	55.64	55.72	54.84	55.28	904572
2017-01-23	55.32	56.60	54.76	56.48	1263360
2017-01-24	56.80	58.24	56.76	58.00	1210058
2017-01-25	58.00	58.16	56.60	56.88	922123
2017-01-26	56.64	57.00	56.04	56.48	710414
2017-01-27	56.56	56.96	56.16	56.56	610072
2017-01-30	56.00	56.16	55.12	55.40	600978
2017-01-31	55.16	55.84	54.84	55.68	893410
2017-02-01	55.36	56.76	55.20	56.56	608536
2017-02-02	56.56	57.28	56.32	56.80	704519
2017-02-03	57.20	57.76	57.08	57.36	438446
2017-02-06	57.20	57.80	56.80	57.80	491511
2017-02-07	57.80	58.56	57.52	58.36	712930
2017-02-08	58.04	58.40	57.52	58.24	511431
2017-02-09	58.56	58.56	57.76	57.92	611170
2017-02-10	57.84	58.00	57.20	58.00	673181
2017-02-13	57.80	58.38	57.68	58.00	473719
2017-02-14	57.68	58.28	57.36	57.56	517435
2017-02-15	57.24	57.48	56.40	57.40	694691
2017-02-16	57.16	57.40	56.68	56.92	372546
2017-02-17	56.84	56.96	56.28	56.56	699677
2017-02-21	56.40	57.00	56.04	56.92	523763
2017-02-22	56.88	57.12	56.32	57.08	843839
2017-02-23	57.00	57.00	55.52	56.88	920148
2017-02-24	56.88	57.08	56.48	57.08	732309
2017-02-27	56.72	57.76	56.44	57.76	647302
2017-02-28	57.76	58.80	57.36	58.72	3044167
2017-03-01	56.32	56.72	53.68	56.64	2911240
2017-03-02	56.04	56.96	54.88	55.00	1314813
2017-03-03	54.72	55.32	53.80	55.28	1459499
2017-03-06	54.88	55.48	54.56	55.44	782641
2017-03-07	55.48	55.60	54.92	54.96	737199
2017-03-08	55.00	55.20	53.84	53.88	794663
2017-03-09	53.88	54.04	51.32	51.92	1314041
2017-03-10	52.04	53.04	52.04	52.44	771587
2017-03-13	52.40	53.36	52.24	52.64	551356
2017-03-14	52.40	52.76	52.04	52.52	340325
2017-03-15	52.60	53.60	52.44	53.12	657182
2017-03-16	53.08	53.60	52.52	52.52	589054
2017-03-17	52.52	53.00	52.28	52.40	991562
2017-03-20	52.32	52.70	51.92	51.96	481877
2017-03-21	52.00	52.60	51.60	51.60	696738
2017-03-22	51.60	52.46	51.20	52.24	652640
2017-03-23	52.24	52.40	51.72	51.72	494119
2017-03-24	51.96	52.52	51.76	52.08	424808
2017-03-27	51.64	52.20	51.60	51.80	419487
2017-03-28	51.48	52.56	51.44	51.24	641303
2017-03-29	51.20	51.88	51.08	51.48	316950
2017-03-30	51.68	52.36	51.64	52.00	492878
2017-03-31	51.68	52.16	51.56	51.64	720417
2017-04-03	51.80	52.28	51.60	51.88	661481
2017-04-04	51.92	52.44	51.48	52.40	784781
2017-04-05	52.44	53.32	52.08	52.12	3471460
2017-04-06	51.00	51.20	50.10	50.60	3025103
2017-04-07	50.80	51.12	50.08	50.88	1569343
2017-04-10	51.08	51.64	50.84	51.24	872070
2017-04-11	51.16	51.64	50.94	51.36	875813
2017-04-12	51.40	51.88	51.08	51.08	655166
2017-04-13	51.08	51.68	51.00	51.52	510047
2017-04-17	51.80	52.52	51.62	52.32	844970
2017-04-18	52.20	52.60	52.12	52.52	406584
2017-04-19	52.40	53.12	52.04	52.24	1010314
2017-04-20	52.16	52.80	52.04	52.56	640044
2017-04-21	52.40	52.60	52.16	52.20	385575
2017-04-24	52.64	52.64	52.10	52.28	824396
2017-04-25	52.32	52.68	52.28	52.32	565731
2017-04-26	52.28	52.44	52.00	52.08	557171
2017-04-27	52.04	52.68	52.00	52.56	626628
2017-04-28	52.52	52.64	52.04	52.28	678077
2017-05-01	52.36	52.96	52.28	52.84	602030
2017-05-02	52.56	52.88	51.86	52.40	596731
2017-05-03	52.52	52.52	51.56	51.68	470095
2017-05-04	51.92	51.92	50.32	51.48	863261
2017-05-05	51.32	52.64	51.28	52.60	593638
2017-05-08	52.48	52.56	51.52	52.28	1384877
2017-05-09	52.16	52.80	52.16	52.56	914144
2017-05-10	51.28	53.12	50.36	51.60	1087734
2017-05-11	51.40	52.64	51.40	52.32	837142
2017-05-12	52.40	52.84	52.12	52.56	579466
2017-05-15	52.76	53.84	52.76	53.36	1420867
2017-05-16	53.24	53.82	53.24	53.76	742860
2017-05-17	53.64	54.00	52.80	53.92	1413633
2017-05-18	53.88	54.44	53.56	53.80	1210483
2017-05-19	53.92	54.24	53.62	53.84	642141
2017-05-22	53.96	55.00	53.88	54.88	734439
2017-05-23	55.00	55.44	54.80	55.44	660679
2017-05-24	55.52	56.36	55.28	56.28	819489
2017-05-25	56.44	56.94	56.04	56.52	814396
2017-05-26	56.52	56.64	56.08	56.32	421484
2017-05-30	56.28	56.40	55.74	56.00	544917
2017-05-31	56.00	56.56	55.72	56.52	1456927
2017-06-01	56.48	57.32	56.32	57.12	994854
2017-06-02	57.28	57.94	57.00	57.56	1301615
2017-06-05	57.60	57.68	56.60	56.64	657705
2017-06-06	56.96	57.00	55.84	55.92	1328242
2017-06-07	56.00	56.36	55.86	56.12	814761
2017-06-08	56.12	56.56	55.94	56.44	471579
2017-06-09	56.40	57.11	56.24	56.76	480669
2017-06-12	56.60	57.00	56.52	56.80	824526
2017-06-13	56.84	57.16	56.72	57.00	556619
2017-06-14	56.72	57.06	56.28	56.68	1066766
2017-06-15	56.40	56.76	56.24	56.76	552308
2017-06-16	56.96	57.52	56.80	57.52	1506537
2017-06-19	57.56	58.00	57.52	58.00	558475
2017-06-20	57.72	58.06	57.16	57.48	693110
2017-06-21	57.52	57.80	56.89	57.32	651099
2017-06-22	57.36	58.00	57.32	57.96	732035
2017-06-23	58.08	58.12	57.64	58.00	2047363
2017-06-26	58.20	58.44	57.56	57.64	755865
2017-06-27	57.76	57.96	56.96	55.92	573841
2017-06-28	55.96	56.28	55.60	55.92	690980
2017-06-29	56.00	56.40	55.28	55.88	427413
2017-06-30	56.24	56.48	55.96	56.36	455594
2017-07-03	56.36	56.90	56.36	56.80	214785
2017-07-05	56.80	57.32	56.80	57.08	564834
2017-07-06	56.88	57.08	56.20	56.20	1006275
2017-07-07	56.56	57.56	56.40	57.56	584862
2017-07-10	57.48	57.76	57.36	57.44	752662
2017-07-11	57.64	58.12	57.32	58.00	868816
2017-07-12	58.32	58.48	58.00	58.44	760617
2017-07-13	58.44	58.60	58.24	58.40	625392
2017-07-14	58.40	58.72	58.28	58.48	749690
2017-07-17	58.64	58.88	58.36	58.76	526735
2017-07-18	58.36	58.88	58.32	58.80	627773
2017-07-19	58.80	58.92	58.60	58.80	784836
2017-07-20	58.80	58.92	58.00	58.04	1044588
2017-07-21	58.08	58.40	57.32	57.36	1264641
2017-07-24	57.48	58.28	57.42	58.28	671858
2017-07-25	58.44	58.88	58.36	58.80	670029
2017-07-26	58.68	58.96	58.48	58.64	487408
2017-07-27	58.64	58.84	57.96	58.36	1037784
2017-07-28	58.08	58.68	58.08	58.64	371197
2017-07-31	58.80	58.84	58.16	58.56	441485
2017-08-01	58.76	58.84	58.40	58.52	338595
2017-08-02	58.52	58.88	58.00	58.48	1291386
2017-08-03	58.48	58.84	58.12	58.44	736484
2017-08-04	58.48	58.48	57.88	58.24	696124
2017-08-07	58.00	58.56	57.80	57.92	812148
2017-08-08	57.64	58.44	57.64	57.84	917154
2017-08-09	57.56	57.60	54.64	55.44	1575165
2017-08-10	54.96	55.00	53.24	54.08	1213725
2017-08-11	53.44	54.76	53.44	54.60	947768
2017-08-14	54.92	54.92	53.22	53.40	777410
2017-08-15	53.20	53.28	52.60	52.88	811946
2017-08-16	52.92	53.40	52.80	53.12	915231
2017-08-17	52.92	53.32	52.88	53.20	713217
2017-08-18	53.12	53.22	52.16	52.24	650944
2017-08-21	52.32	52.52	52.04	52.52	455725
2017-08-22	52.64	52.64	51.84	51.92	924942
2017-08-23	51.76	52.24	51.68	52.16	458003
2017-08-24	52.28	52.40	51.76	51.80	382534
2017-08-25	51.92	52.00	51.68	51.88	246185
2017-08-28	52.04	52.04	51.42	51.80	422633
2017-08-29	51.28	51.52	50.92	51.08	539111
2017-08-30	51.08	52.44	51.08	52.00	1195741
2017-08-31	52.20	53.00	52.12	52.44	1189535
2017-09-01	52.40	53.20	52.24	52.76	428492
2017-09-05	52.80	53.04	52.32	52.44	736377
2017-09-06	52.52	52.68	52.16	52.20	767265
2017-09-07	52.40	52.40	52.16	52.36	492816
2017-09-08	52.20	52.80	52.20	52.52	766675
2017-09-11	52.76	53.10	52.76	52.84	600801
2017-09-12	52.96	53.04	52.68	52.76	712663
2017-09-13	52.56	52.64	51.68	51.68	833265
2017-09-14	51.64	52.02	51.44	51.80	623797
2017-09-15	51.64	51.92	51.08	51.64	775078
2017-09-18	51.72	51.96	51.40	51.76	451049
2017-09-19	51.72	52.08	51.64	51.64	480584
2017-09-20	51.60	51.96	51.48	51.76	1202483
2017-09-21	51.88	52.04	51.60	51.60	511614
2017-09-22	51.60	51.86	51.48	51.56	719470
2017-09-25	51.56	51.84	51.56	51.64	917240
2017-09-26	51.60	52.10	51.48	51.48	1268575
2017-09-27	51.72	51.88	50.80	49.80	933788
2017-09-28	49.88	50.24	49.48	50.20	829585
2017-09-29	50.20	50.92	50.00	50.24	939694
2017-10-02	50.36	50.70	50.28	50.28	589170
2017-10-03	50.36	51.07	50.36	50.52	575832
2017-10-04	50.60	50.86	50.48	50.60	480645
2017-10-05	50.60	51.08	50.60	50.84	421645
2017-10-06	50.68	50.76	50.16	50.20	367165
2017-10-09	50.24	50.52	49.86	49.92	6252355
2017-10-10	50.00	50.44	49.56	49.60	558292
2017-10-11	49.68	49.92	49.52	49.68	601686
2017-10-12	49.64	50.06	49.60	49.68	641425
2017-10-13	49.88	50.48	49.80	50.04	463137
2017-10-16	50.36	50.64	50.04	50.16	466300
2017-10-17	50.16	50.84	50.16	50.24	456600
2017-10-18	49.96	50.64	49.96	50.12	462128
2017-10-19	50.00	50.52	49.92	50.00	354427
2017-10-20	50.00	50.38	49.84	50.00	427683
2017-10-23	49.76	50.24	49.76	50.04	492584
2017-10-24	50.08	50.52	50.08	50.32	484948
2017-10-25	50.28	50.40	49.76	50.16	566559
2017-10-26	50.36	50.44	49.64	49.76	529678
2017-10-27	49.84	49.98	49.40	49.92	422819
2017-10-30	50.00	50.20	49.80	49.88	565970
2017-10-31	49.96	50.08	48.50	49.12	1135834
2017-11-01	49.04	50.08	49.04	49.36	508158
2017-11-02	49.48	49.87	49.18	49.48	462133
2017-11-03	49.40	49.76	49.36	49.52	534319
2017-11-06	49.60	49.96	49.28	49.68	508538
2017-11-07	49.60	50.20	49.34	49.44	842442
2017-11-08	49.36	49.92	49.24	49.40	475957
2017-11-09	49.20	51.00	49.12	50.84	841398
2017-11-10	50.16	50.82	50.04	50.28	796878
2017-11-13	50.40	50.98	50.32	50.40	494455
2017-11-14	50.52	50.52	49.42	49.84	564130
2017-11-15	49.60	50.40	49.40	49.52	644194
2017-11-16	49.60	49.66	49.20	49.52	897868
2017-11-17	49.60	49.96	48.74	48.84	861206
2017-11-20	48.76	49.22	48.52	48.64	874896
2017-11-21	48.64	49.20	48.38	48.92	739093
2017-11-22	48.84	49.74	48.84	49.44	340055
2017-11-24	49.44	50.16	49.36	49.80	242829
2017-11-27	49.80	49.96	48.84	48.88	598513
2017-11-28	48.88	49.20	48.20	48.48	948850
2017-11-29	48.60	49.36	48.52	49.20	704756
2017-11-30	49.16	49.36	48.28	48.76	1279941
2017-12-01	48.64	49.00	48.30	48.52	611971
2017-12-04	48.52	49.20	48.28	48.28	733623
2017-12-05	48.32	48.86	48.32	48.58	638020
2017-12-06	48.40	49.08	48.24	48.60	948260
2017-12-07	48.32	48.96	48.32	48.36	820135
2017-12-08	48.64	48.84	48.08	48.72	691412
2017-12-11	48.80	49.12	48.48	48.84	630584
2017-12-12	48.92	49.20	48.64	49.12	578074
2017-12-13	49.00	49.22	48.58	49.04	732552
2017-12-14	48.84	49.08	48.16	48.32	1043511
2017-12-15	48.32	48.58	47.88	47.96	1791956
2017-12-18	47.96	48.76	47.88	48.28	951475
2017-12-19	48.52	48.52	47.12	47.32	816708
2017-12-20	47.72	47.72	46.52	46.52	898304
2017-12-21	46.64	47.46	46.48	47.20	672623
2017-12-22	47.16	47.44	46.90	47.00	473724
2017-12-26	47.12	47.44	46.60	46.72	503811
2017-12-27	46.76	46.99	46.44	45.48	709811
2017-12-28	45.60	46.24	45.36	46.16	893797
2017-12-29	46.12	46.16	45.44	45.64	798522
2018-01-02	45.96	46.36	45.36	45.48	1027542
2018-01-03	45.12	45.20	44.08	44.28	1245465
2018-01-04	44.16	44.64	43.80	43.92	1049226
2018-01-05	44.32	44.40	43.82	43.96	668217
2018-01-08	43.96	44.00	43.44	43.80	890076
2018-01-09	43.84	44.44	43.60	43.96	869624
2018-01-10	43.96	44.04	43.60	43.80	792924
2018-01-11	43.84	44.04	42.60	42.76	1729619
2018-01-12	42.68	42.84	41.40	41.44	3232507
2018-01-16	41.68	42.44	41.24	41.24	1564785
2018-01-17	41.60	41.72	40.88	41.24	1735888
2018-01-18	41.04	41.44	40.88	40.92	984658
2018-01-19	41.12	41.20	40.40	40.56	947277
2018-01-22	40.64	40.84	40.44	40.72	1054033
2018-01-23	40.76	40.98	40.36	40.44	1996131
2018-01-24	40.24	40.44	39.46	39.60	2468109
2018-01-25	39.48	39.84	39.08	39.60	1672007
2018-01-26	39.60	39.61	37.28	37.40	2623224
2018-01-29	37.40	37.44	36.16	36.28	2389374
2018-01-30	36.16	36.76	34.00	36.56	5280050
2018-01-31	36.88	37.50	35.16	35.92	2704819
2018-02-01	35.96	36.00	35.32	35.72	2053627
2018-02-02	35.60	35.76	34.36	34.96	2357892
2018-02-05	34.80	35.44	34.32	34.44	2472581
2018-02-06	34.32	34.84	33.86	34.48	2605581
2018-02-07	34.52	35.18	34.12	34.80	2314037
2018-02-08	34.80	35.04	33.00	33.04	2469002
