DGRO Historical Prices

Summary

Key Stock Metrics

54.09

(April 7, 2025)

52-Week Low

65.08

(November 29, 2024)

52-Week High

65.08

(November 29, 2024)

All-Time High

62.03

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-06-12	24.80	24.83	24.65	24.68	36862
2014-06-13	24.73	24.77	24.73	24.75	2753
2014-06-16	24.80	24.85	24.80	24.82	4132
2014-06-17	24.85	24.92	24.80	24.89	22901
2014-06-18	24.90	25.10	24.88	25.10	10542
2014-06-19	25.14	25.16	25.08	25.15	30447
2014-06-20	25.22	25.22	25.10	25.15	21347
2014-06-23	25.14	25.16	25.05	25.07	31648
2014-06-24	25.09	25.16	24.94	24.96	21733
2014-06-25	24.91	25.04	24.91	25.03	9601
2014-06-26	24.93	24.95	24.93	24.93	1235
2014-06-27	25.05	25.07	25.04	25.07	3750
2014-06-30	25.05	25.13	25.02	25.03	9834
2014-07-01	25.08	25.27	25.08	25.23	3114
2014-07-02	25.20	25.20	25.18	25.18	4668
2014-07-03	25.23	25.29	25.23	25.26	4428
2014-07-07	25.25	25.25	25.17	25.25	36906
2014-07-08	25.19	25.19	25.12	25.14	41430
2014-07-09	25.18	25.21	25.16	25.21	19110
2014-07-10	25.05	25.15	25.00	25.12	4060
2014-07-11	25.02	25.09	25.02	25.09	4184
2014-07-14	25.13	25.23	25.13	25.19	30177
2014-07-15	25.15	25.15	25.08	25.13	14071
2014-07-16	25.29	25.29	25.15	25.22	5468
2014-07-17	25.22	25.24	25.00	25.00	41722
2014-07-18	25.05	25.23	25.05	25.18	34623
2014-07-21	25.22	25.22	25.09	25.09	13847
2014-07-22	25.22	25.24	25.21	25.22	19698
2014-07-23	25.20	25.20	25.18	25.20	2498
2014-07-24	25.20	25.20	25.17	25.17	6542
2014-07-25	25.12	25.13	25.02	25.03	25307
2014-07-28	25.02	25.07	24.95	25.05	44606
2014-07-29	25.09	25.10	24.94	24.94	12506
2014-07-30	24.98	24.99	24.81	24.88	20991
2014-07-31	24.78	24.78	24.41	24.44	13545
2014-08-01	24.38	24.48	24.32	24.41	19385
2014-08-04	24.40	24.58	24.30	24.58	18095
2014-08-05	24.52	24.52	24.30	24.36	14854
2014-08-06	24.24	24.36	24.20	24.34	6577
2014-08-07	24.36	24.44	24.21	24.24	27573
2014-08-08	24.31	24.53	24.28	24.53	10232
2014-08-11	24.61	24.70	24.61	24.63	7893
2014-08-12	24.59	24.61	24.52	24.61	14456
2014-08-13	24.62	24.77	24.62	24.75	12303
2014-08-14	24.76	24.85	24.76	24.84	19794
2014-08-15	24.90	24.95	24.70	24.83	23565
2014-08-18	25.02	25.05	24.97	25.04	9004
2014-08-19	25.06	25.22	25.06	25.20	15886
2014-08-20	25.20	25.31	25.18	25.30	25378
2014-08-21	25.30	25.40	25.30	25.35	81995
2014-08-22	25.33	25.36	25.25	25.31	12285
2014-08-25	25.36	25.43	25.35	25.40	9224
2014-08-26	25.39	25.46	25.38	25.40	15669
2014-08-27	25.41	25.41	25.36	25.39	4491
2014-08-28	25.33	25.40	25.29	25.39	23191
2014-08-29	25.43	25.43	25.34	25.41	15483
2014-09-02	25.44	25.44	25.30	25.37	30703
2014-09-03	25.40	25.49	25.37	25.37	91308
2014-09-04	25.38	25.53	25.38	25.42	44097
2014-09-05	25.42	25.54	25.40	25.51	11432
2014-09-08	25.56	25.56	25.42	25.47	16224
2014-09-09	25.40	25.48	25.36	25.37	43391
2014-09-10	25.36	25.45	25.30	25.43	215362
2014-09-11	25.40	25.45	25.31	25.45	13065
2014-09-12	25.45	25.45	25.25	25.30	15457
2014-09-15	25.32	25.36	25.26	25.33	74376
2014-09-16	25.34	25.56	25.31	25.50	27346
2014-09-17	25.53	25.58	25.46	25.53	27188
2014-09-18	25.56	25.64	25.56	25.64	17418
2014-09-19	25.68	25.73	25.60	25.64	20554
2014-09-22	25.61	25.61	25.41	25.44	26178
2014-09-23	25.42	25.43	25.27	25.27	27785
2014-09-24	25.10	25.32	25.08	25.30	34803
2014-09-25	25.28	25.28	24.94	24.95	118041
2014-09-26	24.97	25.17	24.95	25.14	18202
2014-09-29	25.04	25.10	24.91	25.08	39950
2014-09-30	25.12	25.13	24.97	25.01	22669
2014-10-01	24.98	24.98	24.68	24.72	42010
2014-10-02	24.65	24.76	24.45	24.70	51283
2014-10-03	24.81	25.02	24.78	25.01	27195
2014-10-06	25.07	25.10	24.89	24.97	28781
2014-10-07	24.92	24.92	24.62	24.63	18527
2014-10-08	24.61	25.06	24.58	25.06	31400
2014-10-09	25.03	25.23	24.57	24.58	52055
2014-10-10	24.64	24.69	24.38	24.38	58209
2014-10-13	24.42	24.44	24.01	24.02	30966
2014-10-14	24.15	24.27	24.04	24.10	42953
2014-10-15	23.90	23.97	23.47	23.91	120824
2014-10-16	23.90	24.03	23.51	23.90	37001
2014-10-17	24.11	24.28	24.04	24.23	56787
2014-10-20	24.10	24.38	24.10	24.37	67132
2014-10-21	24.52	24.72	24.46	24.72	68063
2014-10-22	24.75	24.85	24.59	24.59	22464
2014-10-23	24.91	25.01	24.83	24.87	105370
2014-10-24	25.01	25.09	24.87	25.09	33118
2014-10-27	25.95	25.95	24.93	25.06	29586
2014-10-28	25.25	25.33	25.14	25.30	58444
2014-10-29	25.42	25.42	25.15	25.30	40027
2014-10-30	25.29	25.60	25.26	25.44	37766
2014-10-31	25.84	25.85	25.57	25.74	37034
2014-11-03	25.85	25.85	25.62	25.62	51957
2014-11-04	25.72	25.72	25.53	25.64	24095
2014-11-05	25.86	25.86	25.68	25.84	104033
2014-11-06	25.88	25.90	25.70	25.88	97608
2014-11-07	25.94	25.94	25.82	25.91	41321
2014-11-10	25.95	26.05	25.90	26.03	66434
2014-11-11	26.11	26.11	25.98	26.03	14386
2014-11-12	26.01	26.05	25.95	26.04	26393
2014-11-13	26.13	26.14	26.06	26.14	16686
2014-11-14	26.12	26.12	25.97	26.03	30270
2014-11-17	26.05	26.07	25.98	26.07	35622
2014-11-18	26.13	26.23	26.05	26.18	55074
2014-11-19	26.25	26.25	26.10	26.21	30455
2014-11-20	26.19	26.25	26.12	26.24	47982
2014-11-21	26.54	26.58	26.34	26.39	37276
2014-11-24	26.55	26.55	26.42	26.48	55361
2014-11-25	26.58	26.58	26.42	26.48	358286
2014-11-26	26.57	26.57	26.45	26.55	18378
2014-11-28	26.59	26.59	26.48	26.50	17421
2014-12-01	27.71	27.71	26.32	26.40	50473
2014-12-02	26.44	26.59	26.39	26.55	116449
2014-12-03	26.64	26.66	26.56	26.63	53914
2014-12-04	26.66	26.66	26.44	26.61	66043
2014-12-05	26.69	26.69	26.55	26.63	57400
2014-12-08	26.63	26.63	26.31	26.43	87735
2014-12-09	26.27	26.41	26.11	26.41	76576
2014-12-10	26.45	26.45	25.93	25.99	68626
2014-12-11	26.10	26.33	26.06	26.14	84144
2014-12-12	26.00	26.03	25.70	25.73	75926
2014-12-15	25.85	26.00	25.45	25.60	108302
2014-12-16	25.50	25.98	25.46	25.46	1208231
2014-12-17	25.64	26.00	25.55	25.90	80391
2014-12-18	26.41	26.56	25.63	26.55	88737
2014-12-19	26.77	26.77	26.51	26.55	32495
2014-12-22	26.78	26.83	26.63	26.83	52918
2014-12-23	26.95	27.01	26.60	26.94	100491
2014-12-24	26.95	26.95	26.80	26.88	16271
2014-12-26	27.00	27.00	26.85	26.91	33466
2014-12-29	26.95	26.95	26.64	26.93	34880
2014-12-30	26.91	26.94	26.75	26.80	39279
2014-12-31	26.91	26.91	26.51	26.53	30037
2015-01-02	26.64	26.79	26.28	26.51	38644
2015-01-05	26.40	26.59	25.98	26.06	60058
2015-01-06	26.05	26.15	25.70	25.85	62982
2015-01-07	26.09	26.17	25.97	26.15	37325
2015-01-08	26.43	26.62	26.41	26.59	36419
2015-01-09	26.70	26.70	26.32	26.39	49300
2015-01-12	26.49	26.49	26.14	26.21	26102
2015-01-13	26.45	26.53	25.93	26.12	32938
2015-01-14	25.99	26.01	25.72	25.99	158958
2015-01-15	26.05	26.06	25.79	25.86	71802
2015-01-16	25.80	26.14	25.74	26.14	20241
2015-01-20	26.31	26.70	25.90	26.15	48133
2015-01-21	26.14	26.28	26.00	26.23	22919
2015-01-22	26.43	26.59	26.18	26.58	45697
2015-01-23	26.62	26.62	26.36	26.36	60860
2015-01-26	26.45	26.49	26.25	26.49	62345
2015-01-27	26.26	26.31	26.01	26.19	87843
2015-01-28	26.30	26.42	25.76	25.76	69931
2015-01-29	25.86	25.99	25.60	25.98	112564
2015-01-30	25.86	25.88	25.55	25.55	235291
2015-02-02	25.67	25.85	25.39	25.80	42833
2015-02-03	25.99	26.29	25.97	26.29	104892
2015-02-04	26.26	26.31	26.11	26.16	55600
2015-02-05	26.30	26.43	26.21	26.41	21539
2015-02-06	26.51	26.51	26.23	26.27	44492
2015-02-09	26.26	26.31	25.96	26.14	39014
2015-02-10	26.39	26.50	26.20	26.48	69655
2015-02-11	26.45	26.49	26.26	26.39	21601
2015-02-12	26.52	26.63	26.49	26.63	29548
2015-02-13	26.63	26.73	26.58	26.73	39973
2015-02-17	26.64	26.75	26.61	26.74	50092
2015-02-18	26.72	26.81	26.67	26.79	31711
2015-02-19	26.77	26.81	26.65	26.70	30134
2015-02-20	26.63	26.89	26.56	26.88	53710
2015-02-23	26.74	26.87	26.73	26.84	21142
2015-02-24	26.84	27.03	26.83	27.00	45959
2015-02-25	26.97	27.02	26.92	27.00	35382
2015-02-26	27.02	27.02	26.88	26.94	28158
2015-02-27	26.98	26.98	26.88	26.90	30273
2015-03-02	26.95	27.02	26.87	27.01	41851
2015-03-03	26.99	26.99	26.77	26.88	47050
2015-03-04	26.84	26.85	26.63	26.74	48992
2015-03-05	26.81	26.81	26.70	26.77	31390
2015-03-06	26.67	26.67	26.30	26.34	55454
2015-03-09	26.43	26.56	26.37	26.53	37935
2015-03-10	26.39	26.39	26.14	26.14	48155
2015-03-11	26.21	26.21	26.01	26.04	53678
2015-03-12	26.16	26.37	26.15	26.37	92404
2015-03-13	26.32	26.32	26.01	26.17	32142
2015-03-16	26.33	26.54	26.15	26.52	42747
2015-03-17	26.47	26.47	26.29	26.45	47060
2015-03-18	26.41	26.81	26.24	26.72	72124
2015-03-19	26.74	26.74	26.51	26.59	194030
2015-03-20	26.70	26.86	26.68	26.83	83271
2015-03-23	26.87	26.92	26.82	26.82	63953
2015-03-24	26.86	26.86	26.62	26.65	73441
2015-03-25	26.56	26.56	26.12	26.12	61658
2015-03-26	26.09	26.15	25.91	26.06	80335
2015-03-27	25.96	26.13	25.96	26.12	39988
2015-03-30	26.33	26.49	26.21	26.44	65152
2015-03-31	26.36	26.45	26.25	26.31	34098
2015-04-01	26.29	26.29	26.02	26.12	52762
2015-04-02	26.17	26.27	26.15	26.24	28480
2015-04-06	26.02	26.50	26.00	26.44	62189
2015-04-07	26.47	26.52	26.35	26.36	46314
2015-04-08	26.47	26.50	26.23	26.37	28402
2015-04-09	26.41	26.56	26.33	26.51	34294
2015-04-10	26.61	26.74	26.56	26.74	37963
2015-04-13	26.74	26.76	26.53	26.57	62196
2015-04-14	26.58	26.66	26.41	26.60	55206
2015-04-15	26.72	26.78	26.65	26.70	49599
2015-04-16	26.68	26.70	26.56	26.59	53020
2015-04-17	26.50	26.53	26.22	26.31	45515
2015-04-20	26.51	26.65	26.51	26.57	28112
2015-04-21	26.69	26.69	26.47	26.55	49811
2015-04-22	26.55	26.69	26.45	26.63	40019
2015-04-23	26.63	26.75	26.53	26.65	29306
2015-04-24	26.79	26.80	26.65	26.80	19234
2015-04-27	26.92	26.92	26.63	26.63	28701
2015-04-28	26.69	26.78	26.55	26.78	19600
2015-04-29	26.59	26.70	26.54	26.58	30738
2015-04-30	26.55	26.59	26.25	26.34	46838
2015-05-01	26.50	26.67	26.47	26.67	32608
2015-05-04	26.70	26.80	26.70	26.74	28342
2015-05-05	26.64	26.67	26.38	26.42	37187
2015-05-06	26.57	26.57	26.21	26.29	32438
2015-05-07	26.38	26.50	26.30	26.45	23628
2015-05-08	26.77	26.80	26.70	26.76	41584
2015-05-11	26.79	26.79	26.61	26.62	78472
2015-05-12	26.56	26.64	26.37	26.57	53478
2015-05-13	26.57	26.70	26.50	26.57	38193
2015-05-14	26.60	26.86	26.60	26.86	24992
2015-05-15	26.99	26.99	26.80	26.89	76438
2015-05-18	26.87	26.97	26.87	26.95	30347
2015-05-19	26.97	26.98	26.82	26.84	88127
2015-05-20	26.95	27.04	26.86	26.95	45971
2015-05-21	26.96	27.00	26.90	26.92	30507
2015-05-22	26.96	26.97	26.84	26.85	49236
2015-05-26	26.84	26.84	26.55	26.64	55144
2015-05-27	26.72	26.89	26.67	26.89	20302
2015-05-28	26.89	26.89	26.73	26.82	26864
2015-05-29	26.90	26.90	26.58	26.67	46073
2015-06-01	26.80	26.80	26.61	26.70	27655
2015-06-02	26.67	26.75	26.55	26.64	34081
2015-06-03	26.78	26.80	26.62	26.73	17310
2015-06-04	26.64	26.68	26.43	26.47	32779
2015-06-05	26.45	26.45	26.32	26.39	53073
2015-06-08	26.35	26.40	26.25	26.25	23259
2015-06-09	26.28	26.33	26.21	26.27	57888
2015-06-10	26.38	26.58	26.38	26.55	23855
2015-06-11	26.60	26.67	26.58	26.64	18030
2015-06-12	26.60	26.60	26.42	26.44	45933
2015-06-15	26.37	26.37	26.16	26.29	36677
2015-06-16	26.19	26.45	26.19	26.45	21879
2015-06-17	26.55	26.56	26.36	26.51	31865
2015-06-18	26.52	26.85	26.52	26.80	18146
2015-06-19	26.87	26.87	26.68	26.68	171955
2015-06-22	26.86	26.86	26.75	26.80	66071
2015-06-23	26.88	26.88	26.70	26.78	24488
2015-06-24	26.60	26.60	26.37	26.38	30102
2015-06-25	26.45	26.45	26.28	26.28	48587
2015-06-26	26.36	26.38	26.24	26.34	26147
2015-06-29	26.24	26.24	25.83	25.85	86191
2015-06-30	26.05	26.05	25.76	25.85	57870
2015-07-01	26.13	26.13	25.92	26.05	69846
2015-07-02	26.07	26.20	25.97	26.09	50193
2015-07-06	25.99	26.06	25.87	25.98	39558
2015-07-07	26.09	26.24	25.75	26.21	70661
2015-07-08	26.09	26.09	25.82	25.85	42983
2015-07-09	26.20	26.20	25.86	25.89	90443
2015-07-10	26.21	26.21	26.04	26.17	172142
2015-07-13	26.39	26.39	26.25	26.38	27909
2015-07-14	26.36	26.49	26.36	26.46	86989
2015-07-15	26.48	26.48	26.38	26.42	21036
