DEA Historical Prices

Summary

Key Stock Metrics

19.33

(April 30, 2025)

52-Week Low

36.31

(October 18, 2024)

52-Week High

74.24

(April 9, 2020)

All-Time High

21.94

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-02-06	40.63	41.10	38.75	38.75	1399232
2015-02-09	38.73	39.85	37.95	39.50	178530
2015-02-10	39.00	40.63	38.68	39.75	270886
2015-02-11	40.50	40.50	39.13	39.80	100822
2015-02-12	39.70	40.40	39.58	39.88	39786
2015-02-13	40.25	40.30	39.38	39.48	23085
2015-02-17	40.25	40.35	39.65	39.65	18372
2015-02-18	40.13	40.18	39.68	39.75	23734
2015-02-19	39.55	40.00	39.55	39.70	16412
2015-02-20	39.63	41.43	39.50	39.98	97607
2015-02-23	39.75	41.18	38.88	40.83	34310
2015-02-24	40.65	41.68	40.65	41.23	137284
2015-02-25	42.00	42.00	40.65	41.18	40346
2015-02-26	41.25	41.25	40.30	41.05	14378
2015-02-27	40.80	41.40	40.05	40.25	199129
2015-03-02	40.73	41.25	40.63	41.18	30881
2015-03-03	40.88	41.61	40.80	41.25	44002
2015-03-04	41.23	41.63	40.40	41.23	34327
2015-03-05	41.33	42.15	40.43	40.55	24277
2015-03-06	40.25	40.48	38.13	38.85	74063
2015-03-09	38.88	39.45	38.75	39.10	141240
2015-03-10	38.88	39.80	38.58	39.03	69100
2015-03-11	38.93	39.65	38.86	39.05	35703
2015-03-12	39.35	39.93	39.13	39.53	84818
2015-03-13	39.50	40.08	38.53	38.65	120865
2015-03-16	39.03	39.53	38.63	38.75	84468
2015-03-17	38.78	39.48	38.50	38.90	94410
2015-03-18	38.78	39.45	38.65	39.18	46777
2015-03-19	39.00	39.70	39.00	39.53	88449
2015-03-20	39.35	40.23	39.35	39.95	219186
2015-03-23	40.13	41.13	40.13	40.35	86995
2015-03-24	40.53	41.10	39.88	40.43	143340
2015-03-25	40.55	40.92	39.95	40.23	88065
2015-03-26	40.18	40.95	40.18	40.43	73433
2015-03-27	40.43	40.85	39.89	40.45	65124
2015-03-30	40.85	40.85	40.15	40.40	70130
2015-03-31	40.18	41.25	40.13	40.13	625859
2015-04-01	40.45	40.68	39.58	40.50	118900
2015-04-02	40.50	41.03	40.25	40.58	52537
2015-04-06	40.50	41.30	40.46	40.93	73931
2015-04-07	40.53	40.85	40.28	40.43	109859
2015-04-08	40.28	40.75	40.25	40.45	51206
2015-04-09	40.50	40.63	39.85	40.15	76345
2015-04-10	40.15	41.03	39.90	40.55	118242
2015-04-13	40.48	40.85	40.48	40.70	37504
2015-04-14	40.83	41.08	40.55	41.00	102003
2015-04-15	40.98	41.47	40.70	41.08	53350
2015-04-16	40.63	41.20	40.48	40.53	40015
2015-04-17	40.25	40.40	39.70	39.98	58503
2015-04-20	40.10	40.88	40.08	40.23	31429
2015-04-21	40.30	40.63	40.18	40.40	96657
2015-04-22	40.30	40.50	39.93	40.13	41207
2015-04-23	39.93	40.60	39.93	40.38	89271
2015-04-24	40.50	40.65	40.25	40.48	63676
2015-04-27	40.48	40.60	40.30	40.55	85511
2015-04-28	40.60	40.88	40.20	40.40	23168
2015-04-29	40.48	40.50	40.08	40.33	18540
2015-04-30	40.15	40.15	39.25	39.38	37923
2015-05-01	39.45	40.30	39.38	39.43	33457
2015-05-04	39.60	40.20	39.51	39.95	23803
2015-05-05	39.78	40.03	39.18	39.65	47942
2015-05-06	39.70	40.10	39.18	39.70	19211
2015-05-07	39.63	40.10	39.51	39.93	34557
2015-05-08	40.28	40.88	40.25	40.48	18736
2015-05-11	40.13	40.50	39.93	40.13	10576
2015-05-12	39.85	40.33	39.25	39.80	18266
2015-05-13	39.88	39.99	38.48	38.58	43927
2015-05-14	38.33	39.08	38.30	38.85	53246
2015-05-15	38.75	39.25	38.25	39.13	26022
2015-05-18	39.38	40.18	39.38	39.63	29015
2015-05-19	39.75	39.88	39.28	39.83	20810
2015-05-20	40.73	40.73	39.88	40.00	18868
2015-05-21	40.05	40.20	39.96	40.00	20307
2015-05-22	39.98	40.03	39.83	39.98	14336
2015-05-26	40.80	40.80	39.40	39.93	26624
2015-05-27	39.70	40.45	39.60	40.25	20418
2015-05-28	40.05	40.15	39.13	39.33	24180
2015-05-29	39.25	39.65	38.70	38.83	44925
2015-06-01	39.03	40.15	38.73	40.03	21110
2015-06-02	39.83	39.83	39.08	39.13	10605
2015-06-03	39.13	40.18	38.75	39.50	14024
2015-06-04	39.25	39.40	38.85	39.33	20213
2015-06-05	39.05	39.50	38.75	38.93	29201
2015-06-08	38.98	39.35	38.60	38.65	12318
2015-06-09	38.35	38.90	38.13	38.65	7729
2015-06-10	38.73	39.30	38.65	38.75	10734
2015-06-11	39.00	39.35	38.58	39.25	20386
2015-06-12	39.18	39.88	38.75	39.83	31008
2015-06-15	39.55	39.74	39.20	39.55	14509
2015-06-16	39.38	39.63	39.23	39.28	27402
2015-06-17	39.43	39.75	39.25	39.45	6408
2015-06-18	39.58	40.31	39.35	40.18	49083
2015-06-19	40.18	40.30	39.50	39.68	66560
2015-06-22	39.73	40.10	39.20	39.78	23680
2015-06-23	39.88	39.88	39.13	39.58	16368
2015-06-24	39.68	40.05	39.25	39.68	66264
2015-06-25	39.58	39.80	38.93	39.53	35944
2015-06-26	39.65	40.00	39.53	40.00	165773
2015-06-29	39.78	40.13	39.50	39.58	76880
2015-06-30	39.53	39.85	39.16	39.80	20416
2015-07-01	39.83	40.00	39.18	39.75	17674
2015-07-02	39.75	39.75	39.28	39.35	5220
2015-07-06	39.23	39.90	38.86	39.20	57478
2015-07-07	39.25	39.59	38.83	39.30	163051
2015-07-08	39.08	39.73	39.00	39.25	10382
2015-07-09	39.68	39.90	39.03	39.20	58518
2015-07-10	39.45	39.83	39.08	39.35	63222
2015-07-13	39.58	39.63	39.30	39.45	62829
2015-07-14	39.35	39.53	39.25	39.43	52859
2015-07-15	39.58	39.65	39.03	39.23	83744
2015-07-16	39.43	39.53	39.13	39.25	27476
2015-07-17	39.35	39.38	39.00	39.10	13262
2015-07-20	39.00	39.40	39.00	39.25	29056
2015-07-21	39.15	39.40	38.98	39.08	86968
2015-07-22	39.15	39.38	39.05	39.23	19386
2015-07-23	39.20	39.30	38.98	39.05	63713
2015-07-24	39.00	39.30	38.99	39.03	61464
2015-07-27	39.00	39.35	38.98	39.18	62164
2015-07-28	39.13	39.18	38.85	39.03	47663
2015-07-29	38.98	39.43	38.93	39.20	26574
2015-07-30	39.00	39.28	39.00	39.10	14208
2015-07-31	39.43	39.73	39.19	39.50	27772
2015-08-03	39.50	39.60	39.23	39.33	100582
2015-08-04	39.35	39.50	38.88	39.15	44753
2015-08-05	39.23	39.38	39.00	39.08	105174
2015-08-06	39.18	39.30	38.85	38.88	71799
2015-08-07	38.85	39.25	38.78	38.95	57196
2015-08-10	39.05	39.73	38.95	39.25	57676
2015-08-11	39.30	39.75	39.20	39.28	29710
2015-08-12	39.38	39.58	39.30	39.50	60086
2015-08-13	39.50	39.90	39.33	39.68	86141
2015-08-14	39.13	39.78	39.13	39.58	93376
2015-08-17	39.63	40.05	39.50	39.75	54806
2015-08-18	39.75	39.78	39.40	39.53	30727
2015-08-19	39.60	39.65	39.40	39.60	33843
2015-08-20	39.45	39.75	39.13	39.35	38886
2015-08-21	39.30	39.50	38.45	39.10	48406
2015-08-24	38.40	39.23	38.25	38.28	60485
2015-08-25	39.10	39.45	38.13	38.23	47349
2015-08-26	39.03	39.15	38.20	38.93	29785
2015-08-27	39.33	39.58	38.40	39.38	66402
2015-08-28	39.28	39.40	38.95	39.23	43947
2015-08-31	39.08	39.38	39.08	39.20	61108
2015-09-01	38.83	39.25	38.80	39.25	49745
2015-09-02	39.35	39.50	39.15	39.45	33605
2015-09-03	39.50	39.69	39.25	39.45	52940
2015-09-04	39.10	39.30	38.88	38.98	72333
2015-09-08	39.43	39.50	39.13	39.25	26428
2015-09-09	39.45	39.48	38.95	39.28	62055
2015-09-10	39.30	40.00	39.13	39.58	55876
2015-09-11	39.40	39.98	39.38	39.85	40480
2015-09-14	39.80	40.08	39.59	39.78	58855
2015-09-15	39.68	40.00	39.51	39.88	15435
2015-09-16	39.78	40.23	39.63	40.05	52508
2015-09-17	40.05	40.58	39.53	40.15	67354
2015-09-18	39.78	40.80	39.78	40.35	87459
2015-09-21	40.55	41.00	40.18	40.50	99554
2015-09-22	40.30	40.55	39.68	40.10	28788
2015-09-23	40.05	40.48	39.80	40.05	24683
2015-09-24	39.90	40.35	39.83	40.25	22212
2015-09-25	40.33	40.55	39.74	39.95	34287
2015-09-28	40.03	40.15	39.83	40.00	25517
2015-09-29	40.00	40.18	39.88	40.03	31904
2015-09-30	40.08	40.28	39.74	39.88	28172
2015-10-01	40.03	40.45	39.28	39.88	97616
2015-10-02	39.75	40.00	39.60	39.88	26489
2015-10-05	40.05	40.20	39.90	40.00	32260
2015-10-06	40.00	40.33	39.95	40.03	16664
2015-10-07	39.98	40.73	39.95	40.50	24606
2015-10-08	40.65	41.03	40.30	40.55	33196
2015-10-09	40.63	41.11	40.53	40.93	21944
2015-10-12	41.03	42.65	41.03	42.50	34283
2015-10-13	42.40	42.98	42.30	42.55	26468
2015-10-14	42.55	42.95	42.10	42.60	22720
2015-10-15	42.68	43.55	42.55	43.45	33479
2015-10-16	43.55	44.53	43.48	44.20	55036
2015-10-19	44.15	44.97	44.15	44.20	15604
2015-10-20	44.10	44.46	43.78	44.25	24879
2015-10-21	44.25	44.45	43.93	43.93	12866
2015-10-22	43.93	44.75	43.53	43.75	34195
2015-10-23	43.85	43.93	43.03	43.48	17946
2015-10-26	43.53	43.75	43.28	43.53	14678
2015-10-27	43.35	43.70	42.95	43.38	13913
2015-10-28	43.53	44.63	43.39	44.45	16550
2015-10-29	44.03	44.43	43.90	44.33	23478
2015-10-30	44.23	44.60	43.63	43.70	24380
2015-11-02	43.78	44.01	43.65	43.75	37262
2015-11-03	43.43	44.40	43.33	44.25	30443
2015-11-04	44.30	44.92	44.00	44.25	21564
2015-11-05	45.30	45.38	43.60	44.20	20118
2015-11-06	44.13	44.25	41.53	41.55	48035
2015-11-09	41.55	42.40	41.25	42.18	34741
2015-11-10	42.25	42.88	42.08	42.85	26297
2015-11-11	42.98	43.40	42.75	43.20	23086
2015-11-12	43.13	43.20	42.23	42.30	14323
2015-11-13	41.83	44.15	41.83	43.15	67702
2015-11-16	43.15	44.59	42.60	44.23	46278
2015-11-17	44.33	45.25	44.03	44.08	29603
2015-11-18	44.08	44.83	43.63	44.23	24845
2015-11-19	44.23	44.56	43.93	44.28	28320
2015-11-20	44.28	44.90	44.23	44.28	39604
2015-11-23	44.15	45.38	43.93	44.85	29822
2015-11-24	44.70	45.33	44.03	45.00	32816
2015-11-25	45.18	45.43	44.58	44.75	32710
2015-11-27	44.80	46.28	44.80	45.68	25077
2015-11-30	45.85	47.05	44.63	44.65	315826
2015-12-01	44.70	44.95	44.13	44.65	33298
2015-12-02	44.05	44.80	42.69	43.38	37726
2015-12-03	43.15	43.45	42.05	42.78	30256
2015-12-04	42.83	43.52	42.48	43.30	17074
2015-12-07	43.35	43.35	42.68	42.85	20408
2015-12-08	42.75	42.75	42.13	42.45	32784
2015-12-09	42.13	43.08	42.13	42.75	42370
2015-12-10	42.90	43.98	42.05	42.98	24391
2015-12-11	42.63	43.90	42.63	43.65	35129
2015-12-14	43.53	43.86	42.81	43.03	29267
2015-12-15	43.10	44.05	42.93	43.85	131596
2015-12-16	43.98	44.68	43.63	44.63	143540
2015-12-17	44.63	44.75	43.53	43.85	147008
2015-12-18	43.88	43.88	42.75	43.08	83373
2015-12-21	43.13	43.13	42.13	42.50	28517
2015-12-22	42.50	42.88	42.08	42.48	62726
2015-12-23	42.70	42.88	42.50	42.75	46859
2015-12-24	42.73	42.73	42.40	42.50	25477
2015-12-28	42.43	42.63	42.19	42.50	24947
2015-12-29	42.50	42.93	42.23	42.80	55602
2015-12-30	42.75	43.05	42.58	42.60	12980
2015-12-31	42.65	43.35	42.53	42.95	40666
2016-01-04	42.75	42.93	41.65	42.03	38402
2016-01-05	42.23	44.25	42.13	43.78	35808
2016-01-06	43.38	44.35	43.38	43.90	18264
2016-01-07	43.53	44.23	43.43	43.95	25361
2016-01-08	44.00	44.13	43.13	43.18	29714
2016-01-11	43.38	43.95	42.98	43.28	30364
2016-01-12	43.53	43.53	42.53	42.68	39500
2016-01-13	42.85	44.38	42.85	43.43	54150
2016-01-14	43.75	44.40	43.03	43.03	25637
2016-01-15	42.78	43.08	42.50	42.88	29805
2016-01-19	43.33	43.85	42.60	43.13	67306
2016-01-20	42.80	42.80	41.25	41.48	55145
2016-01-21	41.75	42.48	41.03	41.33	19114
2016-01-22	41.73	42.47	41.73	42.33	17174
2016-01-25	42.33	42.38	41.78	42.03	15759
2016-01-26	42.38	43.58	42.30	42.83	15226
2016-01-27	43.13	43.13	42.03	42.55	15404
2016-01-28	42.85	43.83	42.73	42.85	19261
2016-01-29	43.15	44.55	43.15	44.55	31633
2016-02-01	44.40	45.63	44.30	44.80	22197
2016-02-02	44.98	45.75	43.80	44.80	39579
2016-02-03	45.03	45.03	43.32	43.63	23482
2016-02-04	43.58	43.90	42.83	43.23	22205
2016-02-05	43.05	43.63	42.35	42.68	66049
2016-02-08	42.65	42.65	42.08	42.40	42990
2016-02-09	42.35	42.48	41.05	41.53	39744
2016-02-10	41.55	42.71	41.55	42.50	35333
2016-02-11	42.00	42.58	41.33	41.90	33870
2016-02-12	41.98	43.03	41.83	42.90	16699
2016-02-16	43.25	43.53	42.50	42.98	18020
2016-02-17	43.13	43.53	42.78	43.05	20987
2016-02-18	42.98	43.48	42.40	42.80	17232
2016-02-19	42.73	42.75	42.38	42.40	65262
2016-02-22	42.68	43.23	42.50	42.78	23958
2016-02-23	42.60	43.15	41.50	42.28	28407
2016-02-24	42.00	42.65	41.90	42.50	18323
2016-02-25	42.50	42.65	41.91	42.48	32365
2016-02-26	42.58	43.20	42.58	43.00	7914
2016-02-29	42.83	43.63	42.58	42.75	24403
2016-03-01	42.83	43.88	42.83	43.75	20702
2016-03-02	43.75	44.98	43.58	43.73	41614
2016-03-03	45.00	45.00	43.65	44.23	31633
2016-03-04	43.35	43.60	42.28	43.48	45443
2016-03-07	43.48	44.10	43.04	43.10	21420
2016-03-08	43.13	43.95	43.05	43.80	37806
2016-03-09	43.80	44.45	43.15	44.08	20261
2016-03-10	44.13	44.33	42.86	43.03	22518
2016-03-11	43.78	45.15	43.33	45.13	30784
2016-03-14	44.85	44.85	44.28	44.45	2397
2016-03-15	44.13	44.70	44.04	44.30	12347
2016-03-16	44.10	44.73	43.85	44.68	14162
2016-03-17	44.63	45.45	44.63	45.00	34080
2016-03-18	45.30	45.62	44.60	44.88	27396
2016-03-21	44.78	45.10	44.40	44.50	42957
2016-03-22	44.25	45.82	44.25	45.65	17515
2016-03-23	45.53	45.70	44.78	45.00	14816
2016-03-24	44.88	45.08	44.72	44.98	8629
2016-03-28	45.00	45.13	44.58	44.80	11924
2016-03-29	44.60	45.80	44.60	45.78	26710
2016-03-30	45.75	47.68	45.75	47.50	32127
2016-03-31	47.40	47.43	46.23	46.30	86762
2016-04-01	45.63	45.88	44.79	45.03	20969
2016-04-04	44.95	45.38	44.73	44.98	25344
2016-04-05	44.68	45.48	44.54	45.30	55217
2016-04-06	45.20	45.94	44.88	45.83	11210
2016-04-07	45.55	46.05	45.15	45.68	12618
2016-04-08	45.63	46.68	45.50	46.60	19644
2016-04-11	46.65	47.00	45.88	46.28	16110
2016-04-12	45.80	47.08	45.80	46.83	12358
2016-04-13	46.75	46.98	45.80	46.45	16935
2016-04-14	46.50	46.60	45.93	46.33	11200
2016-04-15	46.15	46.83	46.15	46.73	8098
2016-04-18	46.48	46.80	46.21	46.70	12710
2016-04-19	46.68	46.73	46.25	46.55	6785
2016-04-20	46.33	46.65	45.92	46.53	13547
2016-04-21	46.63	46.63	45.40	46.20	83511
2016-04-22	46.38	46.38	45.58	46.10	20052
2016-04-25	45.95	46.16	45.40	45.75	6391
2016-04-26	45.73	46.35	45.73	46.25	17404
2016-04-27	45.83	46.35	45.78	46.23	15411
2016-04-28	46.28	46.28	45.83	45.93	10286
2016-04-29	45.98	46.25	45.15	46.13	19214
2016-05-02	46.25	46.55	46.00	46.25	42014
2016-05-03	46.25	46.38	45.43	46.18	10419
2016-05-04	46.18	47.48	45.78	47.18	36844
2016-05-05	47.28	47.45	46.53	46.63	10326
2016-05-06	46.50	47.13	46.00	47.08	7322
2016-05-09	45.88	47.45	45.88	46.60	8548
2016-05-10	46.98	47.05	46.43	46.73	21000
2016-05-11	46.58	46.58	45.25	45.50	12868
2016-05-12	45.78	47.25	45.38	46.93	44279
2016-05-13	47.45	47.45	45.95	46.60	10111
2016-05-16	46.75	46.95	46.28	46.50	27723
2016-05-17	46.20	46.78	44.75	45.10	26917
2016-05-18	45.03	45.73	44.05	44.70	14841
2016-05-19	44.43	44.75	43.95	44.50	15183
2016-05-20	44.73	45.48	44.20	45.25	26667
2016-05-23	45.53	46.68	45.35	46.43	26560
2016-05-24	46.58	47.33	46.00	46.10	36596
2016-05-25	45.90	46.73	45.45	46.43	30082
2016-05-26	46.50	47.48	46.38	46.68	14083
2016-05-27	46.03	47.23	46.03	47.08	13200
2016-05-31	47.25	47.25	46.40	46.80	41514
2016-06-01	46.80	47.48	46.68	47.45	23646
2016-06-02	45.83	46.60	45.50	46.60	1647735