2018-02-09	33.32	33.74	32.16	33.64	2121627
2018-02-12	33.68	34.32	32.48	34.00	1611330
2018-02-13	33.92	34.20	32.94	34.08	1560770
2018-02-14	33.80	34.04	33.04	33.20	1540976
2018-02-15	33.48	33.88	33.40	33.60	832881
2018-02-16	33.44	34.28	33.44	33.60	889830
2018-02-20	33.60	33.92	32.96	33.00	799303
2018-02-21	32.92	33.22	32.12	32.16	957691
2018-02-22	32.40	32.56	31.44	31.48	1357818
2018-02-23	31.80	32.44	31.80	32.24	1697257
2018-02-26	32.48	32.56	31.92	31.96	1214496
2018-02-27	32.00	32.28	31.36	31.52	2067501
2018-02-28	31.80	31.96	30.88	31.12	2112696
2018-03-01	22.36	24.60	21.12	24.00	17228517
2018-03-02	23.60	24.32	22.60	22.76	4878006
2018-03-05	22.64	24.12	22.64	23.68	4671537
2018-03-06	23.76	24.08	23.04	23.44	4184351
2018-03-07	23.32	24.24	23.32	23.60	2903411
2018-03-08	24.12	24.20	23.64	23.88	1927273
2018-03-09	23.88	24.03	23.56	23.92	1624390
2018-03-12	23.92	24.16	23.84	23.96	1520799
2018-03-13	24.04	24.16	23.60	23.80	1953352
2018-03-14	23.80	24.12	23.64	24.04	2012329
2018-03-15	24.00	24.48	23.88	24.32	2533813
2018-03-16	24.24	24.28	23.36	23.76	2798010
2018-03-19	23.60	23.70	23.08	23.60	2194207
2018-03-20	23.64	23.72	23.10	23.32	2756703
2018-03-21	23.24	23.56	22.88	23.00	2329789
2018-03-22	22.80	23.44	22.48	22.60	3060099
2018-03-23	22.64	23.12	22.00	22.00	2713841
2018-03-26	22.12	22.70	22.12	22.48	2646262
2018-03-27	22.60	23.14	22.40	22.04	2622426
2018-03-28	22.12	23.06	22.04	22.64	3069392
2018-03-29	22.68	22.84	22.32	22.48	3192378
2018-04-02	22.44	22.66	22.04	22.20	2051112
2018-04-03	22.40	22.76	22.16	22.36	2200630
2018-04-04	22.12	22.56	22.08	22.40	1675669
2018-04-05	22.44	22.68	22.24	22.32	1376907
2018-04-06	22.24	22.56	22.16	22.36	1442438
2018-04-09	22.40	22.56	21.88	21.92	1432031
2018-04-10	22.08	22.50	21.96	22.32	1283565
2018-04-11	22.16	23.08	22.16	22.88	1454885
2018-04-12	22.96	23.22	22.30	22.32	1434564
2018-04-13	22.40	22.72	22.04	22.40	1249893
2018-04-16	22.52	22.88	22.40	22.72	1512599
2018-04-17	22.80	23.40	22.66	22.96	1310295
2018-04-18	23.00	23.26	22.60	22.60	1419689
2018-04-19	22.60	23.00	22.52	22.76	1790650
2018-04-20	22.68	22.92	22.60	22.72	1448668
2018-04-23	22.68	23.06	22.62	22.92	2436344
2018-04-24	22.92	24.24	22.92	23.76	3405096
2018-04-25	23.80	24.36	23.70	24.08	4111311
2018-04-26	24.08	24.84	23.96	24.52	2604530
2018-04-27	24.52	25.16	24.40	24.64	2541763
2018-04-30	24.72	24.94	24.32	24.44	1254306
2018-05-01	24.52	24.84	24.08	24.60	1805736
2018-05-02	24.60	25.30	24.44	24.96	2408698
2018-05-03	24.84	25.16	24.48	24.56	1480388
2018-05-04	24.56	25.08	24.40	25.04	1387733
2018-05-07	25.00	25.24	24.72	25.16	1121426
2018-05-08	25.16	25.48	24.84	24.96	1646325
2018-05-09	24.92	25.40	24.78	25.40	1533647
2018-05-10	26.72	26.88	23.12	24.12	5817693
2018-05-11	24.28	25.20	24.12	24.72	2471118
2018-05-14	24.68	24.72	23.88	24.20	1739304
2018-05-15	24.24	24.52	23.88	24.00	2263838
2018-05-16	24.04	24.16	23.84	24.00	1148302
2018-05-17	23.92	24.16	23.32	23.64	2049490
2018-05-18	23.60	23.88	23.08	23.20	1715154
2018-05-21	23.28	23.84	23.00	23.48	1953318
2018-05-22	23.40	23.48	23.04	23.12	1554379
2018-05-23	23.12	23.68	23.06	23.24	1577659
2018-05-24	23.36	23.72	23.32	23.56	1221425
2018-05-25	23.56	24.04	23.50	23.52	903770
2018-05-29	23.44	23.92	23.40	23.88	1572532
2018-05-30	23.84	24.04	23.44	23.80	1178633
2018-05-31	23.76	23.88	23.28	23.56	8279727
2018-06-01	23.80	24.34	23.16	24.16	2034560
2018-06-04	24.20	24.92	23.64	24.48	1753856
2018-06-05	24.60	24.64	23.74	23.80	1837764
2018-06-06	23.68	23.80	23.36	23.44	1428735
2018-06-07	23.44	23.58	23.12	23.32	1795478
2018-06-08	23.20	23.52	23.14	23.28	1737298
2018-06-11	23.16	23.88	23.12	23.88	1535516
2018-06-12	23.88	24.68	23.88	24.40	1780015
2018-06-13	24.52	24.56	23.84	24.24	1811883
2018-06-14	24.24	24.44	24.04	24.36	1435125
2018-06-15	24.36	24.76	24.20	24.68	6308387
2018-06-18	24.44	25.00	24.40	24.92	2374290
2018-06-19	24.96	25.32	24.76	25.00	1949614
2018-06-20	24.92	25.30	24.80	24.92	1042378
2018-06-21	24.88	25.76	24.80	25.68	1236395
2018-06-22	25.80	26.04	25.40	25.64	2751863
2018-06-25	25.96	26.16	25.24	26.00	611979
2018-06-26	26.12	28.72	25.74	25.88	1614347
2018-06-27	25.92	26.00	24.80	24.56	1340608
2018-06-28	24.80	24.98	24.08	24.80	1162070
2018-06-29	24.72	25.40	24.48	24.96	708439
2018-07-02	24.96	25.24	24.24	24.68	709854
2018-07-03	24.76	25.52	24.58	25.36	290371
2018-07-05	25.24	25.72	25.04	25.68	524566
2018-07-06	25.88	26.40	25.56	26.00	664656
2018-07-09	26.00	26.16	25.60	25.84	753129
2018-07-10	25.84	25.96	25.36	25.56	438204
2018-07-11	25.40	25.60	25.08	25.20	486802
2018-07-12	25.20	25.24	24.88	25.08	499910
2018-07-13	25.24	25.24	24.72	24.76	371441
2018-07-16	24.76	24.84	24.12	24.32	604736
2018-07-17	24.36	24.52	23.64	23.84	1505473
2018-07-18	23.92	24.20	23.56	23.80	502726
2018-07-19	23.72	24.40	23.64	24.08	822494
2018-07-20	23.92	24.32	23.40	23.40	805096
2018-07-23	23.52	23.96	23.00	23.96	619400
2018-07-24	23.96	24.26	23.76	23.80	677419
2018-07-25	23.92	24.00	23.56	23.68	602358
2018-07-26	23.72	24.08	23.64	23.84	534269
2018-07-27	23.96	23.96	23.44	23.80	343318
2018-07-30	23.76	24.28	23.76	24.16	749235
2018-07-31	24.20	24.76	23.96	24.64	670425
2018-08-01	24.60	24.80	24.20	24.80	596732
2018-08-02	24.76	24.84	24.36	24.60	458463
2018-08-03	24.60	24.72	24.26	24.44	280505
2018-08-06	24.60	24.64	24.36	24.60	246444
2018-08-07	24.44	24.72	24.36	24.48	495774
2018-08-08	24.24	24.92	23.68	24.40	538869
2018-08-09	24.40	24.64	24.18	24.48	327682
2018-08-10	24.32	24.52	24.20	24.24	451851
2018-08-13	24.32	24.60	24.04	24.48	455588
2018-08-14	24.44	24.64	24.28	24.40	742451
2018-08-15	24.40	24.72	24.28	24.44	496352
2018-08-16	24.36	24.64	24.24	24.56	567578
2018-08-17	24.48	24.60	24.36	24.52	334556
2018-08-20	24.52	24.62	24.12	24.28	393725
2018-08-21	24.28	24.44	24.04	24.40	313252
2018-08-22	24.32	24.56	24.08	24.52	360006
2018-08-23	24.64	24.70	24.32	24.32	596534
2018-08-24	24.16	24.50	24.16	24.32	294385
2018-08-27	24.36	24.60	24.20	24.32	568362
2018-08-28	24.24	24.54	24.20	24.48	437443
2018-08-29	24.44	24.68	24.40	24.56	554582
2018-08-30	24.60	24.60	24.20	24.20	332703
2018-08-31	24.16	24.60	24.16	24.52	529725
2018-09-04	24.56	24.64	24.28	24.48	307901
2018-09-05	24.48	24.60	24.44	24.52	487744
2018-09-06	24.60	25.00	24.56	24.84	634091
2018-09-07	24.88	24.88	24.46	24.48	269673
2018-09-10	24.40	24.80	24.32	24.76	417143
2018-09-11	24.76	24.88	24.60	24.68	470013
2018-09-12	24.76	24.76	24.60	24.72	238565
2018-09-13	24.80	25.00	24.76	24.84	357280
2018-09-14	24.88	24.96	24.68	24.92	395436
2018-09-17	24.92	25.12	24.80	25.00	503645
2018-09-18	24.96	25.08	24.72	24.92	391651
2018-09-19	24.92	25.08	24.52	24.60	546650
2018-09-20	24.60	25.08	24.56	24.84	546892
2018-09-21	24.80	24.92	24.68	24.80	1224431
2018-09-24	24.72	24.80	24.40	24.60	541726
2018-09-25	24.68	24.80	24.48	24.56	439876
2018-09-26	24.60	24.64	24.00	23.56	628910
2018-09-27	23.84	24.32	23.72	24.00	1320865
2018-09-28	24.04	24.40	23.92	24.36	583972
2018-10-01	24.36	24.76	24.24	24.32	415645
2018-10-02	24.28	24.40	24.16	24.16	274298
2018-10-03	24.16	24.28	23.80	23.96	582655
2018-10-04	23.84	23.84	23.16	23.44	750952
2018-10-05	23.56	23.68	23.00	23.20	687296
2018-10-08	23.12	23.74	23.04	23.68	448594
2018-10-09	23.72	23.76	23.32	23.40	470785
2018-10-10	23.36	23.72	23.32	23.32	558041
2018-10-11	23.20	23.60	22.40	22.48	1091778
2018-10-12	22.60	22.80	21.72	21.84	533935
2018-10-15	22.00	22.68	21.88	22.40	516176
2018-10-16	22.56	23.28	22.32	23.20	509726
2018-10-17	23.12	23.72	23.04	23.32	551301
2018-10-18	23.28	23.56	23.12	23.20	585354
2018-10-19	23.28	23.60	23.20	23.40	636848
2018-10-22	23.36	23.56	23.00	23.08	546553
2018-10-23	22.92	23.00	22.32	22.32	849322
2018-10-24	22.44	22.92	22.20	22.88	786008
2018-10-25	22.92	23.44	22.84	23.40	777883
2018-10-26	23.20	23.52	22.80	22.84	617257
2018-10-29	23.00	23.40	22.40	22.64	621069
2018-10-30	22.56	23.20	22.56	23.08	492771
2018-10-31	23.04	23.80	23.00	23.48	828863
2018-11-01	23.40	23.80	23.34	23.52	521466
2018-11-02	23.48	23.56	23.08	23.16	358298
2018-11-05	23.16	23.56	23.08	23.16	558414
2018-11-06	23.20	23.24	22.88	23.12	601386
2018-11-07	23.20	24.72	23.08	24.04	1301767
2018-11-08	24.40	24.80	24.28	24.44	1280842
2018-11-09	24.40	24.72	24.32	24.52	1265396
2018-11-12	24.40	24.48	23.88	24.36	751489
2018-11-13	24.40	24.48	24.08	24.28	445576
2018-11-14	24.40	24.56	23.80	24.12	493297
2018-11-15	23.92	24.08	23.44	24.00	780361
2018-11-16	23.88	24.36	23.88	24.08	599473
2018-11-19	24.00	24.32	23.96	24.08	546770
2018-11-20	24.04	24.16	23.64	23.76	558690
2018-11-21	23.72	24.00	23.52	23.84	421559
2018-11-23	23.84	24.00	23.60	23.72	175683
2018-11-26	23.92	24.04	23.72	23.96	447399
2018-11-27	23.96	23.96	23.56	23.60	399828
2018-11-28	23.56	24.08	23.28	24.08	574448
2018-11-29	24.00	24.44	23.92	24.04	1258839
2018-11-30	24.04	24.78	23.96	24.64	865605
2018-12-03	24.80	25.12	24.56	24.96	930046
2018-12-04	24.92	25.00	24.04	24.16	523948
2018-12-06	23.92	24.60	23.68	24.60	822444
2018-12-07	24.48	24.74	24.04	24.28	661462
2018-12-10	24.20	24.30	23.80	23.96	858396
2018-12-11	24.08	24.16	23.44	23.56	1020458
2018-12-12	23.56	24.08	23.20	23.20	547192
2018-12-13	23.16	23.66	23.00	23.32	496893
2018-12-14	23.16	23.16	22.28	22.52	997284
2018-12-17	22.20	22.36	19.96	20.32	1541995
2018-12-18	20.52	20.84	20.28	20.28	1005193
2018-12-19	20.28	20.48	19.28	19.36	1414484
2018-12-20	19.36	19.36	18.20	18.64	1631786
2018-12-21	18.68	19.28	18.55	18.64	2360899
2018-12-24	18.44	19.04	18.40	18.40	946239
2018-12-26	18.40	19.08	18.32	19.04	1204522
2018-12-27	18.80	19.00	18.28	18.44	1025492
2018-12-28	18.60	19.28	18.52	18.92	1175803
2018-12-31	18.96	18.96	18.24	18.72	1314017
2019-01-02	18.40	19.32	18.34	19.12	724777
2019-01-03	19.16	20.04	19.16	19.52	736005
2019-01-04	19.64	20.36	19.56	20.20	878150
2019-01-07	20.40	21.48	20.40	21.20	933597
2019-01-08	21.36	22.00	21.24	21.92	926623
2019-01-09	22.12	22.24	21.88	22.20	645293
2019-01-10	22.04	22.36	22.04	22.08	580023
2019-01-11	22.08	22.56	22.00	22.20	415450
2019-01-14	22.08	22.72	22.08	22.28	558843
2019-01-15	22.44	22.60	22.24	22.44	327305
2019-01-16	22.56	23.00	22.48	22.88	336516
2019-01-17	22.80	22.84	22.16	22.20	1092251
2019-01-18	22.28	22.50	21.96	22.28	593943
2019-01-22	22.16	22.32	21.60	22.00	748997
2019-01-23	22.00	22.24	21.48	21.72	517180
2019-01-24	21.68	21.84	21.36	21.72	470488
2019-01-25	21.92	22.48	21.84	22.44	393501
2019-01-28	22.28	23.12	22.28	22.88	658163
2019-01-29	22.84	23.20	22.68	22.88	742868
2019-01-30	22.88	23.68	22.87	23.28	1147841
2019-01-31	23.28	24.40	23.16	24.28	1661810
2019-02-01	24.32	24.44	23.76	23.88	566821
2019-02-04	24.00	24.08	23.78	24.04	405210
2019-02-05	24.00	24.08	23.60	23.84	574520
2019-02-06	23.76	23.84	23.56	23.60	332269
2019-02-07	23.48	24.08	23.20	23.88	931532
2019-02-08	23.80	24.00	23.48	23.76	584901
2019-02-11	24.04	24.84	24.00	24.60	1329742
2019-02-12	24.68	24.80	24.28	24.32	475485
2019-02-13	24.08	24.32	23.80	24.28	571364
2019-02-14	24.16	24.40	24.08	24.32	384309
2019-02-15	24.40	24.64	24.28	24.40	537119
2019-02-19	24.40	24.64	24.04	24.16	975783
2019-02-20	24.20	24.28	24.00	24.16	385886
2019-02-21	24.16	24.32	23.88	24.24	279387
2019-02-22	24.24	24.48	24.10	24.20	520550
2019-02-25	24.20	24.26	23.72	23.84	505785
2019-02-26	23.96	23.96	23.48	23.56	698995
2019-02-27	23.36	23.36	22.44	22.44	1365885
2019-02-28	22.48	22.64	22.08	22.24	1749224
2019-03-01	22.28	22.32	21.02	21.04	1567611