2015-07-16	26.55	26.57	26.50	26.57	29053
2015-07-17	26.55	26.55	26.41	26.47	53371
2015-07-20	26.46	26.52	26.42	26.47	49338
2015-07-21	26.48	26.48	26.24	26.31	52629
2015-07-22	26.27	26.33	26.16	26.19	39535
2015-07-23	26.17	26.21	26.04	26.05	26185
2015-07-24	26.00	26.05	25.82	25.86	30057
2015-07-27	26.07	26.07	25.68	25.75	140210
2015-07-28	25.95	26.14	25.81	26.10	35341
2015-07-29	26.19	26.35	26.13	26.31	48673
2015-07-30	26.32	26.37	26.17	26.37	38622
2015-07-31	26.44	26.45	26.33	26.35	79010
2015-08-03	26.32	26.32	26.15	26.24	36430
2015-08-04	26.38	26.38	26.18	26.21	29203
2015-08-05	26.48	26.48	26.33	26.36	192894
2015-08-06	26.36	26.37	26.11	26.17	61666
2015-08-07	26.19	26.19	26.02	26.11	29731
2015-08-10	26.35	26.40	26.29	26.38	39402
2015-08-11	26.21	26.25	26.09	26.17	80327
2015-08-12	26.12	26.25	25.87	26.24	47334
2015-08-13	26.29	26.30	26.12	26.19	115716
2015-08-14	26.23	26.30	26.15	26.29	64562
2015-08-17	26.17	26.43	26.16	26.42	35540
2015-08-18	26.36	26.47	26.34	26.36	16779
2015-08-19	26.34	26.36	26.06	26.22	57476
2015-08-20	25.93	26.02	25.76	25.76	476663
2015-08-21	25.57	25.61	25.06	25.08	136404
2015-08-24	24.70	24.76	22.75	24.14	415265
2015-08-25	24.93	24.93	23.73	23.75	134851
2015-08-26	24.44	24.55	23.85	24.54	178055
2015-08-27	25.48	25.48	24.62	24.97	198035
2015-08-28	25.03	25.05	24.83	24.96	95864
2015-08-31	24.86	24.91	24.73	24.82	83852
2015-09-01	24.44	24.44	24.03	24.17	172639
2015-09-02	24.41	24.57	24.25	24.57	254428
2015-09-03	24.70	24.83	24.53	24.64	58959
2015-09-04	24.38	24.38	24.10	24.26	112229
2015-09-08	24.57	24.81	24.52	24.81	90727
2015-09-09	25.08	25.08	24.38	24.45	215157
2015-09-10	24.43	24.70	24.37	24.53	101954
2015-09-11	24.49	24.64	24.36	24.64	42261
2015-09-14	24.65	24.65	24.45	24.52	39548
2015-09-15	24.54	24.86	24.54	24.82	95373
2015-09-16	24.87	25.06	24.84	25.04	76821
2015-09-17	25.07	25.32	24.94	25.02	20878
2015-09-18	24.75	24.85	24.57	24.58	57568
2015-09-21	24.71	24.89	24.65	24.78	27910
2015-09-22	24.50	24.55	24.35	24.49	72619
2015-09-23	24.55	24.55	24.35	24.45	66635
2015-09-24	24.33	24.45	24.13	24.40	100337
2015-09-25	24.34	24.48	24.21	24.25	35210
2015-09-28	24.19	24.19	23.75	23.81	115135
2015-09-29	23.79	23.99	23.74	23.92	85579
2015-09-30	24.12	24.27	24.02	24.25	182277
2015-10-01	24.30	24.30	24.02	24.26	35504
2015-10-02	24.00	24.64	23.98	24.64	151534
2015-10-05	24.82	25.15	24.82	25.10	82112
2015-10-06	25.20	25.20	24.99	25.07	61376
2015-10-07	25.13	25.29	25.05	25.22	44081
2015-10-08	25.17	25.58	25.16	25.57	69111
2015-10-09	25.58	25.61	25.49	25.56	68996
2015-10-12	25.52	25.57	25.52	25.57	22403
2015-10-13	25.45	25.54	25.35	25.37	38459
2015-10-14	25.35	25.46	25.19	25.24	83297
2015-10-15	25.31	25.54	25.27	25.52	27462
2015-10-16	25.59	25.65	25.54	25.65	22943
2015-10-19	25.64	25.64	25.54	25.64	20248
2015-10-20	25.53	25.64	25.53	25.61	31992
2015-10-21	25.63	25.74	25.53	25.53	70417
2015-10-22	25.62	26.10	25.62	26.02	48520
2015-10-23	26.23	26.25	26.07	26.18	36413
2015-10-26	26.23	26.23	26.12	26.16	39009
2015-10-27	26.10	26.10	25.96	26.04	49136
2015-10-28	26.10	26.22	25.99	26.20	57868
2015-10-29	26.20	26.23	26.13	26.20	43039
2015-10-30	26.22	26.32	26.18	26.18	47549
2015-11-02	26.20	26.44	26.20	26.42	54690
2015-11-03	26.42	26.60	26.34	26.53	88943
2015-11-04	26.61	26.61	26.39	26.41	68421
2015-11-05	26.48	26.48	26.22	26.34	154075
2015-11-06	26.32	26.32	26.05	26.22	90201
2015-11-09	26.20	26.20	25.89	26.07	77284
2015-11-10	26.02	26.11	25.96	26.08	48780
2015-11-11	26.19	26.19	26.05	26.06	39256
2015-11-12	25.93	25.95	25.68	25.68	43268
2015-11-13	25.66	25.67	25.47	25.49	78400
2015-11-16	25.55	25.88	25.52	25.88	127251
2015-11-17	26.00	26.02	25.78	25.83	76554
2015-11-18	25.91	26.15	25.87	26.15	74992
2015-11-19	26.19	26.20	26.10	26.14	45954
2015-11-20	26.19	26.34	26.18	26.20	117466
2015-11-23	26.26	26.29	26.16	26.20	67168
2015-11-24	26.14	26.34	26.04	26.25	260762
2015-11-25	26.33	26.33	26.25	26.26	39703
2015-11-27	26.30	26.31	26.24	26.30	16869
2015-11-30	26.30	26.34	26.17	26.19	30504
2015-12-01	26.31	26.40	26.21	26.37	50214
2015-12-02	26.40	26.41	26.11	26.16	120955
2015-12-03	26.24	26.24	25.74	25.82	421189
2015-12-04	25.92	26.28	25.87	26.25	115820
2015-12-07	26.24	26.24	26.00	26.12	148041
2015-12-08	25.90	26.03	25.79	25.91	131511
2015-12-09	25.79	26.13	25.67	25.74	126727
2015-12-10	25.78	25.94	25.69	25.77	613982
2015-12-11	25.50	25.59	25.33	25.35	63533
2015-12-14	25.44	25.48	25.17	25.48	174897
2015-12-15	25.75	25.80	25.66	25.68	99709
2015-12-16	25.86	26.11	25.74	26.08	312379
2015-12-17	26.12	26.13	25.69	25.69	178498
2015-12-18	25.67	25.67	25.30	25.33	138376
2015-12-21	25.46	25.51	25.31	25.49	118376
2015-12-22	25.56	25.81	25.49	25.73	228659
2015-12-23	25.95	26.07	25.88	26.05	195780
2015-12-24	25.87	25.97	25.87	25.92	43657
2015-12-28	25.83	25.84	25.69	25.84	135440
2015-12-29	26.02	26.13	25.99	26.09	175883
2015-12-30	26.07	26.07	25.91	25.95	128976
2015-12-31	25.85	25.91	25.67	25.69	1732937
2016-01-04	25.30	25.31	25.04	25.31	103634
2016-01-05	25.40	25.45	25.24	25.40	96715
2016-01-06	25.03	25.21	24.98	25.05	56316
2016-01-07	24.75	24.94	24.53	24.58	323169
2016-01-08	24.75	24.76	24.28	24.28	148443
2016-01-11	24.41	24.45	24.10	24.35	120387
2016-01-12	24.50	24.61	24.25	24.56	233941
2016-01-13	24.65	24.65	23.97	24.04	123825
2016-01-14	24.18	24.54	24.00	24.40	125108
2016-01-15	23.72	24.03	23.66	23.93	380885
2016-01-19	24.17	24.20	23.78	23.99	115735
2016-01-20	23.70	23.86	23.18	23.71	224573
2016-01-21	23.72	24.02	23.55	23.80	125036
2016-01-22	24.22	24.22	24.01	24.22	338345
2016-01-25	24.18	24.18	23.86	23.88	89385
2016-01-26	23.99	24.28	23.99	24.24	105027
2016-01-27	24.18	24.50	23.95	24.12	139541
2016-01-28	24.29	24.29	24.00	24.25	76904
2016-01-29	24.31	24.83	24.31	24.83	128651
2016-02-01	24.64	24.88	24.55	24.79	863447
2016-02-02	24.56	24.56	24.29	24.38	198856
2016-02-03	24.53	24.60	24.10	24.57	121919
2016-02-04	24.59	24.78	24.50	24.68	172462
2016-02-05	24.59	24.59	24.26	24.37	109843
2016-02-08	24.12	24.24	23.86	24.18	108208
2016-02-09	23.95	24.36	23.88	24.16	720504
2016-02-10	24.28	24.43	24.06	24.12	844453
2016-02-11	23.70	23.94	23.62	23.81	422198
2016-02-12	24.03	24.30	23.96	24.27	74930
2016-02-16	24.63	24.70	24.42	24.67	96366
2016-02-17	24.91	25.02	24.80	24.98	987745
2016-02-18	25.01	25.02	24.90	24.94	82721
2016-02-19	24.85	24.95	24.77	24.94	90447
2016-02-22	25.22	25.28	25.16	25.24	560913
2016-02-23	25.21	25.21	24.95	24.99	175868
2016-02-24	24.87	25.25	24.66	25.08	111321
2016-02-25	25.14	25.36	25.06	25.34	91681
2016-02-26	25.46	25.46	25.22	25.22	137124
2016-02-29	25.29	25.36	25.02	25.03	104197
2016-03-01	25.25	25.54	25.13	25.49	114918
2016-03-02	25.54	25.63	25.41	25.63	115192
2016-03-03	25.63	25.63	25.63	25.73	181342
2016-03-04	25.72	25.90	25.64	25.81	237518
2016-03-07	25.71	25.90	25.70	25.88	103295
2016-03-08	25.79	25.80	25.60	25.66	167321
2016-03-09	25.76	25.84	25.69	25.73	264630
2016-03-10	25.73	25.73	25.73	25.73	84291
2016-03-11	25.73	25.73	25.73	26.10	95815
2016-03-14	26.01	26.09	25.96	26.07	120181
2016-03-15	26.05	26.05	26.05	26.01	84681
2016-03-16	25.95	26.18	25.92	26.14	81441
2016-03-17	26.20	26.44	26.10	26.38	111536
2016-03-18	26.49	26.50	26.39	26.46	171837
2016-03-21	26.48	26.54	26.39	26.51	90106
2016-03-22	26.47	26.56	26.35	26.46	111635
2016-03-23	26.25	26.29	26.14	26.16	102190
2016-03-24	26.16	26.16	26.16	26.12	135204
2016-03-28	26.18	26.22	26.09	26.15	265254
2016-03-29	26.09	26.35	26.05	26.33	106910
2016-03-30	26.52	26.54	26.42	26.47	120992
2016-03-31	26.48	26.52	26.35	26.40	119228
2016-04-01	26.22	26.59	26.20	26.58	78808
2016-04-04	26.58	26.58	26.45	26.46	141291
2016-04-05	26.46	26.46	26.46	26.21	138806
2016-04-06	26.28	26.49	26.20	26.49	116705
2016-04-07	26.33	26.37	26.10	26.20	132307
2016-04-08	26.41	26.42	26.22	26.28	184127
2016-04-11	26.40	26.47	26.24	26.25	118254
2016-04-12	26.30	26.52	26.24	26.49	108829
2016-04-13	26.68	26.75	26.58	26.74	100409
2016-04-14	26.78	26.81	26.69	26.74	156017
2016-04-15	26.75	26.75	26.67	26.72	69552
2016-04-18	26.67	26.91	26.65	26.90	124109
2016-04-19	27.03	27.06	26.91	27.00	98885
2016-04-20	27.04	27.13	26.99	27.00	102951
2016-04-21	27.06	27.06	26.84	26.88	98250
2016-04-22	26.88	26.95	26.84	26.94	99384
2016-04-25	26.89	26.90	26.76	26.90	224808
2016-04-26	26.96	27.03	26.90	27.00	110245
2016-04-27	26.99	27.15	26.96	27.09	85915
2016-04-28	26.97	27.12	26.83	26.89	123380
2016-04-29	26.81	26.81	26.56	26.72	165911
2016-05-02	26.78	26.94	26.73	26.92	121399
2016-05-03	26.73	26.76	26.60	26.71	2270547
2016-05-04	26.61	26.69	26.50	26.57	219344
2016-05-05	26.65	26.68	26.52	26.57	92656
2016-05-06	26.52	26.67	26.46	26.66	109908
2016-05-09	26.67	26.73	26.60	26.66	116562
2016-05-10	26.81	27.00	26.79	26.98	122000
2016-05-11	26.97	26.97	26.77	26.77	134283
2016-05-12	26.94	26.94	26.67	26.82	90779
2016-05-13	26.83	26.83	26.51	26.54	74853
2016-05-16	26.61	26.85	26.58	26.78	111373
2016-05-17	26.80	26.80	26.44	26.51	114117
2016-05-18	26.45	26.66	26.38	26.49	122243
2016-05-19	26.39	26.48	26.28	26.46	256554
2016-05-20	26.56	26.68	26.51	26.60	89841
2016-05-23	26.65	26.65	26.52	26.52	60546
2016-05-24	26.62	26.94	26.62	26.89	162868
2016-05-25	27.03	27.13	26.97	27.07	635478
2016-05-26	27.16	27.16	27.03	27.06	108697
2016-05-27	27.14	27.17	27.05	27.17	61379
2016-05-31	27.27	27.27	27.03	27.15	125731
2016-06-01	27.12	27.24	26.99	27.20	153051
2016-06-02	27.17	27.28	27.10	27.28	209518
2016-06-03	27.24	27.30	27.07	27.25	115260
2016-06-06	27.35	27.43	27.28	27.37	241136
2016-06-07	27.45	27.50	27.40	27.41	72855
2016-06-08	27.47	27.51	27.43	27.49	81145
2016-06-09	27.36	27.47	27.33	27.45	126171
2016-06-10	27.31	27.33	27.18	27.27	163731
2016-06-13	27.20	27.26	27.03	27.04	80730
2016-06-14	26.99	27.04	26.88	27.00	79923
2016-06-15	27.12	27.12	26.95	26.96	83489
2016-06-16	26.88	27.09	26.72	27.07	121149
2016-06-17	27.11	27.11	26.89	27.01	161783
2016-06-20	27.33	27.39	27.15	27.00	134814
2016-06-21	27.09	27.11	26.98	27.04	78903
2016-06-22	27.10	27.20	27.00	27.00	76009
2016-06-23	27.24	27.35	27.19	27.35	95151
2016-06-24	26.58	26.89	26.36	26.43	603421
2016-06-27	26.10	26.23	25.87	25.99	258948
2016-06-28	27.50	27.50	26.16	26.42	402013
2016-06-29	26.70	26.87	26.62	26.85	199771
2016-06-30	26.98	27.27	26.85	27.27	186606
2016-07-01	27.26	27.37	27.23	27.30	323600
2016-07-05	27.27	27.27	27.04	27.12	271608
2016-07-06	27.02	27.27	26.92	27.25	2089406
2016-07-07	27.32	27.38	27.13	27.24	328989
2016-07-08	27.41	27.68	27.40	27.64	153724
2016-07-11	27.73	27.80	27.64	27.74	254205
2016-07-12	27.89	27.94	27.80	27.89	291933
2016-07-13	27.87	27.97	27.83	27.94	136778
2016-07-14	28.20	28.20	28.01	28.07	170874
2016-07-15	28.18	28.18	27.96	28.04	141745
2016-07-18	28.05	28.08	28.00	28.07	267018
2016-07-19	28.06	28.06	27.98	28.04	204836
2016-07-20	28.19	28.19	28.08	28.15	152751
2016-07-21	28.11	28.18	28.01	28.08	118805
2016-07-22	28.11	28.20	28.05	28.18	210359
2016-07-25	28.22	28.22	28.04	28.12	171491
2016-07-26	28.16	28.22	28.04	28.18	150945
2016-07-27	28.18	28.19	27.94	28.01	205977
2016-07-28	27.99	28.08	27.92	28.05	118526
2016-07-29	28.02	28.11	27.95	28.08	152889
2016-08-01	28.11	28.13	27.97	28.04	101814
2016-08-02	28.02	28.02	27.77	27.88	2085606
2016-08-03	27.91	27.93	27.80	27.93	213187
2016-08-04	27.99	28.01	27.91	27.96	183555
2016-08-05	28.05	28.13	28.03	28.12	106191
2016-08-08	28.19	28.19	28.06	28.09	137619
2016-08-09	28.14	28.18	28.05	28.08	97791
2016-08-10	28.08	28.12	28.00	28.03	113416
2016-08-11	28.16	28.22	28.11	28.18	71791
2016-08-12	28.18	28.19	28.11	28.16	125537
2016-08-15	28.26	28.29	28.22	28.24	153060
2016-08-16	28.20	28.20	28.09	28.09	168933
2016-08-17	28.14	28.16	27.98	28.15	116536
2016-08-18	28.17	28.22	28.13	28.22	88763