2016-06-03	46.53	48.63	46.53	47.30	272334
2016-06-06	47.15	49.93	47.15	47.93	616027
2016-06-07	47.73	48.08	46.60	46.63	112045
2016-06-08	46.85	47.48	46.58	47.28	53134
2016-06-09	47.08	47.75	46.85	47.38	85710
2016-06-10	47.45	48.25	46.90	47.25	217665
2016-06-13	47.43	48.00	47.13	47.15	60287
2016-06-14	46.98	47.58	46.90	47.53	73657
2016-06-15	47.70	47.78	46.60	47.08	55073
2016-06-16	47.08	47.53	46.95	47.45	34939
2016-06-17	47.45	48.03	46.63	47.13	97452
2016-06-20	47.45	47.45	46.53	46.68	55731
2016-06-21	46.65	47.25	46.43	47.13	75629
2016-06-22	47.10	47.15	46.40	46.70	31793
2016-06-23	46.85	47.05	46.68	46.75	46408
2016-06-24	46.60	49.10	45.58	48.23	657839
2016-06-27	48.05	48.15	46.88	47.25	89463
2016-06-28	48.03	48.93	47.85	48.93	122728
2016-06-29	49.03	49.42	48.28	48.73	49337
2016-06-30	48.25	49.40	48.03	49.33	75734
2016-07-01	49.53	49.93	48.98	49.15	50111
2016-07-05	49.43	49.45	48.82	49.13	43315
2016-07-06	49.15	49.28	48.78	49.10	28223
2016-07-07	49.38	49.38	48.03	49.18	51942
2016-07-08	49.60	50.93	49.35	50.45	148861
2016-07-11	50.65	50.80	50.00	50.28	110408
2016-07-12	50.40	50.75	49.48	49.70	58804
2016-07-13	49.98	50.10	49.55	49.98	37086
2016-07-14	49.93	49.93	49.03	49.28	39877
2016-07-15	49.45	49.88	49.08	49.80	33798
2016-07-18	49.98	49.98	49.65	49.78	31236
2016-07-19	49.85	50.03	49.25	49.73	54464
2016-07-20	49.98	50.20	49.30	50.13	27726
2016-07-21	49.88	50.58	49.10	49.55	49446
2016-07-22	49.73	50.50	49.68	50.20	79340
2016-07-25	50.25	50.95	49.93	50.95	77556
2016-07-26	50.38	50.63	50.00	50.35	70934
2016-07-27	50.35	50.40	49.63	49.98	65074
2016-07-28	50.05	50.93	50.00	50.85	53887
2016-07-29	50.60	52.05	50.18	51.23	487566
2016-08-01	51.08	51.63	50.70	51.50	66330
2016-08-02	51.60	51.60	50.18	50.25	48893
2016-08-03	50.18	50.30	49.43	49.93	82194
2016-08-04	50.08	50.10	49.30	49.68	65421
2016-08-05	49.85	49.98	49.45	49.88	77821
2016-08-08	49.38	49.38	47.88	49.00	172932
2016-08-09	49.00	49.40	48.63	49.15	113078
2016-08-10	49.33	49.95	49.15	49.88	105014
2016-08-11	49.78	50.35	49.10	49.13	60877
2016-08-12	49.25	49.70	48.90	49.00	74842
2016-08-15	49.15	49.38	48.90	49.13	102891
2016-08-16	49.13	49.13	48.13	48.13	59434
2016-08-17	48.25	48.45	47.35	48.10	50503
2016-08-18	48.28	48.78	47.97	48.78	58602
2016-08-19	48.75	48.78	47.99	48.20	57759
2016-08-22	48.20	48.80	48.10	48.73	81562
2016-08-23	48.80	48.98	48.55	48.28	115370
2016-08-24	48.20	48.23	47.45	47.90	52224
2016-08-25	47.65	48.33	47.65	47.93	30280
2016-08-26	48.20	48.80	47.83	48.00	132620
2016-08-29	48.63	49.18	48.45	48.93	121628
2016-08-30	49.00	49.08	48.38	48.75	44919
2016-08-31	48.88	49.13	48.38	48.73	123662
2016-09-01	48.63	49.13	48.53	48.88	73046
2016-09-02	48.98	49.64	48.78	48.93	53064
2016-09-06	49.75	49.75	48.73	49.13	177801
2016-09-07	48.98	50.35	48.98	50.25	384468
2016-09-08	50.08	50.08	49.38	49.75	126699
2016-09-09	49.25	49.38	47.50	47.75	157178
2016-09-12	47.73	48.48	47.68	48.35	127687
2016-09-13	48.18	48.25	47.00	47.15	101527
2016-09-14	47.35	48.75	47.15	48.35	168409
2016-09-15	48.33	48.43	47.73	48.13	126678
2016-09-16	48.13	48.78	47.98	48.63	587678
2016-09-19	48.75	49.08	48.39	48.83	154868
2016-09-20	48.88	49.30	48.40	48.53	95671
2016-09-21	48.45	48.75	47.93	48.63	80587
2016-09-22	48.83	49.56	48.70	49.25	124090
2016-09-23	49.18	49.35	48.73	49.25	71440
2016-09-26	49.33	49.54	49.25	49.45	73596
2016-09-27	49.50	49.68	48.43	48.63	41285
2016-09-28	48.53	49.10	48.53	49.00	93073
2016-09-29	48.75	48.75	48.00	48.13	41646
2016-09-30	48.43	48.44	47.60	47.70	76280
2016-10-03	47.65	47.65	46.53	46.70	81890
2016-10-04	46.60	46.68	45.63	46.00	135036
2016-10-05	47.20	47.25	46.10	46.15	249541
2016-10-06	46.35	46.35	45.03	45.75	90994
2016-10-07	45.85	46.45	45.74	45.88	73860
2016-10-10	45.88	46.48	45.85	46.28	36409
2016-10-11	46.33	46.48	45.95	46.18	43456
2016-10-12	46.08	46.85	45.25	46.55	503376
2016-10-13	46.43	47.58	46.43	47.10	107598
2016-10-14	47.35	47.80	46.93	46.98	73708
2016-10-17	46.90	47.53	46.90	47.10	90390
2016-10-18	47.65	48.13	47.43	47.78	78952
2016-10-19	48.50	48.53	47.88	48.35	113575
2016-10-20	48.15	48.50	47.23	48.45	107786
2016-10-21	48.03	49.23	48.03	48.40	167096
2016-10-24	48.70	49.00	48.43	48.55	74791
2016-10-25	48.50	48.70	48.15	48.60	43281
2016-10-26	48.23	48.45	47.81	48.23	62754
2016-10-27	48.28	48.28	47.05	47.08	162712
2016-10-28	47.00	47.35	46.65	46.68	69000
2016-10-31	47.05	47.54	46.83	47.43	98192
2016-11-01	47.15	47.15	45.75	45.80	96034
2016-11-02	45.93	45.93	45.08	45.38	85641
2016-11-03	45.53	45.60	44.95	45.13	53136
2016-11-04	45.03	45.58	44.88	45.23	85400
2016-11-07	45.68	46.75	45.68	46.50	103561
2016-11-08	46.68	46.98	45.93	46.43	85972
2016-11-09	45.58	46.81	45.19	46.78	77960
2016-11-10	46.88	46.88	44.85	45.65	189699
2016-11-11	45.65	47.43	45.38	46.58	114989
2016-11-14	46.63	47.38	45.90	47.13	138020
2016-11-15	47.33	47.48	46.48	47.00	119782
2016-11-16	46.60	47.35	46.55	46.63	69627
2016-11-17	46.58	47.13	46.45	46.50	50968
2016-11-18	46.68	47.48	46.40	47.20	58778
2016-11-21	47.28	47.48	46.88	47.00	55151
2016-11-22	47.05	47.48	46.83	47.45	84555
2016-11-23	47.23	47.95	47.14	47.88	66090
2016-11-25	48.00	48.78	47.90	48.73	34996
2016-11-28	48.63	49.13	48.30	48.33	53992
2016-11-29	48.48	48.95	48.35	48.65	84735
2016-11-30	48.45	48.90	47.68	48.50	209362
2016-12-01	48.53	48.58	47.35	48.33	113496
2016-12-02	48.73	48.93	47.95	48.30	109508
2016-12-05	47.50	48.63	47.50	48.50	79322
2016-12-06	48.53	48.88	47.88	48.75	66994
2016-12-07	48.30	49.08	48.00	48.90	143136
2016-12-08	48.73	49.43	48.35	49.35	88090
2016-12-09	49.20	50.35	49.00	50.30	68919
2016-12-12	50.43	51.18	50.28	51.05	71433
2016-12-13	51.33	51.35	50.25	50.45	67454
2016-12-14	50.63	51.13	49.50	49.58	88386
2016-12-15	49.70	50.00	47.50	48.45	244329
2016-12-16	48.75	49.83	48.65	49.18	228792
2016-12-19	49.28	50.00	48.33	49.15	121316
2016-12-20	49.30	49.80	49.00	49.40	61592
2016-12-21	49.40	50.15	48.58	48.58	83673
2016-12-22	48.58	48.78	48.33	48.58	73882
2016-12-23	48.70	49.15	48.20	49.10	94943
2016-12-27	48.98	49.50	48.98	49.15	31562
2016-12-28	49.28	49.28	48.56	48.90	32302
2016-12-29	49.15	50.03	49.03	49.45	38449
2016-12-30	49.35	50.25	49.15	50.05	65600
2017-01-03	50.40	50.68	49.95	50.55	93739
2017-01-04	50.58	51.33	50.35	51.23	140498
2017-01-05	51.23	51.63	50.95	51.23	115840
2017-01-06	51.00	51.00	50.38	50.45	49300
2017-01-09	50.03	50.35	48.98	49.50	116740
2017-01-10	49.40	49.53	48.78	49.40	111780
2017-01-11	49.43	50.30	49.28	49.80	75798
2017-01-12	49.80	49.80	48.90	49.60	64784
2017-01-13	49.58	49.85	49.30	49.68	45615
2017-01-17	49.78	49.95	49.51	49.75	37494
2017-01-18	49.63	50.68	49.63	50.35	72704
2017-01-19	50.35	50.50	49.90	50.05	76420
2017-01-20	49.95	50.60	49.88	49.95	62524
2017-01-23	49.85	50.35	49.85	50.15	38278
2017-01-24	50.05	50.63	50.00	50.40	56541
2017-01-25	50.40	50.58	50.20	50.28	46120
2017-01-26	50.35	50.64	50.10	50.18	34593
2017-01-27	50.23	50.53	49.68	49.93	29978
2017-01-30	49.90	49.90	49.00	49.03	54767
2017-01-31	48.95	49.60	48.95	49.25	53541
2017-02-01	49.35	49.90	48.43	48.63	73663
2017-02-02	48.88	48.93	48.28	48.48	109575
2017-02-03	48.93	49.18	48.50	48.78	58919
2017-02-06	48.90	49.05	48.65	48.78	31067
2017-02-07	48.80	49.10	48.43	48.45	42086
2017-02-08	48.38	49.75	48.25	49.43	76570
2017-02-09	49.33	49.50	48.95	49.20	46350
2017-02-10	49.20	50.50	49.20	50.45	45790
2017-02-13	50.85	51.03	50.13	50.70	92870
2017-02-14	50.45	50.85	48.13	50.63	174680
2017-02-15	50.18	50.53	49.13	50.40	52182
2017-02-16	50.43	51.18	50.18	50.70	42028
2017-02-17	50.95	51.05	50.43	50.90	44330
2017-02-21	51.00	51.63	50.75	51.50	75792
2017-02-22	51.90	52.30	51.20	51.63	64756
2017-02-23	51.80	52.00	51.10	51.73	62802
2017-02-24	51.80	52.25	51.63	51.98	33983
2017-02-27	52.08	52.68	51.50	51.78	76832
2017-02-28	52.00	52.00	51.50	51.68	62176
2017-03-01	51.65	52.23	51.30	52.00	78456
2017-03-02	52.23	52.23	51.40	51.20	61692
2017-03-03	51.30	51.53	50.25	51.20	67758
2017-03-06	50.80	51.30	50.55	50.85	55304
2017-03-07	50.73	51.28	50.20	50.68	62998
2017-03-08	50.73	50.78	49.48	49.48	51569
2017-03-09	49.58	49.88	48.60	48.68	51591
2017-03-10	49.18	49.23	48.18	48.55	46979
2017-03-13	48.75	48.80	48.25	48.50	44509
2017-03-14	48.45	48.63	48.15	48.20	38086
2017-03-15	48.30	49.18	48.23	48.80	51621
2017-03-16	48.75	49.15	48.75	48.93	77080
2017-03-17	48.98	49.33	48.80	49.13	92892
2017-03-20	49.18	49.65	48.65	48.93	65355
2017-03-21	48.98	49.65	48.61	49.33	109206
2017-03-22	48.68	49.01	48.25	48.75	1265648
2017-03-23	48.93	49.50	48.45	48.65	360715
2017-03-24	48.83	49.18	48.45	48.58	140960
2017-03-27	48.35	48.83	47.70	48.13	118662
2017-03-28	48.05	48.38	47.90	48.28	82914
2017-03-29	48.23	48.73	48.08	48.68	82101
2017-03-30	48.75	49.05	48.48	48.95	109607
2017-03-31	48.95	49.80	48.95	49.48	110709
2017-04-03	49.65	50.00	49.38	49.78	123130
2017-04-04	49.75	50.60	49.60	49.85	117547
2017-04-05	49.85	50.63	49.83	49.83	85040
2017-04-06	49.88	50.84	49.70	50.58	160237
2017-04-07	50.68	52.10	50.55	51.75	214290
2017-04-10	51.63	52.10	51.35	51.98	79052
2017-04-11	52.03	53.45	52.03	53.23	162398
2017-04-12	53.13	53.30	52.88	53.15	100708
2017-04-13	53.05	53.23	52.05	52.13	88278
2017-04-17	52.38	53.33	52.10	53.00	259450
2017-04-18	53.00	53.40	52.63	52.80	116841
2017-04-19	52.78	52.83	51.95	52.18	135143
2017-04-20	52.15	52.45	51.45	51.70	117873
2017-04-21	51.65	52.43	51.45	51.70	102290
2017-04-24	52.08	52.13	50.78	50.98	99244
2017-04-25	50.95	51.38	50.90	51.05	79026
2017-04-26	51.05	51.23	50.48	50.50	87214
2017-04-27	50.65	50.98	50.33	50.73	74659
2017-04-28	50.78	50.78	49.88	50.30	81094
2017-05-01	50.45	50.77	50.20	50.58	52481
2017-05-02	50.55	50.83	50.15	50.35	49102
2017-05-03	50.43	50.43	49.38	49.60	84033
2017-05-04	49.50	49.63	48.75	49.18	83690
2017-05-05	49.40	49.83	49.18	49.63	103848
2017-05-08	49.73	50.10	49.23	49.25	62908
2017-05-09	49.38	49.68	48.23	48.68	63818
2017-05-10	48.65	49.53	48.50	49.28	53763
2017-05-11	49.15	49.15	48.43	48.73	97118
2017-05-12	48.90	49.50	48.70	49.43	135097
2017-05-15	49.60	49.78	49.08	49.18	84251
2017-05-16	49.13	49.38	48.60	48.90	58459
2017-05-17	48.83	49.80	48.66	49.25	124308
2017-05-18	49.25	49.85	49.15	49.70	73303
2017-05-19	49.88	50.13	49.55	49.70	60184
2017-05-22	49.73	50.13	49.58	49.95	76672
2017-05-23	49.93	50.48	49.88	50.03	63997
2017-05-24	50.20	50.55	49.85	49.93	56752
2017-05-25	50.00	50.45	49.78	50.23	72391
2017-05-26	50.25	50.25	49.25	49.60	84244
2017-05-30	49.58	49.83	49.33	49.43	53306
2017-05-31	49.43	49.70	49.30	49.65	78775
2017-06-01	49.73	50.63	49.60	50.63	56950
2017-06-02	50.63	51.55	50.63	51.25	65394
2017-06-05	51.25	51.70	50.73	51.25	64694
2017-06-06	51.18	51.68	51.05	51.35	164082
2017-06-07	51.33	52.20	51.33	51.95	107880
2017-06-08	51.98	52.45	51.65	52.00	68852
2017-06-09	52.00	52.88	51.83	52.35	93710
2017-06-12	51.78	52.90	51.78	52.73	87022
2017-06-13	52.58	53.08	52.19	52.50	79156
2017-06-14	52.85	53.38	51.88	52.28	250398
2017-06-15	52.20	53.25	52.20	53.05	125972
2017-06-16	52.83	52.90	52.38	52.53	164637
2017-06-19	52.80	52.88	52.28	52.40	81783
2017-06-20	52.58	52.68	51.78	52.28	68159
2017-06-21	52.38	52.55	52.15	52.35	68121
2017-06-22	52.50	52.83	52.13	52.45	92339
2017-06-23	52.65	53.48	52.50	53.38	331706
2017-06-26	53.75	54.20	53.19	54.03	134111
2017-06-27	53.88	54.53	53.83	54.00	202147
2017-06-28	54.25	54.44	53.33	53.53	365797
2017-06-29	53.53	53.70	52.08	52.23	119326
2017-06-30	52.55	52.60	52.03	52.38	81945
2017-07-03	52.63	52.95	52.15	52.83	54230
2017-07-05	52.93	53.19	51.33	51.40	81675
2017-07-06	51.20	51.25	50.33	50.40	85709
2017-07-07	50.50	51.05	50.25	51.00	53396
2017-07-10	50.98	51.10	50.00	50.03	55262
2017-07-11	50.00	50.50	49.85	50.10	152416
2017-07-12	50.63	51.25	50.58	50.80	101057
2017-07-13	50.78	50.78	50.18	50.55	73070
2017-07-14	50.78	51.18	50.58	50.95	80985
2017-07-17	50.75	51.30	50.75	51.13	76570
2017-07-18	51.05	51.28	50.64	50.75	65198
2017-07-19	50.78	51.23	50.70	51.23	84226
2017-07-20	51.23	51.38	50.85	50.93	49909
2017-07-21	51.20	51.38	50.55	50.80	66365
2017-07-24	50.83	50.87	50.20	50.48	58496
2017-07-25	50.48	50.60	50.10	50.20	65896
2017-07-26	50.30	50.43	50.00	50.18	81188
2017-07-27	50.18	50.23	49.78	49.98	144707
2017-07-28	49.95	50.18	49.68	49.73	90436
2017-07-31	49.88	50.15	49.48	49.98	79772
2017-08-01	50.23	50.32	49.60	50.00	96543
2017-08-02	50.08	50.23	49.68	49.80	81820
2017-08-03	49.78	49.93	49.45	49.55	72808
2017-08-04	49.53	50.28	49.53	50.28	92978
2017-08-07	50.35	50.38	49.90	50.23	98680
2017-08-08	49.88	50.38	49.18	49.70	86021
2017-08-09	49.58	49.83	49.03	49.50	135866
2017-08-10	49.53	49.93	49.48	49.75	88222
2017-08-11	49.38	49.60	49.03	49.43	142488
2017-08-14	49.53	50.14	49.40	49.68	83398
2017-08-15	49.40	49.40	48.78	49.03	79469
2017-08-16	49.05	49.70	49.05	49.50	75026
2017-08-17	49.38	49.95	49.30	49.48	115659
2017-08-18	49.35	49.60	49.05	49.25	86495
2017-08-21	49.30	50.13	49.18	50.03	77916
2017-08-22	50.13	50.23	49.45	49.45	93717
2017-08-23	49.33	49.68	49.13	49.43	105404
2017-08-24	49.45	49.95	49.45	49.48	83681
2017-08-25	49.60	49.76	49.28	49.60	52820
2017-08-28	49.70	49.85	49.21	49.38	67688
2017-08-29	49.33	49.83	48.90	49.05	89729
2017-08-30	49.03	49.43	48.68	49.38	68981
2017-08-31	49.40	50.33	49.35	50.15	146650
2017-09-01	50.20	50.83	50.00	50.18	114452
2017-09-05	50.38	50.98	50.00	50.25	153174
2017-09-06	50.48	50.85	50.15	50.15	128704
2017-09-07	50.25	50.43	49.53	49.68	147456
2017-09-08	49.60	50.25	49.43	50.10	117686
2017-09-11	50.48	50.78	49.98	49.65	200941
2017-09-12	49.65	50.16	49.43	49.83	137897
2017-09-13	49.70	49.90	49.53	49.70	129338
2017-09-14	49.68	50.43	49.40	50.38	198264
2017-09-15	50.63	50.63	49.70	49.98	461344
2017-09-18	50.03	50.38	49.83	49.88	113637
2017-09-19	50.03	50.18	49.58	50.08	109462
2017-09-20	50.23	50.70	50.03	50.65	176845
2017-09-21	50.55	51.35	50.53	50.85	108722
2017-09-22	50.95	51.30	50.80	50.90	102533
2017-09-25	51.08	51.88	50.88	51.33	148964
2017-09-26	51.40	51.79	51.18	51.55	118071
2017-09-27	51.55	51.80	51.25	51.58	185013
2017-09-28	51.70	51.75	51.25	51.65	125693
2017-09-29	51.48	51.83	51.43	51.68	133396
2017-10-02	51.70	52.10	51.26	51.53	141695
2017-10-03	51.58	51.65	51.48	51.65	102630