2019-03-04	20.96	21.44	20.84	21.28	820432
2019-03-05	21.32	22.00	21.04	21.72	1163752
2019-03-06	21.56	21.64	21.16	21.28	601649
2019-03-07	21.24	21.36	20.84	20.84	763238
2019-03-08	20.76	20.96	20.52	20.64	556131
2019-03-11	20.80	21.08	20.80	21.04	338201
2019-03-12	21.16	21.44	21.12	21.32	243678
2019-03-13	21.36	21.58	21.12	21.28	398584
2019-03-14	21.32	21.58	21.30	21.44	459727
2019-03-15	21.60	21.72	20.60	20.72	1488039
2019-03-18	20.76	21.20	20.72	20.96	491946
2019-03-19	20.96	21.28	20.80	21.20	588704
2019-03-20	21.08	21.48	21.04	21.28	435195
2019-03-21	21.20	21.88	21.16	21.80	369930
2019-03-22	21.68	21.76	21.08	21.24	530835
2019-03-25	21.28	21.48	20.89	21.20	390788
2019-03-26	21.16	21.56	20.92	21.52	520265
2019-03-27	21.52	21.88	21.42	21.36	559531
2019-03-28	21.40	21.66	21.12	21.40	473642
2019-03-29	21.44	21.48	20.88	21.28	1048626
2019-04-01	21.28	22.04	21.20	22.04	517285
2019-04-02	22.04	22.40	21.80	22.36	534925
2019-04-03	22.28	22.28	21.88	22.16	506393
2019-04-04	22.16	22.28	21.88	22.00	437726
2019-04-05	21.96	22.12	21.76	21.88	385554
2019-04-08	21.84	21.90	21.32	21.52	503792
2019-04-09	21.48	21.52	20.64	20.88	377892
2019-04-10	20.96	21.40	20.88	21.36	318166
2019-04-11	21.36	21.66	21.24	21.48	294610
2019-04-12	21.48	21.72	21.26	21.64	331181
2019-04-15	21.72	21.80	21.58	21.68	301854
2019-04-16	21.64	21.64	21.04	21.20	317545
2019-04-17	21.20	21.24	20.76	20.88	291928
2019-04-18	20.88	21.08	20.78	21.04	198916
2019-04-22	20.84	20.88	20.32	20.44	468262
2019-04-23	20.56	20.64	20.32	20.40	521088
2019-04-24	20.48	20.48	20.24	20.40	294127
2019-04-25	20.32	20.40	19.96	20.00	400940
2019-04-26	20.52	20.52	19.96	20.32	719035
2019-04-29	20.40	21.36	20.40	21.00	947148
2019-04-30	21.04	21.06	20.48	20.56	612170
2019-05-01	20.64	20.76	20.36	20.44	714058
2019-05-02	20.48	20.76	20.20	20.44	591702
2019-05-03	20.60	21.24	20.60	21.04	763645
2019-05-06	20.92	21.20	20.88	21.08	452982
2019-05-07	20.96	21.16	20.36	20.56	388883
2019-05-08	20.44	20.68	20.08	20.08	457389
2019-05-09	20.08	20.32	19.80	20.24	820821
2019-05-10	19.76	20.30	19.62	20.20	424294
2019-05-13	20.00	20.16	19.76	20.12	606843
2019-05-14	20.20	20.68	20.14	20.68	453552
2019-05-15	20.44	20.88	20.36	20.64	345332
2019-05-16	20.68	20.96	20.64	20.84	294960
2019-05-17	20.76	20.88	20.44	20.52	307907
2019-05-20	20.40	20.58	20.12	20.32	273537
2019-05-21	20.44	20.60	20.36	20.60	246240
2019-05-22	20.48	20.68	20.32	20.64	353558
2019-05-23	20.52	20.68	20.34	20.56	384362
2019-05-24	20.64	20.76	20.36	20.48	346766
2019-05-28	20.56	20.60	20.08	20.08	734377
2019-05-29	20.04	20.28	19.92	20.16	455388
2019-05-30	20.20	20.40	20.04	20.36	713709
2019-05-31	20.20	20.84	20.08	20.76	1193639
2019-06-03	20.72	20.72	20.14	20.60	469833
2019-06-04	20.48	20.68	20.30	20.52	351302
2019-06-05	20.56	20.92	20.56	20.92	500616
2019-06-06	21.00	21.04	20.62	21.00	265487
2019-06-07	21.04	21.20	20.84	20.84	506185
2019-06-10	20.96	21.04	20.56	20.92	288035
2019-06-11	20.92	20.92	20.42	20.56	366660
2019-06-12	20.48	20.80	20.20	20.24	405924
2019-06-13	20.36	20.64	20.20	20.60	315041
2019-06-14	20.60	20.76	20.32	20.40	550197
2019-06-17	20.32	20.32	19.76	20.20	760086
2019-06-18	20.36	20.60	20.30	20.56	333056
2019-06-19	20.60	20.80	20.30	20.76	394026
2019-06-20	20.80	21.24	20.80	21.04	496082
2019-06-21	21.04	21.12	20.58	20.68	836894
2019-06-24	20.72	20.72	20.04	20.28	639090
2019-06-25	20.28	20.40	20.04	20.04	522454
2019-06-26	20.04	20.28	19.72	19.28	685594
2019-06-27	19.64	20.24	19.64	20.08	451453
2019-06-28	20.08	20.32	20.00	20.00	755499
2019-07-01	20.24	20.24	19.80	20.04	688534
2019-07-02	20.04	20.42	19.92	20.20	743236
2019-07-03	20.16	20.38	20.04	20.32	387925
2019-07-05	20.24	20.62	19.68	20.52	949340
2019-07-08	20.44	20.60	20.28	20.52	492361
2019-07-09	20.52	20.80	20.44	20.72	445279
2019-07-10	20.76	20.84	20.40	20.52	692962
2019-07-11	20.44	20.56	19.94	20.20	843789
2019-07-12	20.28	20.36	19.98	20.24	450718
2019-07-15	20.44	20.56	20.28	20.52	390679
2019-07-16	20.40	20.60	20.32	20.40	221491
2019-07-17	20.40	20.60	19.96	20.48	1177981
2019-07-18	20.48	20.56	20.12	20.24	592588
2019-07-19	20.20	20.32	20.08	20.08	409833
2019-07-22	20.16	20.48	19.96	20.40	564872
2019-07-23	20.56	20.64	20.24	20.60	565970
2019-07-24	20.64	20.88	20.40	20.84	510943
2019-07-25	20.84	21.68	20.80	21.64	1602461
2019-07-26	21.80	22.66	21.80	22.64	1541523
2019-07-29	22.96	23.12	22.60	22.92	1060356
2019-07-30	22.92	23.04	22.60	22.72	837418
2019-07-31	22.80	22.92	22.36	22.60	978055
2019-08-01	22.60	22.60	22.00	22.00	688334
2019-08-02	21.92	22.20	21.68	22.20	615976
2019-08-05	21.92	22.04	21.40	21.64	472690
2019-08-06	21.64	21.90	21.48	21.64	388593
2019-08-07	21.40	21.96	21.26	21.92	491176
2019-08-08	21.96	22.12	21.66	22.12	1026050
2019-08-09	21.68	22.00	20.36	20.84	1215344
2019-08-12	20.68	20.68	19.16	19.24	1008374
2019-08-13	19.44	19.44	18.68	18.84	973451
2019-08-14	18.80	18.96	18.24	18.36	828004
2019-08-15	18.28	18.52	17.68	17.72	727344
2019-08-16	17.76	18.08	17.54	17.80	798224
2019-08-19	18.20	18.24	17.68	17.80	872381
2019-08-20	17.84	18.04	17.68	17.88	650118
2019-08-21	17.92	18.28	17.72	17.80	694007
2019-08-22	18.00	18.12	17.72	17.92	522085
2019-08-23	17.76	18.00	17.32	17.48	957488
2019-08-26	17.52	17.88	17.52	17.68	448392
2019-08-27	17.68	17.70	17.28	17.44	1035760
2019-08-28	17.40	17.80	17.32	17.60	461564
2019-08-29	17.56	17.96	17.52	17.88	489001
2019-08-30	17.92	18.12	17.80	18.00	419925
2019-09-03	18.20	18.76	18.04	18.64	928216
2019-09-04	18.80	19.48	18.64	19.24	856916
2019-09-05	19.32	20.36	19.08	20.12	1077896
2019-09-06	20.20	21.08	20.04	21.00	1449677
2019-09-09	21.00	21.52	20.80	21.44	634626
2019-09-10	21.40	21.60	21.16	21.44	624814
2019-09-11	21.60	22.12	21.36	22.08	617514
2019-09-12	22.40	22.60	21.96	22.56	993207
2019-09-13	22.60	22.72	22.36	22.64	1021819
2019-09-16	22.68	22.74	22.24	22.44	703460
2019-09-17	22.44	22.80	22.40	22.76	684246
2019-09-18	22.80	22.84	22.44	22.68	514328
2019-09-19	22.72	23.04	22.56	22.84	502494
2019-09-20	22.84	23.16	22.58	22.80	1021787
2019-09-23	22.64	23.02	22.48	22.76	757610
2019-09-24	22.88	23.18	22.80	23.00	474399
2019-09-25	22.92	23.28	22.80	23.16	591710
2019-09-26	23.20	23.92	23.20	23.48	950183
2019-09-27	23.48	23.73	23.22	23.60	900704
2019-09-30	24.00	24.56	23.40	24.08	2141519
2019-10-01	23.96	24.06	22.52	22.72	919180
2019-10-02	22.60	23.02	22.56	22.80	742082
2019-10-03	22.76	23.08	22.60	23.04	1771550
2019-10-04	23.08	23.28	22.84	23.24	633458
2019-10-07	23.24	23.32	23.00	23.12	726110
2019-10-08	22.96	23.16	22.20	22.28	1371139
2019-10-09	22.36	22.52	22.08	22.20	530894
2019-10-10	22.20	22.32	21.84	22.04	487954
2019-10-11	22.08	22.39	21.64	22.04	892168
2019-10-14	22.12	22.14	21.68	21.84	620842
2019-10-15	22.00	22.00	21.72	21.92	868381
2019-10-16	21.84	22.38	21.80	22.24	637544
2019-10-17	22.28	22.60	22.24	22.44	481535
2019-10-18	22.40	22.62	22.24	22.52	466742
2019-10-21	22.52	23.00	22.48	22.92	518476
2019-10-22	22.92	23.20	22.84	22.92	467757
2019-10-23	22.92	22.92	22.52	22.64	630277
2019-10-24	22.68	22.82	22.30	22.56	318933
2019-10-25	22.48	22.54	22.08	22.20	297082
2019-10-28	22.28	22.44	22.20	22.40	332557
2019-10-29	22.24	22.96	22.24	22.68	420531
2019-10-30	22.80	22.92	22.60	22.80	382020
2019-10-31	22.68	22.92	22.36	22.40	572994
2019-11-01	22.40	22.68	22.28	22.44	473068
2019-11-04	22.56	22.60	21.80	22.12	586790
2019-11-05	22.08	22.16	21.92	21.92	596576
2019-11-06	21.96	22.16	21.88	22.00	483101
2019-11-07	22.00	22.12	21.80	21.92	684695
2019-11-08	21.40	21.40	19.52	20.00	1124181
2019-11-11	20.12	20.40	19.70	20.20	570812
2019-11-12	20.20	20.28	19.41	19.80	872422
2019-11-13	19.72	19.80	19.40	19.40	591405
2019-11-14	19.60	19.88	19.24	19.40	578713
2019-11-15	19.32	19.56	19.28	19.36	693977
2019-11-18	19.44	19.54	19.12	19.12	664198
2019-11-19	19.12	19.60	19.12	19.44	478084
2019-11-20	19.44	20.00	19.40	19.68	614039
2019-11-21	19.72	19.72	19.26	19.48	526489
2019-11-22	19.44	20.00	19.28	19.80	458767
2019-11-25	19.80	19.96	19.52	19.56	349364
2019-11-26	19.88	20.12	19.32	19.32	671000
2019-11-27	19.32	19.68	19.12	19.64	426988
2019-11-29	19.60	19.88	19.34	19.52	281562
2019-12-02	19.52	19.76	19.40	19.60	523802
2019-12-03	19.40	19.64	19.40	19.48	513799
2019-12-04	19.48	19.60	19.20	19.20	736134
2019-12-05	19.20	19.28	18.96	19.24	597002
2019-12-06	19.40	19.80	19.16	19.24	718055
2019-12-09	19.24	19.52	19.02	19.32	740980
2019-12-10	19.44	19.44	18.56	18.80	1135827
2019-12-11	18.80	18.96	17.88	17.92	1914232
2019-12-12	17.84	18.54	17.68	18.44	1424934
2019-12-13	18.44	18.92	18.00	18.28	872408
2019-12-16	18.20	18.28	17.78	18.16	844149
2019-12-17	18.20	18.40	17.80	17.88	955508
2019-12-18	17.80	18.76	17.80	18.68	639924
2019-12-19	18.64	19.64	18.60	19.20	996678
2019-12-20	19.44	20.32	19.24	19.36	1827567
2019-12-23	19.32	19.54	19.00	19.04	429260
2019-12-24	19.00	19.08	18.76	18.80	232486
2019-12-26	18.80	19.20	18.80	19.12	397527
2019-12-27	19.08	19.24	18.82	18.76	331371
2019-12-30	18.88	19.00	18.48	18.80	559090
2019-12-31	18.72	19.12	18.40	19.00	565089
2020-01-02	19.04	19.06	18.44	18.76	510234
2020-01-03	18.64	19.10	18.60	18.96	426433
2020-01-06	18.80	19.40	18.68	19.28	1533318
2020-01-07	19.12	19.28	18.84	19.04	519110
2020-01-08	19.00	19.36	18.84	19.32	552419
2020-01-09	19.36	19.70	19.04	19.36	410692
2020-01-10	19.44	19.88	19.22	19.52	535095
2020-01-13	19.48	19.80	19.32	19.44	893038
2020-01-14	19.56	19.70	19.28	19.64	534620
2020-01-15	19.76	20.22	19.64	19.84	753644
2020-01-16	19.96	20.24	19.64	19.68	688845
2020-01-17	19.72	19.92	19.40	19.44	494958
2020-01-21	19.44	19.64	19.36	19.48	352851
2020-01-22	19.48	19.55	18.96	18.96	349007
2020-01-23	18.92	19.12	18.84	18.92	406734
2020-01-24	18.84	19.04	18.40	18.56	454442
2020-01-27	18.36	18.48	18.00	18.20	650579
2020-01-28	18.20	18.64	18.00	18.56	753560
2020-01-29	18.68	19.00	18.36	18.76	473306
2020-01-30	18.60	19.08	18.60	18.92	750693
2020-01-31	18.88	19.08	18.56	18.68	546538
2020-02-03	18.64	19.16	18.52	18.96	444749
2020-02-04	18.96	19.48	18.80	19.12	630529
2020-02-05	19.28	19.44	19.14	19.32	506919
2020-02-06	19.36	19.52	19.04	19.08	313007
2020-02-07	19.08	19.28	18.88	19.04	253461
2020-02-10	19.04	19.16	18.80	19.00	226461
2020-02-11	19.16	19.92	19.08	19.40	345138
2020-02-12	19.56	19.72	18.60	19.52	478802
2020-02-13	19.52	19.76	19.34	19.56	292085
2020-02-14	19.64	20.00	19.44	19.84	303688
2020-02-18	19.80	20.28	19.68	19.96	423103
2020-02-19	19.84	19.96	19.44	19.52	306887
2020-02-20	19.52	20.68	19.48	20.44	555946
2020-02-21	20.36	20.56	19.60	19.76	595602
2020-02-24	19.20	19.42	18.92	19.00	559360
2020-02-25	19.04	19.04	18.08	18.20	640511
2020-02-26	18.36	18.92	17.84	17.96	587146
2020-02-27	17.80	17.86	16.16	16.16	1546071
2020-02-28	16.20	16.36	14.12	15.84	2237308
2020-03-02	15.92	17.40	15.64	17.24	969356
2020-03-03	17.16	17.68	16.12	16.20	1075938
2020-03-04	16.40	17.04	16.00	16.52	1453409
2020-03-05	16.08	16.28	15.52	15.76	822529
2020-03-06	16.00	16.00	14.36	14.72	1054461
2020-03-09	13.44	13.84	10.20	13.56	1917100
2020-03-10	14.20	14.32	13.00	13.64	1036534
2020-03-11	13.24	13.52	11.84	11.88	1035888
2020-03-12	10.96	11.00	5.88	8.16	3102967
2020-03-13	9.56	9.84	8.00	8.68	2125416
2020-03-16	8.04	8.20	7.40	7.88	2129554
2020-03-17	8.04	8.12	7.68	7.76	2206266
2020-03-18	7.40	7.56	5.88	5.88	1470941
2020-03-19	6.08	6.44	5.32	5.88	3158890
2020-03-20	6.04	7.12	5.56	6.08	3652049
2020-03-23	6.16	6.74	5.60	5.64	1285132
2020-03-24	6.88	7.36	6.24	7.00	2641517