2016-08-19	28.21	28.21	28.10	28.19	123597
2016-08-22	28.19	28.19	28.09	28.17	95475
2016-08-23	28.29	28.32	28.20	28.22	125541
2016-08-24	28.22	28.22	28.08	28.11	102664
2016-08-25	28.11	28.18	28.06	28.09	115036
2016-08-26	28.17	28.28	27.94	28.05	147778
2016-08-29	28.12	28.24	28.11	28.20	97085
2016-08-30	28.26	28.26	28.09	28.15	336873
2016-08-31	28.15	28.15	27.98	28.04	224216
2016-09-01	28.04	28.12	27.92	28.09	130709
2016-09-02	28.22	28.26	28.12	28.21	163166
2016-09-06	28.26	28.26	28.08	28.21	129505
2016-09-07	28.19	28.19	28.09	28.14	70503
2016-09-08	28.12	28.14	28.05	28.09	106883
2016-09-09	27.96	27.96	27.44	27.44	204468
2016-09-12	27.31	27.84	27.31	27.80	102827
2016-09-13	27.64	27.64	27.32	27.39	213968
2016-09-14	27.36	27.52	27.26	27.30	458774
2016-09-15	27.29	27.61	27.27	27.55	74153
2016-09-16	27.53	27.53	27.34	27.44	124393
2016-09-19	27.59	27.63	27.44	27.48	101651
2016-09-20	27.66	27.66	27.50	27.50	166185
2016-09-21	27.61	27.77	27.47	27.75	105855
2016-09-22	27.89	27.94	27.83	27.89	116064
2016-09-23	27.91	27.91	27.74	27.76	112638
2016-09-26	27.43	27.45	27.31	27.31	210630
2016-09-27	27.32	27.50	27.26	27.48	218450
2016-09-28	27.57	27.63	27.40	27.62	150815
2016-09-29	27.62	27.64	27.31	27.36	208243
2016-09-30	27.52	27.68	27.49	27.62	255583
2016-10-03	27.58	27.58	27.44	27.49	511545
2016-10-04	27.57	27.57	27.31	27.38	132929
2016-10-05	27.46	27.56	27.46	27.51	154304
2016-10-06	27.53	27.56	27.40	27.53	340086
2016-10-07	27.58	27.58	27.32	27.45	117185
2016-10-10	27.55	27.61	27.46	27.49	79817
2016-10-11	27.46	27.46	27.08	27.19	272370
2016-10-12	27.21	27.28	27.14	27.23	112816
2016-10-13	27.12	27.21	26.94	27.13	211547
2016-10-14	27.29	27.33	27.14	27.15	182377
2016-10-17	27.17	27.18	27.05	27.07	116569
2016-10-18	27.27	27.31	27.13	27.19	142117
2016-10-19	27.25	27.26	27.13	27.22	157284
2016-10-20	27.20	27.26	27.09	27.19	241523
2016-10-21	27.16	27.25	27.06	27.22	219629
2016-10-24	27.38	27.39	27.29	27.35	135406
2016-10-25	27.31	27.38	27.27	27.29	155913
2016-10-26	27.26	27.41	27.23	27.32	168842
2016-10-27	27.45	27.45	27.25	27.27	193243
2016-10-28	27.29	27.34	27.10	27.21	303317
2016-10-31	27.26	27.31	27.20	27.22	292025
2016-11-01	27.29	27.29	26.87	27.02	242330
2016-11-02	27.04	27.04	26.86	26.91	234343
2016-11-03	27.01	27.01	26.80	26.85	240692
2016-11-04	26.83	26.95	26.78	26.78	221374
2016-11-07	27.15	27.34	27.13	27.34	197845
2016-11-08	27.36	27.52	27.26	27.43	142402
2016-11-09	27.44	27.95	27.30	27.84	564403
2016-11-10	28.04	28.16	27.90	28.07	284492
2016-11-11	28.09	28.09	27.91	28.07	451179
2016-11-14	28.15	28.24	28.07	28.12	333755
2016-11-15	28.26	28.27	28.07	28.26	530200
2016-11-16	28.24	28.24	28.12	28.19	196740
2016-11-17	28.21	28.28	28.18	28.26	264447
2016-11-18	28.32	28.32	28.19	28.22	233465
2016-11-21	28.36	28.39	28.25	28.39	476967
2016-11-22	28.49	28.49	28.35	28.46	314023
2016-11-23	28.46	28.51	28.41	28.51	660867
2016-11-25	28.59	28.62	28.56	28.61	159110
2016-11-28	28.54	28.61	28.47	28.49	312452
2016-11-29	28.53	28.63	28.48	28.57	576171
2016-11-30	28.70	28.70	28.53	28.53	959088
2016-12-01	28.60	28.60	28.45	28.51	519758
2016-12-02	28.52	28.58	28.45	28.50	341264
2016-12-05	28.65	28.70	28.57	28.63	298162
2016-12-06	28.72	28.73	28.58	28.72	392293
2016-12-07	28.75	29.09	28.68	29.09	1104895
2016-12-08	29.15	29.22	29.03	29.12	530413
2016-12-09	29.22	29.32	29.15	29.32	306011
2016-12-12	29.34	29.40	29.27	29.32	314263
2016-12-13	29.47	29.54	29.40	29.49	440947
2016-12-14	29.51	29.51	29.18	29.22	452095
2016-12-15	29.28	29.44	29.21	29.32	579869
2016-12-16	29.43	29.45	29.25	29.29	278953
2016-12-19	29.36	29.40	29.29	29.35	272503
2016-12-20	29.48	29.48	29.38	29.27	419782
2016-12-21	29.29	29.30	29.20	29.20	336663
2016-12-22	29.22	29.22	29.09	29.15	468850
2016-12-23	29.20	29.20	29.12	29.17	188742
2016-12-27	29.28	29.29	29.21	29.22	261004
2016-12-28	29.28	29.28	28.99	29.00	436087
2016-12-29	29.03	29.08	28.96	29.02	528758
2016-12-30	29.10	29.10	28.83	28.90	388877
2017-01-03	29.13	29.13	28.93	29.06	386781
2017-01-04	29.18	29.23	29.15	29.21	278237
2017-01-05	29.22	29.22	29.04	29.12	726314
2017-01-06	29.19	29.28	29.08	29.22	329231
2017-01-09	29.21	29.21	29.11	29.11	355410
2017-01-10	29.13	29.23	29.06	29.11	297394
2017-01-11	29.13	29.21	29.00	29.18	517801
2017-01-12	29.14	29.14	28.90	29.10	370195
2017-01-13	29.15	29.21	29.10	29.15	250141
2017-01-17	29.11	29.12	28.99	29.06	394343
2017-01-18	29.05	29.12	29.00	29.12	231056
2017-01-19	29.14	29.15	28.91	28.98	417249
2017-01-20	29.14	29.18	29.02	29.13	310542
2017-01-23	29.08	29.09	28.93	29.03	272535
2017-01-24	29.07	29.26	29.04	29.21	485131
2017-01-25	29.36	29.46	29.32	29.44	488747
2017-01-26	29.44	29.46	29.36	29.41	327686
2017-01-27	29.45	29.45	29.36	29.40	385502
2017-01-30	29.33	29.33	29.13	29.28	690200
2017-01-31	29.19	29.25	29.10	29.23	604235
2017-02-01	29.31	29.36	29.14	29.22	628341
2017-02-02	29.20	29.29	29.15	29.27	521500
2017-02-03	29.45	29.52	29.37	29.51	360407
2017-02-06	29.48	29.53	29.43	29.48	540771
2017-02-07	29.62	29.62	29.48	29.49	281432
2017-02-08	29.50	29.52	29.43	29.51	332774
2017-02-09	29.57	29.72	29.54	29.68	633170
2017-02-10	29.74	29.83	29.61	29.80	257205
2017-02-13	29.90	30.01	29.88	29.97	355841
2017-02-14	29.95	30.11	29.91	30.09	484855
2017-02-15	30.09	30.35	30.09	30.32	599467
2017-02-16	30.36	30.36	30.22	30.36	473169
2017-02-17	30.29	30.40	30.27	30.40	370691
2017-02-21	30.50	30.60	30.45	30.57	471849
2017-02-22	30.53	30.58	30.49	30.57	440341
2017-02-23	30.68	30.68	30.50	30.63	487771
2017-02-24	30.53	30.68	30.52	30.68	298242
2017-02-27	30.68	30.71	30.61	30.70	440083
2017-02-28	30.63	30.67	30.57	30.62	498662
2017-03-01	30.92	31.09	30.85	31.03	553616
2017-03-02	31.04	31.09	30.85	30.88	429012
2017-03-03	30.89	30.90	30.78	30.87	410017
2017-03-06	30.75	30.83	30.68	30.80	461336
2017-03-07	30.72	30.78	30.67	30.69	355391
2017-03-08	30.76	30.78	30.65	30.68	452147
2017-03-09	30.71	30.74	30.57	30.69	3163888
2017-03-10	30.84	30.85	30.70	30.83	542192
2017-03-13	30.83	30.84	30.73	30.82	367508
2017-03-14	30.77	30.77	30.65	30.74	355719
2017-03-15	30.82	31.04	30.79	30.99	591000
2017-03-16	31.03	31.03	30.87	30.95	328537
2017-03-17	30.99	30.99	30.87	30.89	308767
2017-03-20	30.89	30.90	30.78	30.83	419499
2017-03-21	30.92	30.93	30.44	30.48	508977
2017-03-22	30.48	30.56	30.38	30.54	393545
2017-03-23	30.52	30.66	30.45	30.33	439252
2017-03-24	30.40	30.45	30.19	30.31	498754
2017-03-27	30.11	30.30	30.03	30.27	393123
2017-03-28	30.24	30.53	30.21	30.47	419039
2017-03-29	30.43	30.48	30.37	30.44	433359
2017-03-30	30.44	30.56	30.39	30.53	642209
2017-03-31	30.50	30.54	30.44	30.45	333647
2017-04-03	30.47	30.48	30.21	30.37	536394
2017-04-04	30.34	30.39	30.27	30.39	1091393
2017-04-05	30.49	30.61	30.24	30.27	2708090
2017-04-06	30.30	30.43	30.23	30.34	385506
2017-04-07	30.33	30.41	30.26	30.33	331672
2017-04-10	30.37	30.46	30.26	30.34	449886
2017-04-11	30.28	30.31	30.10	30.31	486289
2017-04-12	30.29	30.29	30.13	30.18	503712
2017-04-13	30.13	30.20	29.96	29.98	488713
2017-04-17	30.05	30.23	30.02	30.23	953722
2017-04-18	30.13	30.20	30.04	30.15	471648
2017-04-19	30.23	30.25	30.04	30.08	451958
2017-04-20	30.18	30.38	30.13	30.31	318418
2017-04-21	30.30	30.35	30.24	30.30	249014
2017-04-24	30.59	30.66	30.56	30.59	276423
2017-04-25	30.74	30.87	30.69	30.85	541227
2017-04-26	30.81	30.94	30.79	30.79	279778
2017-04-27	30.87	30.91	30.79	30.87	243439
2017-04-28	30.90	30.90	30.72	30.74	315952
2017-05-01	30.84	30.84	30.72	30.78	287923
2017-05-02	30.81	30.83	30.71	30.78	1807987
2017-05-03	30.77	30.80	30.66	30.78	3792767
2017-05-04	30.82	30.84	30.70	30.82	878943
2017-05-05	30.87	30.92	30.79	30.91	451537
2017-05-08	30.94	30.94	30.86	30.91	391319
2017-05-09	30.95	30.95	30.80	30.87	410484
2017-05-10	30.86	30.89	30.80	30.89	336727
2017-05-11	30.82	30.84	30.64	30.81	324919
2017-05-12	30.77	30.77	30.70	30.76	394714
2017-05-15	30.81	30.93	30.81	30.92	354974
2017-05-16	30.97	30.99	30.83	30.90	264350
2017-05-17	30.66	30.71	30.41	30.43	1521780
2017-05-18	30.37	30.59	30.30	30.47	547101
2017-05-19	30.54	30.72	30.49	30.66	399798
2017-05-22	30.72	30.82	30.67	30.80	258434
2017-05-23	30.85	30.89	30.80	30.87	1232992
2017-05-24	30.91	30.93	30.83	30.92	263164
2017-05-25	31.00	31.11	30.96	31.08	254483
2017-05-26	31.06	31.09	31.04	31.08	288480
2017-05-30	31.03	31.08	30.99	31.06	224146
2017-05-31	31.12	31.12	30.99	31.09	321321
2017-06-01	31.15	31.31	31.10	31.31	256746
2017-06-02	31.37	31.46	31.31	31.42	293757
2017-06-05	31.42	31.43	31.36	31.39	428474
2017-06-06	31.29	31.33	31.21	31.25	306673
2017-06-07	31.31	31.33	31.23	31.32	495410
2017-06-08	31.32	31.40	31.25	31.32	238404
2017-06-09	31.36	31.49	31.27	31.44	328911
2017-06-12	31.41	31.46	31.34	31.44	287131
2017-06-13	31.49	31.58	31.46	31.57	385310
2017-06-14	31.61	31.64	31.46	31.58	269546
2017-06-15	31.40	31.57	31.38	31.57	471010
2017-06-16	31.55	31.57	31.37	31.53	159359
2017-06-19	31.64	31.76	31.61	31.76	290149
2017-06-20	31.66	31.71	31.55	31.55	468244
2017-06-21	31.61	31.63	31.48	31.52	286243
2017-06-22	31.54	31.59	31.47	31.54	274818
2017-06-23	31.55	31.60	31.47	31.57	446679
2017-06-26	31.65	31.70	31.57	31.39	261195
2017-06-27	31.40	31.45	31.23	31.25	929472
2017-06-28	31.38	31.52	31.37	31.47	386196
2017-06-29	31.62	31.62	31.08	31.25	403423
2017-06-30	31.38	31.42	31.28	31.32	277428
2017-07-03	31.43	31.58	31.43	31.44	175143
2017-07-05	31.49	31.49	31.35	31.45	352128
2017-07-06	31.38	31.38	31.17	31.20	444849
2017-07-07	31.26	31.39	31.24	31.38	235747
2017-07-10	31.36	31.40	31.32	31.34	434911
2017-07-11	31.33	31.33	31.14	31.28	250850
2017-07-12	31.39	31.49	31.39	31.45	296429
2017-07-13	31.48	31.53	31.41	31.51	1054884
2017-07-14	31.51	31.69	31.50	31.64	480563
2017-07-17	31.63	31.66	31.57	31.61	308255
2017-07-18	31.54	31.60	31.46	31.60	687211
2017-07-19	31.63	31.72	31.60	31.72	400536
2017-07-20	31.75	31.76	31.64	31.73	354264
2017-07-21	31.67	31.71	31.61	31.71	314574
2017-07-24	31.68	31.68	31.59	31.65	282063
2017-07-25	31.81	31.84	31.73	31.80	348969
2017-07-26	31.83	31.83	31.68	31.72	335422
2017-07-27	31.72	31.74	31.51	31.66	348317
2017-07-28	31.60	31.63	31.49	31.62	256059
2017-07-31	31.69	31.74	31.66	31.68	550362
2017-08-01	31.80	31.80	31.66	31.74	392260
2017-08-02	31.75	31.78	31.67	31.76	568048
2017-08-03	31.75	31.78	31.71	31.76	296391
2017-08-04	31.82	31.87	31.75	31.81	292978
2017-08-07	31.82	31.84	31.78	31.84	203655
2017-08-08	31.79	31.96	31.74	31.80	253922
2017-08-09	31.73	31.82	31.66	31.82	240145
2017-08-10	31.70	31.71	31.46	31.47	394476
2017-08-11	31.45	31.58	31.45	31.50	614952
2017-08-14	31.67	31.79	31.63	31.78	324508
2017-08-15	31.85	31.85	31.74	31.79	618210
2017-08-16	31.83	31.92	31.79	31.84	280365
2017-08-17	31.76	31.78	31.36	31.38	353682
2017-08-18	31.35	31.46	31.25	31.29	369405
2017-08-21	31.29	31.38	31.20	31.36	231122
2017-08-22	31.45	31.66	31.40	31.64	351982
2017-08-23	31.54	31.58	31.48	31.52	213194
2017-08-24	31.57	31.60	31.44	31.44	330976
2017-08-25	31.55	31.66	31.52	31.53	186549
2017-08-28	31.62	31.62	31.49	31.52	309075
2017-08-29	31.37	31.60	31.37	31.56	260301
2017-08-30	31.57	31.69	31.55	31.65	250627
2017-08-31	31.78	31.85	31.71	31.80	389227
2017-09-01	31.88	31.92	31.86	31.87	459785
2017-09-05	31.79	31.80	31.50	31.60	1536650
2017-09-06	31.71	31.77	31.67	31.74	362165
2017-09-07	31.80	31.80	31.68	31.76	288498
2017-09-08	31.72	31.84	31.67	31.78	181006
2017-09-11	31.96	32.17	31.96	32.17	234779
2017-09-12	32.24	32.32	32.22	32.30	351185
2017-09-13	32.29	32.31	32.26	32.29	333873
2017-09-14	32.27	32.36	32.25	32.36	242760
2017-09-15	32.37	32.41	32.32	32.41	356419
2017-09-18	32.46	32.49	32.41	32.47	296266
2017-09-19	32.50	32.53	32.45	32.49	303879
2017-09-20	32.53	32.54	32.39	32.53	346552