2017-10-04	51.65	51.65	51.50	51.58	99515
2017-10-05	51.48	52.38	51.48	51.73	399993
2017-10-06	51.70	51.80	51.33	51.45	104747
2017-10-09	51.50	51.88	51.40	51.60	1444204
2017-10-10	51.88	52.05	51.38	51.53	105212
2017-10-11	51.50	51.81	51.50	51.73	126713
2017-10-12	51.48	52.05	51.48	51.90	75936
2017-10-13	52.05	52.23	51.85	51.93	90602
2017-10-16	51.93	52.08	51.63	51.85	54022
2017-10-17	51.85	52.00	51.65	51.75	48003
2017-10-18	51.65	51.98	51.53	51.90	86827
2017-10-19	51.95	52.05	51.53	51.58	65058
2017-10-20	51.73	51.73	50.75	50.80	83793
2017-10-23	50.90	51.13	50.43	50.50	59859
2017-10-24	50.43	50.80	50.08	50.23	54818
2017-10-25	50.08	50.15	49.60	49.73	55637
2017-10-26	49.85	49.95	49.50	49.55	59265
2017-10-27	49.55	50.35	49.40	50.08	67938
2017-10-30	50.13	50.25	49.80	49.95	55630
2017-10-31	50.03	50.45	49.73	50.30	64617
2017-11-01	50.28	50.78	50.18	50.63	77585
2017-11-02	50.78	51.44	50.73	51.28	80873
2017-11-03	51.30	51.35	50.88	51.03	65346
2017-11-06	51.28	51.45	51.05	51.35	71620
2017-11-07	51.00	52.05	50.80	51.75	153464
2017-11-08	51.60	52.07	51.28	52.00	102012
2017-11-09	52.00	52.25	51.55	51.63	128758
2017-11-10	51.53	52.01	51.19	51.45	188756
2017-11-13	51.50	52.03	51.40	51.85	327618
2017-11-14	51.93	52.30	51.85	52.00	130376
2017-11-15	52.10	52.10	51.58	51.60	102624
2017-11-16	51.70	52.28	51.40	52.20	165631
2017-11-17	52.10	52.36	51.68	52.05	114068
2017-11-20	52.13	52.51	51.99	52.23	170454
2017-11-21	52.38	53.13	52.38	52.60	251736
2017-11-22	52.65	52.88	52.38	52.65	118555
2017-11-24	52.75	53.61	52.75	52.78	352540
2017-11-27	52.78	53.06	52.78	52.80	125358
2017-11-28	52.83	52.95	52.05	52.48	189591
2017-11-29	52.50	53.08	52.50	52.85	178880
2017-11-30	53.00	53.13	52.75	52.98	200558
2017-12-01	53.00	53.21	52.50	53.00	235566
2017-12-04	53.23	53.50	53.03	52.53	227134
2017-12-05	52.48	52.68	52.05	52.08	137292
2017-12-06	52.18	52.30	51.70	52.03	96636
2017-12-07	51.98	52.58	51.98	52.48	255568
2017-12-08	55.00	55.00	53.78	54.00	629293
2017-12-11	54.00	54.50	53.69	54.45	3188578
2017-12-12	54.35	54.53	54.05	54.18	403596
2017-12-13	54.23	54.58	53.98	54.35	425338
2017-12-14	54.40	54.85	54.20	54.58	462158
2017-12-15	54.45	55.35	54.03	55.23	1306216
2017-12-18	55.28	55.80	54.63	55.18	429722
2017-12-19	55.23	55.38	53.68	53.90	349818
2017-12-20	53.85	54.08	53.08	53.20	197684
2017-12-21	53.55	53.63	52.75	52.95	153863
2017-12-22	53.05	53.09	52.53	52.85	201616
2017-12-26	52.55	53.29	52.55	53.20	173979
2017-12-27	53.23	53.55	53.03	53.13	126467
2017-12-28	53.05	53.45	53.00	53.43	119969
2017-12-29	53.43	53.58	53.26	53.35	185739
2018-01-02	53.38	53.38	52.86	53.20	150586
2018-01-03	53.15	53.40	52.53	52.58	123653
2018-01-04	52.58	52.60	51.83	51.83	155862
2018-01-05	51.83	52.35	51.80	52.13	196275
2018-01-08	52.23	52.40	51.73	52.03	187806
2018-01-09	51.95	51.95	51.45	51.75	191176
2018-01-10	51.70	51.70	50.98	51.55	131444
2018-01-11	51.50	51.75	51.08	51.58	161181
2018-01-12	51.45	51.65	51.25	51.30	148848
2018-01-16	51.50	52.18	51.43	51.45	163627
2018-01-17	51.68	52.05	51.35	51.83	135729
2018-01-18	51.70	51.75	50.73	50.78	152121
2018-01-19	50.73	51.35	50.73	51.25	267883
2018-01-22	51.08	51.78	51.08	51.68	158867
2018-01-23	51.83	52.32	51.58	52.23	161371
2018-01-24	52.33	52.40	51.78	52.30	133922
2018-01-25	52.40	52.48	52.04	52.45	181152
2018-01-26	52.53	52.63	51.75	52.18	104092
2018-01-29	52.08	52.08	51.38	51.40	116524
2018-01-30	51.33	51.60	51.23	51.40	141959
2018-01-31	51.45	52.08	51.38	52.08	199775
2018-02-01	52.03	52.48	51.15	51.20	159727
2018-02-02	50.93	51.48	50.70	51.08	130601
2018-02-05	51.05	51.13	49.45	49.55	168672
2018-02-06	49.10	49.85	48.60	49.33	192388
2018-02-07	49.23	49.90	49.20	49.35	134666
2018-02-08	49.38	49.98	48.48	48.50	174690
2018-02-09	48.75	50.33	48.33	50.08	249952
2018-02-12	50.18	50.20	48.00	49.53	227500
2018-02-13	49.40	49.78	48.80	49.65	168547
2018-02-14	49.35	49.68	48.76	48.98	161572
2018-02-15	49.18	49.70	48.83	49.03	213398
2018-02-16	49.03	49.45	49.00	49.18	554221
2018-02-20	49.03	49.58	48.75	48.78	160496
2018-02-21	48.90	49.08	47.78	47.78	155411
2018-02-22	47.90	48.33	47.83	48.00	181160
2018-02-23	48.20	49.13	48.13	49.00	138381
2018-02-26	49.18	49.50	48.78	49.25	160093
2018-02-27	49.28	49.45	47.95	48.00	172356
2018-02-28	48.08	48.38	47.60	47.60	245385
2018-03-01	48.00	49.05	47.58	48.60	308561
2018-03-02	48.40	48.88	48.16	48.83	177200
2018-03-05	48.93	49.65	48.90	49.08	177852
2018-03-06	49.10	49.96	48.60	49.80	204018
2018-03-07	49.68	50.25	49.60	49.85	196455
2018-03-08	49.98	50.13	49.50	49.58	189493
2018-03-09	49.65	49.83	49.23	49.18	241064
2018-03-12	49.20	49.80	48.98	49.35	207130
2018-03-13	49.45	49.73	49.23	49.33	176786
2018-03-14	49.40	49.90	49.35	49.70	158283
2018-03-15	49.70	50.00	49.25	49.60	132179
2018-03-16	49.83	50.40	49.73	50.30	321542
2018-03-19	50.10	50.25	49.40	50.03	140261
2018-03-20	50.03	50.35	49.83	50.03	174782
2018-03-21	50.10	50.25	49.75	50.00	220078
2018-03-22	49.93	50.83	49.93	49.98	189556
2018-03-23	50.00	50.15	48.98	49.05	171108
2018-03-26	49.30	49.90	48.98	49.48	131248
2018-03-27	49.55	50.45	49.13	49.93	118054
2018-03-28	50.13	50.98	50.03	50.85	171442
2018-03-29	51.05	51.33	50.75	51.00	166424
2018-04-02	51.00	51.15	50.18	50.35	142742
2018-04-03	50.40	51.30	50.20	51.13	108959
2018-04-04	50.68	51.13	50.40	50.73	165812
2018-04-05	50.90	50.98	50.33	50.83	196806
2018-04-06	50.80	51.35	50.20	50.40	404072
2018-04-09	50.53	50.55	49.78	49.80	118376
2018-04-10	50.08	50.08	49.38	49.53	150759
2018-04-11	49.40	50.10	49.40	49.95	98648
2018-04-12	49.95	50.08	49.30	49.60	147224
2018-04-13	49.78	50.13	49.35	49.65	91922
2018-04-16	49.68	50.48	49.68	50.33	115838
2018-04-17	50.43	51.08	50.33	50.68	162411
2018-04-18	51.25	51.54	50.98	51.08	227810
2018-04-19	51.00	51.05	50.33	50.55	134156
2018-04-20	50.55	50.93	50.23	50.30	92850
2018-04-23	50.43	50.90	50.13	50.38	85125
2018-04-24	50.40	50.75	50.23	50.60	108586
2018-04-25	50.60	50.93	50.15	50.68	138121
2018-04-26	50.80	51.80	50.80	51.53	98138
2018-04-27	51.53	52.08	51.53	51.83	218739
2018-04-30	51.83	51.88	51.28	51.53	208224
2018-05-01	51.63	52.35	51.43	52.13	177623
2018-05-02	52.05	52.50	51.30	52.48	186578
2018-05-03	52.35	52.95	52.18	52.78	133353
2018-05-04	52.68	53.13	52.43	52.85	182235
2018-05-07	52.85	53.71	52.78	53.50	365464
2018-05-08	51.35	53.00	51.14	51.95	277291
2018-05-09	51.95	52.71	51.68	52.33	260557
2018-05-10	52.45	52.70	52.23	52.38	109899
2018-05-11	52.40	52.58	51.98	52.08	151984
2018-05-14	52.10	52.40	51.23	51.43	177210
2018-05-15	51.03	51.08	50.28	50.38	211223
2018-05-16	50.38	50.58	49.45	49.60	202304
2018-05-17	49.63	49.85	49.50	49.50	106852
2018-05-18	49.68	49.83	49.35	49.65	177483
2018-05-21	49.88	50.30	49.28	50.23	210537
2018-05-22	50.28	50.35	49.75	49.98	264948
2018-05-23	50.13	50.78	49.83	50.00	248955
2018-05-24	50.18	50.33	49.60	49.80	161894
2018-05-25	49.85	50.05	49.75	49.88	83496
2018-05-29	49.78	50.20	49.60	49.95	116652
2018-05-30	49.93	51.28	49.70	51.10	171094
2018-05-31	51.00	51.13	50.53	50.63	177472
2018-06-01	50.40	50.45	49.85	50.00	186226
2018-06-04	50.00	50.86	49.98	50.65	167682
2018-06-05	50.75	50.98	50.43	50.75	145988
2018-06-06	50.75	50.88	50.15	50.70	133733
2018-06-07	50.83	51.49	50.65	50.33	242390
2018-06-08	49.90	50.30	49.73	49.78	172152
2018-06-11	49.75	49.85	49.33	49.65	129826
2018-06-12	49.73	50.40	49.35	49.88	178177
2018-06-13	49.93	50.08	49.06	49.18	186303
2018-06-14	49.25	49.58	49.08	49.40	127096
2018-06-15	49.45	50.20	49.45	50.08	383018
2018-06-18	50.00	50.43	49.95	50.43	136795
2018-06-19	49.35	49.63	48.50	48.78	3703950
2018-06-20	48.98	49.38	48.75	49.13	1658976
2018-06-21	49.25	49.35	48.63	48.63	786763
2018-06-22	48.80	48.88	48.10	48.70	820398
2018-06-25	48.55	49.08	48.40	48.58	352588
2018-06-26	48.65	48.75	48.30	48.73	396368
2018-06-27	48.75	48.83	48.34	48.40	532932
2018-06-28	48.48	48.85	48.38	48.73	285010
2018-06-29	48.80	49.71	48.40	49.40	778731
2018-07-02	49.40	49.58	48.21	48.55	385036
2018-07-03	48.55	49.25	48.35	49.13	157793
2018-07-05	49.28	49.75	48.90	49.75	216720
2018-07-06	49.75	50.15	49.70	49.85	141783
2018-07-09	50.00	50.08	49.48	49.73	286047
2018-07-10	49.90	50.35	49.75	49.95	236862
2018-07-11	49.83	50.18	49.83	50.03	245610
2018-07-12	50.03	50.27	49.55	50.10	345786
2018-07-13	50.03	50.45	49.63	49.65	656975
2018-07-16	49.73	49.73	49.23	49.30	238478
2018-07-17	49.20	49.43	48.55	48.68	229378
2018-07-18	48.63	48.75	48.15	48.65	222860
2018-07-19	48.68	49.15	48.53	49.08	195002
2018-07-20	49.13	49.23	48.50	48.70	212186
2018-07-23	48.65	48.73	47.93	48.13	661678
2018-07-24	48.15	48.25	47.40	48.13	744020
2018-07-25	47.85	48.73	47.85	48.25	199349
2018-07-26	48.38	48.68	48.23	48.33	203377
2018-07-27	48.48	48.48	47.10	47.13	176680
2018-07-30	47.13	47.29	46.83	47.00	267078
2018-07-31	47.33	47.80	47.10	47.38	304918
2018-08-01	47.08	47.85	47.05	47.85	205687
2018-08-02	47.78	48.20	47.78	48.00	111240
2018-08-03	48.00	48.33	47.88	48.30	134286
2018-08-06	48.23	48.45	48.06	48.13	256740
2018-08-07	48.05	50.13	47.13	49.55	494162
2018-08-08	49.55	49.73	49.05	49.40	291034
2018-08-09	49.38	49.93	49.25	49.78	204016
2018-08-10	49.75	49.89	49.05	49.08	161664
2018-08-13	49.18	49.43	48.85	49.20	275830
2018-08-14	49.40	49.87	49.35	49.75	166159
2018-08-15	49.83	50.10	49.73	49.93	161796
2018-08-16	49.95	50.18	49.75	50.08	207615
2018-08-17	50.13	51.18	50.13	51.13	218185
2018-08-20	51.15	51.40	49.93	49.95	217451
2018-08-21	50.00	50.40	49.58	50.18	267063
2018-08-22	50.18	50.28	49.63	50.00	124027
2018-08-23	50.00	50.25	49.75	49.88	77866
2018-08-24	49.78	50.38	49.63	50.20	102422
2018-08-27	50.20	50.43	50.11	50.23	192901
2018-08-28	50.20	50.83	49.93	50.70	235189
2018-08-29	50.75	50.80	50.60	50.70	105564
2018-08-30	50.70	50.95	50.44	50.48	116466
2018-08-31	50.43	50.90	50.40	50.63	180987
2018-09-04	50.60	50.75	49.83	50.00	117124
2018-09-05	49.95	50.45	49.65	50.30	138522
2018-09-06	50.48	50.83	50.15	50.23	121040
2018-09-07	50.10	50.35	49.35	49.60	205969
2018-09-10	49.78	50.23	49.68	49.88	156769
2018-09-11	49.75	50.43	49.43	48.83	154543
2018-09-12	48.83	49.83	48.63	49.75	187525
2018-09-13	49.90	50.04	49.13	49.28	506140
2018-09-14	49.18	49.49	48.83	49.43	205226
2018-09-17	49.53	49.88	48.93	49.85	295451
2018-09-18	49.78	50.08	49.18	49.20	221674
2018-09-19	49.30	49.33	48.13	48.35	251698
2018-09-20	48.38	49.35	48.18	49.30	264584
2018-09-21	49.28	49.81	49.05	49.30	979296
2018-09-24	49.28	49.28	48.08	48.28	144716
2018-09-25	48.43	48.80	48.28	48.43	137597
2018-09-26	48.38	48.55	47.63	47.63	159569
2018-09-27	47.83	48.20	47.65	47.75	137489
2018-09-28	47.85	48.43	47.78	48.43	204402
2018-10-01	48.35	48.53	47.80	47.93	162594
2018-10-02	47.90	48.05	47.25	47.40	227426
2018-10-03	47.38	47.45	46.39	46.75	177429
2018-10-04	46.45	46.80	45.43	45.60	212910
2018-10-05	45.63	45.85	45.45	45.60	96596
2018-10-08	45.70	46.43	45.70	46.30	150111
2018-10-09	46.43	46.63	46.15	46.38	166855
2018-10-10	46.28	46.73	45.78	45.85	176230
2018-10-11	45.80	45.95	45.13	45.25	381499
2018-10-12	45.63	45.72	43.55	44.25	352947
2018-10-15	44.30	45.63	44.30	45.18	186506
2018-10-16	45.28	46.28	44.90	46.18	172116
2018-10-17	46.10	46.25	45.55	45.88	130008
2018-10-18	45.80	45.98	45.30	45.65	144838
2018-10-19	45.65	46.08	45.28	45.60	224315
2018-10-22	45.98	46.10	45.08	45.08	301578
2018-10-23	45.00	45.68	44.38	45.45	209682
2018-10-24	45.68	46.13	45.38	45.48	146814
2018-10-25	45.43	46.30	45.25	46.03	170474
2018-10-26	46.00	46.00	45.00	45.18	199219
2018-10-29	45.55	45.95	45.33	45.63	112576
2018-10-30	45.63	46.23	45.35	45.93	163232
2018-10-31	46.10	46.25	45.40	45.43	188074
2018-11-01	45.55	45.85	45.23	45.83	158137
2018-11-02	45.95	46.05	44.95	45.00	270564
2018-11-05	44.50	45.98	43.80	44.03	368391
2018-11-06	44.00	45.00	44.00	44.50	144525
2018-11-07	44.55	45.18	44.33	45.18	150945
2018-11-08	45.18	45.35	44.70	45.35	104012
2018-11-09	45.33	45.40	44.66	45.15	105701
2018-11-12	45.20	45.63	45.08	45.30	96690
2018-11-13	45.28	45.56	44.95	45.15	123688
2018-11-14	45.25	45.55	44.80	44.83	129885
2018-11-15	44.75	44.95	44.18	44.43	133184
2018-11-16	44.20	45.09	44.10	44.95	195858
2018-11-19	45.00	45.27	43.48	43.80	219919
2018-11-20	43.75	44.51	43.70	44.33	269044
2018-11-21	44.35	45.08	44.18	44.55	121440
2018-11-23	44.48	44.83	44.25	44.45	58900
2018-11-26	44.78	45.00	44.24	44.45	86926
2018-11-27	44.45	44.60	44.03	44.18	88108
2018-11-28	44.20	45.08	44.13	44.93	149910
2018-11-29	45.00	45.41	44.58	45.28	109140
2018-11-30	45.33	45.63	45.10	45.55	225029
2018-12-03	45.78	45.78	45.18	45.70	109788
2018-12-04	45.65	45.98	44.98	45.10	118451
2018-12-06	45.08	46.39	44.43	46.25	232846
2018-12-07	46.30	46.48	45.78	45.95	95296
2018-12-10	45.98	46.01	45.08	45.78	157154
2018-12-11	45.85	46.44	45.75	45.15	165600
2018-12-12	45.75	45.80	43.35	43.40	309148
2018-12-13	43.35	44.03	43.35	43.53	122843
2018-12-14	44.50	44.50	43.50	43.65	105810
2018-12-17	43.58	43.68	42.00	42.25	249848
2018-12-18	42.83	42.85	42.05	42.05	224866
2018-12-19	42.05	42.28	41.13	41.43	281762
2018-12-20	41.38	41.75	40.28	40.45	250079
2018-12-21	40.38	40.93	39.20	39.40	441010
2018-12-24	39.25	39.83	38.23	38.23	129612
2018-12-26	38.25	39.70	37.91	39.55	177070
2018-12-27	39.28	39.40	38.13	39.35	200110
2018-12-28	39.48	39.70	38.88	39.13	188197
2018-12-31	39.15	39.23	38.40	39.20	204614
2019-01-02	38.73	39.07	38.25	38.50	103493
2019-01-03	38.50	39.53	38.50	38.95	89274
2019-01-04	39.23	40.05	39.05	39.85	93776
2019-01-07	40.00	40.65	39.78	40.35	109915
2019-01-08	41.45	41.95	40.53	41.63	267234
2019-01-09	41.93	42.18	41.33	42.08	183762
2019-01-10	41.90	42.58	41.63	42.45	106124
2019-01-11	42.50	42.55	42.13	42.53	105247
2019-01-14	42.48	42.60	42.04	42.13	105064
2019-01-15	42.15	42.55	42.03	42.50	108643
2019-01-16	42.50	42.64	42.30	42.48	163391
2019-01-17	42.40	42.55	42.14	42.50	145767
2019-01-18	42.58	43.08	42.35	42.95	215215
2019-01-22	42.88	42.94	42.35	42.63	164585
2019-01-23	42.70	42.78	42.25	42.53	154684
2019-01-24	42.58	43.05	42.38	42.75	125952
2019-01-25	42.88	44.10	42.88	43.73	258405
2019-01-28	43.58	44.93	43.40	44.55	395942
2019-01-29	44.53	44.53	43.78	44.45	209809