2020-03-25	8.60	9.16	7.04	7.88	1918662
2020-03-26	8.12	9.84	8.08	9.60	1931403
2020-03-27	9.40	9.40	8.68	8.44	1350449
2020-03-30	9.00	9.00	7.00	7.32	1941192
2020-03-31	7.64	7.72	6.44	7.00	1660005
2020-04-01	6.52	6.56	5.76	6.24	1589946
2020-04-02	6.28	6.88	6.08	6.24	1007330
2020-04-03	6.44	6.48	5.32	5.68	1178003
2020-04-06	6.28	7.24	6.24	6.52	1483613
2020-04-07	7.16	7.44	6.00	6.08	1725673
2020-04-08	6.24	7.00	6.08	6.92	3140405
2020-04-09	7.60	9.40	7.48	9.32	3163771
2020-04-13	9.80	10.00	8.24	9.28	1668762
2020-04-14	9.60	9.84	8.08	8.44	1489005
2020-04-15	8.16	8.17	7.28	7.80	1232479
2020-04-16	8.16	8.16	7.10	7.16	1004156
2020-04-17	7.88	8.48	7.76	8.28	1297755
2020-04-20	7.24	7.92	7.04	7.28	1504749
2020-04-21	7.28	7.80	7.00	7.68	888262
2020-04-22	7.96	7.96	7.20	7.32	1056870
2020-04-23	7.40	7.80	7.32	7.64	564725
2020-04-24	7.68	7.72	7.28	7.68	798202
2020-04-27	7.84	8.38	7.48	8.16	796939
2020-04-28	8.48	9.08	8.24	9.00	1219679
2020-04-29	9.48	10.32	9.44	10.00	1360770
2020-04-30	9.68	9.72	8.80	9.24	1341690
2020-05-01	8.64	9.00	8.00	8.16	871105
2020-05-04	8.24	8.58	7.84	8.28	551552
2020-05-05	8.84	8.99	8.14	8.20	881415
2020-05-06	8.52	8.80	7.84	7.88	1025335
2020-05-07	7.92	8.48	7.92	8.40	1089430
2020-05-08	8.00	8.20	7.44	8.08	1614107
2020-05-11	7.52	7.56	6.92	7.16	2038673
2020-05-12	7.32	7.36	7.00	7.00	13663655
2020-05-13	7.00	7.04	5.80	6.16	2260576
2020-05-14	5.92	6.96	5.68	6.68	1790456
2020-05-15	6.60	6.76	6.00	6.08	1757022
2020-05-18	6.32	6.92	6.20	6.76	1597231
2020-05-19	6.88	7.36	6.44	7.08	1617329
2020-05-20	7.32	7.56	7.00	7.08	1955290
2020-05-21	7.40	7.66	7.20	7.44	1298369
2020-05-22	7.56	7.64	7.00	7.16	785975
2020-05-26	7.60	8.36	7.52	8.24	1677997
2020-05-27	8.76	8.80	8.04	8.52	1289265
2020-05-28	8.72	8.80	8.16	8.48	1123486
2020-05-29	7.92	8.40	7.84	8.04	1627510
2020-06-01	8.00	9.18	7.92	8.92	1787298
2020-06-02	9.16	9.80	9.04	9.28	1281292
2020-06-03	9.52	10.52	9.44	10.40	1778113
2020-06-04	10.48	11.64	9.84	11.60	1861673
2020-06-05	12.36	13.24	11.48	11.84	2358278
2020-06-08	12.44	12.88	11.50	12.40	3318514
2020-06-09	11.84	12.24	11.44	11.96	1114154
2020-06-10	11.60	11.80	10.44	11.24	1172142
2020-06-11	10.12	10.52	9.24	9.68	1075244
2020-06-12	10.68	11.12	10.36	11.00	931016
2020-06-15	10.24	11.68	10.20	11.32	1430876
2020-06-16	11.52	11.80	10.96	11.52	905357
2020-06-17	11.56	11.64	11.00	11.08	784956
2020-06-18	10.88	11.56	10.68	11.40	827183
2020-06-19	11.56	11.72	10.32	10.60	2258515
2020-06-22	10.60	10.68	10.16	10.52	1317346
2020-06-23	10.60	10.82	10.36	10.56	1105305
2020-06-24	10.36	10.36	9.60	9.96	1305340
2020-06-25	9.68	10.40	9.64	10.32	1729246
2020-06-26	10.12	10.24	9.00	9.24	15028451
2020-06-29	9.40	9.64	9.20	9.36	1018831
2020-06-30	9.28	9.72	9.14	9.60	1489466
2020-07-01	9.80	10.16	9.64	9.96	909707
2020-07-02	10.28	10.40	9.76	9.84	954750
2020-07-06	9.96	10.12	9.40	9.52	778572
2020-07-07	9.24	9.56	9.00	9.12	1210379
2020-07-08	9.16	9.36	8.96	9.36	1017365
2020-07-09	9.36	9.60	8.94	9.08	815575
2020-07-10	9.04	9.52	8.88	9.40	973876
2020-07-13	9.56	9.60	8.96	9.08	1106332
2020-07-14	9.04	9.26	8.88	9.24	965700
2020-07-15	9.60	9.64	9.12	9.48	1725973
2020-07-16	7.96	8.28	7.32	7.36	11665719
2020-07-17	7.80	7.80	7.28	7.60	5301258
2020-07-20	7.60	7.68	7.36	7.52	2712948
2020-07-21	7.28	7.74	7.20	7.44	2385977
2020-07-22	7.04	7.48	6.92	7.40	2364639
2020-07-23	7.44	7.60	7.28	7.40	2938714
2020-07-24	7.32	7.60	7.20	7.20	1289920
2020-07-27	7.28	7.32	7.05	7.20	882863
2020-07-28	7.20	7.60	7.16	7.44	1293542
2020-07-29	7.56	8.00	7.48	7.96	1289704
2020-07-30	7.80	8.08	7.64	7.88	1445801
2020-07-31	7.80	8.00	7.44	7.68	1020747
2020-08-03	7.64	7.68	7.36	7.52	723593
2020-08-04	7.44	7.96	7.34	7.68	1408629
2020-08-05	7.84	8.00	7.66	7.80	1263883
2020-08-06	7.84	8.00	7.68	7.92	687789
2020-08-07	7.76	8.80	7.72	8.72	1839062
2020-08-10	8.80	9.28	8.52	9.24	1705525
2020-08-11	9.36	10.12	9.28	9.92	3206950
2020-08-12	10.20	10.76	10.00	10.24	3195758
2020-08-13	10.08	10.64	10.08	10.36	1792396
2020-08-14	10.56	10.86	10.36	10.76	2230748
2020-08-17	11.08	12.28	10.88	11.12	4332929
2020-08-18	11.36	11.48	10.84	10.88	1248206
2020-08-19	10.92	11.20	10.56	11.16	1644018
2020-08-20	10.96	12.00	10.96	11.52	1909156
2020-08-21	11.84	11.84	11.20	11.36	1419404
2020-08-24	11.44	11.94	11.12	11.56	1933650
2020-08-25	11.68	11.78	10.96	11.36	3112497
2020-08-26	11.48	11.56	11.12	11.20	1694726
2020-08-27	11.28	11.52	11.08	11.40	1874451
2020-08-28	11.76	11.76	11.22	11.56	1575729
2020-08-31	11.48	11.48	10.76	10.84	1305957
2020-09-01	10.60	11.24	10.30	11.12	1641671
2020-09-02	11.20	11.40	10.81	11.32	817490
2020-09-03	11.28	11.58	10.94	11.16	620744
2020-09-04	11.36	11.40	10.80	10.96	1057155
2020-09-08	10.80	10.90	10.56	10.60	883858
2020-09-09	10.72	10.96	10.60	10.72	778337
2020-09-10	10.72	10.86	10.12	10.16	849346
2020-09-11	10.24	10.46	9.92	10.16	1042389
2020-09-14	10.32	10.64	10.08	10.56	570602
2020-09-15	10.72	10.79	10.32	10.40	472397
2020-09-16	10.40	11.20	10.24	10.92	1407491
2020-09-17	10.76	11.06	10.44	10.84	1458865
2020-09-18	11.00	11.00	10.60	10.68	2889951
2020-09-21	10.40	10.48	9.76	9.84	1406609
2020-09-22	9.96	10.08	9.82	9.92	666974
2020-09-23	9.88	10.00	9.28	9.48	922821
2020-09-24	9.36	9.72	8.96	9.36	861640
2020-09-25	10.32	10.96	9.88	10.52	2681007
2020-09-28	10.60	11.08	10.48	10.92	1447275
2020-09-29	10.96	11.02	10.74	10.88	3060957
2020-09-30	10.80	11.01	10.68	10.92	844730
2020-10-01	11.00	11.56	10.70	11.28	1797854
2020-10-02	10.92	11.24	10.80	11.16	1261518
2020-10-05	11.20	11.60	11.20	11.44	1575548
2020-10-06	11.60	11.80	11.36	11.68	2419392
2020-10-07	11.72	12.20	11.70	11.96	3270397
2020-10-08	12.12	12.94	12.04	12.76	2032740
2020-10-09	12.96	12.96	12.52	12.72	1794650
2020-10-12	12.76	12.88	12.64	12.68	768315
2020-10-13	12.60	12.60	12.20	12.44	768404
2020-10-14	12.44	12.46	12.22	12.40	570525
2020-10-15	12.32	12.56	12.12	12.52	861847
2020-10-16	12.48	12.80	12.44	12.52	546147
2020-10-19	12.56	12.70	12.24	12.24	407850
2020-10-20	12.40	12.78	12.24	12.64	759791
2020-10-21	12.72	12.76	12.42	12.76	353266
2020-10-22	12.76	12.80	12.58	12.68	819001
2020-10-23	12.80	13.08	12.46	13.04	4653928
2020-10-26	13.04	13.52	12.72	13.52	2334411
2020-10-27	13.52	14.20	13.44	14.00	2124624
2020-10-28	13.64	13.84	13.12	13.84	4213839
2020-10-29	14.00	15.08	13.88	14.64	2772336
2020-10-30	14.76	14.92	13.86	14.24	1009884
2020-11-02	14.36	14.80	14.22	14.68	690707
2020-11-03	15.08	15.40	14.32	14.64	1187835
2020-11-04	14.60	15.08	14.10	14.72	1316456
2020-11-05	14.80	15.30	14.64	14.96	1733174
2020-11-06	15.08	15.92	14.64	15.00	1369019
2020-11-09	16.08	17.06	14.96	15.00	1740517
2020-11-10	15.80	16.00	15.32	16.00	1228009
2020-11-11	16.32	16.36	15.64	15.88	1123708
2020-11-12	15.64	15.76	15.12	15.48	1146456
2020-11-13	15.72	16.08	15.44	15.92	1234992
2020-11-16	16.40	17.12	16.08	17.08	2279756
2020-11-17	16.76	17.16	16.28	16.84	2775528
2020-11-18	17.00	17.36	16.48	16.60	1772000
2020-11-19	16.48	16.96	16.00	16.96	1310864
2020-11-20	16.84	17.28	16.62	17.24	1121479
2020-11-23	17.36	17.60	16.88	16.96	2032753
2020-11-24	17.28	17.50	16.96	17.24	1064809
2020-11-25	17.24	17.54	16.88	17.52	1222544
2020-11-27	17.56	17.64	17.36	17.44	343433
2020-11-30	17.28	17.72	17.12	17.28	1194626
2020-12-01	17.48	17.68	16.68	17.40	947234
2020-12-02	17.24	17.76	17.06	17.56	646174
2020-12-03	18.20	19.30	17.88	18.76	1565491
2020-12-04	19.04	19.12	18.40	19.12	1180203
2020-12-07	19.08	19.25	18.36	18.92	808762
2020-12-08	18.96	19.68	18.92	19.64	871939
2020-12-09	19.76	19.82	19.28	19.64	727391
2020-12-10	19.40	19.92	19.40	19.48	1270934
2020-12-11	19.48	19.54	18.96	19.00	866968
2020-12-14	19.28	19.44	18.54	18.92	618935
2020-12-15	19.04	19.60	18.88	19.48	2678876
2020-12-16	19.60	19.76	19.04	19.08	1110686
2020-12-17	19.24	19.40	18.50	19.00	1252892
2020-12-18	19.68	19.76	19.08	19.44	3659074
2020-12-21	19.00	19.92	18.24	19.84	1401832
2020-12-22	19.76	19.96	19.02	19.16	971366
2020-12-23	19.56	19.88	19.04	19.84	1011699
2020-12-24	19.80	19.96	19.60	19.92	246661
2020-12-28	20.00	20.20	19.48	19.64	616605
2020-12-29	19.72	19.88	19.12	19.24	596294
2020-12-30	19.28	19.60	19.04	19.20	367230
2020-12-31	19.20	19.52	18.96	19.24	460137
2021-01-04	19.24	19.68	18.22	18.52	867569
2021-01-05	18.36	19.04	18.36	18.72	1080852
2021-01-06	19.00	19.88	18.64	19.56	1022138
2021-01-07	19.60	20.46	19.52	20.40	898762
2021-01-08	20.48	20.80	19.28	19.88	1100145
2021-01-11	19.64	20.16	19.60	19.72	636485
2021-01-12	19.68	19.84	19.40	19.76	585874
2021-01-13	19.60	20.00	19.44	19.56	528981
2021-01-14	19.72	19.92	19.32	19.68	628609
2021-01-15	19.56	19.76	19.32	19.56	542033
2021-01-19	19.64	19.64	18.92	19.40	633084
2021-01-20	19.56	19.66	19.28	19.52	877536
2021-01-21	19.48	19.56	18.92	19.00	844323
2021-01-22	18.80	19.08	18.56	19.08	1072616
2021-01-25	19.04	19.28	18.32	19.00	1007420
2021-01-26	19.00	19.04	18.28	18.52	932598
2021-01-27	18.00	18.20	17.36	17.72	3383162
2021-01-28	17.92	19.64	17.60	19.60	2441542
2021-01-29	19.32	20.44	19.04	19.84	4270471
2021-02-01	20.00	20.32	19.48	20.08	1073146
2021-02-02	20.04	20.36	19.76	19.88	760504
2021-02-03	19.76	20.38	19.54	20.20	1010636
2021-02-04	20.20	21.32	20.20	21.28	1667765
2021-02-05	21.56	21.96	21.20	21.76	796180
2021-02-08	21.76	22.25	21.60	22.20	1037278
2021-02-09	22.32	22.58	21.90	22.16	596823
2021-02-10	22.44	23.28	22.24	22.36	1002180
2021-02-11	22.40	22.76	21.82	22.24	581113
2021-02-12	22.12	22.32	21.86	22.04	517057
2021-02-16	22.24	22.32	21.60	21.72	541767
2021-02-17	21.60	21.60	20.98	21.16	782044
2021-02-18	21.12	21.80	20.88	21.00	1334678
2021-02-19	21.16	22.50	21.12	22.32	1110524
2021-02-22	22.40	23.88	22.36	23.60	2445860
2021-02-23	23.56	23.64	22.36	22.84	1371894
2021-02-24	22.84	24.52	22.76	24.44	2279386
2021-02-25	24.16	24.64	22.92	23.40	1323531
2021-02-26	23.84	24.24	23.24	23.68	1090376
2021-03-01	24.32	24.76	24.20	24.36	707783
2021-03-02	24.28	24.52	23.80	23.80	470468
2021-03-03	23.72	24.08	23.48	23.60	819327
2021-03-04	23.56	24.20	22.54	23.24	1553514
2021-03-05	23.80	24.08	22.78	24.00	1326373
2021-03-08	24.08	25.48	24.08	24.88	1256575
2021-03-09	26.24	27.46	25.02	26.72	2028046
2021-03-10	26.36	27.64	26.24	26.72	1257592
2021-03-11	26.60	27.40	26.12	27.20	1054957
2021-03-12	27.20	27.88	27.08	27.88	820401
2021-03-15	27.72	28.01	26.54	26.92	1112926
2021-03-16	26.80	27.28	26.24	26.48	666309
2021-03-17	26.32	27.16	25.92	27.00	770852
2021-03-18	26.80	26.96	25.64	25.88	576263
2021-03-19	25.96	27.00	25.40	26.80	1651718
2021-03-22	26.72	26.74	25.64	26.24	623432
2021-03-23	26.00	26.32	24.64	24.92	495612
2021-03-24	25.20	25.90	24.24	24.24	588552
2021-03-25	23.88	25.64	23.16	25.48	821940
2021-03-26	25.68	25.84	24.44	24.92	466333
2021-03-29	24.84	25.24	24.04	24.60	717860
2021-03-30	24.68	25.66	24.60	25.56	676603
2021-03-31	25.56	26.32	25.48	25.92	1167273
2021-04-01	26.16	26.88	26.00	26.88	610458
2021-04-05	27.04	27.44	26.60	26.84	748682
2021-04-06	26.84	27.60	26.80	27.20	634649
2021-04-07	27.20	27.54	26.64	26.80	426696
2021-04-08	26.80	27.32	26.59	27.04	693076
2021-04-09	26.96	27.06	26.36	26.88	395747
2021-04-12	26.80	27.00	26.22	26.68	266766
2021-04-13	26.92	27.04	26.08	26.76	449780
2021-04-14	26.80	27.40	26.68	26.80	482806
2021-04-15	27.12	27.16	26.64	27.04	442352
2021-04-16	27.28	27.83	27.12	27.20	508881
2021-04-19	27.00	27.44	26.56	27.36	706403
2021-04-20	27.36	27.40	25.84	26.60	778990
2021-04-21	26.40	26.92	25.70	26.24	1249881