2017-09-21	32.53	32.55	32.42	32.43	262737
2017-09-22	32.41	32.47	32.40	32.44	298219
2017-09-25	32.44	32.50	32.34	32.31	277944
2017-09-26	32.35	32.36	32.26	32.27	489280
2017-09-27	32.38	32.38	32.19	32.35	351710
2017-09-28	32.33	32.42	32.31	32.41	399571
2017-09-29	32.40	32.48	32.35	32.47	257743
2017-10-02	32.52	32.63	32.47	32.63	594952
2017-10-03	32.67	32.68	32.60	32.68	614190
2017-10-04	32.67	32.73	32.65	32.70	311666
2017-10-05	32.74	32.87	32.70	32.85	351963
2017-10-06	32.83	32.85	32.75	32.81	332143
2017-10-09	32.87	32.87	32.73	32.75	3756063
2017-10-10	32.84	32.89	32.78	32.88	325036
2017-10-11	32.89	32.94	32.85	32.94	336065
2017-10-12	32.91	32.97	32.88	32.93	221695
2017-10-13	32.99	33.01	32.90	32.93	302280
2017-10-16	32.98	32.99	32.90	32.95	307777
2017-10-17	32.94	32.99	32.91	32.99	324400
2017-10-18	33.07	33.14	33.03	33.10	408279
2017-10-19	33.00	33.19	32.95	33.19	454872
2017-10-20	33.33	33.35	33.23	33.35	277415
2017-10-23	33.39	33.43	33.29	33.32	399547
2017-10-24	33.37	33.41	33.30	33.35	480428
2017-10-25	33.32	33.37	33.04	33.22	503699
2017-10-26	33.32	33.38	33.27	33.29	433222
2017-10-27	33.32	33.39	33.23	33.37	277205
2017-10-30	33.29	33.29	33.12	33.17	316652
2017-10-31	33.20	33.22	33.13	33.17	303829
2017-11-01	33.25	33.36	33.20	33.24	412356
2017-11-02	33.25	33.30	33.11	33.30	304289
2017-11-03	33.32	33.43	33.25	33.42	322543
2017-11-06	33.42	33.42	33.36	33.36	513255
2017-11-07	33.41	33.45	33.29	33.38	305533
2017-11-08	33.36	33.47	33.33	33.46	333222
2017-11-09	33.32	33.38	33.12	33.33	445498
2017-11-10	33.30	33.33	33.23	33.32	345350
2017-11-13	33.25	33.43	33.24	33.39	394868
2017-11-14	33.29	33.41	33.15	33.40	481372
2017-11-15	33.25	33.32	33.15	33.22	594702
2017-11-16	33.38	33.57	33.36	33.52	324848
2017-11-17	33.46	33.47	33.40	33.42	325912
2017-11-20	33.46	33.51	33.41	33.49	306666
2017-11-21	33.61	33.71	33.59	33.68	389370
2017-11-22	33.69	33.70	33.56	33.59	1076290
2017-11-24	33.67	33.68	33.64	33.64	123624
2017-11-27	33.68	33.73	33.65	33.68	912143
2017-11-28	33.75	34.11	33.73	34.11	350490
2017-11-29	34.16	34.34	34.14	34.29	389274
2017-11-30	34.39	34.73	34.39	34.56	462913
2017-12-01	34.55	34.60	34.02	34.50	531239
2017-12-04	34.76	34.89	34.65	34.65	374333
2017-12-05	34.70	34.70	34.46	34.49	599323
2017-12-06	34.46	34.52	34.42	34.44	387502
2017-12-07	34.44	34.53	34.41	34.48	607600
2017-12-08	34.55	34.64	34.52	34.64	502039
2017-12-11	34.66	34.74	34.62	34.74	479691
2017-12-12	34.81	34.86	34.73	34.81	326605
2017-12-13	34.83	34.92	34.80	34.81	303659
2017-12-14	34.85	34.87	34.62	34.63	358688
2017-12-15	34.81	34.99	34.70	34.92	396199
2017-12-18	35.12	35.20	35.04	34.90	546669
2017-12-19	34.98	34.98	34.80	34.81	602222
2017-12-20	34.95	34.95	34.78	34.80	419800
2017-12-21	34.92	34.95	34.82	34.84	554612
2017-12-22	34.89	34.92	34.77	34.85	341886
2017-12-26	34.82	34.86	34.76	34.80	264484
2017-12-27	34.82	34.87	34.78	34.83	362152
2017-12-28	34.92	34.92	34.83	34.91	296892
2017-12-29	34.99	35.00	34.76	34.78	406649
2018-01-02	34.91	34.92	34.80	34.90	732235
2018-01-03	34.94	35.08	34.90	35.06	683569
2018-01-04	35.18	35.33	35.14	35.24	594532
2018-01-05	35.39	35.50	35.32	35.48	668525
2018-01-08	35.45	35.51	35.38	35.51	823825
2018-01-09	35.57	35.69	35.54	35.60	710539
2018-01-10	35.53	35.61	35.41	35.56	572857
2018-01-11	35.65	35.79	35.60	35.79	1307808
2018-01-12	35.90	36.06	35.84	36.04	614642
2018-01-16	36.23	36.33	35.88	35.99	774598
2018-01-17	36.17	36.43	36.07	36.37	583502
2018-01-18	36.37	36.40	36.21	36.29	1021038
2018-01-19	36.37	36.49	36.33	36.49	569083
2018-01-22	36.49	36.69	36.45	36.69	2082281
2018-01-23	36.66	36.73	36.60	36.66	662300
2018-01-24	36.76	36.83	36.51	36.69	693332
2018-01-25	36.81	36.84	36.63	36.77	767071
2018-01-26	36.88	37.20	36.83	37.20	529935
2018-01-29	37.18	37.22	36.96	36.98	625383
2018-01-30	36.68	36.78	36.46	36.52	1036256
2018-01-31	36.67	36.70	36.27	36.45	572603
2018-02-01	36.31	36.58	36.28	36.40	977683
2018-02-02	36.20	36.30	35.70	35.72	1166016
2018-02-05	35.39	35.69	34.01	34.25	1665549
2018-02-06	33.60	34.85	33.42	34.78	2114475
2018-02-07	34.68	35.24	34.62	34.72	1128764
2018-02-08	34.70	34.70	33.46	33.46	1587467
2018-02-09	33.87	34.23	32.94	33.99	1310841
2018-02-12	34.25	34.63	34.01	34.43	1017172
2018-02-13	34.30	34.62	34.20	34.56	672270
2018-02-14	34.39	35.00	34.38	34.96	981877
2018-02-15	35.23	35.42	34.90	35.41	566558
2018-02-16	35.37	35.78	35.37	35.51	643722
2018-02-20	35.37	35.46	35.08	35.19	634296
2018-02-21	35.22	35.58	35.00	35.00	472454
2018-02-22	35.12	35.34	34.94	35.02	677689
2018-02-23	35.21	35.50	35.10	35.50	595886
2018-02-26	35.66	35.94	35.58	35.92	564261
2018-02-27	35.93	36.05	35.47	35.48	662722
2018-02-28	35.60	35.68	35.04	35.04	496255
2018-03-01	35.02	35.27	34.36	34.59	801102
2018-03-02	34.32	34.79	34.23	34.73	756890
2018-03-05	34.57	35.19	34.52	35.10	450012
2018-03-06	35.23	35.25	34.90	35.12	456624
2018-03-07	34.80	35.10	34.73	35.05	557006
2018-03-08	35.13	35.26	35.01	35.24	370148
2018-03-09	35.44	35.83	35.37	35.82	520100
2018-03-12	35.86	35.94	35.65	35.69	865878
2018-03-13	35.85	35.93	35.46	35.54	417492
2018-03-14	35.69	35.70	35.18	35.27	342777
2018-03-15	35.32	35.45	35.20	35.27	308591
2018-03-16	35.27	35.48	35.27	35.33	352702
2018-03-19	35.27	35.27	34.69	34.93	726487
2018-03-20	35.02	35.06	34.87	34.95	277148
2018-03-21	34.94	35.19	34.85	34.66	457886
2018-03-22	34.38	34.48	33.73	33.78	719629
2018-03-23	33.85	33.92	33.05	33.08	954822
2018-03-26	33.56	33.97	33.32	33.94	771778
2018-03-27	34.07	34.15	33.28	33.49	672469
2018-03-28	33.55	33.82	33.38	33.49	692897
2018-03-29	33.69	34.10	33.61	33.90	741889
2018-04-02	33.83	33.87	32.82	33.16	1208895
2018-04-03	33.34	33.66	33.15	33.62	1683208
2018-04-04	33.16	34.07	33.10	34.01	661501
2018-04-05	34.19	34.31	34.03	34.18	1000730
2018-04-06	33.97	34.10	33.24	33.48	974256
2018-04-09	33.70	34.10	33.56	33.59	3134887
2018-04-10	33.97	34.16	33.81	34.05	551120
2018-04-11	33.84	34.04	33.75	33.85	521430
2018-04-12	34.06	34.24	33.98	34.11	463311
2018-04-13	34.30	34.31	33.84	34.00	442364
2018-04-16	34.24	34.41	34.13	34.29	450664
2018-04-17	34.54	34.59	34.42	34.50	419934
2018-04-18	34.60	34.62	34.48	34.50	524130
2018-04-19	34.41	34.44	34.20	34.33	413653
2018-04-20	34.37	34.37	33.98	34.10	416992
2018-04-23	34.20	34.23	33.99	34.12	353076
2018-04-24	34.26	34.37	33.56	33.79	721587
2018-04-25	33.78	33.93	33.51	33.86	479265
2018-04-26	33.92	34.22	33.88	34.10	343132
2018-04-27	34.12	34.20	34.01	34.14	376336
2018-04-30	34.25	34.34	33.88	33.88	693093
2018-05-01	33.81	33.84	33.47	33.82	954438
2018-05-02	33.80	33.82	33.47	33.53	444547
2018-05-03	33.44	33.55	32.99	33.42	668989
2018-05-04	33.33	34.00	33.25	33.90	2753049
2018-05-07	34.00	34.09	33.87	33.96	730523
2018-05-08	33.93	34.01	33.72	33.92	549044
2018-05-09	34.01	34.23	33.87	34.17	366434
2018-05-10	34.28	34.54	34.23	34.47	420799
2018-05-11	34.54	34.65	34.47	34.62	396683
2018-05-14	34.70	34.79	34.60	34.67	415744
2018-05-15	34.53	34.54	34.36	34.49	435674
2018-05-16	34.49	34.69	34.49	34.63	348417
2018-05-17	34.62	34.73	34.52	34.60	386423
2018-05-18	34.59	34.62	34.50	34.56	388174
2018-05-21	34.77	34.89	34.74	34.82	398280
2018-05-22	34.90	34.94	34.68	34.72	1373371
2018-05-23	34.60	34.82	34.56	34.81	793398
2018-05-24	34.76	34.81	34.49	34.74	428904
2018-05-25	34.69	34.83	34.65	34.74	468820
2018-05-29	34.49	34.58	34.11	34.28	706589
2018-05-30	34.48	34.81	34.44	34.73	531821
2018-05-31	34.69	34.78	34.36	34.42	411334
2018-06-01	34.61	34.79	34.58	34.74	859528
2018-06-04	34.88	34.97	34.83	34.93	306926
2018-06-05	34.95	34.97	34.76	34.91	484782
2018-06-06	34.99	35.22	34.89	35.22	411083
2018-06-07	35.28	35.33	35.14	35.25	403004
2018-06-08	35.25	35.38	35.18	35.38	394694
2018-06-11	35.40	35.47	35.36	35.37	455083
2018-06-12	35.45	35.45	35.29	35.39	371812
2018-06-13	35.41	35.43	35.24	35.26	380175
2018-06-14	35.38	35.40	35.20	35.27	324848
2018-06-15	35.19	35.35	35.05	35.35	451754
2018-06-18	35.14	35.19	35.02	35.18	357257
2018-06-19	34.90	35.07	34.83	35.04	486973
2018-06-20	35.12	35.12	34.96	35.01	355615
2018-06-21	34.94	34.96	34.75	34.83	522111
2018-06-22	34.97	35.02	34.88	34.90	371624
2018-06-25	34.75	34.79	34.40	34.43	624321
2018-06-26	34.49	34.52	34.36	34.40	533966
2018-06-27	34.45	34.62	34.12	34.12	421171
2018-06-28	34.08	34.31	33.94	34.23	451209
2018-06-29	34.38	34.60	34.28	34.28	410552
2018-07-02	34.09	34.37	34.07	34.35	594173
2018-07-03	34.48	34.52	34.20	34.25	319425
2018-07-05	34.44	34.54	34.29	34.54	431657
2018-07-06	34.56	34.83	34.49	34.76	414971
2018-07-09	34.88	35.07	34.86	35.03	429722
2018-07-10	35.13	35.22	35.07	35.21	676355
2018-07-11	35.02	35.06	34.88	34.93	366535
2018-07-12	35.10	35.14	34.95	35.12	425110
2018-07-13	35.07	35.21	35.06	35.16	437110
2018-07-16	35.18	35.20	35.11	35.17	410616
2018-07-17	35.17	35.40	35.15	35.36	481545
2018-07-18	35.37	35.44	35.33	35.42	359666
2018-07-19	35.34	35.39	35.22	35.30	317243
2018-07-20	35.25	35.33	35.19	35.28	377476
2018-07-23	35.26	35.36	35.21	35.34	365427
2018-07-24	35.42	35.52	35.35	35.47	350849
2018-07-25	35.46	35.80	35.42	35.78	370573
2018-07-26	35.87	36.05	35.87	35.98	667538
2018-07-27	36.00	36.03	35.76	35.86	462064
2018-07-30	35.86	35.94	35.75	35.79	504856
2018-07-31	35.93	36.08	35.89	36.04	377542
2018-08-01	36.05	36.06	35.84	35.92	1065000
2018-08-02	35.76	36.06	35.70	36.02	704336
2018-08-03	36.04	36.25	36.02	36.24	445832
2018-08-06	36.22	36.39	36.17	36.34	654898
2018-08-07	36.40	36.46	36.36	36.39	487815
2018-08-08	36.40	36.44	36.30	36.38	755466
2018-08-09	36.42	36.43	36.30	36.33	429864
2018-08-10	36.15	36.20	36.01	36.10	374070
2018-08-13	36.16	36.17	35.92	35.99	407459
2018-08-14	36.07	36.23	36.03	36.19	518295
2018-08-15	36.04	36.15	35.87	36.12	706130
2018-08-16	36.32	36.58	36.25	36.50	534339
2018-08-17	36.48	36.78	36.48	36.73	419767
2018-08-20	36.80	36.88	36.75	36.83	726077
2018-08-21	36.88	36.97	36.84	36.87	412288
2018-08-22	36.83	36.86	36.75	36.76	478583
2018-08-23	36.74	36.83	36.66	36.71	604839
2018-08-24	36.78	36.91	36.72	36.88	389044
2018-08-27	37.00	37.13	37.00	37.08	469748
2018-08-28	37.15	37.16	37.02	37.08	416127
2018-08-29	37.11	37.23	37.02	37.20	616327
2018-08-30	37.15	37.17	36.94	37.01	572912
2018-08-31	36.96	37.07	36.89	37.05	425497
2018-09-04	37.02	37.07	36.91	37.05	306533
2018-09-05	37.00	37.17	36.97	37.14	665045
2018-09-06	37.15	37.23	37.01	37.17	553881
2018-09-07	37.07	37.17	36.98	37.09	404878
2018-09-10	37.22	37.30	37.16	37.18	485482
2018-09-11	37.11	37.28	37.03	37.21	378630
2018-09-12	37.20	37.24	37.08	37.17	647686
2018-09-13	37.29	37.40	37.26	37.38	559896
2018-09-14	37.42	37.43	37.30	37.41	451416
2018-09-17	37.42	37.42	37.27	37.32	382947
2018-09-18	37.35	37.53	37.28	37.45	401787
2018-09-19	37.45	37.57	37.44	37.46	456594
2018-09-20	37.61	37.84	37.61	37.80	501781
2018-09-21	37.93	37.93	37.83	37.86	585209
2018-09-24	37.79	37.79	37.53	37.58	625935
2018-09-25	37.64	37.65	37.40	37.21	539919
2018-09-26	37.25	37.36	36.99	37.05	536709
2018-09-27	37.08	37.23	37.01	37.05	668357
2018-09-28	36.99	37.11	36.95	37.06	661440
2018-10-01	37.24	37.30	37.10	37.18	2120714
2018-10-02	37.19	37.27	37.10	37.22	661413
2018-10-03	37.34	37.43	37.16	37.23	481132
2018-10-04	37.17	37.18	36.85	37.07	682534
2018-10-05	37.09	37.15	36.73	36.90	995560
2018-10-08	36.86	37.08	36.74	37.03	655294
2018-10-09	36.97	37.06	36.81	36.88	473759
2018-10-10	36.85	36.85	35.89	35.91	1242089
2018-10-11	35.83	35.92	34.87	35.06	1371882
2018-10-12	35.51	35.51	34.92	35.37	2839006
2018-10-15	35.34	35.56	35.25	35.25	617749
2018-10-16	35.49	35.96	35.40	35.91	786207
2018-10-17	35.88	36.11	35.60	36.01	589882
2018-10-18	35.90	35.97	35.36	35.54	996829
2018-10-19	35.58	35.83	35.48	35.57	567277