2019-01-30	44.68	45.18	44.28	44.53	234362
2019-01-31	44.55	44.90	44.18	44.90	186060
2019-02-01	44.95	44.95	43.48	44.25	192966
2019-02-04	44.25	44.65	44.08	44.63	105956
2019-02-05	44.70	44.78	44.28	44.75	127227
2019-02-06	44.70	44.73	44.23	44.40	100817
2019-02-07	44.20	44.88	44.20	44.75	165256
2019-02-08	44.73	45.25	44.70	44.93	186325
2019-02-11	44.98	45.23	44.83	45.05	147335
2019-02-12	45.18	45.18	44.40	44.55	111190
2019-02-13	44.40	44.91	44.25	44.88	101708
2019-02-14	44.83	45.05	44.55	44.78	141964
2019-02-15	44.95	45.03	44.73	44.90	137435
2019-02-19	45.20	45.20	44.71	45.05	127644
2019-02-20	44.93	45.15	44.76	44.95	131722
2019-02-21	44.78	45.08	44.50	44.90	161427
2019-02-22	45.00	45.43	44.88	45.00	108863
2019-02-25	45.13	45.48	44.63	44.63	93108
2019-02-26	44.55	44.88	44.28	44.70	84485
2019-02-27	44.48	44.58	44.03	44.40	96876
2019-02-28	44.55	45.45	43.86	44.95	211330
2019-03-01	44.78	45.13	43.80	43.83	326817
2019-03-04	44.03	44.65	43.66	44.58	182246
2019-03-05	44.53	45.45	44.38	45.25	130443
2019-03-06	45.25	45.32	44.48	44.68	195382
2019-03-07	44.75	45.10	44.60	44.65	121696
2019-03-08	44.93	45.13	44.43	44.50	111968
2019-03-11	44.63	44.93	44.43	44.90	135428
2019-03-12	44.93	45.15	44.78	44.25	143109
2019-03-13	44.43	44.59	44.28	44.35	116388
2019-03-14	44.43	44.70	44.28	44.40	92478
2019-03-15	44.50	44.56	43.98	44.08	224117
2019-03-18	44.03	44.43	43.53	43.78	118256
2019-03-19	43.78	44.10	43.65	43.85	93414
2019-03-20	43.85	44.80	43.60	44.28	186458
2019-03-21	44.38	45.35	44.38	45.05	194434
2019-03-22	45.00	45.46	44.68	44.68	298366
2019-03-25	44.75	45.25	44.45	44.95	308419
2019-03-26	45.28	45.70	44.95	45.70	207181
2019-03-27	45.70	45.73	44.93	45.45	129468
2019-03-28	45.55	45.95	45.33	45.90	128396
2019-03-29	45.80	45.80	44.83	45.03	175106
2019-04-01	45.00	45.08	44.15	45.03	163305
2019-04-02	45.03	45.18	44.45	45.13	141792
2019-04-03	45.25	45.35	44.93	45.03	124976
2019-04-04	45.20	45.48	45.00	45.38	140721
2019-04-05	45.38	45.70	45.25	45.58	90702
2019-04-08	45.48	45.61	45.10	45.20	62903
2019-04-09	45.18	45.40	44.78	44.85	87464
2019-04-10	45.15	45.50	44.88	45.08	657184
2019-04-11	45.10	45.27	44.73	44.73	144210
2019-04-12	44.70	44.90	44.30	44.68	111483
2019-04-15	44.68	44.98	44.40	44.45	79618
2019-04-16	44.43	44.53	43.55	43.88	146634
2019-04-17	44.05	44.05	43.63	43.65	167062
2019-04-18	43.65	44.15	43.53	44.00	92800
2019-04-22	43.98	43.98	43.01	43.78	269338
2019-04-23	43.78	44.58	43.75	44.45	194239
2019-04-24	44.58	45.00	44.58	44.83	203906
2019-04-25	44.53	44.65	44.13	44.43	137944
2019-04-26	44.55	44.90	44.50	44.78	115036
2019-04-29	44.88	44.95	44.48	44.48	186744
2019-04-30	44.55	45.10	44.43	45.00	177702
2019-05-01	45.13	45.55	44.90	45.20	265658
2019-05-02	45.23	45.55	44.73	45.05	76871
2019-05-03	45.23	45.90	45.15	45.85	109952
2019-05-06	45.55	46.05	45.55	45.93	157168
2019-05-07	46.03	46.25	44.25	44.75	147108
2019-05-08	44.65	45.00	44.03	44.10	184916
2019-05-09	44.15	44.88	43.68	44.80	265021
2019-05-10	44.65	45.50	44.64	45.45	242557
2019-05-13	45.08	45.90	45.00	45.50	337835
2019-05-14	45.55	46.25	45.43	46.15	186824
2019-05-15	46.08	46.93	46.08	46.58	227360
2019-05-16	46.58	46.95	46.53	46.70	203902
2019-05-17	46.55	47.00	46.43	46.95	841794
2019-05-20	46.70	47.20	46.08	46.35	160653
2019-05-21	46.45	46.90	46.40	46.85	153781
2019-05-22	46.85	46.85	46.33	46.50	149797
2019-05-23	46.28	46.43	45.95	46.43	149474
2019-05-24	46.50	46.83	46.33	46.65	104774
2019-05-28	46.80	46.93	46.30	46.35	230075
2019-05-29	46.23	46.25	45.73	46.03	169172
2019-05-30	46.05	46.23	45.50	45.53	167732
2019-05-31	45.30	46.33	45.13	46.03	176080
2019-06-03	46.20	46.33	45.28	46.10	188117
2019-06-04	46.30	46.40	45.58	46.25	249413
2019-06-05	46.40	46.70	46.10	46.65	159120
2019-06-06	46.70	46.85	46.20	45.93	128268
2019-06-07	46.43	46.90	46.10	46.58	172500
2019-06-10	46.48	46.53	45.85	46.13	179839
2019-06-11	46.25	46.48	45.68	46.05	174798
2019-06-12	46.05	46.35	45.88	46.13	177297
2019-06-13	46.30	46.53	46.08	46.38	158795
2019-06-14	46.38	46.75	46.38	46.45	133119
2019-06-17	46.50	47.10	46.50	46.88	205082
2019-06-18	47.00	47.25	46.45	46.88	127217
2019-06-19	46.75	47.10	46.54	46.95	114111
2019-06-20	47.13	47.30	46.48	46.58	480864
2019-06-21	46.40	46.40	45.70	45.80	364007
2019-06-24	45.95	46.08	45.58	45.63	237047
2019-06-25	45.75	46.40	45.50	45.50	298608
2019-06-26	45.58	45.58	44.30	44.45	205120
2019-06-27	44.65	44.98	44.50	44.83	319817
2019-06-28	44.90	45.80	44.88	45.28	818808
2019-07-01	45.60	45.60	44.75	45.23	541514
2019-07-02	45.25	45.60	45.10	45.48	436048
2019-07-03	45.55	46.13	45.50	45.95	148786
2019-07-05	45.70	46.24	45.25	46.23	221167
2019-07-08	46.23	46.58	46.20	46.25	485202
2019-07-09	46.23	46.74	46.18	46.48	381303
2019-07-10	46.63	46.70	46.30	46.55	182952
2019-07-11	46.48	46.55	45.95	46.13	300091
2019-07-12	46.10	46.38	45.55	46.10	183114
2019-07-15	46.33	46.50	46.18	46.25	197872
2019-07-16	46.15	46.38	46.00	46.23	211907
2019-07-17	46.25	46.49	46.15	46.38	214839
2019-07-18	46.33	46.78	45.88	46.78	836053
2019-07-19	46.73	47.08	46.13	46.15	355123
2019-07-22	46.20	46.48	45.96	46.05	119040
2019-07-23	46.10	46.53	45.95	46.38	125809
2019-07-24	46.33	46.70	46.20	46.53	174632
2019-07-25	46.58	46.65	46.23	46.35	137250
2019-07-26	46.40	46.70	46.24	46.48	226536
2019-07-29	46.53	46.99	46.53	46.70	144912
2019-07-30	46.50	47.33	46.50	46.95	192209
2019-07-31	47.00	47.61	46.85	47.18	311128
2019-08-01	47.38	48.35	47.05	47.98	339260
2019-08-02	48.13	48.33	47.68	48.05	270177
2019-08-05	48.13	48.33	46.55	47.35	246382
2019-08-06	47.45	48.48	47.35	48.08	298705
2019-08-07	48.08	48.98	47.78	48.60	269832
2019-08-08	48.65	49.70	48.33	49.68	222589
2019-08-09	49.60	49.83	49.30	49.70	258990
2019-08-12	49.70	50.78	49.60	50.38	446099
2019-08-13	50.38	51.25	50.38	50.95	818861
2019-08-14	50.80	50.90	49.83	50.00	416130
2019-08-15	50.10	51.45	50.03	51.35	552386
2019-08-16	51.48	52.20	51.18	51.78	1549446
2019-08-19	52.10	52.25	51.43	51.75	488809
2019-08-20	51.80	51.83	51.06	51.20	297346
2019-08-21	51.38	51.55	50.85	51.28	188231
2019-08-22	51.30	51.85	51.30	51.53	157873
2019-08-23	51.48	51.80	50.70	50.83	183383
2019-08-26	51.05	51.53	50.98	51.35	311728
2019-08-27	51.58	51.73	51.15	51.20	467342
2019-08-28	51.15	51.38	51.00	51.18	215017
2019-08-29	51.40	51.70	51.30	51.63	157749
2019-08-30	51.70	51.85	51.33	51.38	341142
2019-09-03	51.30	52.40	51.00	52.30	398006
2019-09-04	52.30	52.85	52.18	52.70	239233
2019-09-05	52.75	53.05	52.38	52.50	226656
2019-09-06	52.65	52.80	52.35	52.53	180103
2019-09-09	52.55	52.63	51.60	52.03	384088
2019-09-10	52.00	52.55	51.60	51.90	251294
2019-09-11	52.05	52.75	51.80	52.70	248627
2019-09-12	53.20	53.25	52.40	52.75	254088
2019-09-13	52.75	53.13	52.10	52.18	228325
2019-09-16	52.48	52.68	52.15	52.55	269602
2019-09-17	52.50	52.83	52.33	52.80	173928
2019-09-18	53.13	53.44	52.00	52.28	236118
2019-09-19	52.65	52.65	52.30	52.35	189268
2019-09-20	52.28	52.60	52.18	52.43	1093842
2019-09-23	52.28	53.10	52.13	52.45	334270
2019-09-24	52.60	52.88	52.33	52.43	290821
2019-09-25	52.45	53.03	52.45	52.80	241564
2019-09-26	52.83	53.05	52.53	52.90	238878
2019-09-27	53.28	53.33	52.68	53.08	219215
2019-09-30	53.08	53.80	53.08	53.25	371808
2019-10-01	53.23	53.60	52.95	53.13	210825
2019-10-02	53.05	53.83	53.00	53.83	267472
2019-10-03	53.68	54.33	53.55	53.68	281018
2019-10-04	53.78	54.30	53.70	54.23	220248
2019-10-07	54.05	54.48	53.93	54.15	265643
2019-10-08	53.95	54.40	53.80	54.10	285642
2019-10-09	54.28	54.40	53.53	53.70	189008
2019-10-10	53.63	54.15	53.56	53.98	200450
2019-10-11	54.28	54.33	53.85	53.93	142894
2019-10-14	53.95	54.13	53.78	53.90	210568
2019-10-15	53.95	54.30	53.88	54.25	178617
2019-10-16	54.20	54.54	54.08	54.35	202004
2019-10-17	54.33	54.81	54.33	54.65	224713
2019-10-18	54.50	54.89	54.35	54.73	203404
2019-10-21	54.70	55.23	54.56	55.23	265074
2019-10-22	55.25	55.56	54.76	54.93	171761
2019-10-23	55.10	55.23	54.68	55.23	162227
2019-10-24	55.20	55.50	54.93	55.35	207230
2019-10-25	55.25	55.35	54.68	55.05	193086
2019-10-28	55.08	55.26	54.98	55.08	171091
2019-10-29	55.08	55.39	54.90	55.00	289887
2019-10-30	55.00	55.73	54.98	55.73	167042
2019-10-31	55.75	56.14	55.40	55.80	227444
2019-11-01	55.85	55.93	55.28	55.78	201713
2019-11-04	55.75	55.88	55.50	55.70	236578
2019-11-05	55.73	55.88	54.80	54.93	309197
2019-11-06	55.08	56.05	55.08	55.93	422918
2019-11-07	56.38	57.38	56.06	57.15	406418
2019-11-08	57.38	57.43	56.90	57.10	186362
2019-11-11	57.10	57.50	57.08	56.85	222208
2019-11-12	56.95	57.18	56.64	56.70	187165
2019-11-13	56.73	57.03	56.73	56.85	206153
2019-11-14	56.98	57.30	56.88	57.15	255508
2019-11-15	57.25	57.35	56.78	57.05	239727
2019-11-18	57.08	57.38	57.00	57.23	261200
2019-11-19	57.43	57.53	57.20	57.40	243344
2019-11-20	57.38	57.68	57.13	57.45	215474
2019-11-21	57.28	57.68	56.98	57.00	259303
2019-11-22	57.10	57.50	56.78	57.18	209958
2019-11-25	57.28	57.76	57.20	57.48	229235
2019-11-26	57.50	58.03	57.27	58.03	486278
2019-11-27	58.10	58.28	58.01	58.18	152997
2019-11-29	58.25	58.39	57.90	58.15	125867
2019-12-02	58.03	58.05	57.38	57.73	284064
2019-12-03	57.78	57.99	57.50	57.65	200556
2019-12-04	57.53	58.10	57.48	57.80	274328
2019-12-05	57.85	57.88	57.45	57.83	252864
2019-12-06	57.98	58.60	57.96	58.23	237349
2019-12-09	58.20	58.60	58.05	58.28	276549
2019-12-10	58.25	58.55	58.19	58.38	252341
2019-12-11	58.43	58.43	57.50	57.68	223798
2019-12-12	57.63	57.90	56.53	56.55	309403
2019-12-13	56.70	57.05	56.35	56.68	611019
2019-12-16	56.78	57.53	56.50	57.33	248047
2019-12-17	57.40	57.56	57.03	57.18	277393
2019-12-18	57.18	58.03	57.15	57.78	334456
2019-12-19	57.88	58.10	57.50	57.95	184984
2019-12-20	58.05	58.58	58.05	58.50	814935
2019-12-23	58.60	58.63	58.00	58.48	611952
2019-12-24	58.50	58.60	58.09	58.35	105007
2019-12-26	58.38	58.60	57.93	58.58	90630
2019-12-27	58.75	58.88	58.13	58.50	255140
2019-12-30	58.53	58.70	58.08	58.63	153640
2019-12-31	58.63	59.40	58.63	59.33	311794
2020-01-02	59.55	59.55	57.90	58.13	211194
2020-01-03	58.00	58.75	57.90	58.73	256570
2020-01-06	58.45	59.05	58.20	58.68	273948
2020-01-07	57.95	58.43	57.28	57.53	264590
2020-01-08	57.48	57.90	57.35	57.55	163755
2020-01-09	57.58	57.88	57.29	57.35	188241
2020-01-10	57.38	57.48	57.08	57.40	163124
2020-01-13	57.45	58.10	57.35	58.08	110930
2020-01-14	58.13	58.37	57.53	57.88	121675
2020-01-15	58.08	58.84	58.03	58.80	210387
2020-01-16	58.38	58.80	57.88	58.53	192117
2020-01-17	58.53	58.90	58.41	58.83	160133
2020-01-21	58.95	59.55	58.95	59.50	315018
2020-01-22	59.83	60.18	59.60	60.03	211616
2020-01-23	60.03	60.81	59.98	60.63	231587
2020-01-24	60.75	60.75	59.85	60.30	154494
2020-01-27	60.25	60.48	59.93	60.15	212687
2020-01-28	60.15	60.78	60.05	60.63	172906
2020-01-29	60.68	60.84	60.43	60.73	144006
2020-01-30	60.63	61.00	60.45	60.85	128126
2020-01-31	60.75	60.93	60.43	60.53	206531
2020-02-03	60.83	61.18	60.68	61.05	177934
2020-02-04	61.25	61.85	61.18	61.60	132711
2020-02-05	61.65	61.93	61.15	61.85	444304
2020-02-06	62.05	62.25	61.81	62.00	172734
2020-02-07	62.13	62.13	61.43	61.48	130738
2020-02-10	61.75	62.03	61.58	61.93	96743
2020-02-11	62.10	62.40	61.56	61.88	80564
2020-02-12	62.10	62.38	61.38	62.00	168694
2020-02-13	61.90	62.65	61.83	62.60	107848
2020-02-14	62.88	63.13	62.60	63.10	189310
2020-02-18	63.13	63.40	62.98	63.18	123490
2020-02-19	63.20	63.26	62.31	62.60	144709
2020-02-20	62.55	63.20	62.48	63.20	167719
2020-02-21	63.40	63.40	62.85	63.18	170046
2020-02-24	62.50	62.90	62.01	62.53	160529
2020-02-25	62.55	63.00	61.03	61.73	440274
2020-02-26	61.95	62.53	61.60	62.15	377030
2020-02-27	61.48	62.58	60.05	60.10	515659
2020-02-28	59.38	59.75	57.50	59.43	704191
2020-03-02	59.75	63.30	59.58	63.15	473628
2020-03-03	63.55	65.05	62.58	63.05	330548
2020-03-04	63.38	64.64	62.78	64.10	238960
2020-03-05	63.33	63.90	61.65	62.48	380395
2020-03-06	61.18	63.20	60.13	62.90	373621
2020-03-09	60.33	61.13	58.60	59.05	409184
2020-03-10	60.25	61.10	57.90	61.10	646352
2020-03-11	59.75	59.75	56.38	57.08	497743
2020-03-12	53.70	57.38	48.75	53.90	424514
2020-03-13	56.50	58.08	54.45	57.40	470273
2020-03-16	47.50	54.05	47.50	48.38	286510
2020-03-17	49.23	57.55	48.28	57.15	340126
2020-03-18	54.25	60.20	53.35	59.10	458171
2020-03-19	58.00	58.00	49.40	55.03	548539
2020-03-20	55.08	59.45	55.08	57.65	531376
2020-03-23	57.50	57.88	53.50	55.05	463588
2020-03-24	57.38	58.25	53.28	55.53	389533
2020-03-25	55.60	60.32	55.30	56.70	353160
2020-03-26	57.43	60.23	57.11	59.15	289533
2020-03-27	57.98	62.30	57.95	59.68	1199038
2020-03-30	60.60	61.65	59.53	61.40	308300
2020-03-31	60.85	61.60	59.15	61.60	478664
2020-04-01	61.10	63.10	60.25	62.65	599508
2020-04-02	62.00	64.65	61.40	64.25	361472
2020-04-03	63.45	63.98	61.98	63.15	440648
2020-04-06	65.00	67.50	64.18	67.20	322199
2020-04-07	69.83	69.88	66.11	66.65	532168
2020-04-08	67.50	73.80	67.30	71.90	574110
2020-04-09	72.58	74.24	70.03	73.30	423314
2020-04-13	72.50	72.50	68.48	68.58	317842
2020-04-14	70.43	71.23	68.30	68.65	228473
2020-04-15	67.38	68.35	65.65	67.55	524230
2020-04-16	68.08	69.78	66.88	69.58	453148
2020-04-17	70.68	70.80	67.53	67.80	223166
2020-04-20	67.18	68.80	66.35	67.93	301195
2020-04-21	67.25	68.13	66.28	67.05	277494
2020-04-22	68.10	68.83	67.33	68.30	318233
2020-04-23	67.83	68.00	65.63	67.08	159180
2020-04-24	67.68	68.65	65.85	66.98	126638
2020-04-27	67.10	68.08	66.68	67.25	184756
2020-04-28	68.75	70.42	67.98	69.05	329262
2020-04-29	69.73	69.95	67.15	68.55	236626
2020-04-30	67.15	67.96	66.70	67.28	166804
2020-05-01	65.85	66.60	63.83	64.90	367041
2020-05-04	64.63	65.43	62.50	62.95	565144
2020-05-05	64.20	66.05	63.39	63.45	365014
2020-05-06	63.88	65.80	63.55	64.10	233184
2020-05-07	65.38	66.73	64.43	66.18	334726
2020-05-08	66.83	67.20	65.18	65.70	188387
2020-05-11	65.08	66.41	65.03	65.55	207414
2020-05-12	65.78	66.15	62.90	62.28	282327
2020-05-13	61.85	62.00	58.80	58.93	304157
2020-05-14	58.18	58.43	56.25	58.18	300659
2020-05-15	57.83	58.30	56.48	58.15	751003
2020-05-18	59.70	62.50	59.48	62.15	294385
2020-05-19	61.63	62.15	59.48	59.48	214034
2020-05-20	59.98	60.23	58.95	59.93	225026
2020-05-21	59.70	61.43	59.45	60.73	220623
2020-05-22	61.08	62.03	60.75	61.88	198743