2021-04-22	26.60	27.56	26.32	26.96	884897
2021-04-23	27.24	28.26	26.80	27.64	1773216
2021-04-26	27.92	28.16	27.46	27.60	442346
2021-04-27	27.64	28.48	27.36	28.44	634418
2021-04-28	28.40	28.88	28.26	28.48	582414
2021-04-29	28.52	28.84	27.72	28.08	469753
2021-04-30	28.00	28.08	27.42	28.00	851134
2021-05-03	28.40	28.64	27.92	28.44	481780
2021-05-04	28.24	28.32	27.70	28.00	666023
2021-05-05	28.00	28.60	27.82	28.08	388273
2021-05-06	28.00	28.20	27.02	27.52	1014225
2021-05-07	27.72	28.20	27.40	28.00	647779
2021-05-10	27.96	28.28	26.40	26.40	1029443
2021-05-11	26.00	26.56	25.52	26.04	1206965
2021-05-12	26.04	26.24	24.92	25.04	833389
2021-05-13	25.08	25.84	24.72	25.00	882360
2021-05-14	25.36	26.28	25.24	26.08	796213
2021-05-17	26.00	26.56	25.40	26.20	494458
2021-05-18	26.36	26.92	26.08	26.16	385381
2021-05-19	25.68	25.76	25.24	25.64	853018
2021-05-20	25.60	26.12	25.26	26.12	461464
2021-05-21	26.64	27.11	26.56	26.72	453107
2021-05-24	26.84	27.40	26.64	27.28	544078
2021-05-25	27.72	27.72	26.72	26.72	648506
2021-05-26	26.84	27.36	26.52	27.16	449411
2021-05-27	27.64	28.40	27.28	28.08	1198698
2021-05-28	28.12	28.24	27.36	27.48	533592
2021-06-01	27.60	27.88	27.28	27.80	528611
2021-06-02	27.88	28.60	27.52	28.56	624818
2021-06-03	28.48	28.48	27.64	28.04	850021
2021-06-04	28.40	30.20	28.36	29.28	2582108
2021-06-07	29.40	30.44	29.12	30.20	1317811
2021-06-08	30.52	32.39	29.81	31.72	1692358
2021-06-09	31.60	32.95	31.38	32.76	1821386
2021-06-10	33.00	33.08	32.08	32.16	752750
2021-06-11	32.04	32.24	31.44	31.76	527203
2021-06-14	31.80	32.02	31.30	31.60	562047
2021-06-15	31.44	31.72	30.52	31.36	764716
2021-06-16	31.24	31.88	30.92	31.84	718591
2021-06-17	31.92	32.26	31.40	32.12	657685
2021-06-18	31.64	32.76	31.56	31.92	3187827
2021-06-21	32.44	34.78	32.24	34.00	1777032
2021-06-22	32.44	34.16	32.26	33.68	622485
2021-06-23	33.76	33.96	32.92	32.92	793635
2021-06-24	33.24	33.64	32.64	33.12	961257
2021-06-25	33.36	33.44	32.52	32.80	1976685
2021-06-28	33.20	33.20	31.46	31.88	760244
2021-06-29	31.84	32.22	31.64	31.92	383716
2021-06-30	31.80	32.04	31.40	31.60	727329
2021-07-01	31.72	32.28	31.52	31.84	355586
2021-07-02	32.12	32.32	31.56	31.60	331556
2021-07-06	31.60	31.92	30.62	31.84	427161
2021-07-07	31.68	31.96	30.96	31.24	493578
2021-07-08	30.44	30.80	29.88	30.12	464396
2021-07-09	30.48	30.88	30.16	30.76	322075
2021-07-12	30.80	31.62	30.46	31.56	544661
2021-07-13	31.36	31.36	30.20	30.20	369488
2021-07-14	30.20	30.76	29.42	29.44	395450
2021-07-15	29.48	29.76	28.80	29.60	395263
2021-07-16	29.80	30.13	28.80	28.96	479044
2021-07-19	28.40	28.70	27.60	28.12	2252347
2021-07-20	28.16	29.20	27.36	27.72	3103136
2021-07-21	28.04	28.88	26.96	27.48	2789638
2021-07-22	27.60	27.88	27.12	27.28	1284892
2021-07-23	27.60	27.88	26.88	27.04	1038373
2021-07-26	27.08	27.64	26.80	27.52	598883
2021-07-27	27.44	27.68	26.62	26.76	720370
2021-07-28	27.12	27.48	26.54	26.92	617576
2021-07-29	27.08	27.92	26.96	27.36	1783917
2021-07-30	27.36	28.32	27.32	27.84	976508
2021-08-02	27.88	28.16	26.76	27.24	731573
2021-08-03	27.44	27.44	26.56	27.04	368219
2021-08-04	26.76	27.52	26.72	27.28	563743
2021-08-05	27.20	28.12	27.20	27.92	648347
2021-08-06	27.84	28.48	26.60	28.24	988728
2021-08-09	28.12	28.52	27.44	28.00	858437
2021-08-10	28.24	29.00	27.88	28.52	476255
2021-08-11	28.28	29.06	28.28	28.76	431716
2021-08-12	28.96	28.98	28.08	28.60	582395
2021-08-13	28.56	28.60	27.98	28.08	307808
2021-08-16	27.96	27.96	27.28	27.56	627338
2021-08-17	27.20	27.48	26.80	27.16	691384
2021-08-18	27.04	27.28	26.58	27.00	466991
2021-08-19	26.52	26.96	26.44	26.64	698972
2021-08-20	26.48	27.32	26.44	27.20	510380
2021-08-23	27.40	27.72	26.98	27.52	470832
2021-08-24	27.60	27.68	27.12	27.24	608903
2021-08-25	27.24	28.08	27.14	27.80	414900
2021-08-26	27.68	27.68	26.90	27.08	451650
2021-08-27	27.00	28.34	27.00	28.04	538199
2021-08-30	28.04	28.18	27.40	27.52	384817
2021-08-31	27.40	27.76	27.32	27.60	571493
2021-09-01	27.84	27.96	27.26	27.72	323301
2021-09-02	27.92	27.92	27.36	27.52	590873
2021-09-03	27.40	27.60	26.88	27.40	299055
2021-09-07	27.20	27.32	26.72	26.92	550063
2021-09-08	26.92	27.36	26.48	26.68	733421
2021-09-09	26.00	26.64	25.92	26.04	792675
2021-09-10	26.04	26.84	25.80	25.88	890914
2021-09-13	26.12	26.95	25.80	26.48	514593
2021-09-14	26.80	26.80	25.88	26.08	422173
2021-09-15	26.00	26.08	25.72	25.84	486567
2021-09-16	25.76	26.04	25.12	26.00	610372
2021-09-17	25.90	26.36	25.56	26.36	2099717
2021-09-20	25.88	25.96	25.34	25.96	610390
2021-09-21	26.32	26.40	25.60	25.68	483639
2021-09-22	25.72	26.24	25.68	25.88	366338
2021-09-23	26.20	26.28	25.80	25.88	720907
2021-09-24	26.20	26.24	25.24	25.40	685069
2021-09-27	25.36	25.84	25.08	25.24	716245
2021-09-28	25.16	25.16	24.16	24.24	1521026
2021-09-29	24.60	25.04	24.16	24.76	766251
2021-09-30	24.84	25.18	24.12	24.12	903127
2021-10-01	24.24	25.00	24.24	24.72	589493
2021-10-04	24.80	25.04	24.28	24.40	519932
2021-10-05	24.32	24.52	23.32	23.36	1072495
2021-10-06	22.80	24.44	22.12	24.40	1982231
2021-10-07	25.96	26.36	25.40	25.68	1827844
2021-10-08	25.56	26.96	25.40	26.80	976268
2021-10-11	26.72	27.32	26.44	26.76	734926
2021-10-12	26.92	27.10	26.76	26.80	858078
2021-10-13	26.64	27.27	26.60	27.20	915325
2021-10-14	27.24	27.84	27.08	27.40	997937
2021-10-15	28.20	28.36	26.72	26.92	869458
2021-10-18	26.88	26.96	26.14	26.36	590791
2021-10-19	26.20	26.60	25.64	25.68	616559
2021-10-20	25.68	26.28	25.40	25.92	439637
2021-10-21	26.00	26.52	25.70	26.44	623355
2021-10-22	26.60	26.76	26.10	26.28	778727
2021-10-25	26.28	26.70	26.12	26.64	661179
2021-10-26	26.68	27.00	26.46	26.72	585519
2021-10-27	26.40	26.70	26.14	26.36	693100
2021-10-28	26.44	26.92	26.28	26.76	441763
2021-11-01	26.76	27.76	26.64	27.72	633340
2021-11-02	27.76	27.76	27.16	27.32	445248
2021-11-03	27.20	28.00	27.20	27.84	752193
2021-11-04	28.60	30.40	28.40	29.72	1921020
2021-11-05	30.84	31.22	30.28	30.68	1018100
2021-11-08	30.80	30.84	30.26	30.60	577437
2021-11-09	30.80	31.36	30.72	31.16	1677445
2021-11-10	31.16	32.08	30.72	30.76	1327828
2021-11-11	30.80	30.84	30.04	30.12	368269
2021-11-12	30.32	30.36	29.84	30.24	371711
2021-11-15	30.08	32.96	30.00	32.68	4580213
2021-11-16	32.92	33.04	31.52	31.64	1480633
2021-11-17	31.60	31.76	30.08	31.08	1077468
2021-11-18	31.20	31.40	30.12	30.36	839020
2021-11-19	29.64	30.62	29.60	30.24	1047920
2021-11-22	29.96	30.52	29.56	30.24	1100460
2021-11-23	30.40	32.08	30.20	31.84	1370475
2021-11-24	31.96	33.12	31.68	32.84	1332858
2021-11-29	32.88	33.24	32.24	33.04	1424937
2021-11-30	32.72	32.76	31.74	31.84	1858706
2021-12-01	32.52	32.68	30.68	30.68	1090495
2021-12-02	31.08	32.32	30.64	31.96	1059105
2021-12-03	32.00	32.08	30.88	31.64	809234
2021-12-06	32.28	34.00	31.44	32.68	2795802
2021-12-07	33.48	33.60	32.64	32.80	1415893
2021-12-08	32.60	33.07	32.18	32.60	744321
2021-12-09	32.08	32.68	31.98	32.36	736446
2021-12-10	32.50	32.80	32.00	32.20	497310
2021-12-13	32.20	32.44	31.28	32.04	1134599
2021-12-14	31.96	32.28	31.68	31.84	745074
2021-12-15	31.64	32.34	31.08	32.24	1577783
2021-12-16	32.40	32.94	31.60	31.80	1744584
2021-12-17	31.46	32.48	31.02	32.16	2287428
2021-12-20	31.60	31.60	30.16	31.44	1556875
2021-12-21	31.52	33.20	31.52	32.60	1888417
2021-12-22	32.60	32.82	32.30	32.76	861858
2021-12-23	32.92	33.12	32.28	32.40	719422
2021-12-27	32.56	32.60	32.08	32.52	792033
2021-12-28	32.44	33.16	32.40	32.48	1074226
2021-12-29	32.48	32.96	32.02	32.96	642771
2021-12-30	33.04	33.64	32.94	33.36	684013
2021-12-31	33.36	33.88	33.28	33.32	756072
2022-01-03	33.84	34.20	32.84	33.00	594270
2022-01-04	33.12	33.64	32.44	32.48	725249
2022-01-05	32.52	32.52	30.92	30.92	1148140
2022-01-06	30.96	31.20	30.44	30.64	733036
2022-01-07	30.56	30.96	30.26	30.80	619882
2022-01-10	30.64	30.80	29.52	30.20	1031583
2022-01-11	30.20	31.32	30.20	31.24	847912
2022-01-12	31.34	31.96	31.34	31.88	863165
2022-01-13	32.16	32.44	31.56	31.64	626139
2022-01-14	31.24	31.50	30.60	31.40	1572928
2022-01-18	30.84	30.92	29.88	30.04	826112
2022-01-19	30.60	30.60	29.52	29.52	623024
2022-01-20	29.80	30.30	29.32	29.32	1717855
2022-01-21	29.20	29.90	29.00	29.80	1790153
2022-01-24	29.00	29.52	28.28	29.36	1413996
2022-01-25	28.76	29.00	27.76	28.40	1500190
2022-01-26	28.52	30.28	28.00	28.12	1687886
2022-01-27	28.24	28.60	26.88	27.40	1969681
2022-01-28	27.68	29.28	27.32	29.24	1640356
2022-01-31	29.00	30.14	28.92	29.20	1957383
2022-02-01	29.44	29.68	28.54	29.32	1058856
2022-02-02	29.92	30.32	29.24	29.76	1801370
2022-02-03	29.52	30.02	29.28	29.44	827335
2022-02-04	29.20	29.92	28.96	29.56	1028660
2022-02-07	29.76	30.50	29.74	30.24	753059
2022-02-08	30.24	30.88	30.24	30.64	803930
2022-02-09	31.00	32.12	30.80	32.00	888690
2022-02-10	31.52	31.68	30.40	30.60	893083
2022-02-11	30.68	31.06	29.78	30.12	714589
2022-02-14	29.36	29.68	27.64	27.80	2102274
2022-02-15	28.00	28.56	27.76	28.20	1316715
2022-02-16	28.28	29.38	28.04	29.36	996867
2022-02-17	28.96	30.12	28.96	29.68	1012769
2022-02-18	29.36	29.84	28.08	28.16	721834
2022-02-22	28.12	28.96	27.80	28.16	723089
2022-02-23	28.44	28.70	26.40	26.80	2073681
2022-02-24	26.44	28.20	25.92	28.08	1227988
2022-02-25	28.08	29.88	28.04	29.88	1184723
2022-02-28	29.28	29.90	28.66	29.00	1834576
2022-03-01	29.00	29.28	27.56	28.56	1051973
2022-03-02	28.88	29.78	28.64	29.60	714751
2022-03-03	29.96	30.16	29.00	29.48	583902
2022-03-04	28.92	29.22	27.88	28.60	1009076
2022-03-07	28.44	28.50	26.64	26.88	1276704
2022-03-08	26.88	27.60	26.08	26.52	2917566
2022-03-09	27.20	28.02	26.88	27.84	1160678
2022-03-10	27.32	28.40	27.20	28.36	718989
2022-03-11	28.70	29.18	27.34	27.48	857332
2022-03-14	27.48	27.52	25.72	26.32	1284419
2022-03-15	26.52	27.40	26.52	27.36	906741
2022-03-16	27.44	28.04	26.86	27.60	1047728
2022-03-17	27.00	28.00	26.92	27.80	701826
2022-03-18	28.64	29.16	28.08	28.32	1679530
2022-03-21	28.12	28.34	27.18	27.36	710601
2022-03-22	27.16	28.32	27.16	28.12	796795
2022-03-23	27.88	27.98	27.40	27.48	366476
2022-03-24	27.48	27.70	27.02	27.64	469953
2022-03-25	27.64	28.12	27.48	28.12	726417
2022-03-28	27.92	28.52	27.92	28.44	471577
2022-03-29	28.68	29.48	28.68	29.36	817210
2022-03-30	29.24	29.60	29.00	29.20	493271
2022-03-31	29.36	29.64	28.74	28.80	834684
2022-04-01	28.68	29.56	28.52	29.44	877128
2022-04-04	29.20	29.52	28.56	29.52	567802
2022-04-05	29.56	29.78	28.70	28.80	528085
2022-04-06	28.60	28.84	27.84	28.80	855951
2022-04-07	28.64	28.88	27.36	27.44	1106385
2022-04-08	27.52	28.12	27.08	28.00	644649
2022-04-11	27.84	28.12	27.40	27.60	694287
2022-04-12	27.92	28.44	27.52	27.72	866449
2022-04-13	27.84	28.96	27.84	28.80	732980
2022-04-14	29.00	29.28	28.48	28.56	455735
2022-04-18	28.32	28.74	27.80	28.16	829908
2022-04-19	28.08	30.24	28.08	30.12	1595906
2022-04-20	30.40	30.66	29.14	29.28	786702
2022-04-21	29.76	30.04	28.22	28.36	664437
2022-04-22	28.20	28.46	27.78	28.28	679112
2022-04-25	28.08	28.72	27.96	28.64	637102
2022-04-26	28.16	28.36	27.46	27.64	1226707
2022-04-27	27.44	28.20	27.24	27.64	1003907
2022-04-28	27.92	29.96	27.92	29.44	1401512
2022-04-29	28.96	29.30	27.80	27.84	1251500
2022-05-02	28.04	28.42	27.18	27.68	1197193
2022-05-03	27.88	28.12	27.26	27.80	571489
2022-05-04	27.92	28.24	26.72	28.20	654345
2022-05-05	27.32	28.00	25.92	26.20	845803
2022-05-06	25.96	26.24	24.52	25.08	1175436
2022-05-09	24.36	24.92	23.16	23.24	2474826
2022-05-10	23.60	23.90	21.52	21.84	2665223
2022-05-11	22.20	23.92	21.88	22.04	1642671
2022-05-12	22.00	22.50	21.10	22.16	1523157