2018-10-22	35.64	35.67	35.26	35.32	555640
2018-10-23	34.80	35.30	34.60	35.13	995129
2018-10-24	35.10	35.15	34.21	34.27	1024946
2018-10-25	34.48	34.95	34.30	34.74	4576677
2018-10-26	34.39	34.61	33.92	34.27	1390654
2018-10-29	34.69	34.91	33.87	34.30	1354993
2018-10-30	34.38	34.92	34.32	34.84	2178932
2018-10-31	35.15	35.40	35.02	35.07	1330201
2018-11-01	35.20	35.48	35.08	35.45	5056490
2018-11-02	35.68	35.68	34.97	35.28	1143560
2018-11-05	35.31	35.63	35.28	35.55	1064284
2018-11-06	35.52	35.80	35.48	35.79	1202095
2018-11-07	36.06	36.42	35.89	36.41	1275492
2018-11-08	36.30	36.49	36.25	36.43	858356
2018-11-09	36.30	36.38	36.06	36.25	715375
2018-11-12	36.18	36.18	35.64	35.71	1459672
2018-11-13	35.79	36.01	35.58	35.68	915563
2018-11-14	35.92	35.93	35.25	35.46	1159174
2018-11-15	35.34	35.92	35.12	35.85	2409017
2018-11-16	35.74	36.15	35.69	36.02	1420387
2018-11-19	35.96	36.04	35.51	35.66	1078917
2018-11-20	35.33	35.42	34.95	35.05	1897819
2018-11-21	35.18	35.29	35.03	35.04	1509685
2018-11-23	34.84	35.10	34.75	34.92	481504
2018-11-26	35.20	35.38	35.10	35.33	925256
2018-11-27	35.22	35.45	35.11	35.44	1343611
2018-11-28	35.53	36.07	35.42	36.07	1114690
2018-11-29	35.99	36.22	35.86	36.03	1249224
2018-11-30	35.99	36.43	35.99	36.38	1010808
2018-12-03	36.81	37.00	36.35	36.61	2044594
2018-12-04	36.55	36.57	35.51	35.58	2234215
2018-12-06	35.13	35.42	34.47	35.42	2932475
2018-12-07	35.38	35.55	34.56	34.71	2279500
2018-12-10	34.69	34.85	34.01	34.73	2018369
2018-12-11	35.14	35.18	34.51	34.71	1707939
2018-12-12	35.09	35.27	34.86	34.88	1568940
2018-12-13	35.00	35.08	34.72	34.88	1943556
2018-12-14	34.59	34.68	34.16	34.06	2682322
2018-12-17	33.96	34.05	33.23	33.42	2575014
2018-12-18	33.68	33.77	33.16	33.38	2909770
2018-12-19	33.39	33.89	32.68	32.90	4478764
2018-12-20	32.74	33.01	32.23	32.55	4198652
2018-12-21	32.61	33.14	32.00	32.07	4802739
2018-12-24	31.85	31.98	31.16	31.18	3289627
2018-12-26	31.32	32.54	31.04	32.53	4448516
2018-12-27	32.14	32.89	31.73	32.89	4604435
2018-12-28	33.05	33.28	32.73	32.86	4017748
2018-12-31	33.02	33.18	32.86	33.18	3593097
2019-01-02	32.74	33.22	32.66	33.12	1858249
2019-01-03	32.88	32.97	32.29	32.34	1864001
2019-01-04	32.76	33.37	32.71	33.30	1319486
2019-01-07	33.31	33.66	33.13	33.44	2241104
2019-01-08	33.76	33.77	33.43	33.73	5329223
2019-01-09	33.82	33.94	33.62	33.82	1616737
2019-01-10	33.64	33.98	33.53	33.96	1210059
2019-01-11	33.80	34.00	33.70	33.98	2021915
2019-01-14	33.75	33.91	33.69	33.81	1106992
2019-01-15	33.81	34.11	33.81	34.08	4098820
2019-01-16	34.17	34.32	34.14	34.19	1406595
2019-01-17	34.08	34.56	34.00	34.44	1255460
2019-01-18	34.71	34.98	34.63	34.95	1973146
2019-01-22	34.76	34.77	34.36	34.59	3009570
2019-01-23	34.73	34.83	34.35	34.67	1968758
2019-01-24	34.65	34.73	34.45	34.65	3704683
2019-01-25	34.88	34.96	34.74	34.81	2026153
2019-01-28	34.55	34.57	34.32	34.54	1760103
2019-01-29	34.56	34.71	34.50	34.60	1443170
2019-01-30	34.80	35.15	34.65	35.01	1507044
2019-01-31	34.93	35.30	34.90	35.25	1490725
2019-02-01	35.33	35.43	35.18	35.30	1992497
2019-02-04	35.29	35.52	35.17	35.51	1796805
2019-02-05	35.59	35.66	35.47	35.63	1605152
2019-02-06	35.58	35.69	35.54	35.66	1264770
2019-02-07	35.50	35.54	35.16	35.42	1841788
2019-02-08	35.28	35.44	35.12	35.44	1765833
2019-02-11	35.53	35.54	35.36	35.45	1047802
2019-02-12	35.67	35.94	35.64	35.90	1319271
2019-02-13	35.99	36.10	35.92	36.00	3104450
2019-02-14	35.84	36.00	35.69	35.83	1103266
2019-02-15	36.08	36.32	36.08	36.32	1204929
2019-02-19	36.22	36.47	36.20	36.36	1988694
2019-02-20	36.39	36.53	36.32	36.50	2074073
2019-02-21	36.43	36.49	36.29	36.43	1035443
2019-02-22	36.53	36.64	36.46	36.62	1028305
2019-02-25	36.80	36.86	36.63	36.66	1554999
2019-02-26	36.59	36.73	36.54	36.59	1007665
2019-02-27	36.52	36.64	36.41	36.59	1644604
2019-02-28	36.61	36.68	36.54	36.58	1031974
2019-03-01	36.81	36.87	36.56	36.75	1483350
2019-03-04	36.86	36.90	36.29	36.59	1732942
2019-03-05	36.62	36.63	36.48	36.55	979217
2019-03-06	36.57	36.57	36.30	36.34	1008852
2019-03-07	36.29	36.29	35.93	36.06	1511376
2019-03-08	35.85	36.00	35.73	35.99	1787879
2019-03-11	36.05	36.44	36.04	36.44	2588326
2019-03-12	36.48	36.56	36.41	36.48	2633099
2019-03-13	36.60	36.80	36.56	36.67	809368
2019-03-14	36.70	36.78	36.59	36.70	857504
2019-03-15	36.77	37.00	36.70	36.92	903519
2019-03-18	36.94	37.07	36.92	37.06	1259470
2019-03-19	37.18	37.25	36.87	36.79	3051741
2019-03-20	36.75	36.78	36.42	36.48	2679549
2019-03-21	36.36	36.88	36.34	36.81	811091
2019-03-22	36.63	36.70	36.17	36.20	1694706
2019-03-25	36.16	36.33	36.01	36.17	1307312
2019-03-26	36.42	36.59	36.29	36.49	820460
2019-03-27	36.52	36.59	36.18	36.40	1495713
2019-03-28	36.49	36.58	36.30	36.53	1380884
2019-03-29	36.73	36.76	36.55	36.75	954491
2019-04-01	36.98	37.16	36.93	37.14	1186734
2019-04-02	37.13	37.13	37.00	37.09	1157908
2019-04-03	37.24	37.28	37.05	37.16	831137
2019-04-04	37.20	37.30	37.14	37.27	1059890
2019-04-05	37.37	37.45	37.32	37.44	685189
2019-04-08	37.38	37.49	37.30	37.48	748930
2019-04-09	37.35	37.35	37.16	37.24	1899269
2019-04-10	37.28	37.34	37.21	37.33	695316
2019-04-11	37.39	37.44	37.26	37.36	1261900
2019-04-12	37.55	37.64	37.48	37.58	693870
2019-04-15	37.61	37.61	37.50	37.60	844867
2019-04-16	37.71	37.74	37.58	37.68	922732
2019-04-17	37.78	37.83	37.53	37.60	767287
2019-04-18	37.70	37.70	37.50	37.64	741214
2019-04-22	37.56	37.64	37.50	37.61	1133285
2019-04-23	37.65	37.87	37.57	37.84	957127
2019-04-24	37.84	37.89	37.76	37.81	845680
2019-04-25	37.70	37.77	37.49	37.69	761733
2019-04-26	37.69	37.86	37.66	37.85	1243367
2019-04-29	37.89	38.03	37.89	37.93	1658856
2019-04-30	38.04	38.17	37.86	38.13	1030306
2019-05-01	38.21	38.22	37.85	37.86	1144581
2019-05-02	37.86	37.98	37.63	37.83	1329203
2019-05-03	38.01	38.19	37.95	38.11	921266
2019-05-06	37.61	38.06	37.56	38.02	755687
2019-05-07	37.68	37.73	37.15	37.42	1145709
2019-05-08	37.36	37.55	37.25	37.34	1197290
2019-05-09	37.11	37.35	36.85	37.30	1156118
2019-05-10	37.17	37.59	36.77	37.50	1481177
2019-05-13	36.86	36.95	36.53	36.69	1735211
2019-05-14	36.80	37.18	36.79	36.97	1713772
2019-05-15	36.77	37.17	36.70	37.08	1379258
2019-05-16	37.19	37.60	37.17	37.41	888503
2019-05-17	37.12	37.53	37.08	37.25	991651
2019-05-20	37.08	37.27	36.98	37.09	767847
2019-05-21	37.28	37.43	37.26	37.39	816615
2019-05-22	37.28	37.37	37.20	37.30	1254163
2019-05-23	37.03	37.03	36.68	36.91	1363362
2019-05-24	37.06	37.11	36.89	36.99	752836
2019-05-28	37.04	37.12	36.56	36.57	5256908
2019-05-29	36.42	36.44	36.13	36.36	1621418
2019-05-30	36.44	36.52	36.23	36.39	930146
2019-05-31	36.04	36.14	35.89	35.93	1280489
2019-06-03	35.97	36.27	35.92	36.11	3127570
2019-06-04	36.46	36.89	36.44	36.86	1140587
2019-06-05	37.06	37.23	36.91	37.23	1684779
2019-06-06	37.28	37.57	37.19	37.48	1666057
2019-06-07	37.59	37.89	37.59	37.71	909203
2019-06-10	37.93	38.02	37.82	37.84	791254
2019-06-11	38.06	38.12	37.76	37.84	784031
2019-06-12	37.81	37.91	37.77	37.83	703264
2019-06-13	37.94	38.01	37.81	37.96	1145160
2019-06-14	37.92	38.02	37.79	37.70	3252091
2019-06-17	37.70	37.71	37.56	37.61	687718
2019-06-18	37.76	38.08	37.74	37.96	1278122
2019-06-19	38.01	38.09	37.88	38.03	1486880
2019-06-20	38.36	38.42	38.06	38.38	1474860
2019-06-21	38.34	38.50	38.28	38.34	1270444
2019-06-24	38.33	38.39	38.24	38.26	870613
2019-06-25	38.21	38.22	37.88	37.89	1322313
2019-06-26	38.02	38.04	37.82	37.84	768297
2019-06-27	37.94	38.03	37.89	37.94	852356
2019-06-28	38.10	38.24	38.08	38.20	1750122
2019-07-01	38.61	38.64	38.31	38.50	1058138
2019-07-02	38.49	38.55	38.32	38.55	1889515
2019-07-03	38.63	38.83	38.55	38.81	543577
2019-07-05	38.73	38.80	38.51	38.78	888891
2019-07-08	38.62	38.66	38.46	38.56	1240673
2019-07-09	38.41	38.55	38.38	38.53	982414
2019-07-10	38.67	38.76	38.53	38.61	1008808
2019-07-11	38.68	38.72	38.52	38.72	1051190
2019-07-12	38.80	38.92	38.74	38.88	846627
2019-07-15	38.98	38.98	38.84	38.89	922487
2019-07-16	38.90	38.93	38.76	38.83	1172584
2019-07-17	38.84	38.84	38.58	38.59	1610218
2019-07-18	38.58	38.80	38.49	38.75	3471484
2019-07-19	38.91	38.92	38.58	38.58	756335
2019-07-22	38.67	38.70	38.53	38.62	809279
2019-07-23	38.82	38.97	38.75	38.95	801304
2019-07-24	38.92	39.17	38.90	39.17	856089
2019-07-25	39.15	39.17	38.92	39.05	900298
2019-07-26	39.10	39.30	39.05	39.28	1115637
2019-07-29	39.31	39.33	39.21	39.25	801423
2019-07-30	39.09	39.19	38.94	39.16	715360
2019-07-31	39.19	39.19	38.47	38.74	1235250
2019-08-01	38.79	39.13	38.22	38.30	1908833
2019-08-02	38.20	38.25	37.84	38.10	1308721
2019-08-05	37.58	37.75	36.76	37.06	2254921
2019-08-06	37.25	37.51	37.00	37.49	1733401
2019-08-07	37.08	37.55	36.69	37.45	2067129
2019-08-08	37.66	38.11	37.60	38.10	944177
2019-08-09	38.02	38.13	37.67	37.94	1167876
2019-08-12	37.74	37.81	37.37	37.51	902141
2019-08-13	37.49	38.25	37.42	38.01	1694185
2019-08-14	37.48	37.52	36.89	36.89	2478609
2019-08-15	37.02	37.10	36.67	36.96	2185778
2019-08-16	37.19	37.59	37.19	37.51	2040722
2019-08-19	37.95	38.05	37.85	37.96	1391982
2019-08-20	37.96	37.99	37.67	37.70	1082152
2019-08-21	38.02	38.07	37.94	38.02	1065584
2019-08-22	38.15	38.25	37.84	38.09	1298991
2019-08-23	37.94	38.10	36.94	37.14	2703080
2019-08-26	37.45	37.56	37.24	37.56	1349724
2019-08-27	37.78	37.79	37.33	37.43	1289752
2019-08-28	37.35	37.77	37.27	37.75	1410608
2019-08-29	38.09	38.25	37.91	38.16	1374722
2019-08-30	38.40	38.43	38.11	38.21	1656413
2019-09-03	38.01	38.04	37.75	37.99	1551035
2019-09-04	38.26	38.37	38.14	38.36	2397789
2019-09-05	38.72	38.98	38.69	38.83	1052230
2019-09-06	38.91	38.96	38.81	38.90	1112828
2019-09-09	39.01	39.01	38.83	38.98	840768
2019-09-10	38.93	39.12	38.77	39.12	932118
2019-09-11	39.17	39.42	39.03	39.39	952717
2019-09-12	39.53	39.66	39.38	39.54	1274469
2019-09-13	39.63	39.67	39.48	39.53	1167253
2019-09-16	39.38	39.42	39.27	39.35	932302
2019-09-17	39.30	39.44	39.24	39.43	845151
2019-09-18	39.40	39.51	39.17	39.50	971467
2019-09-19	39.55	39.67	39.41	39.46	869075
2019-09-20	39.56	39.61	39.28	39.29	920980
2019-09-23	39.19	39.47	39.19	39.13	1039670
2019-09-24	39.29	39.36	38.79	38.89	2332094
2019-09-25	38.93	39.13	38.77	39.09	896235
2019-09-26	39.12	39.13	38.87	39.03	1335845
2019-09-27	39.18	39.21	38.78	38.98	1077868
2019-09-30	39.06	39.25	39.06	39.14	945081
2019-10-01	39.27	39.33	38.55	38.58	1688990
2019-10-02	38.36	38.38	37.68	37.88	1661231
2019-10-03	37.86	38.12	37.46	38.12	1744887
2019-10-04	38.24	38.70	38.22	38.68	1398431
2019-10-07	38.58	38.78	38.49	38.50	791297
2019-10-08	38.25	38.32	37.92	37.93	1181204
2019-10-09	38.19	38.36	38.06	38.23	836150
2019-10-10	38.24	38.62	38.19	38.50	1128094
2019-10-11	38.89	39.24	38.88	38.93	1307342
2019-10-14	38.89	38.96	38.81	38.88	2042543
2019-10-15	39.04	39.32	38.96	39.21	918710
2019-10-16	39.21	39.27	39.12	39.16	1216210
2019-10-17	39.34	39.44	39.23	39.32	871228
2019-10-18	39.23	39.36	39.16	39.25	785980
2019-10-21	39.45	39.51	39.40	39.49	950973
2019-10-22	39.59	39.68	39.47	39.49	974931
2019-10-23	39.44	39.55	39.41	39.55	1041002
2019-10-24	39.67	39.67	39.41	39.52	1001008
2019-10-25	39.51	39.77	39.49	39.69	1130198
2019-10-28	39.85	39.98	39.82	39.87	1432097
2019-10-29	39.86	40.07	39.83	39.99	1076866
2019-10-30	40.01	40.09	39.79	40.06	912843
2019-10-31	40.02	40.02	39.68	39.91	6135246
2019-11-01	40.14	40.24	40.07	40.22	1100132
2019-11-04	40.46	40.48	40.30	40.39	3159656
2019-11-05	40.44	40.47	40.33	40.40	1245714
2019-11-06	40.41	40.47	40.29	40.47	1465735
2019-11-07	40.67	40.78	40.53	40.60	1061586
2019-11-08	40.57	40.70	40.44	40.69	1156126
2019-11-11	40.54	40.64	40.49	40.63	738628
2019-11-12	40.70	40.82	40.60	40.70	1600306
2019-11-13	40.56	40.80	40.50	40.74	1766183
2019-11-14	40.68	40.75	40.56	40.75	1129299
2019-11-15	40.92	41.00	40.79	40.99	1048662