2020-05-26	63.75	63.98	62.56	63.05	506684
2020-05-27	64.15	64.88	61.63	63.00	524018
2020-05-28	63.85	64.95	62.65	63.40	402775
2020-05-29	62.80	63.81	61.83	62.68	485732
2020-06-01	62.93	64.14	62.58	63.35	421377
2020-06-02	63.85	65.20	63.08	64.13	264035
2020-06-03	64.38	65.38	64.15	64.68	166617
2020-06-04	63.98	63.98	62.45	62.88	238371
2020-06-05	64.58	64.75	61.75	61.93	405150
2020-06-08	62.85	64.40	62.45	63.85	412111
2020-06-09	63.00	63.99	62.14	63.70	270821
2020-06-10	63.60	64.35	61.70	61.90	187436
2020-06-11	60.50	61.15	59.05	59.18	492648
2020-06-12	60.75	61.28	58.43	59.78	1292026
2020-06-15	58.53	60.28	58.23	59.80	447698
2020-06-16	61.50	61.75	60.58	60.98	273574
2020-06-17	61.43	61.43	59.83	60.00	394246
2020-06-18	59.53	60.45	59.38	60.15	383920
2020-06-19	60.58	60.63	58.55	58.75	707994
2020-06-22	58.38	59.40	57.25	58.95	412395
2020-06-23	59.33	59.78	57.70	58.20	315340
2020-06-24	57.50	58.58	57.43	58.25	382933
2020-06-25	58.25	58.70	57.88	58.65	272292
2020-06-26	58.15	58.78	56.70	56.93	986812
2020-06-29	57.63	57.83	56.48	57.50	382701
2020-06-30	57.50	58.00	57.20	57.80	334535
2020-07-01	58.03	58.93	58.03	58.28	261126
2020-07-02	58.95	59.10	58.10	58.55	191554
2020-07-06	59.53	59.53	57.88	57.90	219515
2020-07-07	57.33	57.68	56.30	56.50	196461
2020-07-08	56.63	57.36	56.15	57.15	625106
2020-07-09	57.15	57.48	56.40	57.00	233013
2020-07-10	57.13	57.50	56.50	57.20	177740
2020-07-13	57.33	57.55	56.53	56.73	204466
2020-07-14	56.88	57.33	56.53	57.25	121555
2020-07-15	57.85	58.10	56.91	56.95	173875
2020-07-16	56.53	56.98	56.09	56.23	174474
2020-07-17	56.20	56.93	55.90	56.75	119843
2020-07-20	56.53	57.06	56.25	56.95	200933
2020-07-21	57.08	57.45	56.50	56.95	384817
2020-07-22	56.63	59.25	56.48	59.03	314380
2020-07-23	58.80	59.20	58.08	58.88	184096
2020-07-24	58.78	59.00	57.20	57.45	157953
2020-07-27	57.18	58.00	56.15	57.85	282841
2020-07-28	57.98	59.81	57.98	59.48	158687
2020-07-29	59.75	60.85	59.53	60.78	296765
2020-07-30	59.93	60.96	59.83	60.38	168228
2020-07-31	60.23	61.13	59.53	61.13	226967
2020-08-03	61.25	61.25	59.15	60.13	407726
2020-08-04	60.20	63.85	60.18	63.43	244237
2020-08-05	63.93	64.23	62.75	63.83	175079
2020-08-06	63.65	63.80	62.70	63.35	129916
2020-08-07	62.98	64.15	62.63	63.90	134702
2020-08-10	63.90	64.48	63.30	63.68	334972
2020-08-11	64.08	64.28	61.28	61.03	266840
2020-08-12	61.20	61.53	60.35	60.50	203594
2020-08-13	60.05	60.66	59.45	59.65	125831
2020-08-14	59.33	60.00	59.10	59.43	419100
2020-08-17	59.45	60.70	59.08	60.38	369592
2020-08-18	60.05	60.15	59.38	59.78	328620
2020-08-19	59.88	60.10	59.33	59.63	364746
2020-08-20	59.45	61.60	59.45	60.53	378520
2020-08-21	60.73	61.58	60.03	61.50	480208
2020-08-24	61.38	61.38	60.03	61.00	293998
2020-08-25	61.05	61.15	60.26	60.70	294675
2020-08-26	60.50	60.68	59.83	60.38	137196
2020-08-27	60.75	61.13	60.35	60.73	155271
2020-08-28	61.10	61.10	59.98	60.58	159665
2020-08-31	60.38	60.63	60.08	60.48	216512
2020-09-01	60.05	60.43	59.60	59.90	147815
2020-09-02	59.83	60.68	59.50	60.60	144894
2020-09-03	60.80	61.63	59.90	60.23	165552
2020-09-04	60.43	60.58	58.45	59.33	174290
2020-09-08	59.50	61.10	58.90	60.55	295648
2020-09-09	60.90	62.55	60.75	61.40	367207
2020-09-10	61.05	61.05	59.28	59.38	235034
2020-09-11	59.33	59.49	57.83	58.68	296292
2020-09-14	58.88	59.70	58.63	59.60	301809
2020-09-15	59.60	59.93	59.10	59.15	226645
2020-09-16	59.30	59.63	58.88	58.95	367864
2020-09-17	58.50	59.78	58.15	58.30	332463
2020-09-18	58.58	58.58	56.15	56.25	725573
2020-09-21	55.68	56.18	54.73	55.28	240400
2020-09-22	55.50	56.60	55.18	56.33	199304
2020-09-23	55.90	56.25	54.98	55.48	231253
2020-09-24	55.33	56.50	55.08	56.05	332637
2020-09-25	56.05	56.70	55.93	56.58	202880
2020-09-28	57.05	58.18	56.25	57.88	211660
2020-09-29	57.85	57.85	55.60	56.43	304478
2020-09-30	56.48	57.03	55.23	56.03	326684
2020-10-01	56.25	57.08	55.85	57.05	212391
2020-10-02	56.38	57.20	56.00	57.08	192294
2020-10-05	57.33	57.55	56.16	56.88	278005
2020-10-06	57.10	57.25	56.05	56.63	307155
2020-10-07	56.63	56.85	55.94	56.15	244057
2020-10-08	56.50	57.10	56.10	56.50	153944
2020-10-09	56.70	56.90	56.33	56.60	196230
2020-10-12	56.75	57.45	56.08	57.43	149432
2020-10-13	57.13	57.28	56.28	56.75	91342
2020-10-14	56.73	57.00	55.98	56.20	117424
2020-10-15	55.63	56.93	55.40	56.35	129825
2020-10-16	55.95	55.95	55.30	55.53	145029
2020-10-19	55.55	55.55	54.28	54.33	175496
2020-10-20	54.53	55.38	54.33	55.13	163410
2020-10-21	55.00	55.00	54.35	54.60	184090
2020-10-22	54.55	55.05	54.40	54.80	139891
2020-10-23	55.20	55.53	54.78	55.43	162177
2020-10-26	55.08	55.21	54.50	54.65	146775
2020-10-27	54.73	54.80	53.45	53.48	169813
2020-10-28	52.93	53.00	50.80	52.30	216309
2020-10-29	52.15	52.15	51.00	51.73	168998
2020-10-30	51.60	52.48	51.60	52.25	213865
2020-11-02	52.25	53.73	51.83	53.73	171526
2020-11-03	53.98	55.10	53.48	54.55	164491
2020-11-04	54.30	54.80	54.05	54.50	122063
2020-11-05	54.65	55.43	53.75	53.98	129756
2020-11-06	54.13	54.50	53.18	52.93	141392
2020-11-09	55.00	57.13	52.35	52.48	321254
2020-11-10	52.65	54.13	52.30	53.63	399341
2020-11-11	52.90	54.00	52.38	53.98	194087
2020-11-12	53.75	53.75	52.63	53.25	297472
2020-11-13	53.53	54.73	53.53	54.55	115780
2020-11-16	55.40	55.55	54.53	55.48	214223
2020-11-17	55.35	56.18	55.03	55.80	183103
2020-11-18	55.65	56.14	54.35	54.45	275225
2020-11-19	54.15	55.00	53.63	54.95	188590
2020-11-20	54.83	55.28	54.03	54.65	327638
2020-11-23	54.48	54.95	53.73	54.00	268611
2020-11-24	54.55	55.65	54.33	54.90	223876
2020-11-25	55.05	55.45	54.65	54.98	122886
2020-11-27	54.80	55.00	54.15	54.95	97409
2020-11-30	54.93	54.95	54.10	54.15	282612
2020-12-01	54.40	54.78	53.88	54.35	165340
2020-12-02	54.50	54.64	53.81	53.85	115222
2020-12-03	53.83	54.25	52.68	53.18	384597
2020-12-04	53.50	54.40	53.18	54.28	138296
2020-12-07	54.05	54.68	54.05	54.20	162938
2020-12-08	53.88	54.58	53.66	54.38	139885
2020-12-09	54.58	54.78	53.88	54.45	136689
2020-12-10	54.45	54.48	53.53	53.78	136529
2020-12-11	53.45	54.28	53.28	53.58	185022
2020-12-14	53.80	54.85	53.78	53.85	232460
2020-12-15	54.70	56.65	53.99	56.63	322790
2020-12-16	56.75	57.56	56.45	56.80	199406
2020-12-17	57.00	57.33	55.89	56.63	190988
2020-12-18	56.45	56.58	54.38	54.48	641265
2020-12-21	53.70	55.28	53.60	55.10	229849
2020-12-22	55.03	55.65	54.93	55.43	177767
2020-12-23	56.55	57.03	55.05	55.43	171215
2020-12-24	55.48	55.75	55.10	55.48	155925
2020-12-28	55.75	56.63	55.55	56.40	191938
2020-12-29	56.40	56.93	55.80	56.08	118047
2020-12-30	56.08	56.70	56.04	56.20	92284
2020-12-31	56.10	56.75	55.70	56.63	90895
2021-01-04	56.93	56.93	55.75	56.30	231249
2021-01-05	56.30	56.73	55.53	55.58	161591
2021-01-06	55.83	57.10	55.50	56.63	267111
2021-01-07	56.30	56.30	53.71	55.00	438654
2021-01-08	54.98	55.80	54.73	55.20	279281
2021-01-11	54.75	55.16	54.00	55.10	175671
2021-01-12	55.95	55.95	55.15	55.38	205945
2021-01-13	54.80	55.88	54.80	55.78	334407
2021-01-14	55.93	56.68	55.60	56.05	220034
2021-01-15	55.93	57.03	55.75	56.85	227259
2021-01-19	57.43	58.10	57.05	57.58	275667
2021-01-20	57.30	58.05	57.11	57.83	185925
2021-01-21	57.65	58.18	56.46	57.83	140521
2021-01-22	57.48	57.78	56.75	57.25	233616
2021-01-25	56.95	58.40	56.68	58.03	180981
2021-01-26	58.48	58.97	58.04	58.88	134129
2021-01-27	58.70	59.11	56.93	56.98	182684
2021-01-28	57.13	57.43	56.15	56.28	180802
2021-01-29	56.05	56.35	54.81	54.88	243030
2021-02-01	55.00	56.03	54.30	55.78	150614
2021-02-02	55.83	56.13	54.73	55.75	160990
2021-02-03	55.55	56.18	54.33	55.68	210798
2021-02-04	55.83	57.08	55.35	56.75	126354
2021-02-05	57.20	57.31	56.48	56.88	191520
2021-02-08	57.33	57.33	56.63	56.85	212885
2021-02-09	56.83	57.13	56.40	56.55	158266
2021-02-10	56.83	57.43	56.31	56.70	206391
2021-02-11	56.95	57.15	55.83	56.98	482224
2021-02-12	56.95	57.33	56.53	56.83	151443
2021-02-16	56.80	56.83	55.03	55.20	229559
2021-02-17	54.95	55.18	54.43	54.68	280060
2021-02-18	54.63	55.13	54.00	54.03	215082
2021-02-19	54.08	54.80	53.95	54.35	279964
2021-02-22	54.40	54.78	53.73	54.60	568158
2021-02-23	55.00	55.95	54.75	55.68	184876
2021-02-24	55.78	57.43	55.60	56.95	259482
2021-02-25	56.48	57.68	55.95	56.33	290620
2021-02-26	56.00	56.35	54.93	54.95	364716
2021-03-01	55.30	55.69	54.08	54.23	349225
2021-03-02	54.08	54.30	53.40	53.83	229198
2021-03-03	53.88	54.15	53.55	53.08	235717
2021-03-04	53.48	53.83	52.75	53.00	237553
2021-03-05	53.23	53.43	51.98	52.50	242766
2021-03-08	52.63	53.73	52.50	53.13	219889
2021-03-09	53.58	53.88	52.93	53.03	219002
2021-03-10	52.90	53.43	52.13	53.25	417480
2021-03-11	53.35	53.94	53.33	53.65	228598
2021-03-12	53.58	54.78	53.58	54.78	331403
2021-03-15	54.75	54.83	53.80	54.38	278730
2021-03-16	54.08	54.73	54.03	54.40	219598
2021-03-17	54.33	54.43	53.55	54.03	141948
2021-03-18	53.98	54.10	53.58	53.75	155356
2021-03-19	53.83	53.88	53.13	53.13	474662
2021-03-22	53.13	53.59	52.35	52.75	223591
2021-03-23	52.80	53.35	52.24	52.50	360263
2021-03-24	52.55	53.64	51.85	51.95	328216
2021-03-25	51.88	52.55	51.23	52.30	299607
2021-03-26	52.45	52.70	51.99	52.60	885528
2021-03-29	52.45	53.33	52.40	52.78	669880
2021-03-30	52.78	52.80	51.93	52.25	738204
2021-03-31	52.10	52.40	51.68	51.83	517275
2021-04-01	51.88	52.27	51.53	52.10	403442
2021-04-05	52.30	52.83	52.06	52.83	551743
2021-04-06	52.88	53.05	52.13	52.85	406714
2021-04-07	52.75	52.90	52.23	52.25	294446
2021-04-08	52.13	52.63	52.05	52.50	308102
2021-04-09	52.65	53.03	52.50	52.90	288688
2021-04-12	52.93	53.10	52.35	52.48	221182
2021-04-13	52.38	53.13	52.35	52.98	331611
2021-04-14	53.13	53.70	53.09	53.30	187664
2021-04-15	53.30	53.63	53.20	53.58	118668
2021-04-16	53.55	53.91	53.10	53.73	191895
2021-04-19	53.68	53.90	53.40	53.68	138547
2021-04-20	53.68	54.23	53.53	53.88	169354
2021-04-21	53.98	54.30	53.75	54.03	135525
2021-04-22	53.93	54.29	53.65	53.90	169516
2021-04-23	53.90	53.95	53.63	53.78	132625
2021-04-26	54.05	54.23	53.75	53.75	152153
2021-04-27	53.93	54.25	53.45	53.98	191924
2021-04-28	53.93	54.03	53.53	53.53	145753
2021-04-29	53.68	54.20	52.85	53.25	252485
2021-04-30	53.25	53.90	53.15	53.58	247177
2021-05-03	54.00	54.21	53.45	53.50	264293
2021-05-04	54.28	54.48	53.28	53.48	227878
2021-05-05	53.23	52.65	51.75	52.65	228526
2021-05-06	52.53	52.93	52.05	52.93	168817
2021-05-07	52.75	53.06	52.53	52.95	145637
2021-05-10	53.13	53.51	52.68	52.68	220855
2021-05-11	52.45	52.45	51.20	51.43	318692
2021-05-12	50.98	51.28	50.05	49.43	327362
2021-05-13	49.43	50.63	49.10	50.35	356106
2021-05-14	50.50	50.80	50.08	50.13	187228
2021-05-17	50.15	50.83	50.05	50.33	266288
2021-05-18	50.35	51.08	50.03	50.53	173938
2021-05-19	50.50	50.78	50.03	50.48	175973
2021-05-20	50.38	51.53	50.35	51.48	202619
2021-05-21	51.45	51.85	50.93	51.58	279955
2021-05-24	51.58	52.04	51.50	51.70	156995
2021-05-25	51.78	52.18	51.53	51.65	171216
2021-05-26	51.75	52.28	51.65	52.08	131576
2021-05-27	52.35	52.35	51.58	51.58	229299
2021-05-28	51.58	52.00	51.53	51.83	122900
2021-06-01	51.98	53.05	51.75	52.95	204628
2021-06-02	53.23	53.34	52.80	52.95	187177
2021-06-03	52.95	53.08	52.53	53.00	176786
2021-06-04	53.15	53.25	52.80	52.85	164102
2021-06-07	53.05	54.00	52.95	53.65	247321
2021-06-08	53.90	54.55	53.85	53.93	235103
2021-06-09	54.25	55.10	54.13	54.18	183803
2021-06-10	54.25	54.59	53.93	54.43	142664
2021-06-11	54.30	54.48	54.00	54.40	161821
2021-06-14	54.75	54.90	54.45	54.75	236710
2021-06-15	54.75	54.90	54.19	54.30	218683
2021-06-16	54.48	54.80	53.93	53.95	284712
2021-06-17	53.80	54.26	53.76	53.93	291906
2021-06-18	53.35	53.99	53.08	53.08	544778
2021-06-21	53.25	54.15	53.13	53.83	290648
2021-06-22	53.70	53.86	53.05	53.05	148524
2021-06-23	53.00	53.13	52.43	52.45	196098
2021-06-24	52.50	52.75	52.14	52.63	180162
2021-06-25	52.80	54.38	52.63	54.08	2111910
2021-06-28	54.18	54.18	52.45	53.05	422378
2021-06-29	52.90	53.00	52.15	52.20	230845
2021-06-30	52.23	52.95	52.20	52.70	218423
2021-07-01	52.75	53.71	52.63	53.30	195538
2021-07-02	53.45	53.72	52.85	53.08	146758
2021-07-06	53.03	53.58	52.59	53.55	281525
2021-07-07	53.63	53.68	53.23	53.50	156613
2021-07-08	53.23	53.49	52.73	53.00	169621
2021-07-09	53.33	53.90	53.03	53.88	159762
2021-07-12	54.03	54.54	53.75	54.30	225848
2021-07-13	54.15	54.23	53.53	53.78	118872
2021-07-14	53.65	54.28	53.55	54.18	181351
2021-07-15	54.28	54.45	53.53	54.33	224859
2021-07-16	54.60	55.08	54.45	54.58	236372
2021-07-19	54.20	54.38	53.19	53.93	219944
2021-07-20	54.20	55.43	53.93	54.78	245295
2021-07-21	54.80	55.39	54.74	55.05	145634
2021-07-22	54.78	54.81	53.95	54.08	159546
2021-07-23	54.16	54.75	53.98	54.73	136144
2021-07-26	55.25	55.81	55.20	55.70	240416
2021-07-27	55.83	56.40	55.63	56.13	155625
2021-07-28	56.28	56.73	55.80	56.43	151392
2021-07-29	56.80	57.28	56.40	56.70	198045
2021-07-30	56.90	57.48	56.53	56.75	219469
2021-08-02	56.95	57.43	56.13	56.25	179584
2021-08-03	56.48	56.65	55.65	56.48	238685
2021-08-04	56.45	56.54	55.35	55.70	174778
2021-08-05	56.00	56.30	55.80	56.18	110913
2021-08-06	56.78	56.88	56.44	56.63	157210
2021-08-09	56.55	56.62	56.13	56.48	121554
2021-08-10	56.48	56.48	56.03	55.41	145296
2021-08-11	55.73	55.90	55.38	55.78	163838
2021-08-12	54.23	54.65	53.50	54.10	1188548
2021-08-13	54.38	55.00	54.23	54.98	361460
2021-08-16	54.75	55.58	54.75	54.95	290737
2021-08-17	54.75	55.20	54.35	55.05	240919
2021-08-18	55.30	55.33	54.03	54.30	216729
2021-08-19	54.38	54.68	53.96	54.38	193692
2021-08-20	54.10	54.88	53.78	54.55	233929
2021-08-23	54.60	54.68	53.69	53.93	187879
2021-08-24	54.00	54.20	53.36	53.53	191572
2021-08-25	53.43	53.75	53.28	53.28	210140
2021-08-26	53.20	53.58	52.70	52.85	371812
2021-08-27	53.05	53.33	52.84	53.00	340340
2021-08-30	52.95	53.50	52.83	53.48	234288
2021-08-31	53.43	53.68	53.15	53.43	225960
2021-09-01	53.70	54.25	53.67	53.98	174701
2021-09-02	54.25	54.48	53.60	54.43	234147
2021-09-03	54.35	54.50	54.01	54.30	223508
2021-09-07	54.23	54.35	53.29	53.55	395419
2021-09-08	53.40	54.05	53.25	53.58	256012
2021-09-09	53.40	53.40	52.48	52.48	262136
2021-09-10	52.48	52.55	51.53	51.55	341560
2021-09-13	51.93	52.33	51.68	52.13	406961
2021-09-14	52.28	52.63	52.00	52.55	336667
2021-09-15	52.48	53.26	52.40	53.03	277519