2022-05-13	22.44	24.00	22.44	23.76	2207582
2022-05-16	23.64	24.06	23.48	23.60	732145
2022-05-17	24.00	24.80	23.82	24.68	874522
2022-05-18	24.36	24.64	23.46	23.68	681978
2022-05-19	23.40	24.32	23.28	23.28	955247
2022-05-20	23.68	23.68	22.72	23.40	947642
2022-05-23	23.36	24.16	22.86	24.16	1072990
2022-05-24	23.72	24.00	22.76	24.00	1167958
2022-05-25	24.00	24.32	23.64	24.00	883540
2022-05-26	24.12	24.84	24.12	24.36	662805
2022-05-27	24.56	25.32	24.44	25.28	679422
2022-05-31	25.00	25.12	24.00	24.08	2368154
2022-06-01	24.08	24.32	23.36	23.72	856542
2022-06-02	23.40	23.48	22.68	22.88	2273328
2022-06-03	22.52	23.02	22.24	22.60	1295042
2022-06-06	23.08	23.08	22.14	22.28	1275778
2022-06-07	22.00	22.52	21.56	22.44	1299746
2022-06-08	22.20	22.66	21.44	21.56	3232107
2022-06-09	21.56	22.08	21.00	21.04	3599657
2022-06-10	20.80	22.04	20.48	21.88	4592855
2022-06-13	21.24	21.76	19.68	19.84	3710195
2022-06-15	18.84	19.80	18.36	19.40	3604519
2022-06-16	18.60	18.68	18.08	18.24	1810264
2022-06-17	18.48	19.88	18.30	18.96	11911665
2022-06-21	19.76	20.24	18.88	18.92	2794680
2022-06-22	18.64	19.48	18.56	18.96	2574242
2022-06-23	19.00	20.72	18.88	20.60	4034698
2022-06-24	20.72	21.54	20.24	20.36	5819382
2022-06-27	20.68	20.80	20.22	20.40	1623499
2022-06-28	20.64	21.00	19.64	19.92	1731076
2022-06-29	19.76	19.84	18.44	18.72	2176637
2022-06-30	18.36	19.76	18.36	19.52	1608326
2022-07-01	19.48	20.42	19.48	20.40	1281456
2022-07-05	20.28	20.60	19.82	20.40	1435900
2022-07-06	20.44	20.92	20.22	20.68	1448078
2022-07-07	20.88	21.14	20.28	20.32	1230930
2022-07-08	20.20	20.80	20.08	20.44	810532
2022-07-11	20.24	20.28	19.60	20.04	525667
2022-07-12	19.88	20.48	19.88	20.20	563731
2022-07-13	19.80	20.36	19.44	20.24	636084
2022-07-14	19.80	20.22	19.52	19.76	873370
2022-07-15	20.40	20.78	19.68	20.44	1515879
2022-07-18	20.56	20.96	19.66	19.72	1266311
2022-07-19	19.92	20.48	19.92	20.36	968390
2022-07-20	20.44	20.80	20.20	20.48	1761487
2022-07-21	20.40	20.80	20.32	20.76	1109827
2022-07-22	20.76	20.88	20.36	20.48	722811
2022-07-25	20.64	21.28	20.60	21.08	609023
2022-07-26	20.96	21.08	20.72	20.76	435043
2022-07-27	20.84	21.38	20.74	21.24	583395
2022-07-28	21.40	22.32	21.24	22.24	907897
2022-07-29	22.36	22.36	21.72	21.92	1309318
2022-08-01	21.60	21.72	21.04	21.24	920584
2022-08-02	21.28	21.96	21.22	21.56	560231
2022-08-03	21.68	22.20	21.58	21.92	1044401
2022-08-04	21.88	22.40	21.44	21.80	856030
2022-08-05	21.56	21.56	20.76	21.16	893933
2022-08-08	21.20	22.12	21.20	21.88	1471221
2022-08-09	22.20	22.20	21.24	21.52	1001965
2022-08-10	22.04	22.12	21.46	21.72	729794
2022-08-11	22.04	22.48	21.68	22.16	961953
2022-08-12	22.40	22.98	22.24	22.80	945734
2022-08-15	22.68	23.20	22.52	23.16	708720
2022-08-16	23.08	23.44	22.80	23.36	713737
2022-08-17	23.00	23.16	21.88	21.88	1049280
2022-08-18	21.96	22.12	21.70	22.12	520317
2022-08-19	21.88	22.00	21.32	21.44	797169
2022-08-22	21.20	21.28	20.30	20.56	944706
2022-08-23	21.50	22.17	20.55	20.55	3010167
2022-08-24	20.23	20.44	19.33	19.54	3807443
2022-08-25	19.79	20.07	19.41	19.92	2190680
2022-08-26	19.80	19.98	19.29	19.41	2609254
2022-08-29	19.02	19.29	18.64	18.66	1770294
2022-08-30	18.70	18.97	18.13	18.14	1746596
2022-08-31	18.25	18.40	17.66	17.80	3243695
2022-09-01	17.71	17.93	17.31	17.78	2653846
2022-09-02	18.48	18.76	17.88	17.94	1543889
2022-09-06	18.02	18.63	17.57	17.62	2039181
2022-09-07	17.55	18.27	17.41	18.22	2379664
2022-09-08	17.93	18.32	17.70	17.85	1179040
2022-09-09	18.10	18.68	17.96	18.41	1611807
2022-09-12	18.60	19.13	18.56	19.05	1515184
2022-09-13	18.33	18.43	17.63	17.82	1555893
2022-09-14	17.81	18.09	17.48	18.04	2014074
2022-09-15	17.90	18.16	16.97	16.97	1753033
2022-09-16	16.79	16.86	16.19	16.29	4549782
2022-09-19	16.12	16.57	15.97	16.27	2022352
2022-09-20	16.01	16.10	15.17	15.25	3155554
2022-09-22	15.41	15.51	14.71	14.80	2753427
2022-09-23	14.41	14.81	13.75	14.01	2712209
2022-09-26	13.73	13.88	12.79	13.03	2472784
2022-09-27	13.22	13.30	12.85	13.18	3533578
2022-09-28	13.24	13.76	13.19	13.62	2304037
2022-09-29	13.26	13.30	12.44	12.51	2321689
2022-09-30	12.58	12.78	12.42	12.51	1706615
2022-10-03	12.58	13.25	12.24	13.01	2136926
2022-10-04	13.25	13.77	13.23	13.75	1989001
2022-10-05	13.35	13.43	12.72	13.14	1559718
2022-10-06	13.19	13.28	12.73	13.01	1715399
2022-10-07	12.74	12.95	12.59	12.68	1660737
2022-10-10	12.82	12.93	12.52	12.57	1385498
2022-10-11	12.42	12.65	12.20	12.50	1675358
2022-10-12	12.51	12.54	11.80	11.97	2020080
2022-10-13	11.52	12.06	11.22	11.98	2438272
2022-10-14	12.24	12.41	11.51	11.54	1657995
2022-10-17	11.93	12.55	11.88	12.53	1915106
2022-10-18	12.99	13.37	12.93	13.33	2173672
2022-10-19	13.06	13.38	12.85	13.00	1633178
2022-10-20	13.16	13.41	12.82	12.87	1401152
2022-10-21	12.97	13.09	12.68	12.76	1613462
2022-10-24	12.79	12.82	12.23	12.44	1308292
2022-10-25	12.62	13.22	12.60	13.22	1357535
2022-10-26	13.19	13.52	13.04	13.24	1140747
2022-10-27	13.45	13.58	13.18	13.23	1086223
2022-10-28	13.25	13.45	12.99	13.42	1630187
2022-10-31	13.23	13.27	12.70	12.80	3869949
2022-11-01	13.19	13.69	13.09	13.63	2183980
2022-11-02	13.54	13.64	12.91	12.95	1477798
2022-11-03	12.67	13.20	12.41	13.03	1986525
2022-11-04	13.53	13.53	12.08	12.43	1456157
2022-11-07	12.50	12.59	12.00	12.26	1696550
2022-11-08	12.20	12.39	11.91	12.16	1259176
2022-11-09	11.97	12.12	11.76	11.99	1276409
2022-11-10	12.89	14.19	12.82	14.11	2639663
2022-11-11	14.31	14.64	14.13	14.58	1727872
2022-11-14	14.30	14.44	13.69	14.29	2025853
2022-11-15	14.66	15.33	14.58	15.25	3544617
2022-11-16	15.04	15.11	14.82	15.05	2083780
2022-11-17	14.76	14.82	14.34	14.69	1271019
2022-11-18	15.19	15.29	14.66	14.97	1235357
2022-11-21	14.85	14.91	14.46	14.50	1358931
2022-11-22	14.45	14.55	14.27	14.54	1218511
2022-11-23	14.45	14.86	14.37	14.85	779468
2022-11-25	14.76	15.42	14.76	15.37	613561
2022-11-28	15.10	15.31	14.35	14.37	1080913
2022-11-29	14.41	14.59	13.97	14.00	2254855
2022-11-30	13.91	14.46	13.75	14.43	8647755
2022-12-01	14.47	14.76	13.96	14.20	2633239
2022-12-02	13.93	14.45	13.84	14.29	899062
2022-12-05	14.03	14.13	13.81	13.96	1142507
2022-12-06	13.90	13.96	12.96	12.98	1753835
2022-12-07	12.95	13.12	12.58	12.73	1837183
2022-12-08	12.78	13.15	12.59	12.63	1123628
2022-12-09	12.50	12.76	12.19	12.61	1389272
2022-12-12	12.61	12.67	12.23	12.51	1364515
2022-12-13	13.29	13.43	12.78	13.12	1970065
2022-12-14	13.02	13.61	13.02	13.33	2452851
2022-12-15	12.99	13.14	12.71	12.78	1090031
2022-12-16	12.52	12.54	11.86	12.16	3586300
2022-12-19	12.10	12.10	11.12	11.17	2366981
2022-12-20	11.06	11.35	10.97	11.19	2239402
2022-12-21	11.24	11.47	11.06	11.24	1455695
2022-12-22	11.05	11.18	10.71	11.08	1718137
2022-12-23	11.00	11.20	10.92	11.08	1390902
2022-12-27	11.02	11.06	10.63	10.70	1266958
2022-12-28	10.76	10.90	10.39	10.41	1922948
2022-12-29	10.47	11.14	10.44	11.13	1761147
2022-12-30	10.96	11.19	10.76	10.94	1476414
2023-01-03	11.10	11.36	10.48	10.53	2472400
2023-01-04	10.70	11.34	10.60	11.33	1987904
2023-01-05	11.20	11.21	10.82	10.83	1335145
2023-01-06	10.93	10.96	10.57	10.83	1209080
2023-01-09	10.90	11.37	10.82	11.07	1642702
2023-01-10	10.97	11.34	10.86	11.33	1133930
2023-01-11	11.37	11.84	11.37	11.82	1143038
2023-01-12	11.97	12.11	11.74	11.90	926481
2023-01-13	11.69	12.07	11.69	12.04	884914
2023-01-17	12.00	12.24	11.88	12.09	1097829
2023-01-18	12.15	12.34	11.90	11.92	936461
2023-01-19	11.75	11.83	11.55	11.62	882976
2023-01-20	11.71	12.01	11.42	11.94	1238997
2023-01-23	11.89	12.19	11.79	12.17	730910
2023-01-24	12.17	12.93	12.03	12.81	3835892
2023-01-25	12.62	13.04	12.50	12.99	1993480
2023-01-26	13.24	13.39	13.05	13.38	1203352
2023-01-27	13.34	13.67	13.32	13.50	1020612
2023-01-30	13.31	14.11	13.28	13.85	1596439
2023-01-31	13.88	15.10	13.88	14.80	3407392
2023-02-01	14.73	15.37	14.44	15.19	1967225
2023-02-02	15.51	16.45	15.27	15.40	2788772
2023-02-03	14.94	15.28	14.82	15.23	1710557
2023-02-06	15.01	15.06	14.31	14.86	1304044
2023-02-07	14.80	15.06	14.47	14.96	921244
2023-02-08	14.75	14.84	14.34	14.39	907601
2023-02-09	14.52	14.64	14.00	14.14	992236
2023-02-10	13.93	14.01	13.69	13.93	972472
2023-02-13	13.96	14.41	13.86	14.24	1173126
2023-02-14	14.05	14.46	13.79	14.25	937393
2023-02-15	14.90	15.09	14.44	15.08	1274120
2023-02-16	14.74	15.21	14.48	14.90	856928
2023-02-17	14.82	14.86	14.31	14.40	1076014
2023-02-21	14.13	14.13	13.43	13.59	1500885
2023-02-22	13.53	13.83	13.48	13.70	1557730
2023-02-23	13.70	13.82	13.42	13.75	1658740
2023-02-24	13.63	13.72	11.96	12.21	3746430
2023-02-27	12.30	12.42	11.89	12.37	1935600
2023-02-28	12.35	12.49	12.25	12.27	1797191
2023-03-01	12.30	12.51	12.06	12.49	1903616
2023-03-02	12.19	12.48	11.89	12.42	1175878
2023-03-03	12.57	12.57	12.33	12.34	1411627
2023-03-06	12.35	12.52	11.99	12.14	862563
2023-03-07	12.21	12.50	11.94	12.10	1999274
2023-03-08	12.14	12.88	12.14	12.87	3053114
2023-03-09	12.90	12.91	12.07	12.09	1561631
2023-03-10	12.01	12.48	11.43	11.51	2053759
2023-03-13	11.33	11.55	11.02	11.29	1904315
2023-03-14	11.64	11.90	11.42	11.71	1350398
2023-03-15	11.24	11.66	11.14	11.63	1713711
2023-03-16	11.40	11.79	11.28	11.78	1574448
2023-03-17	11.67	11.69	10.94	11.10	2234022
2023-03-20	11.15	11.36	10.82	10.97	1618754
2023-03-21	11.22	11.65	11.21	11.50	1849892
2023-03-22	11.49	11.49	10.49	10.49	2172401
2023-03-23	10.60	10.97	10.13	10.33	1937807
2023-03-24	10.12	10.86	9.99	10.83	1557131
2023-03-27	10.98	11.48	10.83	11.43	2066599
2023-03-28	11.33	11.41	10.61	10.98	2647701
2023-03-29	11.26	11.53	11.16	11.49	1156449
2023-03-30	11.65	11.95	11.58	11.81	961834
2023-03-31	11.91	12.09	11.85	11.99	1442068
2023-04-03	12.05	12.14	11.58	11.75	1433421
2023-04-04	11.80	11.82	11.37	11.41	2811137
2023-04-05	11.25	11.55	11.03	11.36	5637692
2023-04-06	11.41	11.58	11.34	11.39	1635758
2023-04-10	11.18	11.47	11.11	11.46	1948561
2023-04-11	11.50	11.63	11.36	11.50	1131075
2023-04-12	11.77	11.77	11.08	11.21	2083864
2023-04-13	11.25	11.90	11.20	11.90	1543516
2023-04-14	11.96	11.99	11.33	11.71	2911558
2023-04-17	11.66	12.20	11.66	12.20	1444325
2023-04-18	12.21	12.21	11.76	11.92	1445486
2023-04-19	11.70	12.02	11.70	11.90	878606
2023-04-20	11.67	11.85	11.61	11.83	963546
2023-04-21	11.90	12.15	11.63	12.13	1300947
2023-04-24	12.06	12.15	11.85	11.93	1439183
2023-04-25	11.85	11.89	11.64	11.71	1505820
2023-04-26	11.70	12.08	11.68	11.72	1744112
2023-04-27	11.91	12.48	11.85	12.39	2045522
2023-04-28	12.33	12.67	12.22	12.43	1885295
2023-05-01	12.43	12.44	12.06	12.10	1474769
2023-05-02	11.91	12.06	11.52	11.70	2026688
2023-05-03	10.50	11.29	10.20	10.76	2789310
2023-05-04	10.60	10.92	10.31	10.68	1846845
2023-05-05	10.92	11.11	10.75	11.02	1386396
2023-05-08	11.06	11.26	10.81	11.23	1220692
2023-05-09	11.03	11.10	10.76	10.98	687486
2023-05-10	11.30	11.30	10.97	11.17	675931
2023-05-11	10.98	11.09	10.78	10.97	637891
2023-05-12	11.03	11.03	10.58	10.93	776347
2023-05-15	10.99	11.15	10.86	10.88	1064629
2023-05-16	10.71	10.81	10.47	10.48	864227
2023-05-17	10.56	10.92	10.39	10.87	971581
2023-05-18	10.74	10.99	10.66	10.94	843294
2023-05-19	11.13	11.16	10.93	11.03	1624644
2023-05-22	11.14	11.36	10.86	11.29	1283818
2023-05-23	11.30	11.96	11.30	11.41	1692281
2023-05-24	11.26	11.32	10.98	11.10	1696984
2023-05-25	11.22	11.46	11.20	11.38	1365893
2023-05-26	11.42	12.43	11.41	12.35	2126588
2023-05-30	12.71	13.18	12.21	12.42	4085683
2023-05-31	12.30	12.56	12.24	12.46	4722610
2023-06-01	12.62	12.80	12.52	12.61	2443361
2023-06-02	12.89	13.04	12.80	12.84	1558031