2019-11-18	40.98	41.03	40.91	41.01	835443
2019-11-19	41.11	41.11	40.90	40.96	1977055
2019-11-20	40.90	40.93	40.59	40.80	1394163
2019-11-21	40.85	40.85	40.61	40.76	1322099
2019-11-22	40.87	40.91	40.76	40.87	1132584
2019-11-25	41.02	41.15	41.01	41.15	1164034
2019-11-26	41.18	41.26	41.09	41.21	1463032
2019-11-27	41.34	41.42	41.26	41.39	1195028
2019-11-29	41.36	41.38	41.21	41.26	438247
2019-12-02	41.34	41.34	40.93	40.96	1390174
2019-12-03	40.59	40.63	40.37	40.62	2702757
2019-12-04	40.78	41.00	40.71	40.93	1083768
2019-12-05	41.02	41.03	40.82	41.02	1417367
2019-12-06	41.29	41.47	41.29	41.39	1098524
2019-12-09	41.35	41.39	41.26	41.28	971432
2019-12-10	41.26	41.36	41.13	41.24	883145
2019-12-11	41.30	41.38	41.23	41.32	1305105
2019-12-12	41.33	41.85	41.31	41.77	1604769
2019-12-13	41.77	41.92	41.55	41.51	1163855
2019-12-16	41.74	41.88	41.74	41.77	1225008
2019-12-17	41.83	41.89	41.79	41.81	1272410
2019-12-18	41.90	41.91	41.72	41.73	1178180
2019-12-19	41.80	41.87	41.74	41.82	2205041
2019-12-20	42.04	42.13	42.00	42.05	1468224
2019-12-23	42.14	42.14	42.02	42.05	1474219
2019-12-24	42.11	42.14	41.99	42.04	481584
2019-12-26	42.11	42.18	42.06	42.18	899036
2019-12-27	42.28	42.29	42.11	42.20	1248397
2019-12-30	42.22	42.22	41.95	41.98	1131361
2019-12-31	41.95	42.11	41.89	42.07	1238881
2020-01-02	42.28	42.36	42.10	42.36	1740404
2020-01-03	41.92	42.14	41.85	41.98	2948024
2020-01-06	41.80	42.00	41.75	42.00	1500794
2020-01-07	41.92	41.93	41.81	41.83	1106472
2020-01-08	41.86	42.18	41.83	41.98	1505613
2020-01-09	42.22	42.26	42.14	42.26	1192335
2020-01-10	42.33	42.36	42.06	42.12	1381392
2020-01-13	42.22	42.37	42.13	42.37	1321967
2020-01-14	42.33	42.50	42.29	42.37	1190965
2020-01-15	42.35	42.51	42.29	42.39	1759259
2020-01-16	42.61	42.77	42.57	42.77	1599605
2020-01-17	42.89	42.91	42.77	42.88	1506135
2020-01-21	42.77	42.86	42.67	42.72	1681383
2020-01-22	42.84	42.91	42.72	42.75	1439853
2020-01-23	42.66	42.82	42.44	42.81	1286291
2020-01-24	42.92	42.92	42.26	42.45	2763041
2020-01-27	41.81	42.05	41.70	41.86	2055458
2020-01-28	42.05	42.30	41.96	42.15	1089713
2020-01-29	42.31	42.33	42.04	42.06	1274670
2020-01-30	41.87	42.31	41.73	42.28	1726455
2020-01-31	42.08	42.17	41.30	41.44	1895645
2020-02-03	41.66	41.95	41.63	41.67	1128914
2020-02-04	42.19	42.41	42.19	42.25	1576006
2020-02-05	42.66	42.90	42.57	42.87	1490579
2020-02-06	43.05	43.10	42.81	42.93	1117562
2020-02-07	42.84	42.84	42.58	42.65	2206082
2020-02-10	42.58	42.86	42.53	42.86	1449972
2020-02-11	43.05	43.10	42.90	42.92	1305061
2020-02-12	43.14	43.17	43.02	43.13	1041127
2020-02-13	42.94	43.15	42.84	43.05	1180334
2020-02-14	43.12	43.16	42.90	43.05	1376841
2020-02-18	42.98	43.00	42.65	42.81	1309804
2020-02-19	42.93	43.04	42.89	42.95	1407500
2020-02-20	42.90	43.02	42.49	42.85	1523395
2020-02-21	42.70	42.74	42.44	42.56	1386354
2020-02-24	41.45	41.72	41.18	41.29	3146603
2020-02-25	41.45	41.52	39.91	40.06	3398762
2020-02-26	40.23	40.65	39.79	39.86	3305675
2020-02-27	39.17	39.65	38.12	38.13	6003644
2020-02-28	37.00	37.68	36.48	37.68	6748780
2020-03-02	37.82	39.28	37.41	39.28	4263236
2020-03-03	39.35	39.85	37.84	38.20	3852138
2020-03-04	38.95	39.83	38.56	39.82	2375283
2020-03-05	38.82	39.19	38.17	38.50	2372024
2020-03-06	37.25	38.13	37.09	37.97	3195993
2020-03-09	35.58	36.28	34.84	35.09	6812223
2020-03-10	36.33	36.72	34.81	36.70	5010109
2020-03-11	35.76	35.89	34.44	34.86	4602498
2020-03-12	32.33	33.84	31.00	31.47	8435627
2020-03-13	33.43	34.58	31.72	34.50	4665230
2020-03-16	30.72	32.79	30.21	30.60	5446230
2020-03-17	31.20	32.71	30.41	32.53	4383593
2020-03-18	30.67	31.50	29.28	30.87	3855709
2020-03-19	30.56	31.37	29.65	30.73	4359838
2020-03-20	30.94	31.09	29.11	29.22	3233528
2020-03-23	29.01	29.13	27.65	27.99	4913915
2020-03-24	29.73	30.96	29.44	30.67	3030077
2020-03-25	31.00	32.35	30.15	31.14	4099780
2020-03-26	31.61	33.47	31.57	33.31	5110342
2020-03-27	32.29	33.25	31.93	32.24	3350721
2020-03-30	32.59	33.38	32.23	33.28	4249421
2020-03-31	33.20	33.39	32.45	32.59	3259543
2020-04-01	31.39	31.79	30.84	31.16	2605410
2020-04-02	31.04	32.10	31.00	32.04	3157197
2020-04-03	31.93	32.22	31.20	31.52	2197577
2020-04-06	32.83	33.90	32.67	33.66	3361090
2020-04-07	34.87	34.98	33.62	33.62	6334737
2020-04-08	34.11	35.02	33.73	34.84	10060891
2020-04-09	35.41	36.01	35.19	35.53	5332844
2020-04-13	35.52	35.52	34.57	34.93	3633285
2020-04-14	35.69	35.86	35.27	35.75	2816091
2020-04-15	34.93	34.99	34.46	34.72	3530908
2020-04-16	34.93	34.93	34.28	34.67	6156285
2020-04-17	35.70	36.06	35.34	35.94	3159579
2020-04-20	35.39	35.87	35.20	35.26	2675485
2020-04-21	34.55	34.81	34.15	34.23	3186161
2020-04-22	34.95	35.12	34.68	34.86	1990082
2020-04-23	35.04	35.53	34.87	34.88	2076034
2020-04-24	35.14	35.49	34.82	35.39	2857355
2020-04-27	35.63	36.30	35.59	36.13	2455714
2020-04-28	36.75	36.81	36.11	36.21	2054103
2020-04-29	36.99	37.28	36.68	37.05	3142873
2020-04-30	36.68	36.69	36.18	36.38	2514061
2020-05-01	35.76	35.86	35.22	35.36	3099946
2020-05-04	35.10	35.42	34.85	35.38	1927231
2020-05-05	35.82	36.03	35.56	35.57	1974892
2020-05-06	35.82	35.85	35.15	35.15	2621739
2020-05-07	35.61	35.90	35.46	35.51	4360030
2020-05-08	35.97	36.33	35.89	36.25	2462416
2020-05-11	35.97	36.29	35.83	36.09	2227641
2020-05-12	36.24	36.29	35.27	35.27	2674572
2020-05-13	35.17	35.19	34.25	34.52	3955799
2020-05-14	34.22	35.08	33.83	35.06	4698456
2020-05-15	34.78	35.12	34.59	35.05	3048388
2020-05-18	36.07	36.64	36.06	36.42	1856153
2020-05-19	36.34	36.40	35.81	35.81	2497597
2020-05-20	36.37	36.59	36.25	36.43	1872596
2020-05-21	36.41	36.54	36.07	36.18	2371792
2020-05-22	36.19	36.19	35.91	36.15	2243499
2020-05-26	37.04	37.31	36.95	37.01	31166451
2020-05-27	37.66	37.86	37.12	37.84	2173203
2020-05-28	38.14	38.14	37.57	37.66	2308981
2020-05-29	37.54	37.79	37.10	37.71	2610687
2020-06-01	37.62	37.90	37.48	37.75	2112893
2020-06-02	37.96	38.17	37.85	38.17	1854927
2020-06-03	38.56	39.05	38.56	38.95	2412121
2020-06-04	38.79	39.16	38.74	39.09	1624655
2020-06-05	40.29	40.61	40.06	40.20	2975021
2020-06-08	40.45	40.84	40.32	40.84	2129159
2020-06-09	40.35	40.46	40.08	40.24	2074596
2020-06-10	40.25	40.25	39.59	39.59	2103680
2020-06-11	38.38	38.59	36.97	37.03	3060117
2020-06-12	38.10	38.15	36.88	37.40	3385552
2020-06-15	36.50	37.84	36.32	37.69	2773215
2020-06-16	38.87	38.91	37.75	38.43	3805837
2020-06-17	38.57	38.57	38.02	38.11	1959849
2020-06-18	37.87	38.24	37.78	38.13	1467017
2020-06-19	38.67	38.67	37.65	37.82	2036727
2020-06-22	37.71	37.95	37.46	37.86	1844862
2020-06-23	38.29	38.36	37.94	37.96	1604289
2020-06-24	37.67	37.67	36.76	37.01	3158407
2020-06-25	36.90	37.47	36.70	37.44	2552488
2020-06-26	37.22	37.24	36.45	36.57	2822671
2020-06-29	36.80	37.15	36.65	37.14	1695466
2020-06-30	37.11	37.81	37.08	37.60	2445195
2020-07-01	37.76	37.90	37.52	37.55	2060828
2020-07-02	38.02	38.27	37.68	37.76	1922957
2020-07-06	38.28	38.43	38.05	38.21	2082833
2020-07-07	37.94	38.05	37.65	37.71	3174727
2020-07-08	37.79	37.95	37.52	37.84	1439681
2020-07-09	37.87	37.88	37.03	37.36	1809564
2020-07-10	37.34	37.99	37.27	37.97	1929920
2020-07-13	38.21	38.60	37.92	37.99	2296402
2020-07-14	37.84	38.50	37.71	38.44	3187769
2020-07-15	39.00	39.03	38.69	38.92	2415177
2020-07-16	38.73	39.00	38.63	38.90	1633051
2020-07-17	39.04	39.09	38.85	38.99	1208469
2020-07-20	38.96	39.00	38.71	38.86	1254751
2020-07-21	39.11	39.46	39.07	39.29	1801691
2020-07-22	39.27	39.58	39.22	39.55	1867377
2020-07-23	39.54	39.66	39.23	39.39	1893984
2020-07-24	39.26	39.30	38.93	39.05	1736390
2020-07-27	39.05	39.18	38.87	39.16	1832662
2020-07-28	39.12	39.29	39.02	39.04	1446158
2020-07-29	39.14	39.56	39.07	39.49	1744099
2020-07-30	39.17	39.26	38.76	39.20	1511923
2020-07-31	39.17	39.24	38.63	39.22	1710916
2020-08-03	39.42	39.57	39.28	39.44	1427505
2020-08-04	39.36	39.55	39.31	39.55	1200830
2020-08-05	39.77	39.83	39.66	39.75	1504217
2020-08-06	39.73	39.85	39.62	39.83	1186974
2020-08-07	39.78	40.20	39.72	40.20	1677345
2020-08-10	40.28	40.53	40.27	40.50	1252672
2020-08-11	40.84	41.00	40.33	40.43	1929914
2020-08-12	40.82	40.96	40.72	40.86	1064818
2020-08-13	40.68	40.72	40.48	40.61	1315810
2020-08-14	40.52	40.78	40.45	40.69	1170862
2020-08-17	40.76	40.76	40.60	40.63	1828816
2020-08-18	40.68	40.69	40.42	40.51	1782916
2020-08-19	40.59	40.68	40.30	40.38	2517843
2020-08-20	40.17	40.33	40.08	40.27	1366656
2020-08-21	40.27	40.41	40.17	40.40	1553325
2020-08-24	40.63	40.92	40.51	40.92	1231833
2020-08-25	41.08	41.15	40.74	40.92	1347496
2020-08-26	40.92	40.98	40.71	40.91	1021405
2020-08-27	40.98	41.31	40.98	41.17	1304370
2020-08-28	41.32	41.43	41.07	41.40	1135981
2020-08-31	41.38	41.38	41.12	41.12	1093900
2020-09-01	41.15	41.29	40.97	41.29	1157692
2020-09-02	41.47	42.08	41.35	41.95	1493790
2020-09-03	41.95	42.15	40.61	40.87	2523298
2020-09-04	41.16	41.31	40.26	40.87	2827088
2020-09-08	40.53	40.56	39.83	39.88	2237999
2020-09-09	40.30	40.83	40.23	40.50	1386159
2020-09-10	40.67	40.73	39.76	39.85	2190967
2020-09-11	40.09	40.28	39.81	40.15	2111076
2020-09-14	40.45	40.84	40.37	40.65	933914
2020-09-15	40.93	40.94	40.54	40.62	1445288
2020-09-16	40.83	41.19	40.70	40.73	1157102
2020-09-17	40.30	40.69	40.10	40.53	1749714
2020-09-18	40.60	40.60	39.99	40.20	1260417
2020-09-21	39.63	39.65	38.96	39.46	1786269
2020-09-22	39.54	39.75	39.27	39.33	1174785
2020-09-23	39.44	39.55	38.53	38.55	1064211
2020-09-24	38.50	39.03	38.22	38.66	1334805
2020-09-25	38.51	39.21	38.42	39.11	2007414
2020-09-28	39.58	39.90	39.53	39.74	838362
2020-09-29	39.77	39.80	39.33	39.46	1062463
2020-09-30	39.56	40.14	39.52	39.79	2036549
2020-10-01	40.00	40.12	39.61	39.83	3151091
2020-10-02	39.26	40.00	39.25	39.77	1510278
2020-10-05	40.06	40.47	40.05	40.44	2453614
2020-10-06	40.55	40.92	40.00	40.07	3575467
2020-10-07	40.44	40.82	40.42	40.73	1186677
2020-10-08	40.93	41.15	40.86	41.15	1035533
2020-10-09	41.37	41.49	41.16	41.31	1498563
2020-10-12	41.43	41.86	41.42	41.76	1008556
2020-10-13	41.62	41.67	41.22	41.35	1172930
2020-10-14	41.40	41.57	41.11	41.14	1397274
2020-10-15	40.78	41.28	40.71	41.25	1408376
2020-10-16	41.39	41.56	41.26	41.35	1108303
2020-10-19	41.44	41.53	40.67	40.76	1327280
2020-10-20	41.00	41.32	40.84	40.94	1747658
2020-10-21	40.91	41.09	40.76	40.77	1059464
2020-10-22	40.78	41.23	40.70	41.18	2040268
2020-10-23	41.31	41.36	40.97	41.24	1378852
2020-10-26	40.80	40.85	40.05	40.45	1994834
2020-10-27	40.45	40.45	39.98	39.98	1492788
2020-10-28	39.25	39.53	38.73	38.76	1937791
2020-10-29	38.68	39.40	38.37	39.03	1821996
2020-10-30	38.84	39.03	38.42	38.96	1768145
2020-11-02	39.45	39.69	39.18	39.63	1488287
2020-11-03	40.16	40.59	40.07	40.34	1203951
2020-11-04	40.53	41.16	40.19	40.49	2664271
2020-11-05	41.08	41.47	41.03	41.22	1938531
2020-11-06	41.25	41.33	41.00	41.10	1632715
2020-11-09	43.00	43.63	42.55	42.60	2679560
2020-11-10	42.73	43.09	42.58	42.99	2081183
2020-11-11	43.31	43.31	42.78	43.00	1593444
2020-11-12	42.76	42.79	42.12	42.44	1351671
2020-11-13	42.73	43.24	42.59	43.12	1599818
2020-11-16	43.74	43.86	43.42	43.82	2391199
2020-11-17	43.50	43.72	43.25	43.56	1835178
2020-11-18	43.72	43.79	43.04	43.04	3170847
2020-11-19	42.99	43.21	42.71	43.17	1835967
2020-11-20	43.16	43.19	42.90	42.94	1189478
2020-11-23	43.22	43.46	43.06	43.41	1532869
2020-11-24	43.86	44.30	43.77	44.28	1448622
2020-11-25	44.21	44.21	43.89	44.05	1478989
2020-11-27	44.15	44.21	43.95	44.08	527033
2020-11-30	43.93	43.94	43.57	43.69	7810867
2020-12-01	44.24	44.49	44.08	44.10	1818098
2020-12-02	44.04	44.36	44.02	44.33	1258478
2020-12-03	44.34	44.52	44.17	44.30	1327425
2020-12-04	44.46	44.82	44.44	44.81	1147590
2020-12-07	44.68	44.68	44.43	44.58	1547411
2020-12-08	44.39	44.83	44.38	44.74	1777368
2020-12-09	44.92	44.96	44.46	44.62	1763000