2021-09-16	53.10	53.30	52.50	52.73	202331
2021-09-17	52.83	52.88	52.18	52.18	730320
2021-09-20	51.95	52.70	51.65	52.58	486924
2021-09-21	52.75	53.03	52.20	52.20	209516
2021-09-22	52.45	53.18	52.28	52.80	253294
2021-09-23	53.05	53.75	52.86	53.08	272660
2021-09-24	52.98	53.30	52.40	52.43	174135
2021-09-27	52.45	53.15	52.00	52.03	326628
2021-09-28	52.03	52.33	51.58	52.00	461280
2021-09-29	52.05	52.63	51.98	52.40	227559
2021-09-30	52.50	52.55	51.43	51.65	294350
2021-10-01	51.65	52.59	51.63	52.15	278451
2021-10-04	52.13	53.18	52.00	53.05	296932
2021-10-05	53.05	53.13	52.55	52.63	273706
2021-10-06	52.38	53.05	52.05	53.03	179330
2021-10-07	53.23	53.59	53.03	53.10	196764
2021-10-08	53.10	53.28	52.76	52.88	116400
2021-10-11	53.00	53.30	52.48	52.55	215095
2021-10-12	52.61	52.93	52.40	52.70	247984
2021-10-13	52.60	53.28	52.28	53.03	375622
2021-10-14	53.08	53.81	53.08	53.65	275092
2021-10-15	54.60	54.70	54.01	54.23	309506
2021-10-18	54.23	54.50	54.03	54.33	216494
2021-10-19	54.35	54.45	53.65	53.83	275002
2021-10-20	53.90	54.55	53.88	54.43	184151
2021-10-21	54.48	54.50	53.63	53.68	193685
2021-10-22	53.75	54.00	53.18	53.20	234235
2021-10-25	52.93	53.35	52.50	53.13	298238
2021-10-26	53.18	53.48	52.95	53.10	228180
2021-10-27	53.35	53.42	52.78	52.85	214116
2021-10-28	52.90	53.35	52.85	53.25	152583
2021-10-29	53.40	53.43	52.29	52.58	228228
2021-11-01	52.55	53.08	52.23	52.85	290907
2021-11-02	53.75	53.75	52.85	53.00	241452
2021-11-03	52.98	53.99	52.78	53.23	249384
2021-11-04	53.25	53.43	51.94	52.08	274652
2021-11-05	52.70	53.35	52.64	53.03	255891
2021-11-08	53.43	53.84	53.15	53.80	399140
2021-11-09	53.83	54.28	53.83	53.36	223038
2021-11-10	53.35	53.88	53.28	53.40	256745
2021-11-11	53.40	53.45	52.85	53.43	152174
2021-11-12	53.53	53.88	53.18	53.48	297277
2021-11-15	53.75	53.78	53.18	53.60	335216
2021-11-16	53.60	53.78	52.75	53.23	206920
2021-11-17	52.88	53.35	52.33	53.35	341766
2021-11-18	53.45	53.53	53.08	53.35	222538
2021-11-19	53.18	53.38	52.73	53.15	319000
2021-11-22	53.35	54.08	53.18	53.53	375602
2021-11-23	53.73	54.16	53.58	53.73	272912
2021-11-24	53.83	54.03	53.43	53.80	217454
2021-11-26	53.13	53.60	52.35	52.83	234107
2021-11-29	53.00	53.13	52.30	52.38	306623
2021-11-30	52.23	52.80	51.83	52.43	639316
2021-12-01	52.80	53.60	51.95	51.98	364104
2021-12-02	52.30	53.59	52.20	53.33	366349
2021-12-03	53.68	53.83	52.98	53.33	236858
2021-12-06	53.70	54.85	53.38	54.60	267768
2021-12-07	54.83	54.93	54.40	54.73	224480
2021-12-08	54.80	55.25	54.65	55.15	273130
2021-12-09	55.03	55.30	54.48	54.95	188804
2021-12-10	55.40	55.45	54.84	55.13	216543
2021-12-13	55.00	56.06	54.85	55.70	308534
2021-12-14	55.85	56.05	55.10	55.15	223260
2021-12-15	55.33	56.44	55.33	56.30	356810
2021-12-16	56.43	56.59	55.43	55.90	288984
2021-12-17	55.78	56.18	55.35	55.73	1176664
2021-12-20	55.25	55.51	54.50	55.45	370430
2021-12-21	55.78	56.35	55.39	55.65	190686
2021-12-22	55.50	55.95	55.48	55.88	206316
2021-12-23	56.03	56.38	56.00	56.30	244518
2021-12-27	56.43	56.83	56.05	56.80	477335
2021-12-28	56.80	57.15	56.73	56.88	164980
2021-12-29	57.10	57.25	56.88	57.20	140369
2021-12-30	57.35	57.68	57.18	57.33	181539
2021-12-31	57.50	57.55	57.14	57.30	121790
2022-01-03	57.38	57.93	56.91	57.88	251539
2022-01-04	58.45	58.96	58.28	58.50	452185
2022-01-05	58.58	59.13	58.06	58.18	400021
2022-01-06	58.08	58.50	57.88	58.23	191254
2022-01-07	57.50	58.18	57.15	57.65	272065
2022-01-10	56.83	57.45	56.65	57.05	243580
2022-01-11	57.25	57.26	56.34	56.45	186618
2022-01-12	56.70	56.85	56.20	56.20	172555
2022-01-13	56.30	56.98	56.20	56.68	174325
2022-01-14	56.68	56.85	56.24	56.68	209829
2022-01-18	56.35	56.60	55.55	55.73	177066
2022-01-19	55.73	55.90	54.08	54.08	318046
2022-01-20	53.98	54.25	52.88	52.88	307524
2022-01-21	52.98	53.86	52.86	52.93	350465
2022-01-24	52.88	53.88	52.38	53.60	426874
2022-01-25	53.13	53.63	52.43	53.28	326298
2022-01-26	53.30	53.59	51.73	51.85	320313
2022-01-27	52.05	52.50	51.20	51.43	251422
2022-01-28	51.50	52.25	50.73	52.25	284622
2022-01-31	52.03	52.45	51.35	52.43	418030
2022-02-01	52.45	52.58	51.93	52.28	205102
2022-02-02	52.25	52.83	52.20	52.33	245385
2022-02-03	52.20	52.33	51.58	51.58	253230
2022-02-04	51.50	51.78	50.73	51.03	433206
2022-02-07	50.98	51.20	50.60	50.88	325985
2022-02-08	50.88	51.18	50.33	50.38	238751
2022-02-09	50.83	51.03	50.45	50.90	217559
2022-02-10	50.43	50.95	50.15	50.40	309737
2022-02-11	50.68	51.54	50.55	51.43	319188
2022-02-14	51.35	51.73	50.85	51.18	403135
2022-02-15	51.55	51.80	51.08	51.35	129016
2022-02-16	51.40	52.33	51.28	52.13	164078
2022-02-17	51.89	52.50	51.60	52.50	256852
2022-02-18	52.55	52.58	51.43	51.58	284922
2022-02-22	51.54	51.88	51.00	51.43	193056
2022-02-23	51.43	51.75	50.75	50.90	413728
2022-02-24	50.60	51.23	50.08	51.00	356385
2022-02-25	51.30	51.90	50.75	51.50	257845
2022-02-28	51.05	52.15	50.75	52.05	498295
2022-03-01	52.33	53.03	51.80	52.53	399363
2022-03-02	52.58	53.01	52.40	52.88	200718
2022-03-03	52.88	53.54	52.48	53.53	248970
2022-03-04	53.23	54.45	53.03	54.43	326276
2022-03-07	54.63	55.10	54.38	54.40	329980
2022-03-08	54.25	54.48	52.85	52.74	349222
2022-03-09	53.13	53.13	52.48	52.63	293651
2022-03-10	52.15	53.18	52.03	53.03	190047
2022-03-11	52.95	53.60	52.44	52.63	299341
2022-03-14	52.88	53.18	51.85	52.15	261032
2022-03-15	52.48	52.53	51.36	51.70	265950
2022-03-16	51.58	51.95	50.88	51.70	267693
2022-03-17	51.63	52.40	51.50	52.03	154281
2022-03-18	52.08	52.38	51.63	52.18	333636
2022-03-21	52.13	52.53	51.88	52.10	195896
2022-03-22	52.38	52.45	51.63	51.83	224062
2022-03-23	51.70	52.05	51.25	51.40	169112
2022-03-24	51.48	51.81	51.18	51.78	128143
2022-03-25	51.88	52.58	51.83	52.58	163700
2022-03-28	52.53	52.65	52.13	52.58	295538
2022-03-29	52.73	53.65	52.63	53.43	492729
2022-03-30	53.40	53.65	53.03	53.20	256155
2022-03-31	53.30	53.53	52.80	52.85	176077
2022-04-01	52.78	53.33	52.52	53.33	299314
2022-04-04	53.48	53.48	52.14	52.38	325612
2022-04-05	52.48	52.90	51.30	51.53	284653
2022-04-06	51.38	52.15	51.33	51.88	291468
2022-04-07	51.93	51.93	51.10	51.43	200265
2022-04-08	51.35	51.88	51.20	51.53	253335
2022-04-11	51.63	51.93	51.10	51.13	200208
2022-04-12	51.10	51.40	50.46	50.58	318462
2022-04-13	50.63	50.99	50.43	50.85	268201
2022-04-14	51.03	51.33	50.30	50.30	223355
2022-04-18	50.33	50.58	49.79	50.00	223044
2022-04-19	50.15	50.84	50.15	50.58	189544
2022-04-20	50.78	51.41	50.78	51.03	189292
2022-04-21	51.05	51.68	50.86	51.13	207628
2022-04-22	51.10	51.18	50.55	50.58	163314
2022-04-25	50.58	50.83	49.70	50.35	224310
2022-04-26	50.08	50.38	49.61	49.90	268278
2022-04-27	49.88	49.93	48.65	48.70	319385
2022-04-28	48.75	49.73	48.73	49.55	185248
2022-04-29	49.25	49.33	47.53	47.63	329779
2022-05-02	47.75	48.05	45.90	46.33	447524
2022-05-03	46.40	48.09	46.40	47.63	421606
2022-05-04	46.85	48.06	46.85	47.90	253556
2022-05-05	47.63	47.75	46.56	46.83	238608
2022-05-06	46.68	47.50	46.31	47.05	439061
2022-05-09	46.65	47.64	46.46	46.73	497351
2022-05-10	46.95	47.20	45.03	45.45	497947
2022-05-11	45.85	46.79	45.75	45.66	490453
2022-05-12	45.68	47.98	45.30	47.93	1052698
2022-05-13	48.03	48.55	46.93	47.30	487584
2022-05-16	47.35	47.86	46.89	47.60	273349
2022-05-17	47.95	48.69	47.60	48.65	293383
2022-05-18	48.63	49.31	48.28	48.63	336824
2022-05-19	48.28	48.65	47.63	47.63	323873
2022-05-20	47.93	48.08	47.15	47.85	249265
2022-05-23	48.38	48.70	47.83	48.25	280268
2022-05-24	48.48	49.40	47.83	49.28	245822
2022-05-25	49.30	49.85	49.14	49.70	304633
2022-05-26	50.00	50.28	49.65	49.70	329129
2022-05-27	49.73	50.21	49.25	49.30	227657
2022-05-31	49.15	49.20	48.40	49.08	417356
2022-06-01	49.00	49.03	47.79	48.40	248273
2022-06-02	48.30	48.59	47.58	48.45	246810
2022-06-03	48.33	48.53	47.70	47.83	206868
2022-06-06	48.10	48.51	47.65	48.30	329748
2022-06-07	48.23	49.05	48.05	49.03	223670
2022-06-08	48.58	48.68	47.50	47.75	235419
2022-06-09	47.93	48.47	47.59	47.63	196428
2022-06-10	47.50	48.35	47.08	48.18	272416
2022-06-13	47.53	47.95	46.98	47.25	485616
2022-06-14	47.38	47.60	46.30	47.08	477688
2022-06-15	47.38	49.00	47.20	48.43	440968
2022-06-16	48.05	48.10	46.30	46.60	467331
2022-06-17	46.75	47.33	46.60	47.10	978141
2022-06-21	46.88	47.31	46.30	46.33	261038
2022-06-22	46.25	47.40	46.13	46.83	297018
2022-06-23	46.83	48.13	46.83	48.05	189847
2022-06-24	48.00	48.48	47.63	47.65	594309
2022-06-27	47.75	48.40	47.50	47.93	258306
2022-06-28	48.28	48.58	47.78	47.83	175372
2022-06-29	47.65	47.90	47.41	47.83	181170
2022-06-30	47.70	48.10	47.18	47.60	211577
2022-07-01	47.80	48.78	47.80	48.58	153346
2022-07-05	48.25	48.83	47.88	48.75	266026
2022-07-06	48.58	48.98	48.08	48.55	219164
2022-07-07	48.80	48.80	48.03	48.15	119982
2022-07-08	48.13	48.30	47.63	47.68	179784
2022-07-11	47.58	47.80	47.03	47.35	144286
2022-07-12	47.50	48.13	47.43	47.78	115563
2022-07-13	47.38	47.70	47.10	47.43	126470
2022-07-14	46.88	47.86	46.78	47.75	152240
2022-07-15	48.40	48.74	48.05	48.53	224700
2022-07-18	48.68	49.00	48.29	48.45	249936
2022-07-19	48.63	49.20	48.63	49.00	226790
2022-07-20	49.00	49.40	48.68	49.00	232831
2022-07-21	48.33	48.53	47.93	48.43	192964
2022-07-22	48.68	48.79	48.23	48.75	131595
2022-07-25	48.95	50.01	48.90	49.63	168325
2022-07-26	49.78	50.10	49.60	49.95	133783
2022-07-27	49.70	49.85	49.23	49.40	144729
2022-07-28	49.70	50.30	49.54	49.98	178734
2022-07-29	50.00	50.83	49.85	50.68	220404
2022-08-01	50.70	50.79	50.01	50.35	212752
2022-08-02	50.70	50.70	48.45	48.55	333704
2022-08-03	48.55	48.70	47.73	47.85	331097
2022-08-04	47.85	47.96	47.00	47.18	281312
2022-08-05	47.10	47.26	46.60	46.98	203626
2022-08-08	47.13	47.63	46.89	47.20	186814
2022-08-09	47.45	47.48	46.86	46.44	218085
2022-08-10	46.65	47.15	46.45	46.73	235456
2022-08-11	46.85	47.45	46.80	47.25	154469
2022-08-12	47.38	47.60	47.25	47.55	189924
2022-08-15	47.38	48.03	47.08	47.93	133468
2022-08-16	48.03	48.55	47.83	48.38	218547
2022-08-17	48.08	48.55	47.50	48.13	311466
2022-08-18	48.13	48.43	47.70	47.75	296906
2022-08-19	47.70	47.90	46.98	47.18	237418
2022-08-22	47.00	47.10	46.40	46.45	371812
2022-08-23	46.45	46.86	46.25	46.28	328338
2022-08-24	46.45	46.65	46.00	46.05	246730
2022-08-25	46.00	46.77	45.98	46.68	215024
2022-08-26	46.83	46.83	45.94	46.03	196575
2022-08-29	45.90	46.10	45.39	45.83	233160
2022-08-30	45.90	46.15	45.50	45.65	163853
2022-08-31	45.88	46.06	44.86	44.88	392418
2022-09-01	44.88	44.90	44.10	44.50	250447
2022-09-02	44.80	44.89	44.15	44.30	184665
2022-09-06	44.38	44.44	43.88	44.15	208948
2022-09-07	44.00	45.00	43.95	45.00	260375
2022-09-08	44.70	45.43	44.45	45.25	276470
2022-09-09	45.33	45.94	45.25	45.70	148198
2022-09-12	46.10	46.58	45.98	46.40	163400
2022-09-13	45.70	45.88	44.95	45.23	203570
2022-09-14	45.15	45.15	44.16	44.50	238108
2022-09-15	44.60	44.80	44.16	44.18	175470
2022-09-16	44.13	44.75	43.70	44.75	455947
2022-09-19	44.15	44.68	43.96	44.60	259172
2022-09-20	44.00	44.04	43.46	43.95	208621
2022-09-21	44.13	44.45	42.88	42.88	219805
2022-09-22	42.68	42.70	41.85	42.33	296890
2022-09-23	41.95	42.18	41.30	41.63	302683
2022-09-26	41.50	41.50	39.03	39.53	387366
2022-09-27	39.80	39.83	38.46	38.60	314118
2022-09-28	38.75	39.86	38.38	39.58	365609
2022-09-29	39.35	39.39	38.30	38.70	262320
2022-09-30	39.05	39.69	38.95	39.43	302295
2022-10-03	39.83	40.03	39.24	39.58	320984
2022-10-04	39.80	40.68	39.48	39.80	384163
2022-10-05	39.38	39.38	37.74	38.25	369704
2022-10-06	38.03	38.12	36.99	37.80	433331
2022-10-07	37.78	38.12	37.13	37.48	374378
2022-10-10	37.58	38.14	37.44	37.95	256886
2022-10-11	37.83	39.08	37.50	38.98	487119
2022-10-12	38.85	39.76	38.55	39.15	358917
2022-10-13	38.75	40.20	38.38	39.95	328890
2022-10-14	40.38	40.85	39.75	39.75	385104
2022-10-17	40.28	41.01	40.13	40.53	405403
2022-10-18	40.65	40.95	39.98	40.40	402965
2022-10-19	39.68	39.95	39.14	39.55	288237
2022-10-20	39.75	40.01	39.26	39.58	372296
2022-10-21	39.75	40.45	39.31	40.23	397693
2022-10-24	40.50	40.94	40.23	40.45	376589
2022-10-25	40.75	42.10	40.63	41.98	257456
2022-10-26	42.35	42.52	41.76	42.23	283641
2022-10-27	42.63	43.43	42.56	42.70	335787
2022-10-28	42.58	43.58	42.33	43.53	372011
2022-10-31	43.13	43.55	42.85	43.48	373185
2022-11-01	43.40	43.50	41.03	41.15	587632
2022-11-02	41.08	42.18	40.76	41.33	488362
2022-11-03	40.00	40.17	38.70	39.58	589870
2022-11-04	39.75	40.65	39.56	40.60	295921
2022-11-07	40.85	41.15	40.00	40.63	403038
2022-11-08	40.38	40.93	39.85	39.34	411105
2022-11-09	39.40	39.68	38.63	38.65	262888
2022-11-10	39.63	40.43	38.78	40.33	517765
2022-11-11	40.20	40.73	40.00	40.60	269846
2022-11-14	40.63	40.63	39.50	39.98	429048
2022-11-15	40.35	40.43	39.19	39.53	494793
2022-11-16	39.60	39.78	38.93	39.03	328992
2022-11-17	38.68	39.09	38.45	39.00	373108
2022-11-18	39.50	39.68	39.03	39.45	363896
2022-11-21	39.45	40.01	39.30	39.93	238339
2022-11-22	39.98	40.15	39.46	39.73	276289
2022-11-23	39.55	39.80	38.83	39.23	232855
2022-11-25	39.35	39.74	39.23	39.60	107164
2022-11-28	39.38	40.06	39.20	39.30	326844
2022-11-29	39.30	40.13	38.98	40.08	325184
2022-11-30	39.70	39.88	38.43	39.60	680296
2022-12-01	39.88	40.15	38.58	38.83	425415
2022-12-02	38.88	39.72	38.48	39.33	535504
2022-12-05	39.18	39.24	38.28	38.53	350016
2022-12-06	38.38	38.50	37.79	38.10	349190
2022-12-07	38.05	38.98	37.92	38.40	495069
2022-12-08	38.50	38.91	38.05	38.10	258790
2022-12-09	37.98	38.46	37.78	38.20	225953
2022-12-12	38.10	38.23	37.14	37.45	442454
2022-12-13	38.30	38.90	37.60	37.60	616530
2022-12-14	37.30	38.29	37.25	37.48	446464
2022-12-15	37.45	37.54	37.00	37.05	426833
2022-12-16	36.30	36.63	34.65	35.23	1253573
2022-12-19	35.38	35.58	34.65	34.95	622993
2022-12-20	34.90	35.34	34.55	34.63	375092
2022-12-21	34.63	35.14	34.63	34.63	319900
2022-12-22	34.33	34.63	33.73	34.58	419118
2022-12-23	34.35	35.11	34.35	35.05	213648
2022-12-27	35.08	35.58	34.88	35.33	406976
2022-12-28	35.28	35.53	34.85	34.88	308987
2022-12-29	34.95	35.84	34.80	35.75	318913
2022-12-30	35.73	36.18	35.21	35.68	419336
2023-01-03	36.78	37.18	35.50	36.15	514006
2023-01-04	36.35	37.49	36.25	37.00	371677
2023-01-05	36.93	37.05	36.25	36.45	251762
2023-01-06	36.63	37.33	36.48	37.25	311979
2023-01-09	37.18	37.50	36.89	37.00	292129