2023-06-05	13.64	14.30	13.76	12.84	4098335
2023-06-06	14.10	14.16	13.59	13.93	2393127
2023-06-07	14.17	14.54	14.16	14.27	1619405
2023-06-08	14.32	14.50	13.97	14.45	1665103
2023-06-09	14.55	14.58	14.22	14.44	1745603
2023-06-12	14.40	14.51	14.12	14.31	2003866
2023-06-13	14.31	14.55	14.26	14.41	1938056
2023-06-14	14.50	14.65	13.72	13.88	1703364
2023-06-15	13.79	14.40	13.63	14.38	1123560
2023-06-16	14.54	14.61	13.79	13.86	2710856
2023-06-20	13.55	13.96	13.47	13.69	1829781
2023-06-21	13.63	13.63	13.14	13.28	1282023
2023-06-22	13.26	13.26	12.81	13.09	1536555
2023-06-23	12.79	12.90	12.33	12.45	6089116
2023-06-26	12.33	12.99	12.33	12.81	1749463
2023-06-27	12.95	13.20	12.69	13.06	1152158
2023-06-28	13.07	13.86	12.97	13.84	2156573
2023-06-29	13.79	14.44	13.79	14.38	2248076
2023-06-30	14.52	14.77	14.43	14.71	2348605
2023-07-03	14.69	14.94	14.60	14.76	676263
2023-07-05	14.65	14.90	14.49	14.80	995030
2023-07-06	14.49	14.64	14.10	14.60	1045762
2023-07-07	14.60	15.48	14.59	15.34	1772276
2023-07-10	15.20	15.65	15.09	15.48	1359010
2023-07-11	15.70	15.74	15.39	15.73	956615
2023-07-12	16.19	16.35	15.89	15.89	918529
2023-07-13	15.92	15.96	15.68	15.80	758394
2023-07-14	15.81	16.05	15.73	15.93	1653582
2023-07-17	15.93	16.63	15.79	16.58	1920092
2023-07-18	16.60	17.08	16.58	16.99	1627361
2023-07-19	17.26	17.38	16.63	16.94	5983208
2023-07-20	16.77	16.82	16.41	16.53	1916838
2023-07-21	16.70	16.74	16.20	16.31	1000636
2023-07-24	16.38	16.68	16.25	16.38	603398
2023-07-25	16.23	16.56	16.11	16.11	786133
2023-07-26	16.15	16.44	15.98	16.17	1271017
2023-07-27	16.33	16.34	14.48	14.59	2432996
2023-07-28	14.85	15.58	14.79	15.41	1951528
2023-07-31	15.41	16.10	15.41	16.02	1219382
2023-08-01	15.91	16.03	15.64	15.91	964556
2023-08-02	15.54	15.94	15.48	15.92	1110152
2023-08-03	15.85	15.96	15.47	15.86	1752688
2023-08-04	15.76	16.69	15.67	16.05	2471618
2023-08-07	16.44	16.74	15.85	16.68	1947285
2023-08-08	16.41	17.14	16.20	17.11	1241326
2023-08-09	17.06	17.07	16.72	16.92	2219699
2023-08-10	17.12	17.58	16.91	16.94	2289064
2023-08-11	16.70	17.31	16.61	17.16	2659074
2023-08-14	17.27	17.61	17.22	17.32	1279078
2023-08-15	17.07	17.18	16.74	16.98	937808
2023-08-16	16.92	17.06	16.15	16.18	1415540
2023-08-17	16.19	16.34	15.99	16.00	3213981
2023-08-18	15.77	15.94	15.29	15.40	3274399
2023-08-21	15.43	15.60	15.08	15.43	1315476
2023-08-22	15.53	15.84	15.36	15.59	1277953
2023-08-23	15.60	16.27	15.42	16.07	1151734
2023-08-24	16.07	17.13	16.04	16.27	2276083
2023-08-25	16.30	16.50	16.01	16.25	864932
2023-08-28	16.38	16.81	16.33	16.73	935213
2023-08-29	16.86	17.40	16.68	17.29	1474621
2023-08-30	17.30	17.44	17.15	17.30	1021710
2023-08-31	17.42	17.80	17.37	17.42	1581244
2023-09-01	17.46	17.65	17.19	17.28	957498
2023-09-05	17.11	17.33	17.01	17.17	925827
2023-09-06	17.04	17.13	16.51	16.87	878358
2023-09-07	16.77	17.06	16.64	17.04	1377767
2023-09-08	17.03	17.31	16.96	17.14	1004069
2023-09-11	17.33	17.66	16.88	17.37	2001562
2023-09-12	17.46	17.89	17.32	17.78	1611616
2023-09-13	17.77	17.90	17.22	17.50	1641219
2023-09-14	17.75	18.44	17.65	18.26	1841355
2023-09-15	18.14	18.33	17.83	17.94	2360751
2023-09-18	17.86	18.10	17.60	18.00	911560
2023-09-19	17.94	18.11	17.67	17.82	1465552
2023-09-20	17.68	17.81	17.11	17.39	2346619
2023-09-21	17.03	17.14	16.22	16.40	1899614
2023-09-22	16.52	16.74	16.33	16.41	991963
2023-09-25	16.18	17.13	16.10	17.04	1322645
2023-09-26	16.83	17.10	16.25	16.31	1186386
2023-09-27	16.65	17.00	16.47	16.52	2183904
2023-09-28	17.19	17.52	16.74	17.32	3492066
2023-09-29	17.35	17.95	17.35	17.58	1916209
2023-10-02	17.36	17.41	16.71	16.85	1952538
2023-10-03	16.73	16.90	15.97	16.14	1370864
2023-10-04	16.19	16.28	15.53	15.92	2284877
2023-10-05	15.81	16.17	15.71	16.04	1773288
2023-10-06	15.85	16.19	15.59	15.95	1045166
2023-10-09	15.68	16.34	15.62	16.21	1728126
2023-10-10	16.31	16.95	16.17	16.75	1585426
2023-10-11	16.80	17.41	16.74	17.37	1974547
2023-10-12	17.32	17.37	16.87	16.97	1504551
2023-10-13	17.00	17.05	16.43	16.68	1297368
2023-10-16	16.97	17.31	16.80	17.00	1458892
2023-10-17	16.70	17.18	16.55	16.95	1262295
2023-10-18	16.73	16.79	16.27	16.33	1281218
2023-10-19	16.22	16.37	15.64	15.64	987285
2023-10-20	15.63	16.01	15.50	15.59	1262611
2023-10-23	15.39	15.48	15.02	15.09	2047569
2023-10-24	15.43	15.78	15.37	15.62	1114588
2023-10-25	15.31	15.56	15.11	15.36	1783501
2023-10-26	15.36	15.82	15.12	15.72	1566671
2023-10-27	15.89	15.93	15.21	15.27	1591088
2023-10-30	15.62	16.04	15.62	15.92	2633241
2023-10-31	16.16	16.40	15.69	15.85	2067312
2023-11-01	16.06	16.21	14.08	14.60	4490025
2023-11-02	15.18	16.36	15.07	16.22	3380846
2023-11-03	16.68	17.00	16.17	16.20	2871095
2023-11-06	16.01	16.06	15.60	15.99	2325565
2023-11-07	15.83	16.07	15.38	15.65	1639417
2023-11-08	15.72	15.85	15.46	15.49	1302263
2023-11-09	15.77	15.87	15.26	15.31	1265906
2023-11-10	15.35	15.66	15.16	15.58	1053353
2023-11-13	15.39	15.49	15.10	15.35	1677552
2023-11-14	16.28	17.02	16.28	16.86	1923646
2023-11-15	16.77	17.29	16.68	16.91	1196228
2023-11-16	16.85	16.93	16.19	16.37	1004435
2023-11-17	16.42	16.75	16.35	16.70	1038933
2023-11-20	16.64	16.80	16.50	16.55	1037841
2023-11-21	16.39	16.39	16.03	16.22	1119774
2023-11-22	16.51	16.79	16.38	16.46	746589
2023-11-24	16.36	16.56	16.28	16.42	337608
2023-11-27	16.38	16.86	16.17	16.72	1009390
2023-11-28	16.65	16.79	16.46	16.60	1320289
2023-11-29	16.87	17.55	16.87	17.48	1952833
2023-11-30	17.51	17.66	17.18	17.26	1775546
2023-12-01	17.25	17.71	17.11	17.51	2053581
2023-12-04	17.31	17.67	16.81	16.87	1215906
2023-12-05	16.72	16.86	16.39	16.43	1534201
2023-12-06	16.97	17.30	16.35	16.51	1197607
2023-12-07	16.53	16.77	16.44	16.55	912416
2023-12-08	16.49	16.64	16.12	16.50	894374
2023-12-11	16.46	16.88	16.46	16.87	1437954
2023-12-12	16.85	17.15	16.59	17.03	1616923
2023-12-13	17.00	17.58	16.54	17.37	2158232
2023-12-14	17.96	18.42	17.30	17.62	4018509
2023-12-15	17.62	17.74	16.75	17.05	4772373
2023-12-18	17.00	17.23	16.64	16.69	2080738
2023-12-19	16.97	17.35	16.79	17.29	3025159
2023-12-20	17.08	17.68	16.74	16.75	1899125
2023-12-21	17.08	17.08	16.66	16.92	1935678
2023-12-22	17.02	17.50	16.97	17.01	1457934
2023-12-26	17.15	17.35	16.98	17.21	1235593
2023-12-27	17.15	17.43	17.14	17.32	1132340
2023-12-28	17.25	17.88	17.25	17.84	1449065
2023-12-29	17.68	17.82	17.49	17.54	1171984
2024-01-02	17.28	18.03	17.15	17.85	2436726
2024-01-03	17.81	17.87	17.33	17.80	1383365
2024-01-04	17.72	17.74	17.18	17.49	1535317
2024-01-05	17.34	17.79	17.04	17.09	1337274
2024-01-08	17.00	17.95	16.90	17.88	2653311
2024-01-09	17.57	18.13	17.40	18.13	4460707
2024-01-10	18.06	18.26	17.58	18.09	2572859
2024-01-11	17.98	18.13	17.58	17.81	1616889
2024-01-12	18.18	18.31	17.83	18.17	2396489
2024-01-16	17.90	18.12	17.76	17.88	1089221
2024-01-17	17.53	17.77	17.38	17.69	1742349
2024-01-18	17.86	18.03	17.54	17.92	1291798
2024-01-19	18.05	18.32	17.93	18.31	1881497
2024-01-22	18.53	19.48	18.35	19.46	2553991
2024-01-23	19.74	20.16	19.48	19.95	3600629
2024-01-24	20.18	20.19	19.52	19.68	1801200
2024-01-25	20.00	20.22	19.83	20.00	2512281
2024-01-26	20.09	20.57	20.06	20.40	1611086
2024-01-29	20.33	20.39	19.96	20.27	1029612
2024-01-30	20.11	20.26	19.99	20.14	1341456
2024-01-31	20.09	20.31	19.45	19.64	1786377
2024-02-01	19.78	19.96	19.17	19.74	1446885
2024-02-02	19.37	20.10	19.19	19.96	1478653
2024-02-05	19.56	19.58	19.24	19.33	926557
2024-02-06	19.32	19.49	19.10	19.29	1355037
2024-02-07	19.42	19.42	18.94	19.19	1059605
2024-02-08	19.23	20.10	19.12	19.89	1520695
2024-02-09	20.15	20.31	19.95	20.17	1240498
2024-02-12	20.30	20.99	20.22	20.71	2633966
2024-02-13	19.78	20.02	18.87	19.05	4105933
2024-02-14	19.55	19.88	19.31	19.69	2086194
2024-02-15	19.97	20.79	19.96	20.55	2074585
2024-02-16	20.08	20.50	19.94	20.12	2649636
2024-02-20	19.97	20.38	18.20	18.49	5388011
2024-02-21	18.15	18.70	17.98	18.27	3394439
2024-02-22	18.52	19.24	18.31	18.79	3792495
2024-02-23	18.96	19.28	18.91	19.05	1757963
2024-02-26	19.00	19.08	18.04	18.05	3025966
2024-02-27	18.32	18.53	17.95	17.95	1971179
2024-02-28	17.79	18.16	17.55	18.12	1918726
2024-02-29	18.48	18.74	18.26	18.37	1616235
2024-03-01	18.41	18.86	18.27	18.55	2350119
2024-03-04	18.55	18.74	18.17	18.35	1213804
2024-03-05	18.19	18.54	18.01	18.32	1643024
2024-03-06	18.60	18.68	18.08	18.15	1950784
2024-03-07	18.33	18.41	17.95	18.04	1628506
2024-03-08	18.21	18.99	18.10	18.39	1726515
2024-03-11	18.34	18.64	18.20	18.25	1118200
2024-03-12	18.33	18.63	18.20	18.35	1917712
2024-03-13	18.32	18.62	18.31	18.45	1418297
2024-03-14	18.47	18.72	18.35	18.53	2137254
2024-03-15	18.44	18.77	18.36	18.48	4362427
2024-03-18	18.50	18.75	18.21	18.54	1819488
2024-03-19	18.44	18.63	18.32	18.54	1572592
2024-03-20	18.34	18.62	18.05	18.22	6810359
2024-03-21	18.70	19.39	18.44	19.38	4502573
2024-03-22	19.25	19.41	18.43	18.55	1681465
2024-03-25	18.66	18.81	18.50	18.60	1037294
2024-03-26	18.78	19.03	18.62	18.89	1365769
2024-03-27	19.08	19.32	18.86	19.26	2217050
2024-03-28	19.30	19.48	19.10	19.27	1516580
2024-04-01	19.26	19.49	18.87	19.36	1751695
2024-04-02	19.04	19.12	18.58	18.90	2014206
2024-04-03	18.68	18.80	18.26	18.63	1627654
2024-04-04	18.92	19.06	18.31	18.32	1482706
2024-04-05	18.20	18.55	18.04	18.42	1042000
2024-04-08	18.57	18.64	18.25	18.46	761141
2024-04-09	18.52	19.00	18.47	18.93	930146
2024-04-10	18.21	18.39	17.95	18.16	1615368
2024-04-11	18.30	18.65	18.23	18.64	1826050
2024-04-12	18.43	18.59	18.16	18.51	1919604
2024-04-15	18.70	18.82	18.00	18.18	1845568
2024-04-16	18.13	18.14	17.60	17.70	1458922
2024-04-17	17.98	18.00	17.43	17.53	1093987
2024-04-18	17.59	17.83	17.29	17.29	2234070
2024-04-19	17.28	17.58	17.12	17.30	1237930
2024-04-22	16.95	17.41	16.78	17.14	1424141
2024-04-23	17.20	17.72	17.07	17.43	1464323
2024-04-24	17.36	17.49	17.08	17.16	1522215
2024-04-25	16.89	17.11	16.66	17.05	11499753
2024-04-26	17.17	17.36	16.77	16.78	1801003
2024-04-29	16.91	17.32	16.91	17.06	2239598
2024-04-30	16.95	16.95	16.40	16.44	2608115
2024-05-01	15.20	15.50	13.79	14.11	11530301
2024-05-02	14.30	14.65	13.87	14.54	3592166
2024-05-03	14.98	15.06	14.49	14.70	2878554
2024-05-06	14.75	14.86	14.36	14.85	2073376
2024-05-07	14.86	15.14	14.65	14.80	3456001
2024-05-08	14.69	14.85	14.55	14.77	2643904
2024-05-09	14.86	15.13	14.79	14.88	1914590
2024-05-10	14.86	15.09	14.70	14.95	2180877
2024-05-13	15.22	15.23	14.58	14.65	1883209
2024-05-14	14.95	15.12	14.04	14.11	4806724
2024-05-15	14.41	14.56	14.15	14.28	2755675
2024-05-16	14.32	14.51	14.14	14.18	2372518
2024-05-17	14.25	14.25	13.74	13.85	3187412
2024-05-20	13.85	13.90	13.44	13.52	2044366
2024-05-21	13.44	13.51	13.13	13.20	2875588
2024-05-22	13.19	13.39	13.08	13.10	1341875
2024-05-23	13.27	13.39	12.95	13.13	2177494
2024-05-24	13.18	13.32	12.92	12.96	1649008
2024-05-28	13.09	13.57	13.03	13.19	1495381
2024-05-29	12.90	13.42	12.83	13.39	1760443
2024-05-30	13.47	13.79	13.43	13.70	3279178
2024-05-31	13.73	13.90	13.50	13.64	3611016
2024-06-03	13.40	13.79	13.36	13.40	2132564
2024-06-04	13.31	13.45	13.12	13.26	1514079
2024-06-05	13.30	13.52	13.19	13.26	1648540
2024-06-06	13.35	13.54	13.20	13.35	1555026
2024-06-07	13.12	13.22	12.89	12.95	1644442
2024-06-10	12.88	13.08	12.72	12.88	2157524
2024-06-11	12.80	13.10	12.80	13.04	1165313
2024-06-12	13.51	13.68	13.09	13.09	1310465
2024-06-13	13.12	13.25	12.61	12.85	1624140
2024-06-14	12.69	12.94	12.45	12.76	1905138
2024-06-17	12.74	12.88	12.38	12.50	1498970