2020-12-10	44.50	44.63	44.39	44.54	1454188
2020-12-11	44.30	44.44	44.05	44.11	1733960
2020-12-14	44.49	44.49	43.70	43.71	1597250
2020-12-15	44.04	44.36	43.87	44.28	1256320
2020-12-16	44.34	44.34	44.11	44.22	9307191
2020-12-17	44.42	44.46	44.28	44.41	1245624
2020-12-18	44.47	44.47	44.00	44.22	1825804
2020-12-21	43.89	44.21	43.44	44.14	1855864
2020-12-22	44.14	44.14	43.88	43.91	1371020
2020-12-23	44.10	44.28	44.05	44.05	1073176
2020-12-24	44.16	44.25	44.03	44.24	539035
2020-12-28	44.53	44.67	44.42	44.46	949461
2020-12-29	44.68	44.68	44.28	44.39	1612612
2020-12-30	44.50	44.60	44.41	44.45	1201265
2020-12-31	44.47	44.88	44.34	44.82	1435588
2021-01-04	44.95	44.95	43.78	44.19	2444230
2021-01-05	44.14	44.53	43.98	44.43	1570422
2021-01-06	44.45	45.55	44.45	45.25	2431909
2021-01-07	45.53	45.79	45.38	45.59	1550372
2021-01-08	45.72	45.73	45.20	45.64	1801686
2021-01-11	45.38	45.78	45.37	45.69	1446211
2021-01-12	45.72	45.89	45.55	45.78	1620260
2021-01-13	45.80	45.98	45.68	45.84	1275627
2021-01-14	45.96	46.08	45.81	45.85	1588994
2021-01-15	45.59	45.75	45.24	45.56	1529125
2021-01-19	45.83	45.92	45.61	45.70	3437174
2021-01-20	45.80	45.94	45.60	45.85	2101860
2021-01-21	45.87	45.90	45.65	45.76	1353698
2021-01-22	45.47	45.70	45.37	45.54	1499934
2021-01-25	45.52	45.75	45.24	45.74	2032033
2021-01-26	45.87	45.87	45.58	45.60	1888025
2021-01-27	45.19	45.19	44.34	44.53	2686657
2021-01-28	44.85	45.42	44.76	44.97	1926600
2021-01-29	44.82	44.88	43.97	44.11	3431862
2021-02-01	44.53	44.75	44.25	44.57	8780554
2021-02-02	44.99	45.38	44.91	45.14	1367825
2021-02-03	45.12	45.21	44.91	45.10	1458123
2021-02-04	45.17	45.62	45.12	45.62	1703345
2021-02-05	45.93	45.93	45.67	45.72	1713459
2021-02-08	45.91	46.02	45.79	46.02	1377926
2021-02-09	45.98	46.09	45.85	46.03	1748568
2021-02-10	46.21	46.21	45.77	46.01	1996658
2021-02-11	46.13	46.16	45.74	46.03	1386589
2021-02-12	45.94	46.23	45.94	46.19	1291140
2021-02-16	46.39	46.39	46.14	46.18	1615469
2021-02-17	46.09	46.30	45.92	46.26	1448858
2021-02-18	46.05	46.25	45.91	46.17	1654652
2021-02-19	46.28	46.37	46.13	46.17	1536485
2021-02-22	45.97	46.16	45.88	46.02	2524043
2021-02-23	46.01	46.26	45.69	46.12	2348087
2021-02-24	46.10	46.66	45.97	46.57	1698793
2021-02-25	46.61	46.62	45.62	45.79	2615014
2021-02-26	45.98	45.98	45.28	45.30	3749610
2021-03-01	45.88	46.54	45.86	46.29	3040913
2021-03-02	46.33	46.37	46.03	46.06	2005603
2021-03-03	46.03	46.24	45.81	45.83	2230962
2021-03-04	45.78	46.03	44.77	45.24	5155025
2021-03-05	45.71	46.35	45.21	46.19	3138334
2021-03-08	46.38	47.03	46.23	46.40	3410884
2021-03-09	46.68	47.04	46.56	46.62	1932916
2021-03-10	46.78	47.27	46.78	47.11	2456625
2021-03-11	47.28	47.50	47.09	47.21	2008633
2021-03-12	47.33	47.57	47.27	47.56	2097314
2021-03-15	47.62	47.85	47.32	47.83	2464412
2021-03-16	47.81	47.88	47.70	47.79	1985004
2021-03-17	47.86	47.94	47.61	47.89	1678160
2021-03-18	47.85	48.24	47.65	47.72	2138150
2021-03-19	47.69	47.75	47.24	47.54	2375830
2021-03-22	47.51	47.84	47.45	47.77	1655545
2021-03-23	47.70	47.84	47.30	47.42	2427368
2021-03-24	47.56	47.93	47.42	47.17	2039364
2021-03-25	47.19	47.74	46.95	47.64	2767387
2021-03-26	47.83	48.60	47.79	48.56	2308261
2021-03-29	48.35	48.67	48.21	48.54	3161730
2021-03-30	48.49	48.52	48.20	48.35	3040314
2021-03-31	48.38	48.48	48.26	48.27	2057031
2021-04-01	48.38	48.58	48.20	48.57	2952584
2021-04-05	48.89	49.29	48.86	49.14	2182316
2021-04-06	49.09	49.19	48.99	49.06	2248375
2021-04-07	49.08	49.18	48.93	49.06	1835938
2021-04-08	49.16	49.19	48.97	49.14	1702248
2021-04-09	49.25	49.46	49.14	49.46	1553107
2021-04-12	49.44	49.53	49.38	49.50	1369224
2021-04-13	49.38	49.50	49.20	49.43	2409998
2021-04-14	49.41	49.57	49.32	49.43	2346066
2021-04-15	49.61	49.84	49.54	49.79	2159609
2021-04-16	50.00	50.20	49.98	50.12	1301612
2021-04-19	50.07	50.10	49.86	49.95	2312465
2021-04-20	49.83	49.88	49.57	49.75	1868988
2021-04-21	49.75	50.16	49.71	50.11	1719935
2021-04-22	50.10	50.14	49.54	49.65	2343585
2021-04-23	49.69	50.17	49.56	50.00	1174967
2021-04-26	50.08	50.08	49.82	49.86	1382690
2021-04-27	49.91	49.96	49.75	49.89	1812019
2021-04-28	49.87	49.87	49.69	49.74	1831631
2021-04-29	50.00	50.20	49.81	50.16	1909472
2021-04-30	49.96	49.97	49.78	49.91	2167124
2021-05-03	50.23	50.42	50.15	50.27	1908730
2021-05-04	50.16	50.33	49.89	50.33	2507341
2021-05-05	50.46	50.54	50.05	50.41	1098384
2021-05-06	50.44	50.89	50.33	50.88	1666261
2021-05-07	50.86	51.23	50.76	51.16	1700017
2021-05-10	51.34	51.63	51.07	51.08	1914593
2021-05-11	50.72	50.81	50.26	50.52	2306570
2021-05-12	50.38	50.40	49.53	49.60	2908719
2021-05-13	49.70	50.65	49.68	50.40	3013884
2021-05-14	50.66	51.02	50.64	50.89	1398006
2021-05-17	50.80	50.90	50.58	50.76	1474156
2021-05-18	50.75	50.80	50.32	50.34	1223040
2021-05-19	49.90	50.24	49.55	50.24	2623970
2021-05-20	50.25	50.76	50.23	50.58	1603200
2021-05-21	50.76	50.98	50.54	50.65	1359805
2021-05-24	50.89	51.06	50.80	50.91	1516397
2021-05-25	50.97	51.00	50.59	50.66	1722467
2021-05-26	50.72	50.74	50.52	50.66	1174895
2021-05-27	50.88	50.98	50.71	50.73	1317335
2021-05-28	50.89	50.91	50.78	50.82	1124889
2021-06-01	51.12	51.16	50.61	50.67	1269866
2021-06-02	50.74	50.86	50.59	50.76	1376498
2021-06-03	50.56	50.86	50.44	50.78	1409406
2021-06-04	50.98	51.09	50.90	51.06	1179647
2021-06-07	51.12	51.12	50.81	50.89	1853684
2021-06-08	50.88	50.93	50.57	50.78	1690714
2021-06-09	50.80	50.88	50.68	50.44	1617246
2021-06-10	50.64	50.79	50.46	50.60	1094627
2021-06-11	50.70	50.72	50.44	50.66	1241556
2021-06-14	50.63	50.63	50.28	50.56	1523689
2021-06-15	50.59	50.61	50.38	50.52	1266491
2021-06-16	50.54	50.55	49.96	50.15	2114680
2021-06-17	50.15	50.21	49.57	49.84	1979578
2021-06-18	49.40	49.41	48.93	48.93	2426059
2021-06-21	49.25	49.76	49.22	49.75	1701333
2021-06-22	49.77	49.96	49.60	49.84	1643417
2021-06-23	49.85	49.85	49.60	49.61	1541523
2021-06-24	49.88	50.00	49.79	49.96	1540928
2021-06-25	50.06	50.34	49.98	50.28	1341875
2021-06-28	50.32	50.36	50.15	50.28	2107537
2021-06-29	50.37	50.47	50.19	50.25	1289650
2021-06-30	50.20	50.46	50.20	50.36	1305299
2021-07-01	50.48	50.70	50.43	50.69	1764019
2021-07-02	50.79	51.02	50.70	50.98	1330183
2021-07-06	50.92	50.92	50.32	50.66	1475422
2021-07-07	50.63	50.98	50.59	50.96	1433434
2021-07-08	50.36	50.63	50.19	50.51	2491843
2021-07-09	50.74	51.13	50.74	51.09	1214444
2021-07-12	51.02	51.28	50.92	51.26	1552275
2021-07-13	51.19	51.25	51.02	51.07	1375856
2021-07-14	51.21	51.29	50.99	51.20	1151595
2021-07-15	51.01	51.24	50.98	51.23	1107187
2021-07-16	51.37	51.40	50.94	50.98	1049016
2021-07-19	50.43	50.54	49.85	50.23	2726910
2021-07-20	50.31	51.08	50.26	50.87	1533166
2021-07-21	51.08	51.23	51.04	51.19	1035178
2021-07-22	51.19	51.19	50.97	51.13	1369581
2021-07-23	51.34	51.58	51.24	51.53	1100154
2021-07-26	51.45	51.62	51.37	51.60	1009461
2021-07-27	51.43	51.59	51.22	51.58	1316683
2021-07-28	51.62	51.62	51.32	51.44	1432651
2021-07-29	51.68	51.86	51.65	51.76	986715
2021-07-30	51.61	51.89	51.60	51.68	1759797
2021-08-02	51.91	52.03	51.57	51.62	1346490
2021-08-03	51.74	52.10	51.50	52.10	1658229
2021-08-04	51.91	51.98	51.69	51.70	1469290
2021-08-05	51.84	51.94	51.76	51.94	854503
2021-08-06	52.04	52.17	52.00	52.11	1093484
2021-08-09	52.07	52.14	51.97	52.08	1359340
2021-08-10	52.12	52.37	52.04	52.36	1141699
2021-08-11	52.47	52.62	52.45	52.60	1555864
2021-08-12	52.61	52.72	52.50	52.70	1126328
2021-08-13	52.75	52.82	52.69	52.81	1282755
2021-08-16	52.70	53.11	52.55	53.10	1182293
2021-08-17	52.84	52.93	52.50	52.88	1305096
2021-08-18	52.77	52.94	52.24	52.28	1258136
2021-08-19	51.89	52.49	51.88	52.35	1715641
2021-08-20	52.40	52.76	52.27	52.66	1403002
2021-08-23	52.88	53.04	52.84	52.87	1219832
2021-08-24	52.92	52.92	52.75	52.78	2479833
2021-08-25	52.78	52.97	52.66	52.84	1082236
2021-08-26	52.85	52.87	52.56	52.58	1297046
2021-08-27	52.65	52.91	52.63	52.85	898406
2021-08-30	52.91	53.08	52.86	52.92	1016651
2021-08-31	52.91	52.95	52.75	52.84	1396030
2021-09-01	52.92	52.92	52.71	52.82	1103412
2021-09-02	52.97	53.10	52.91	53.10	945600
2021-09-03	53.01	53.09	52.88	52.99	909143
2021-09-07	52.96	52.98	52.50	52.52	1330261
2021-09-08	52.45	52.60	52.32	52.59	1539021
2021-09-09	52.53	52.72	52.25	52.30	1151746
2021-09-10	52.52	52.56	51.94	51.97	1234456
2021-09-13	52.28	52.39	51.86	52.14	1317138
2021-09-14	52.31	52.33	51.61	51.73	1363767
2021-09-15	51.73	52.16	51.65	52.05	1230231
2021-09-16	52.08	52.16	51.58	51.85	948123
2021-09-17	51.75	51.81	51.40	51.44	1072082
2021-09-20	50.80	50.98	50.18	50.75	2512285
2021-09-21	50.99	51.15	50.59	50.62	1191710
2021-09-22	50.99	51.32	50.85	51.03	1442949
2021-09-23	51.27	51.84	51.22	51.35	822157
2021-09-24	51.26	51.58	51.23	51.43	1928696
2021-09-27	51.43	51.73	51.42	51.49	890365
2021-09-28	51.30	51.34	50.67	50.76	1684595
2021-09-29	50.90	51.20	50.74	50.97	1233784
2021-09-30	51.12	51.22	50.21	50.24	1610958
2021-10-01	50.51	51.04	50.05	50.77	1205451
2021-10-04	50.72	50.98	50.18	50.43	1599016
2021-10-05	50.63	51.13	50.47	50.89	1162758
2021-10-06	50.54	51.08	50.29	51.07	1651468
2021-10-07	51.41	51.83	51.40	51.45	1004226
2021-10-08	51.51	51.53	51.27	51.36	906809
2021-10-11	51.37	51.62	50.98	50.99	955913
2021-10-12	51.07	51.09	50.70	50.82	1014648
2021-10-13	50.87	51.01	50.42	50.91	1373699
2021-10-14	51.32	51.75	51.24	51.74	1414454
2021-10-15	52.01	52.22	51.95	52.08	1213360
2021-10-18	51.89	52.15	51.67	52.00	1191393
2021-10-19	52.19	52.47	52.09	52.46	1464609
2021-10-20	52.54	52.94	52.51	52.89	1144210
2021-10-21	52.87	52.94	52.69	52.93	1226193
2021-10-22	52.91	53.17	52.87	53.07	959756
2021-10-25	53.11	53.23	52.92	53.11	991038
2021-10-26	53.20	53.33	53.12	53.16	1315169
2021-10-27	53.17	53.19	52.63	52.64	1289257
2021-10-28	52.74	53.09	52.74	53.09	832207
2021-10-29	52.95	53.20	52.94	53.13	1287249
2021-11-01	53.28	53.34	53.02	53.20	1406821
2021-11-02	53.29	53.60	53.22	53.53	1305912
2021-11-03	53.42	53.79	53.37	53.75	1128501
2021-11-04	53.78	53.78	53.42	53.67	1046466
2021-11-05	53.91	54.16	53.74	53.93	1171240
2021-11-08	54.07	54.17	53.78	53.95	1067162
2021-11-09	53.91	53.95	53.75	53.93	1310127
2021-11-10	53.86	54.09	53.83	53.89	1288633
2021-11-11	53.98	53.98	53.84	53.88	844921
2021-11-12	54.04	54.19	53.83	54.10	1232713
2021-11-15	54.26	54.26	54.04	54.16	1514210
2021-11-16	54.21	54.48	54.17	54.29	1272363
2021-11-17	54.24	54.24	54.00	54.10	1008753
2021-11-18	54.07	54.07	53.76	54.02	895597
2021-11-19	53.97	53.98	53.75	53.78	1188191
2021-11-22	54.00	54.47	53.92	54.00	1222627
2021-11-23	53.98	54.33	53.88	54.29	1435469
2021-11-24	54.16	54.24	54.04	54.22	1142473
2021-11-26	53.38	53.55	53.02	53.18	1232260
2021-11-29	53.58	53.66	53.19	53.44	1497175
2021-11-30	53.13	53.18	52.30	52.36	2293006
2021-12-01	52.93	53.46	52.12	52.15	2010497
2021-12-02	52.22	53.17	52.17	52.92	2250443
2021-12-03	53.16	53.29	52.49	52.93	1981988
2021-12-06	53.31	53.80	53.26	53.56	1494023
2021-12-07	53.91	54.30	53.91	54.20	1292439
2021-12-08	54.27	54.31	53.89	54.13	1507088
2021-12-09	53.98	54.23	53.90	54.03	1514919
2021-12-10	54.35	54.58	54.20	54.26	1361821
2021-12-13	54.24	54.32	54.01	54.12	1374350
2021-12-14	53.90	54.27	53.82	53.99	1219675
2021-12-15	54.04	54.75	53.92	54.73	1837273
2021-12-16	54.94	55.17	54.67	54.85	3247875
2021-12-17	54.57	54.57	53.98	54.04	1983682
2021-12-20	53.52	53.59	53.07	53.53	2089188
2021-12-21	53.86	54.13	53.65	54.11	1195340
2021-12-22	54.06	54.48	53.99	54.46	1302354
2021-12-23	54.63	54.92	54.59	54.76	1279652
2021-12-27	54.91	55.45	54.89	55.45	1149489
2021-12-28	55.43	55.63	55.39	55.51	1038698
2021-12-29	55.53	55.79	55.52	55.68	1195684
2021-12-30	55.76	55.90	55.50	55.56	1418916
2021-12-31	55.52	55.77	55.47	55.58	737716
2022-01-03	55.64	55.68	55.27	55.65	1670922