2023-01-10	36.98	37.55	36.70	37.53	360591
2023-01-11	37.90	38.53	37.58	38.45	293359
2023-01-12	38.75	39.58	38.40	39.58	271129
2023-01-13	39.33	39.70	39.08	39.53	194527
2023-01-17	39.75	40.05	39.45	39.68	295644
2023-01-18	39.95	40.48	39.40	39.60	271834
2023-01-19	39.38	39.50	38.54	38.85	375190
2023-01-20	39.00	39.20	38.38	39.15	392027
2023-01-23	39.25	40.15	39.03	39.80	276877
2023-01-24	39.80	40.13	38.90	38.95	226886
2023-01-25	38.93	39.55	38.83	39.45	243412
2023-01-26	39.50	39.63	39.23	39.38	266362
2023-01-27	39.35	40.23	39.18	39.85	449301
2023-01-30	39.75	40.00	39.28	39.33	192062
2023-01-31	39.48	40.61	39.33	40.60	401294
2023-02-01	40.35	41.13	40.03	41.00	345450
2023-02-02	41.25	41.98	41.23	41.73	301540
2023-02-03	41.50	41.58	40.85	41.13	328651
2023-02-06	40.83	41.20	40.13	40.55	292782
2023-02-07	40.30	40.65	39.73	40.20	355960
2023-02-08	40.03	40.44	40.00	40.15	225222
2023-02-09	40.30	40.46	39.24	39.38	231242
2023-02-10	39.33	40.05	39.33	40.00	131774
2023-02-13	40.18	40.60	40.14	40.53	200399
2023-02-14	40.35	40.65	40.03	40.18	168582
2023-02-15	40.00	40.43	39.90	40.35	200194
2023-02-16	40.03	40.20	39.88	40.03	207066
2023-02-17	40.20	40.23	39.58	39.58	302903
2023-02-21	39.45	39.53	38.20	38.43	310245
2023-02-22	38.40	38.65	38.04	38.15	276568
2023-02-23	38.43	38.76	38.08	38.43	273015
2023-02-24	38.20	38.33	37.73	37.93	247339
2023-02-27	38.30	38.33	37.33	37.58	347710
2023-02-28	37.65	38.36	37.55	37.75	477551
2023-03-01	37.63	37.88	37.30	37.68	334371
2023-03-02	37.50	37.65	37.28	37.63	292928
2023-03-03	37.78	37.98	37.48	37.85	386934
2023-03-06	38.05	38.64	37.94	38.28	379206
2023-03-07	38.25	38.50	37.35	36.94	359238
2023-03-08	36.95	37.23	36.33	36.63	260234
2023-03-09	36.65	36.73	36.18	36.23	229089
2023-03-10	36.28	36.38	35.08	35.40	328525
2023-03-13	35.05	36.05	34.98	35.45	526957
2023-03-14	35.95	36.15	34.80	34.90	431597
2023-03-15	34.65	35.18	34.30	34.95	468504
2023-03-16	34.45	34.54	33.51	33.78	455405
2023-03-17	33.63	33.74	32.53	33.00	821268
2023-03-20	33.00	33.53	32.78	32.98	555046
2023-03-21	33.10	33.68	32.90	33.23	547376
2023-03-22	33.13	33.37	32.05	32.08	582889
2023-03-23	31.98	32.30	31.00	31.03	545004
2023-03-24	30.75	31.91	30.68	31.83	365764
2023-03-27	32.18	32.33	31.63	31.65	389688
2023-03-28	32.20	33.30	31.98	32.98	1091428
2023-03-29	33.23	33.98	32.98	33.85	752648
2023-03-30	34.15	34.65	33.48	33.95	378836
2023-03-31	34.20	34.38	33.70	34.35	440526
2023-04-03	34.50	34.68	33.75	34.03	370168
2023-04-04	34.28	34.55	33.25	33.45	436800
2023-04-05	33.30	33.53	33.20	33.38	322829
2023-04-06	33.63	36.05	33.23	35.25	3605080
2023-04-10	35.13	35.38	34.21	34.98	822864
2023-04-11	35.13	35.45	34.55	34.98	725792
2023-04-12	35.15	35.75	35.03	35.13	627478
2023-04-13	35.20	35.44	34.65	35.10	506065
2023-04-14	35.48	35.76	34.55	34.85	442647
2023-04-17	34.95	35.31	34.84	35.18	447147
2023-04-18	35.13	35.25	34.70	35.00	285964
2023-04-19	34.70	35.40	34.58	35.30	364208
2023-04-20	35.03	35.23	34.53	34.95	367772
2023-04-21	34.98	35.11	34.66	34.83	290215
2023-04-24	34.80	34.89	34.50	34.80	282228
2023-04-25	34.50	34.74	33.91	34.13	343593
2023-04-26	34.00	34.23	33.75	34.18	445396
2023-04-27	34.23	34.80	34.23	34.75	349493
2023-04-28	34.88	35.50	34.85	35.18	331098
2023-05-01	35.38	35.43	34.88	34.90	333546
2023-05-02	35.13	35.33	34.14	34.35	524996
2023-05-03	34.55	35.40	34.44	34.93	677490
2023-05-04	34.78	35.65	34.50	35.53	456234
2023-05-05	35.95	36.08	35.34	35.55	396349
2023-05-08	35.83	35.98	35.50	35.85	442390
2023-05-09	35.75	36.16	35.55	35.09	544925
2023-05-10	35.35	35.48	34.85	35.08	391283
2023-05-11	34.78	35.18	34.58	35.10	294594
2023-05-12	35.15	35.28	34.70	34.90	261240
2023-05-15	35.00	35.30	34.90	35.05	315870
2023-05-16	35.00	35.25	34.48	34.50	298201
2023-05-17	34.63	35.06	34.25	34.98	246578
2023-05-18	35.00	35.00	34.21	34.33	444453
2023-05-19	34.53	34.83	33.88	34.00	375322
2023-05-22	34.20	34.28	33.76	34.13	291714
2023-05-23	34.13	35.24	34.13	34.58	316147
2023-05-24	34.50	34.58	33.63	33.68	237842
2023-05-25	33.70	33.70	33.00	33.05	332056
2023-05-26	33.14	34.20	32.74	34.08	1081494
2023-05-30	34.23	35.01	34.13	34.88	361598
2023-05-31	34.68	35.00	34.55	34.70	503078
2023-06-01	34.80	34.85	34.03	34.18	300593
2023-06-02	34.38	35.38	34.38	35.20	304114
2023-06-05	35.10	35.16	34.65	35.20	247345
2023-06-06	34.93	35.70	34.83	35.65	240155
2023-06-07	35.93	37.28	35.88	37.13	496468
2023-06-08	37.00	37.03	36.25	36.50	380446
2023-06-09	36.45	36.65	36.11	36.30	201802
2023-06-12	36.25	36.50	35.98	36.20	222518
2023-06-13	36.30	36.53	36.08	36.18	256219
2023-06-14	36.30	36.48	35.99	36.20	266355
2023-06-15	36.38	37.03	35.85	37.03	239282
2023-06-16	37.18	37.25	36.40	37.08	552453
2023-06-20	37.05	37.05	36.22	36.35	194782
2023-06-21	36.23	36.28	35.78	35.95	207309
2023-06-22	36.00	36.02	34.95	35.43	252595
2023-06-23	35.35	35.40	34.60	34.73	549492
2023-06-26	34.80	36.35	34.73	36.28	259346
2023-06-27	36.18	36.48	35.75	36.20	254597
2023-06-28	36.13	36.13	35.28	35.75	256429
2023-06-29	35.58	36.38	35.50	36.38	279741
2023-06-30	36.65	36.81	35.78	36.25	355288
2023-07-03	36.30	36.65	36.22	36.60	180110
2023-07-05	36.38	36.84	36.03	36.33	254760
2023-07-06	35.90	36.23	35.40	35.95	225487
2023-07-07	35.83	36.78	35.83	36.48	262611
2023-07-10	36.30	36.63	36.10	36.63	253051
2023-07-11	36.88	37.03	36.49	36.73	325861
2023-07-12	37.00	37.43	36.18	36.18	266182
2023-07-13	36.20	37.18	36.10	37.15	264672
2023-07-14	37.13	37.23	36.55	36.63	292716
2023-07-17	36.13	36.50	35.80	35.90	294138
2023-07-18	35.90	36.50	35.85	36.18	280892
2023-07-19	36.60	36.71	36.10	36.65	198010
2023-07-20	36.60	36.66	36.23	36.45	226684
2023-07-21	36.55	36.61	36.24	36.30	199673
2023-07-24	36.38	37.10	36.38	37.05	301559
2023-07-25	37.05	37.06	36.50	36.53	163441
2023-07-26	36.55	37.03	36.25	37.00	232915
2023-07-27	36.98	37.25	36.43	36.53	313373
2023-07-28	36.88	37.13	36.46	36.55	454172
2023-07-31	36.55	36.95	36.43	36.90	272128
2023-08-01	36.78	36.85	36.00	36.40	183992
2023-08-02	36.18	36.45	36.04	36.15	241352
2023-08-03	35.88	36.10	35.33	36.08	313855
2023-08-04	36.05	36.33	35.93	36.10	302112
2023-08-07	36.20	36.90	36.13	36.85	236492
2023-08-08	36.98	37.50	36.30	37.45	441329
2023-08-09	37.08	38.03	37.05	37.50	398657
2023-08-10	37.65	37.98	37.26	37.45	246937
2023-08-11	37.45	37.54	37.10	37.28	325344
2023-08-14	37.15	37.22	36.54	36.68	249479
2023-08-15	36.30	36.49	36.16	35.56	325129
2023-08-16	34.48	34.85	33.63	33.75	688414
2023-08-17	33.73	33.93	33.45	33.55	580294
2023-08-18	33.43	33.98	33.28	33.80	243726
2023-08-21	33.70	33.70	33.00	33.05	331995
2023-08-22	33.23	33.50	32.85	32.98	237048
2023-08-23	32.98	33.54	32.83	33.40	320067
2023-08-24	33.43	33.68	33.13	33.28	284028
2023-08-25	33.40	33.73	33.19	33.28	198222
2023-08-28	33.28	33.73	33.25	33.25	241711
2023-08-29	33.35	33.78	33.15	33.73	254384
2023-08-30	33.83	34.03	33.63	33.73	162018
2023-08-31	33.73	33.78	33.35	33.43	271530
2023-09-01	33.55	33.78	33.28	33.33	169450
2023-09-05	33.08	33.14	32.43	32.80	301338
2023-09-06	32.83	33.00	32.40	32.95	227890
2023-09-07	32.70	32.88	32.33	32.33	309520
2023-09-08	32.33	32.45	32.04	32.25	195657
2023-09-11	32.35	32.35	31.83	31.90	218490
2023-09-12	31.88	31.93	31.59	31.88	218358
2023-09-13	31.93	32.08	31.08	31.20	275286
2023-09-14	31.45	32.23	31.45	32.10	260344
2023-09-15	31.93	32.55	31.83	32.50	827002
2023-09-18	32.30	32.30	31.58	31.58	289191
2023-09-19	31.55	32.10	31.55	31.75	183717
2023-09-20	31.90	32.63	31.85	31.90	312587
2023-09-21	31.78	31.98	30.38	30.40	501246
2023-09-22	30.43	30.68	29.93	29.98	374186
2023-09-25	29.78	29.93	29.31	29.35	650122
2023-09-26	29.15	29.45	28.95	29.05	512186
2023-09-27	29.15	29.68	28.65	28.75	377354
2023-09-28	28.90	29.56	28.78	29.10	445593
2023-09-29	29.55	29.70	28.43	28.58	602018
2023-10-02	28.50	28.68	27.93	28.18	477075
2023-10-03	27.98	28.04	27.13	27.40	335564
2023-10-04	27.55	27.95	27.30	27.95	237019
2023-10-05	27.93	28.51	27.83	28.05	414809
2023-10-06	27.80	28.23	27.15	28.03	373896
2023-10-09	27.88	28.75	27.88	28.65	361998
2023-10-10	28.70	28.85	28.38	28.53	263111
2023-10-11	28.78	28.98	28.56	28.88	218395
2023-10-12	28.73	28.73	27.85	28.05	371776
2023-10-13	27.93	28.20	27.33	27.70	389011
2023-10-16	27.93	28.38	27.68	28.25	486160
2023-10-17	28.00	28.65	28.00	28.28	569274
2023-10-18	28.10	28.28	27.33	27.35	433039
2023-10-19	27.33	27.63	26.75	26.78	425495
2023-10-20	26.83	27.00	26.43	26.45	503110
2023-10-23	26.43	26.64	26.18	26.23	406141
2023-10-24	26.30	26.65	26.24	26.60	355893
2023-10-25	26.20	26.48	25.83	25.83	388411
2023-10-26	26.05	26.49	25.95	26.30	275768
2023-10-27	26.45	26.63	26.05	26.15	559075
2023-10-30	26.38	26.66	25.68	26.23	371533
2023-10-31	26.48	27.23	26.30	26.90	602840
2023-11-01	26.90	27.10	26.03	26.78	537522
2023-11-02	27.28	28.40	27.28	28.38	496563
2023-11-03	29.00	29.78	29.00	29.30	418554
2023-11-06	29.25	29.63	28.95	29.48	407237
2023-11-07	29.38	29.45	28.90	28.44	397058
2023-11-08	28.30	28.30	27.50	27.80	361304
2023-11-09	27.90	28.00	26.75	26.88	499748
2023-11-10	27.10	27.45	26.80	27.30	247100
2023-11-13	26.98	27.35	26.55	27.25	249169
2023-11-14	28.40	29.45	28.40	29.20	402388
2023-11-15	29.25	29.73	29.11	29.40	324694
2023-11-16	29.25	29.31	28.58	28.65	300236
2023-11-17	28.93	29.08	28.61	29.05	304176
2023-11-20	29.05	29.33	28.63	29.30	352520
2023-11-21	29.13	29.13	28.25	28.58	236446
2023-11-22	28.93	29.25	28.59	28.75	221753
2023-11-24	28.65	29.03	28.53	29.03	150411
2023-11-27	28.80	29.05	28.45	28.90	261294
2023-11-28	28.90	29.25	28.40	29.10	313232
2023-11-29	29.50	29.93	29.06	29.20	278030
2023-11-30	29.25	29.43	28.98	29.15	390332
2023-12-01	29.15	30.70	28.92	30.65	370888
2023-12-04	30.53	30.95	30.45	30.78	285590
2023-12-05	30.70	30.90	30.58	30.80	326642
2023-12-06	30.98	31.39	30.78	30.93	299824
2023-12-07	30.98	31.94	30.66	31.75	758266
2023-12-08	31.55	31.65	31.20	31.63	299027
2023-12-11	31.50	31.80	31.25	31.58	347994
2023-12-12	31.55	31.66	31.28	31.48	316038
2023-12-13	31.63	33.45	31.40	33.35	462551
2023-12-14	34.45	35.90	33.88	35.33	867437
2023-12-15	35.45	35.53	34.71	34.80	1155261
2023-12-18	34.88	34.88	33.99	34.28	401760
2023-12-19	34.50	34.60	34.16	34.18	329412
2023-12-20	34.03	34.83	33.85	34.08	457997
2023-12-21	34.48	34.49	33.51	33.90	458033
2023-12-22	34.05	34.33	33.36	33.58	447362
2023-12-26	33.73	34.30	33.64	34.13	350224
2023-12-27	34.13	34.30	33.85	34.13	261310
2023-12-28	33.88	34.31	33.88	34.28	222740
2023-12-29	34.08	34.23	33.56	33.60	356700
2024-01-02	33.68	34.50	33.55	34.20	507463
2024-01-03	33.78	34.10	33.34	33.55	381835
2024-01-04	33.60	34.15	33.44	33.83	277167
2024-01-05	33.45	34.06	33.35	33.53	269392
2024-01-08	33.55	34.33	33.48	34.08	455505
2024-01-09	33.70	33.98	33.49	33.85	240044
2024-01-10	33.83	34.24	33.83	34.03	329846
2024-01-11	33.80	33.98	33.43	33.75	371063
2024-01-12	34.20	34.35	33.68	33.73	277034
2024-01-16	33.53	33.68	33.23	33.35	274718
2024-01-17	32.88	32.95	32.11	32.48	544754
2024-01-18	32.63	32.63	31.70	31.88	323533
2024-01-19	32.05	32.51	31.78	32.48	389422
2024-01-22	32.75	32.98	32.25	32.43	500816
2024-01-23	32.75	32.88	31.90	32.00	367984
2024-01-24	32.40	32.48	31.55	31.68	293573
2024-01-25	32.15	32.28	31.74	32.05	357233
2024-01-26	32.20	32.29	31.69	31.80	311211
2024-01-29	31.75	32.10	31.65	31.90	306227
2024-01-30	31.83	31.83	31.23	31.48	363367
2024-01-31	31.50	31.58	30.58	30.70	460730
2024-02-01	30.75	30.94	30.08	30.80	479165
2024-02-02	30.25	30.60	30.01	30.28	422625
2024-02-05	29.95	30.01	29.50	29.60	357735
2024-02-06	29.50	30.16	29.50	29.53	506446
2024-02-07	29.50	29.65	29.14	29.18	423181
2024-02-08	29.13	29.55	29.03	29.43	595589
2024-02-09	29.25	29.71	29.08	29.58	600673
2024-02-12	29.73	30.23	29.58	30.15	380146
2024-02-13	29.13	29.25	28.53	28.70	465744
2024-02-14	28.93	29.00	28.55	28.73	358070
2024-02-15	29.03	29.58	29.00	29.55	400659
2024-02-16	28.95	29.45	28.70	29.20	326444
2024-02-20	29.00	29.35	28.74	29.18	306994
2024-02-21	29.18	29.35	29.00	29.15	262918
2024-02-22	29.20	29.23	28.93	28.98	419418
2024-02-23	28.98	29.20	28.83	29.15	305188
2024-02-26	29.03	29.14	28.38	28.40	541203
2024-02-27	28.53	29.53	28.18	29.38	767194
2024-02-28	29.48	29.96	29.10	29.55	527529
2024-02-29	30.08	30.20	29.50	29.50	589560
2024-03-01	29.58	29.88	29.20	29.85	377575
2024-03-04	29.90	30.03	29.53	29.21	734879
2024-03-05	29.00	29.27	28.85	29.03	410874
2024-03-06	29.25	29.33	28.83	29.10	549777
2024-03-07	29.25	29.34	28.96	29.00	329502
2024-03-08	29.33	29.66	29.13	29.50	320809
2024-03-11	29.45	29.60	29.28	29.40	242136
2024-03-12	29.38	29.48	29.00	29.13	246195
2024-03-13	29.10	29.39	29.03	29.10	266860
2024-03-14	29.00	29.02	28.08	28.35	347366
2024-03-15	28.15	28.60	28.11	28.55	585775
2024-03-18	28.65	28.80	28.20	28.23	272581
2024-03-19	28.00	28.40	27.35	27.63	617793
2024-03-20	27.50	28.51	27.35	28.35	383276
2024-03-21	28.55	28.80	28.45	28.73	265578
2024-03-22	28.80	28.91	28.21	28.25	329978
2024-03-25	28.38	28.75	28.31	28.40	252738
2024-03-26	28.70	28.70	27.95	27.98	442355
2024-03-27	28.33	28.55	28.25	28.48	408673
2024-03-28	28.63	28.99	28.55	28.78	418758
2024-04-01	28.88	28.88	28.28	28.33	263429
2024-04-02	28.03	28.26	27.70	28.05	472087
2024-04-03	27.83	28.35	27.78	28.30	283870
2024-04-04	28.65	28.75	28.15	28.35	410872
2024-04-05	28.13	28.60	28.04	28.33	240863
2024-04-08	28.53	28.88	28.50	28.88	281605
2024-04-09	28.90	29.75	28.83	29.75	381374
2024-04-10	28.78	28.78	28.19	28.30	542642
2024-04-11	28.43	28.71	28.14	28.50	377438
2024-04-12	28.43	28.48	28.25	28.43	257846
2024-04-15	28.53	28.53	27.98	28.20	302622
2024-04-16	27.98	28.13	27.78	27.88	384486
2024-04-17	27.98	28.38	27.98	28.03	231053
2024-04-18	28.20	28.58	28.05	28.55	461443
2024-04-19	28.45	29.03	28.45	28.98	448175
2024-04-22	29.08	29.48	28.98	29.43	294016
2024-04-23	29.38	29.96	29.30	29.68	317629
2024-04-24	29.40	29.70	29.18	29.68	299222
2024-04-25	29.45	29.50	29.25	29.30	309541
2024-04-26	29.48	29.74	28.96	29.23	468321
2024-04-29	29.38	29.70	29.18	29.20	444985
2024-04-30	29.40	29.44	28.50	29.23	582214
2024-05-01	29.08	29.36	28.65	28.88	386823
2024-05-02	29.33	29.94	28.98	29.88	339264
2024-05-03	30.23	30.61	29.58	29.70	331187