2024-06-18	12.49	12.52	12.12	12.31	2458707
2024-06-20	12.25	12.59	12.25	12.32	1331278
2024-06-21	12.33	12.77	12.30	12.73	3451537
2024-06-24	12.81	13.07	12.68	12.98	2229353
2024-06-25	13.01	13.40	12.87	13.33	3338670
2024-06-26	13.24	13.44	13.16	13.32	2721278
2024-06-27	13.43	13.66	13.36	13.47	1942256
2024-06-28	13.63	13.70	13.42	13.70	2490562
2024-07-01	13.69	13.76	13.13	13.26	1747297
2024-07-02	13.32	13.32	13.13	13.21	1027107
2024-07-03	13.27	13.52	13.21	13.37	603451
2024-07-05	13.39	13.39	13.08	13.16	797112
2024-07-08	13.24	13.28	12.98	13.11	2612703
2024-07-09	13.15	13.43	13.14	13.40	2394229
2024-07-10	13.43	13.46	13.08	13.43	1638478
2024-07-11	13.74	13.95	13.57	13.64	1847577
2024-07-12	13.64	14.07	13.64	13.98	1644247
2024-07-15	14.15	14.30	13.90	14.02	1619162
2024-07-16	14.22	14.60	14.11	14.55	2183416
2024-07-17	14.47	14.82	14.32	14.37	1855546
2024-07-18	14.29	14.71	14.01	14.04	3062991
2024-07-19	14.10	14.10	13.79	14.01	1039422
2024-07-22	14.15	14.23	13.91	14.06	1047009
2024-07-23	13.93	14.34	13.89	14.33	1055530
2024-07-24	14.19	14.41	13.83	13.83	1358996
2024-07-25	13.99	14.33	13.82	13.99	1230660
2024-07-26	14.21	14.32	13.97	14.29	775650
2024-07-29	14.34	14.38	14.13	14.16	839151
2024-07-30	14.21	14.33	14.04	14.12	843347
2024-07-31	14.33	14.48	13.98	14.13	1696907
2024-08-01	14.17	14.25	13.68	13.83	1373767
2024-08-02	13.46	13.57	13.20	13.29	1916198
2024-08-05	12.70	12.99	12.25	12.34	2552182
2024-08-06	12.35	12.68	12.20	12.47	1412886
2024-08-07	12.60	12.83	12.21	12.25	2584399
2024-08-08	13.05	13.25	12.27	13.02	2741908
2024-08-09	13.09	13.09	12.50	12.58	2847227
2024-08-12	12.54	12.57	12.14	12.18	1594592
2024-08-13	12.30	12.47	12.14	12.38	1823914
2024-08-14	12.39	12.50	12.22	12.23	2007886
2024-08-15	12.52	12.62	12.09	12.20	1994606
2024-08-16	12.15	12.34	12.00	12.06	1884714
2024-08-19	12.33	12.33	12.09	12.20	1950509
2024-08-20	12.15	12.29	12.02	12.08	1666501
2024-08-21	12.15	12.23	11.98	12.22	1928936
2024-08-22	12.21	12.30	11.96	12.07	1348171
2024-08-23	12.15	12.88	12.12	12.79	2340359
2024-08-26	12.90	12.93	12.69	12.81	1271236
2024-08-27	12.66	12.68	12.30	12.53	1699956
2024-08-28	12.43	12.57	12.36	12.43	1112892
2024-08-29	12.55	12.69	12.36	12.47	1279238
2024-08-30	12.49	12.58	12.43	12.49	2207840
2024-09-03	12.32	12.53	12.18	12.37	1803643
2024-09-04	12.30	12.52	12.01	12.14	1761468
2024-09-05	12.20	12.32	11.99	12.01	2033794
2024-09-06	11.98	12.08	11.34	11.52	2803126
2024-09-09	11.53	11.66	11.07	11.18	2256019
2024-09-10	11.20	12.22	11.14	12.20	5202967
2024-09-11	12.04	13.17	11.87	13.11	4828675
2024-09-12	13.26	13.98	13.24	13.88	6528997
2024-09-13	14.09	14.47	13.82	14.11	3312777
2024-09-16	14.12	14.64	13.98	14.47	3109130
2024-09-17	14.63	14.63	13.94	14.08	2562234
2024-09-18	14.13	14.48	13.86	14.00	1644623
2024-09-19	14.35	14.53	13.97	14.18	2342852
2024-09-20	14.06	14.63	13.97	14.51	5267054
2024-09-23	14.50	14.91	14.32	14.71	3145861
2024-09-24	14.79	14.88	14.50	14.57	2629206
2024-09-25	14.52	14.69	14.06	14.10	2177748
2024-09-26	14.35	14.49	14.09	14.18	1760691
2024-09-27	14.36	14.71	14.28	14.38	1976451
2024-09-30	14.25	14.44	14.07	14.13	10770952
2024-10-01	14.40	14.40	13.69	13.76	1960495
2024-10-02	13.72	14.70	13.72	14.58	5767869
2024-10-03	14.41	14.85	14.24	14.62	4731575
2024-10-04	14.74	15.17	14.56	15.05	3577879
2024-10-07	15.02	15.27	14.75	14.91	3405832
2024-10-08	14.91	15.01	14.58	14.83	3521171
2024-10-09	14.78	14.95	14.61	14.94	2361339
2024-10-10	14.75	14.94	14.66	14.91	1260769
2024-10-11	14.91	15.36	14.84	15.33	2442256
2024-10-14	15.35	15.50	15.10	15.48	1790540
2024-10-15	15.42	15.80	15.35	15.45	1449588
2024-10-16	15.59	15.78	15.36	15.60	1894554
2024-10-17	15.60	15.97	15.48	15.89	2319878
2024-10-18	15.98	16.47	15.88	16.12	1798613
2024-10-21	16.10	16.31	15.91	16.10	1764223
2024-10-22	16.03	16.18	15.85	16.12	1375471
2024-10-23	16.11	16.32	15.59	15.82	1591807
2024-10-24	15.81	16.87	15.81	16.62	2125635
2024-10-25	16.65	17.15	16.64	16.86	2906638
2024-10-28	17.06	17.33	16.54	16.56	3310832
2024-10-29	16.54	16.66	16.23	16.39	1235654
2024-10-30	16.41	16.79	16.12	16.13	1874114
2024-10-31	16.13	16.20	15.66	15.69	2753233
2024-11-01	13.58	13.75	12.62	13.41	10255148
2024-11-04	13.41	13.50	12.50	12.57	4577306
2024-11-05	12.51	12.66	12.25	12.60	3355062
2024-11-06	12.74	13.23	12.57	12.76	3961250
2024-11-07	12.73	12.92	12.52	12.56	1846472
2024-11-08	12.61	12.69	12.20	12.37	2675094
2024-11-11	12.31	12.55	12.15	12.53	2931530
2024-11-12	12.50	12.61	12.17	12.44	1915752
2024-11-13	12.44	12.80	12.28	12.52	1737383
2024-11-14	12.52	12.78	12.45	12.54	2121815
2024-11-15	12.62	12.74	12.27	12.70	2692383
2024-11-18	12.68	12.95	12.53	12.55	2643707
2024-11-19	12.47	12.58	12.16	12.34	4067145
2024-11-20	12.24	12.42	11.73	11.74	3668314
2024-11-21	11.78	11.98	11.61	11.97	7976522
2024-11-22	12.00	12.55	11.91	12.33	2737435
2024-11-25	12.72	12.96	12.36	12.85	3980409
2024-11-26	12.68	12.98	12.55	12.75	1816166
2024-11-27	12.82	13.31	12.75	13.06	2555880
2024-11-29	13.17	13.41	13.10	13.10	1121274
2024-12-02	13.21	13.51	13.06	13.28	2056368
2024-12-03	13.23	13.40	13.00	13.13	1497419
2024-12-04	13.13	13.30	12.99	13.04	2698196
2024-12-05	13.04	13.15	12.83	12.95	1616105
2024-12-06	13.10	13.21	12.79	12.84	1250652
2024-12-09	12.82	13.17	12.62	12.63	1381119
2024-12-10	12.60	12.64	12.34	12.50	1583205
2024-12-11	12.49	12.68	12.23	12.65	1690168
2024-12-12	12.55	12.68	12.27	12.37	1342907
2024-12-13	12.33	12.43	12.16	12.25	1112443
2024-12-16	12.24	12.30	11.93	12.05	2128580
2024-12-17	12.00	12.14	11.85	11.98	2643470
2024-12-18	11.98	12.05	11.23	11.34	2351160
2024-12-19	11.45	11.51	10.99	11.16	2519095
2024-12-20	11.07	11.64	11.02	11.05	4977615
2024-12-23	11.01	11.11	10.61	10.79	2615272
2024-12-24	10.78	10.93	10.60	10.91	1478836
2024-12-26	10.82	10.93	10.61	10.85	1417676
2024-12-27	10.74	10.88	10.59	10.72	2087148
2024-12-30	10.71	11.27	10.55	11.18	2412213
2024-12-31	11.21	11.55	11.18	11.28	1906035
2025-01-02	11.36	11.50	11.08	11.09	1566525
2025-01-03	11.19	11.50	11.03	11.33	2213052
2025-01-06	11.50	11.68	11.32	11.34	1861834
2025-01-07	11.36	11.47	10.87	10.97	1998859
2025-01-08	10.84	10.94	10.61	10.90	1935323
2025-01-10	10.79	10.88	10.50	10.61	1728928
2025-01-13	10.55	10.68	10.25	10.40	5128925
2025-01-14	10.49	10.73	10.35	10.63	2571901
2025-01-15	10.95	11.03	10.64	10.68	2094178
2025-01-16	10.72	11.24	10.60	11.22	1878835
2025-01-17	11.36	11.41	11.03	11.28	1531512
2025-01-21	11.50	11.86	11.31	11.82	2079653
2025-01-22	11.81	11.92	11.45	11.46	1652448
2025-01-23	11.38	11.53	11.25	11.51	2094042
2025-01-24	11.55	11.63	11.41	11.60	1203873
2025-01-27	11.37	11.41	10.60	10.92	5042314
2025-01-28	11.05	11.11	10.35	10.46	4054090
2025-01-29	10.46	10.65	10.24	10.47	2192948
2025-01-30	10.62	10.96	10.58	10.86	2178321
2025-01-31	10.85	11.07	10.79	10.97	2078925
2025-02-03	10.62	10.84	10.37	10.54	2478525
2025-02-04	10.60	10.77	10.45	10.76	1335611
2025-02-05	10.79	10.98	10.56	10.93	2048023
2025-02-06	11.04	11.10	10.75	10.91	1410351
2025-02-07	10.91	10.96	10.65	10.76	1180886
2025-02-10	10.88	10.93	10.51	10.57	1566286
2025-02-11	10.54	10.69	10.43	10.49	2172640
2025-02-12	10.25	10.43	10.18	10.37	1689152
2025-02-13	10.48	10.49	10.22	10.23	1344819
2025-02-14	10.37	10.49	10.15	10.18	1415627
2025-02-18	10.16	10.37	10.04	10.37	2550392
2025-02-19	10.34	10.82	10.12	10.75	4041579
2025-02-20	10.53	12.63	10.04	12.24	7446520
2025-02-21	12.52	12.59	11.83	12.16	5132383
2025-02-24	12.28	12.44	11.82	11.90	3219608
2025-02-25	11.95	12.15	11.29	11.44	3315578
2025-02-26	11.48	11.54	11.05	11.24	2564336
2025-02-27	11.30	11.58	11.12	11.16	1573097
2025-02-28	11.06	11.50	11.06	11.37	2530778
2025-03-03	11.35	11.71	11.14	11.20	3073174
2025-03-04	11.02	11.05	10.65	10.90	2761194
2025-03-05	10.90	11.07	10.68	10.71	1965484
2025-03-06	10.50	10.70	9.73	9.84	3823627
2025-03-07	9.93	10.05	9.49	9.85	4521598
2025-03-10	9.67	9.85	9.06	9.08	4932207
2025-03-11	9.00	9.34	8.95	9.16	3348010
2025-03-12	9.31	9.53	9.28	9.28	2186995
2025-03-13	9.28	9.35	9.09	9.21	1978234
2025-03-14	9.40	9.74	9.30	9.56	2245643
2025-03-17	9.57	9.69	9.45	9.59	1867208
2025-03-18	9.50	9.75	9.31	9.75	2294108
2025-03-19	9.75	9.93	9.62	9.80	1703176
2025-03-20	9.63	9.87	9.41	9.48	2133282
2025-03-21	9.31	9.47	9.20	9.23	4945986
2025-03-24	9.35	9.49	9.27	9.45	2727668
2025-03-25	9.38	9.50	9.25	9.26	1325176
2025-03-26	9.20	9.58	9.20	9.41	2645046
2025-03-27	9.38	9.49	9.12	9.14	2074697
2025-03-28	9.12	9.20	8.78	8.86	2564564
2025-03-31	8.63	8.86	8.63	8.82	1657728
2025-04-01	8.85	9.01	8.69	8.85	1988302
2025-04-02	8.68	9.27	8.66	9.19	2259118
2025-04-03	8.69	8.80	8.09	8.10	5623787
2025-04-04	7.76	7.84	6.90	7.09	7517178
2025-04-07	6.64	7.43	6.44	7.16	4621957
2025-04-08	7.55	7.67	6.59	6.80	4483476
2025-04-09	6.68	8.14	6.41	7.97	6422133
2025-04-10	7.75	7.84	7.09	7.35	2895325
2025-04-11	7.26	7.67	7.20	7.63	3987263
2025-04-14	7.82	7.82	7.40	7.64	2073304
2025-04-15	7.67	7.92	7.56	7.74	2246689
2025-04-16	7.69	7.96	7.64	7.77	2102616
2025-04-17	7.88	8.03	7.83	7.94	1418806
2025-04-21	7.83	7.92	7.74	7.89	1608472
2025-04-22	8.09	8.20	7.81	8.11	1827562
2025-04-23	8.44	8.63	8.10	8.15	2435186
2025-04-24	8.18	8.53	8.17	8.40	2060328
2025-04-25	8.38	8.59	8.31	8.49	1691302
2025-04-28	8.53	8.77	8.24	8.36	1988777
2025-04-29	8.33	8.51	8.25	8.36	2161314
2025-04-30	8.16	8.43	8.08	8.40	2340576
2025-05-01	8.65	9.13	8.23	8.74	4909168
2025-05-02	8.91	9.25	8.80	9.20	2289254
2025-05-05	9.11	9.32	8.93	8.94	1380309
2025-05-06	8.80	8.90	8.77	8.79	2141810
2025-05-07	8.81	8.91	8.60	8.73	1773371
2025-05-08	8.89	8.92	8.66	8.66	1885519
2025-05-09	8.76	8.82	8.61	8.62	1581095
2025-05-12	9.21	9.32	9.00	9.08	2867056
2025-05-13	9.10	9.20	8.98	9.11	2112875
2025-05-14	9.10	9.63	9.10	9.51	3146952
2025-05-15	9.44	11.97	9.42	11.83	16982428
2025-05-16	11.56	12.17	11.45	11.95	7278086
2025-05-19	11.81	11.82	11.32	11.59	5200925
2025-05-20	11.39	11.56	11.13	11.38	3691658
2025-05-21	11.11	11.34	10.90	10.97	2750018
2025-05-22	10.80	10.98	10.66	10.87	2412340
2025-05-23	10.68	11.29	10.68	11.18	3415152
2025-05-27	11.39	11.59	11.00	11.46	3054708
2025-05-28	11.50	11.52	11.03	11.22	1963044
2025-05-29	11.28	11.39	11.01	11.10	1375384
2025-05-30	11.00	11.18	10.94	11.06	2154223
2025-06-02	11.03	11.26	10.95	11.14	2421219
2025-06-03	11.29	11.29	10.98	11.00	2441131
2025-06-04	11.08	11.17	10.99	11.08	2655882
2025-06-05	11.10	11.18	10.86	10.87	1747023
2025-06-06	10.99	11.16	10.69	10.90	2368329
2025-06-09	11.00	11.06	10.69	10.72	1794160
2025-06-10	10.85	10.97	10.46	10.68	3195209
2025-06-11	10.80	10.88	10.52	10.63	2155166
2025-06-12	10.53	10.75	10.42	10.71	1480563
2025-06-13	10.47	10.61	10.29	10.33	1824463
2025-06-16	10.47	10.64	10.13	10.16	2426179
2025-06-17	10.07	10.23	10.02	10.06	2256886
2025-06-18	10.00	10.36	9.94	10.08	2491801
2025-06-20	10.14	10.27	9.90	9.98	3832975
2025-06-23	9.97	10.26	9.71	10.20	3878275
2025-06-24	10.29	10.49	10.07	10.34	4518126
2025-06-25	10.30	10.55	10.14	10.30	2910406
2025-06-26	10.32	10.38	10.06	10.20	2948154
2025-06-27	10.25	10.37	9.99	10.26	7964225
2025-06-30	10.24	10.40	10.10	10.35	2793550

Explore More About DBRG

Coins representing dividend payouts and trends

DBRG Dividend History

Discover DigitalBridge 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

DBRG Stock Split History

Discover DigitalBridge 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

DBRG Historical Prices

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

Web Analytics