2024-05-06	30.00	30.38	29.88	30.33	273568
2024-05-07	30.50	30.68	29.88	29.24	396964
2024-05-08	29.18	29.50	29.06	29.30	297370
2024-05-09	29.48	29.94	29.35	29.90	193117
2024-05-10	29.93	30.05	29.53	29.90	299116
2024-05-13	30.20	30.25	29.96	30.20	225666
2024-05-14	30.40	30.63	30.30	30.45	207014
2024-05-15	30.75	30.95	30.38	30.40	266358
2024-05-16	30.50	30.55	30.38	30.43	243372
2024-05-17	30.50	30.64	30.35	30.43	363328
2024-05-20	30.33	30.48	30.10	30.18	205410
2024-05-21	30.10	30.50	30.10	30.23	273209
2024-05-22	30.25	30.36	29.61	29.73	289271
2024-05-23	29.75	29.78	29.00	29.05	240758
2024-05-24	29.25	29.38	29.09	29.18	177801
2024-05-28	29.50	29.63	28.81	28.90	301187
2024-05-29	28.63	28.75	28.38	28.45	385608
2024-05-30	28.73	29.29	28.73	29.20	262839
2024-05-31	29.25	29.78	29.20	29.60	375906
2024-06-03	29.80	29.98	29.55	29.78	216011
2024-06-04	29.75	30.50	29.58	30.38	387932
2024-06-05	30.50	30.65	30.16	30.38	268980
2024-06-06	30.10	30.52	30.06	30.40	225836
2024-06-07	29.93	30.01	29.60	29.80	260949
2024-06-10	29.50	29.83	29.40	29.48	242740
2024-06-11	29.30	29.80	29.30	29.50	443209
2024-06-12	30.48	31.04	29.80	29.90	418604
2024-06-13	30.08	30.38	30.01	30.18	261716
2024-06-14	29.88	30.48	29.83	30.43	216226
2024-06-17	30.28	30.70	30.15	30.60	290074
2024-06-18	30.60	30.83	30.46	30.78	206669
2024-06-20	30.45	30.63	30.18	30.25	297530
2024-06-21	30.33	30.73	30.23	30.43	931095
2024-06-24	30.53	31.04	30.43	30.65	237669
2024-06-25	30.55	30.70	30.31	30.45	218210
2024-06-26	30.20	30.40	30.11	30.35	208105
2024-06-27	30.45	30.83	30.20	30.78	244529
2024-06-28	30.98	31.03	30.58	30.93	528722
2024-07-01	31.03	31.05	30.28	30.53	219862
2024-07-02	30.55	30.85	30.53	30.78	178498
2024-07-03	30.95	31.09	30.75	30.85	105224
2024-07-05	30.83	30.98	30.65	30.93	194629
2024-07-08	31.10	31.70	31.04	31.58	340320
2024-07-09	31.50	31.58	31.09	31.50	258453
2024-07-10	31.55	31.90	31.44	31.85	222138
2024-07-11	32.50	33.03	32.46	32.73	392022
2024-07-12	33.00	33.20	32.76	33.00	282671
2024-07-15	33.20	33.79	33.08	33.73	362713
2024-07-16	34.13	34.78	34.03	34.45	411230
2024-07-17	34.35	34.95	34.35	34.60	287214
2024-07-18	34.28	34.88	33.55	33.85	300462
2024-07-19	33.90	33.95	33.46	33.58	239530
2024-07-22	33.78	34.13	33.63	33.98	237367
2024-07-23	33.85	34.68	33.78	34.43	362764
2024-07-24	34.43	35.03	34.05	34.08	278095
2024-07-25	34.03	34.68	34.00	34.25	299742
2024-07-26	34.73	34.95	34.43	34.88	215784
2024-07-29	35.00	35.05	34.68	35.03	294369
2024-07-30	35.13	35.28	34.80	35.25	355115
2024-07-31	35.13	35.58	34.48	34.16	660027
2024-08-01	34.33	34.76	33.46	33.80	434828
2024-08-02	33.13	34.15	32.85	33.78	515539
2024-08-05	32.50	33.85	32.20	33.03	571882
2024-08-06	33.15	34.10	32.98	33.60	463605
2024-08-07	33.90	33.90	33.08	33.18	273909
2024-08-08	33.33	33.73	33.15	33.55	231063
2024-08-09	33.68	33.86	33.45	33.55	231298
2024-08-12	33.43	33.48	33.10	33.18	286009
2024-08-13	33.45	33.58	33.08	33.40	329564
2024-08-14	33.60	33.63	33.21	33.28	236296
2024-08-15	33.50	33.66	33.15	33.43	262770
2024-08-16	33.53	33.64	33.21	33.53	248402
2024-08-19	33.53	34.00	33.46	33.98	236829
2024-08-20	33.93	33.93	33.55	33.58	160564
2024-08-21	33.85	34.20	33.65	34.18	213168
2024-08-22	34.05	34.08	33.53	33.63	428712
2024-08-23	33.85	34.18	33.43	33.63	1236987
2024-08-26	33.95	34.00	33.20	33.23	412290
2024-08-27	33.13	33.43	32.88	33.43	468848
2024-08-28	33.20	33.70	33.18	33.55	346824
2024-08-29	33.73	33.73	32.88	33.13	485923
2024-08-30	33.00	33.15	32.35	32.80	560668
2024-09-03	32.68	33.25	32.68	33.13	336649
2024-09-04	33.13	33.61	33.05	33.30	212450
2024-09-05	33.73	33.80	33.38	33.55	337935
2024-09-06	33.60	33.70	33.25	33.40	342748
2024-09-09	33.25	33.36	32.84	33.20	294334
2024-09-10	33.30	33.80	32.99	33.80	283808
2024-09-11	33.63	33.63	32.71	33.18	423496
2024-09-12	33.13	34.10	33.13	33.95	323412
2024-09-13	34.25	34.40	33.90	34.40	259750
2024-09-16	34.50	34.60	34.25	34.35	276712
2024-09-17	34.53	34.63	34.25	34.38	277070
2024-09-18	34.40	34.85	34.16	34.33	300898
2024-09-19	34.58	34.66	33.95	34.38	274080
2024-09-20	34.18	34.33	33.64	34.00	1380064
2024-09-23	34.13	34.30	33.94	34.20	183715
2024-09-24	34.13	34.24	33.90	34.10	263238
2024-09-25	34.13	34.15	33.80	33.93	238418
2024-09-26	34.20	34.20	33.60	33.63	230454
2024-09-27	34.00	34.05	33.56	33.63	214257
2024-09-30	33.48	34.03	33.48	33.95	336911
2024-10-01	33.98	34.05	33.55	33.58	271258
2024-10-02	33.40	33.63	33.29	33.45	252331
2024-10-03	33.28	33.41	33.08	33.33	170403
2024-10-04	33.33	33.48	33.06	33.23	251485
2024-10-07	33.18	33.18	32.74	33.05	197186
2024-10-08	33.08	33.14	32.84	32.98	189724
2024-10-09	33.03	33.18	32.90	33.05	182994
2024-10-10	32.88	33.03	32.68	32.90	268754
2024-10-11	33.10	33.20	32.94	33.18	241447
2024-10-14	33.80	34.67	33.40	34.28	586609
2024-10-15	34.43	35.13	34.43	34.85	415611
2024-10-16	35.05	36.03	34.91	35.88	652406
2024-10-17	35.88	36.20	35.78	36.05	373166
2024-10-18	36.10	36.31	35.81	36.18	315104
2024-10-21	36.13	36.22	35.15	35.18	286300
2024-10-22	35.00	35.15	34.68	34.75	286822
2024-10-23	34.70	34.93	34.49	34.75	251964
2024-10-24	34.75	34.95	34.55	34.70	217968
2024-10-25	34.78	34.81	34.18	34.20	217150
2024-10-28	34.43	34.68	34.40	34.63	208070
2024-10-29	34.40	34.50	34.16	34.38	197644
2024-10-30	34.38	34.90	34.38	34.43	143859
2024-10-31	34.35	34.50	33.88	33.90	298912
2024-11-01	34.18	34.36	33.31	33.43	359319
2024-11-04	33.30	34.03	33.30	33.70	355647
2024-11-05	33.70	34.43	33.05	33.45	544156
2024-11-06	33.65	34.00	32.93	33.90	792144
2024-11-07	34.00	34.04	33.45	33.83	583251
2024-11-08	33.85	34.01	33.65	33.85	780397
2024-11-11	34.10	34.18	33.54	33.68	533293
2024-11-12	33.48	33.68	33.05	33.13	535504
2024-11-13	33.30	33.30	32.50	32.73	473677
2024-11-14	32.83	32.93	31.39	30.76	1246462
2024-11-15	30.90	30.95	29.33	30.15	1332579
2024-11-18	30.03	30.35	28.83	29.98	950839
2024-11-19	29.80	30.18	29.68	30.15	482716
2024-11-20	30.15	30.45	29.83	30.45	588189
2024-11-21	30.45	31.40	30.40	31.18	476190
2024-11-22	31.30	31.44	30.96	31.13	586021
2024-11-25	31.50	31.78	31.05	31.25	756302
2024-11-26	31.00	31.30	30.85	31.18	504437
2024-11-27	31.28	31.55	30.78	30.80	523975
2024-11-29	30.85	31.25	30.80	30.80	238467
2024-12-02	30.73	30.80	30.25	30.50	497218
2024-12-03	30.28	30.43	29.68	30.03	671258
2024-12-04	30.03	30.05	29.58	29.73	583686
2024-12-05	29.60	29.69	29.10	29.65	410326
2024-12-06	29.73	29.94	29.15	29.20	408142
2024-12-09	29.18	29.69	29.18	29.43	1118300
2024-12-10	29.38	29.46	28.95	29.13	643594
2024-12-11	29.28	29.53	28.85	29.45	924711
2024-12-12	29.38	29.75	29.26	29.28	707380
2024-12-13	29.13	29.58	29.01	29.35	727150
2024-12-16	29.33	29.88	29.26	29.30	584075
2024-12-17	29.18	29.59	29.05	29.10	512476
2024-12-18	29.10	29.40	27.68	27.68	519279
2024-12-19	27.83	28.13	27.30	27.33	562632
2024-12-20	27.18	28.03	27.15	27.93	1376684
2024-12-23	27.78	27.90	26.90	27.60	849500
2024-12-24	27.60	28.05	27.44	28.03	232276
2024-12-26	27.95	28.36	27.83	28.05	653476
2024-12-27	27.73	28.25	27.65	27.95	371949
2024-12-30	27.80	27.93	27.48	27.88	369690
2024-12-31	28.10	28.58	27.90	28.40	643944
2025-01-02	28.38	28.73	28.32	28.68	331983
2025-01-03	28.73	28.93	28.58	28.80	733002
2025-01-06	28.85	29.03	28.58	28.60	385898
2025-01-07	28.70	28.95	28.23	28.38	342957
2025-01-08	28.18	28.85	27.93	28.80	415514
2025-01-10	28.33	28.48	27.81	27.98	392704
2025-01-13	27.90	28.28	27.46	28.28	431828
2025-01-14	28.33	28.70	28.13	28.45	465952
2025-01-15	29.20	29.20	28.33	28.45	351691
2025-01-16	28.38	28.86	28.36	28.75	304077
2025-01-17	28.95	29.11	28.75	28.80	333023
2025-01-21	28.93	29.22	28.88	29.13	490324
2025-01-22	28.98	28.98	28.53	28.63	456953
2025-01-23	28.63	28.85	28.43	28.78	377826
2025-01-24	28.78	29.06	28.65	28.83	345316
2025-01-27	28.78	29.74	28.78	29.43	404532
2025-01-28	29.28	29.43	28.19	28.20	474457
2025-01-29	28.15	28.28	27.34	27.70	601466
2025-01-30	28.00	28.55	27.83	28.33	359082
2025-01-31	28.25	28.58	27.99	28.40	401679
2025-02-03	27.78	28.00	27.50	27.55	370720
2025-02-04	27.55	27.96	27.33	27.68	415355
2025-02-05	27.68	27.75	27.05	27.35	801240
2025-02-06	27.38	27.53	27.09	27.30	702708
2025-02-07	27.23	27.30	26.73	27.10	485883
2025-02-10	26.95	27.18	26.40	26.90	658869
2025-02-11	26.68	27.15	26.50	27.00	506862
2025-02-12	26.53	26.85	26.52	26.55	398750
2025-02-13	26.68	26.98	26.43	26.78	598804
2025-02-14	26.93	27.18	26.53	26.58	580549
2025-02-18	26.50	26.80	26.25	26.65	623022
2025-02-19	26.48	26.48	26.15	26.23	763693
2025-02-20	26.13	26.86	26.13	26.73	577826
2025-02-21	26.95	27.13	26.68	26.98	692156
2025-02-24	26.98	27.29	26.89	27.00	766140
2025-02-25	27.33	29.49	26.75	28.63	1423935
2025-02-26	28.65	28.74	27.83	28.00	1036006
2025-02-27	28.10	28.45	28.01	28.25	631598
2025-02-28	28.15	28.52	27.96	28.18	817992
2025-03-03	28.23	28.65	28.10	28.28	666890
2025-03-04	28.28	28.74	28.13	27.56	710635
2025-03-05	27.45	28.10	27.28	27.78	807750
2025-03-06	27.58	27.80	27.31	27.60	729528
2025-03-07	27.78	28.15	27.55	27.85	803984
2025-03-10	27.75	28.19	26.84	26.93	1281606
2025-03-11	27.08	27.23	25.80	25.88	1118377
2025-03-12	25.90	26.23	25.44	25.98	720586
2025-03-13	26.13	26.38	25.63	25.65	491672
2025-03-14	25.80	26.45	25.80	26.43	535490
2025-03-17	26.75	27.48	26.75	26.80	627846
2025-03-18	26.65	26.88	26.23	26.38	457860
2025-03-19	26.33	26.59	26.11	26.38	579866
2025-03-20	26.30	26.64	26.15	26.48	426942
2025-03-21	26.35	26.58	25.98	26.10	822534
2025-03-24	26.18	26.55	26.18	26.48	329581
2025-03-25	26.55	26.61	25.91	26.13	559315
2025-03-26	26.23	26.44	26.10	26.38	420900
2025-03-27	26.38	26.73	26.33	26.45	381349
2025-03-28	26.58	26.72	26.20	26.43	258737
2025-03-31	26.28	26.70	26.20	26.50	331860
2025-04-01	26.48	26.51	26.09	26.43	447506
2025-04-02	26.28	26.68	26.20	26.48	448819
2025-04-03	26.10	26.28	25.58	25.63	557045
2025-04-04	25.08	25.50	24.75	25.20	823708
2025-04-07	24.68	25.43	23.75	24.05	925346
2025-04-08	24.65	24.65	22.79	23.00	696163
2025-04-09	22.63	24.18	22.01	23.80	1099868
2025-04-10	21.18	21.98	19.73	20.58	2424632
2025-04-11	20.38	20.48	19.48	20.25	1601687
2025-04-14	20.65	20.96	20.33	20.90	1012153
2025-04-15	20.75	21.02	20.32	20.75	687880
2025-04-16	20.73	20.98	20.21	20.30	714646
2025-04-17	20.23	20.99	20.23	20.40	584392
2025-04-21	20.20	20.31	19.69	19.98	790002
2025-04-22	20.18	20.64	20.14	20.53	779113
2025-04-23	21.15	21.15	20.15	20.35	724149
2025-04-24	20.50	20.65	20.04	20.48	761096
2025-04-25	20.53	20.55	20.08	20.45	539957
2025-04-28	21.16	21.17	20.42	20.91	765793
2025-04-29	20.72	20.74	19.77	20.02	1360801
2025-04-30	20.05	20.27	19.33	20.17	989142
2025-05-01	20.24	20.75	19.81	20.63	717152
2025-05-02	20.76	21.33	20.61	20.73	833810
2025-05-05	20.59	20.88	20.23	20.31	685570
2025-05-06	20.19	20.47	19.86	20.30	539172
2025-05-07	20.46	20.47	19.92	20.08	561011
2025-05-08	20.13	20.36	19.82	20.26	647252
2025-05-09	20.28	20.31	19.86	20.14	643715
2025-05-12	20.69	21.09	20.55	20.92	747644
2025-05-13	21.00	21.06	20.53	20.77	653590
2025-05-14	20.66	20.87	20.56	20.77	710428
2025-05-15	20.72	21.23	20.72	21.16	482541
2025-05-16	21.20	21.78	21.18	21.72	550276
2025-05-19	21.34	21.97	21.23	21.94	425647
2025-05-20	21.76	22.29	21.75	21.78	589800
2025-05-21	21.50	21.65	20.85	21.03	434367
2025-05-22	20.88	21.05	20.63	20.96	432539
2025-05-23	20.81	21.23	20.73	21.20	393220
2025-05-27	21.52	22.03	21.23	21.87	540150
2025-05-28	21.90	21.97	21.69	21.80	354882
2025-05-29	22.02	22.19	21.83	22.02	439398
2025-05-30	21.92	22.06	21.70	21.73	514011
2025-06-02	21.38	21.67	21.26	21.58	470250
2025-06-03	21.49	21.91	21.36	21.60	321216
2025-06-04	21.59	21.86	21.59	21.79	625422
2025-06-05	21.74	21.90	21.54	21.90	286884
2025-06-06	22.07	22.62	21.84	22.41	538344
2025-06-09	22.60	23.18	22.52	22.87	638959
2025-06-10	23.08	23.10	22.67	22.79	674561
2025-06-11	23.01	23.07	22.70	22.95	642331
2025-06-12	22.85	23.44	22.83	23.41	679764
2025-06-13	23.15	23.53	22.92	23.23	480453
2025-06-16	23.44	23.46	22.94	22.98	489043
2025-06-17	22.90	23.04	22.68	22.73	473298
2025-06-18	22.71	23.04	22.60	22.88	458339
2025-06-20	22.93	22.99	22.34	22.56	1345621
2025-06-23	22.53	22.80	22.11	22.64	417556
2025-06-24	22.69	22.88	22.28	22.32	418466
2025-06-25	22.15	22.29	21.79	22.01	398413
2025-06-26	22.12	22.41	22.06	22.34	447949
2025-06-27	22.43	22.50	22.15	22.25	328965
2025-06-30	22.23	22.26	21.91	22.20	527772
2025-07-01	21.97	22.74	21.97	22.36	546243
2025-07-02	22.34	22.67	22.17	22.62	911908
2025-07-03	22.63	22.89	22.58	22.75	212292
2025-07-07	22.58	22.68	22.23	22.41	545080
2025-07-08	22.37	22.97	22.33	22.95	541253
2025-07-09	23.00	23.17	22.70	22.87	450951
2025-07-10	22.75	23.35	22.75	23.11	475561
2025-07-11	22.95	23.28	22.76	23.24	578042
2025-07-14	23.19	23.46	23.02	23.45	466619
2025-07-15	23.55	23.56	22.85	22.86	372406
2025-07-16	23.24	23.60	22.83	23.15	512106
2025-07-17	23.00	23.29	22.75	22.92	348399
2025-07-18	22.99	23.04	22.31	22.60	511352
2025-07-21	22.74	22.97	22.61	22.88	359483
2025-07-22	22.85	23.27	22.75	23.16	333487
2025-07-23	23.29	23.38	23.03	23.37	355932
2025-07-24	23.22	23.24	22.75	22.79	389962
2025-07-25	22.79	22.89	22.62	22.86	215179
2025-07-28	22.81	22.89	22.44	22.44	416527
2025-07-29	22.52	22.86	22.42	22.62	427584
2025-07-30	22.64	22.67	21.90	22.15	489111
2025-07-31	22.00	22.27	21.92	22.00	560883
2025-08-01	22.15	22.21	21.63	21.82	493993
2025-08-04	21.85	22.29	21.63	22.29	596260
2025-08-05	22.17	22.33	21.66	22.16	367403
2025-08-06	22.23	22.34	22.07	22.20	497458
2025-08-07	22.41	22.51	22.22	22.37	382954
2025-08-08	22.39	22.53	22.00	22.07	374787
2025-08-11	22.00	22.19	21.85	21.93	483735
2025-08-12	22.02	22.44	21.95	21.97	701495
2025-08-13	21.93	22.42	21.74	22.33	757258
2025-08-14	22.01	22.24	21.86	22.18	794048
2025-08-15	22.25	22.25	21.90	21.94	518996

Explore More About DEA

Coins representing dividend payouts and trends

DEA Dividend History

Discover Easterly Government Properties'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

DEA Stock Split History

Discover Easterly Government Properties'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

DEA Historical Prices

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

Web Analytics