2022-01-04	55.83	56.19	55.83	56.06	2025979
2022-01-05	56.15	56.43	55.59	55.62	2133471
2022-01-06	55.72	55.86	55.50	55.64	1684611
2022-01-07	55.60	55.82	55.48	55.67	1943906
2022-01-10	55.58	55.62	55.01	55.61	3381440
2022-01-11	55.62	55.85	55.18	55.85	2460337
2022-01-12	55.94	56.04	55.67	55.88	2346039
2022-01-13	55.98	56.09	55.46	55.59	2465064
2022-01-14	55.10	55.38	54.92	55.36	1891175
2022-01-18	54.90	55.01	54.29	54.45	2686228
2022-01-19	54.64	54.71	53.95	53.98	2274328
2022-01-20	54.10	54.61	53.42	53.49	2533981
2022-01-21	53.50	53.78	52.82	52.90	4133819
2022-01-24	52.31	53.07	51.31	53.02	6017171
2022-01-25	52.32	53.16	51.66	52.73	4044315
2022-01-26	53.15	53.54	52.12	52.62	4889637
2022-01-27	52.99	53.47	52.23	52.47	4393865
2022-01-28	52.46	53.32	51.91	53.32	2527500
2022-01-31	53.02	53.80	52.91	53.78	1945924
2022-02-01	53.85	54.15	53.53	54.10	3773122
2022-02-02	54.05	54.67	53.99	54.59	2973210
2022-02-03	54.34	54.44	53.81	53.88	3644422
2022-02-04	53.61	54.16	53.31	53.79	2131620
2022-02-07	53.87	54.05	53.60	53.72	1731976
2022-02-08	53.82	54.29	53.71	54.17	2327554
2022-02-09	54.55	54.73	54.50	54.67	3106215
2022-02-10	54.12	54.68	53.56	53.78	2117355
2022-02-11	53.79	54.06	52.90	53.06	2857719
2022-02-14	53.02	53.14	52.34	52.77	3437976
2022-02-15	53.25	53.51	53.15	53.40	1594302
2022-02-16	53.16	53.60	53.02	53.44	2704793
2022-02-17	53.13	53.13	52.55	52.64	1889700
2022-02-18	52.60	52.85	52.25	52.46	2460807
2022-02-22	52.28	52.55	51.65	52.01	3192803
2022-02-23	52.31	52.37	51.20	51.29	2394130
2022-02-24	50.27	51.34	50.04	51.26	5099656
2022-02-25	51.49	52.81	51.45	52.72	2350314
2022-02-28	51.90	52.55	51.77	52.43	2369353
2022-03-01	52.14	52.42	51.24	51.54	2569399
2022-03-02	51.80	52.74	51.77	52.55	3365465
2022-03-03	52.79	53.03	52.28	52.59	4128226
2022-03-04	52.02	52.49	51.87	52.46	2430534
2022-03-07	52.28	52.30	51.24	51.25	2701946
2022-03-08	51.32	51.89	50.64	50.66	2919194
2022-03-09	51.62	51.96	51.37	51.63	2375600
2022-03-10	51.05	51.43	50.81	51.33	2271458
2022-03-11	51.58	51.82	50.89	50.97	2057559
2022-03-14	51.24	51.74	50.89	51.04	1647595
2022-03-15	51.38	52.08	51.33	51.99	1902171
2022-03-16	52.28	52.72	51.74	52.71	3423574
2022-03-17	52.49	53.22	52.46	53.20	3702856
2022-03-18	53.10	53.52	52.85	53.49	3056189
2022-03-21	53.54	53.81	53.09	53.37	1528429
2022-03-22	53.66	53.87	53.57	53.75	1720500
2022-03-23	53.57	53.59	53.03	52.77	1541123
2022-03-24	53.03	53.40	52.88	53.38	1522785
2022-03-25	53.52	53.86	53.42	53.78	1675705
2022-03-28	53.70	53.93	53.36	53.91	1739130
2022-03-29	54.37	54.55	54.03	54.47	1889876
2022-03-30	54.39	54.52	53.95	54.19	1715328
2022-03-31	54.04	54.21	53.38	53.41	1717174
2022-04-01	53.62	53.62	53.01	53.48	2140280
2022-04-04	53.42	53.55	53.05	53.51	1914203
2022-04-05	53.34	53.77	53.01	53.15	1396542
2022-04-06	52.79	53.22	52.72	53.06	1633376
2022-04-07	52.98	53.55	52.79	53.38	2696786
2022-04-08	53.30	53.68	53.17	53.43	2439106
2022-04-11	53.25	53.47	52.79	52.86	1714780
2022-04-12	53.03	53.38	52.47	52.65	2049346
2022-04-13	52.59	53.00	52.52	52.96	1670254
2022-04-14	53.02	53.25	52.56	52.58	1669880
2022-04-18	52.37	52.83	52.30	52.53	1747819
2022-04-19	52.56	53.34	52.56	53.25	2183390
2022-04-20	53.53	53.93	53.52	53.69	2316432
2022-04-21	53.99	54.14	53.07	53.17	3386852
2022-04-22	53.01	53.02	51.79	51.87	2432364
2022-04-25	51.67	52.23	51.00	52.14	2799650
2022-04-26	51.80	52.10	51.04	51.05	3225406
2022-04-27	51.15	51.75	50.99	51.23	3235129
2022-04-28	51.52	52.34	51.19	52.18	2054590
2022-04-29	51.82	51.98	50.48	50.59	2762626
2022-05-02	50.68	50.96	49.71	50.68	4186118
2022-05-03	50.75	51.29	50.53	50.91	2580746
2022-05-04	51.01	52.43	50.87	52.37	3927959
2022-05-05	51.92	51.94	50.47	50.97	3827990
2022-05-06	50.68	51.02	50.16	50.81	3921180
2022-05-09	50.18	50.44	49.77	49.96	3784835
2022-05-10	50.51	50.67	49.42	49.86	4192152
2022-05-11	49.78	50.44	49.24	49.29	3254553
2022-05-12	49.05	49.53	48.60	49.43	3309669
2022-05-13	49.80	50.19	49.57	50.06	2194028
2022-05-16	49.96	50.45	49.63	50.06	1751772
2022-05-17	50.67	51.01	50.44	51.00	2075186
2022-05-18	50.50	50.50	48.95	49.09	2054676
2022-05-19	48.61	49.05	48.26	48.57	2466703
2022-05-20	48.97	49.02	47.72	48.74	1933262
2022-05-23	49.18	49.78	49.04	49.62	2052071
2022-05-24	49.39	49.91	48.91	49.79	1842685
2022-05-25	49.67	50.25	49.51	50.03	1782607
2022-05-26	50.28	51.03	50.28	50.83	1840933
2022-05-27	51.05	51.72	50.97	51.69	1635122
2022-05-31	51.31	51.69	50.87	51.38	1602987
2022-06-01	51.57	51.57	50.48	50.86	1709992
2022-06-02	50.87	51.49	50.36	51.49	1363449
2022-06-03	51.09	51.26	50.87	50.94	1325182
2022-06-06	51.35	51.58	50.92	51.03	1281367
2022-06-07	50.68	51.54	50.65	51.48	1184929
2022-06-08	51.24	51.33	50.69	50.55	1548436
2022-06-09	50.37	50.64	49.53	49.54	1354045
2022-06-10	48.75	48.88	48.34	48.35	2565544
2022-06-13	47.41	47.63	46.76	46.97	3202929
2022-06-14	47.12	47.32	46.30	46.65	2374428
2022-06-15	47.06	47.63	46.39	47.05	2552544
2022-06-16	46.15	46.24	45.57	45.90	2513430
2022-06-17	45.87	46.27	45.52	45.84	2878365
2022-06-21	46.47	47.00	46.44	46.84	1849108
2022-06-22	46.36	47.30	46.36	46.89	1985457
2022-06-23	47.08	47.31	46.70	47.26	1589070
2022-06-24	47.57	48.59	47.57	48.59	1627979
2022-06-27	48.66	48.77	48.37	48.51	1866957
2022-06-28	48.77	49.08	47.76	47.78	1417206
2022-06-29	47.84	47.93	47.56	47.75	1150167
2022-06-30	47.28	47.94	46.99	47.64	1316895
2022-07-01	47.53	48.16	47.20	48.06	1235737
2022-07-05	47.43	47.83	46.89	47.82	1410149
2022-07-06	47.86	48.30	47.64	47.98	1503852
2022-07-07	48.25	48.56	48.18	48.45	1904307
2022-07-08	48.40	48.62	48.18	48.40	1277373
2022-07-11	48.15	48.38	48.02	48.10	1787104
2022-07-12	48.02	48.40	47.62	47.81	1223476
2022-07-13	47.32	47.88	47.12	47.57	1456431
2022-07-14	46.94	47.44	46.67	47.36	1419935
2022-07-15	47.91	48.30	47.71	48.27	1657785
2022-07-18	48.61	48.68	47.70	47.83	1237315
2022-07-19	48.32	49.04	48.27	48.98	2511392
2022-07-20	48.94	49.15	48.71	49.01	2220075
2022-07-21	48.94	49.37	48.71	49.35	1530154
2022-07-22	49.47	49.61	48.96	49.25	1781035
2022-07-25	49.36	49.52	49.15	49.40	1951647
2022-07-26	49.21	49.32	49.01	49.13	1201848
2022-07-27	49.30	50.07	49.19	49.87	1364335
2022-07-28	49.84	50.46	49.51	50.32	1501689
2022-07-29	50.22	50.70	50.15	50.61	2349083
2022-08-01	50.29	50.72	50.27	50.60	1425353
2022-08-02	50.49	50.68	50.09	50.12	1402661
2022-08-03	50.33	50.86	50.15	50.70	1323737
2022-08-04	50.69	50.77	50.52	50.61	1153044
2022-08-05	50.31	50.72	50.26	50.68	947883
2022-08-08	50.89	51.07	50.57	50.69	1168811
2022-08-09	50.67	50.74	50.44	50.57	2075043
2022-08-10	51.23	51.53	51.22	51.48	1515639
2022-08-11	51.70	52.02	51.46	51.52	1329978
2022-08-12	51.78	52.32	51.66	52.31	2790523
2022-08-15	52.02	52.56	52.01	52.49	1056272
2022-08-16	52.37	52.98	52.36	52.73	1195417
2022-08-17	52.29	52.70	52.20	52.44	2395950
2022-08-18	52.55	52.69	52.36	52.61	1332393
2022-08-19	52.38	52.42	52.01	52.14	995021
2022-08-22	51.67	51.67	51.06	51.16	1192832
2022-08-23	51.11	51.24	50.85	50.88	1814065
2022-08-24	50.86	51.11	50.71	50.92	1283108
2022-08-25	51.09	51.58	50.97	51.57	875610
2022-08-26	51.63	51.64	49.98	49.99	1375884
2022-08-29	49.71	49.99	49.43	49.64	1483102
2022-08-30	49.75	49.79	49.00	49.18	1646024
2022-08-31	49.35	49.48	48.80	48.83	1924595
2022-09-01	48.62	49.16	48.40	49.13	1944022
2022-09-02	49.60	49.75	48.40	48.61	1596680
2022-09-06	48.74	48.89	48.22	48.46	1922162
2022-09-07	48.42	49.38	48.42	49.30	1423198
2022-09-08	49.06	49.66	48.87	49.63	1589247
2022-09-09	49.89	50.33	49.83	50.22	1050339
2022-09-12	50.45	50.79	50.40	50.58	1065407
2022-09-13	49.73	49.83	48.54	48.70	1402524
2022-09-14	48.84	48.95	48.36	48.75	1523184
2022-09-15	48.68	48.93	48.25	48.40	1385702
2022-09-16	48.02	48.24	47.81	48.21	1355570
2022-09-19	47.84	48.53	47.81	48.53	1567894
2022-09-20	48.14	48.15	47.58	47.94	1646457
2022-09-21	48.21	48.51	47.20	47.21	1705741
2022-09-22	47.18	47.23	46.81	46.88	1882972
2022-09-23	46.49	46.49	45.65	45.90	2620644
2022-09-26	45.69	45.95	45.13	45.36	2135520
2022-09-27	45.73	45.94	44.79	45.10	3555553
2022-09-28	45.28	46.08	45.09	45.82	3038239
2022-09-29	45.48	45.55	44.76	45.09	3013463
2022-09-30	45.05	45.37	44.39	44.47	1956001
2022-10-03	44.97	45.80	44.71	45.58	2295188
2022-10-04	46.17	46.85	46.14	46.84	3489968
2022-10-05	46.39	46.98	46.13	46.68	2182016
2022-10-06	46.48	46.74	45.99	46.05	2201205
2022-10-07	45.69	45.71	44.79	45.05	1858872
2022-10-10	45.19	45.28	44.52	44.81	1547706
2022-10-11	44.66	45.23	44.47	44.65	2216304
2022-10-12	44.76	45.00	44.50	44.53	2289009
2022-10-13	43.87	45.97	43.67	45.80	3251585
2022-10-14	46.07	46.34	44.94	45.03	2206250
2022-10-17	45.74	46.13	45.72	45.95	1811648
2022-10-18	46.78	46.92	46.13	46.55	1624475
2022-10-19	46.24	46.45	45.71	46.06	1423292
2022-10-20	46.04	46.40	45.38	45.50	1722314
2022-10-21	45.53	46.75	45.39	46.69	1565741
2022-10-24	46.95	47.46	46.81	47.32	1674509
2022-10-25	47.23	47.93	47.19	47.87	1821301
2022-10-26	47.85	48.46	47.81	47.98	1517002
2022-10-27	48.27	48.61	47.98	48.04	1589191
2022-10-28	48.19	49.32	48.19	49.28	1599529
2022-10-31	49.00	49.25	48.87	49.01	1491744
2022-11-01	49.32	49.38	48.71	49.01	1636422
2022-11-02	48.94	49.60	48.09	48.11	2412011
2022-11-03	47.61	48.02	47.33	47.74	1343477
2022-11-04	48.37	48.73	47.77	48.51	1626252
2022-11-07	48.67	49.06	48.49	48.99	1548330
2022-11-08	49.10	49.60	48.79	49.29	1386682
2022-11-09	49.00	49.24	48.44	48.51	1631369
2022-11-10	49.91	50.73	49.74	50.68	1534261
2022-11-11	50.74	50.91	50.36	50.84	1314011
2022-11-14	50.67	51.14	50.44	50.47	10510288
2022-11-15	51.02	51.21	50.25	50.74	1457140
2022-11-16	50.58	50.71	50.38	50.44	1526106
2022-11-17	49.95	50.47	49.93	50.46	1789522
2022-11-18	50.87	50.96	50.51	50.87	1995504
2022-11-21	50.73	51.02	50.68	50.94	1081639
2022-11-22	51.15	51.55	51.14	51.53	1816052
2022-11-23	51.46	51.78	51.44	51.71	1186914
2022-11-25	51.67	51.87	51.67	51.82	525709
2022-11-28	51.46	51.64	50.98	51.11	1222773
2022-11-29	51.08	51.26	50.84	51.12	1263926
2022-11-30	51.07	52.33	50.70	52.33	1677315
2022-12-01	52.50	52.57	51.96	52.26	1721908
2022-12-02	51.63	52.31	51.62	52.23	1288494
2022-12-05	51.83	51.87	51.17	51.33	1288616
2022-12-06	51.35	51.42	50.47	50.77	1701402
2022-12-07	50.67	51.09	50.66	50.77	1699043
2022-12-08	50.97	51.24	50.84	51.16	1511759
2022-12-09	51.02	51.31	50.80	50.83	1507402
2022-12-12	50.87	51.57	50.83	51.22	1678196
2022-12-13	52.40	52.42	51.17	51.50	1517215
2022-12-14	51.43	51.95	50.92	51.25	1718125
2022-12-15	50.66	50.76	49.89	50.13	2083455
2022-12-16	49.71	49.85	49.27	49.62	1691612
2022-12-19	49.64	49.76	49.11	49.40	2127285
2022-12-20	49.35	49.69	49.20	49.48	2009233
2022-12-21	49.84	50.30	49.80	50.18	1702443
2022-12-22	49.81	49.89	48.99	49.71	1708603
2022-12-23	49.63	50.03	49.50	50.02	3215953
2022-12-27	50.09	50.23	49.80	50.08	1888815
2022-12-28	50.15	50.31	49.54	49.57	1888504
2022-12-29	49.85	50.30	49.80	50.18	1847745
2022-12-30	49.95	50.02	49.58	50.00	1513785
2023-01-03	50.20	50.36	49.51	49.86	2005313
2023-01-04	50.05	50.49	49.83	50.20	1443139
2023-01-05	49.94	50.02	49.66	49.80	1616317
2023-01-06	50.22	51.06	50.03	50.93	1270941
2023-01-09	51.10	51.31	50.54	50.55	1667831
2023-01-10	50.58	50.80	50.32	50.80	1930048
2023-01-11	50.91	51.17	50.73	51.15	1705013
2023-01-12	51.28	51.45	50.88	51.23	2603923
2023-01-13	50.89	51.47	50.80	51.41	1534999
2023-01-17	51.30	51.51	51.08	51.13	2417197
2023-01-18	51.20	51.26	50.21	50.24	1838635
2023-01-19	49.92	50.10	49.69	49.81	2091201
2023-01-20	49.92	50.45	49.67	50.43	1343857
2023-01-23	50.53	51.12	50.44	50.81	25718967
2023-01-24	50.70	50.98	50.44	50.86	1937579
2023-01-25	50.46	50.90	50.19	50.89	1839869
2023-01-26	51.06	51.27	50.80	51.24	5846061
2023-01-27	51.15	51.40	50.96	51.10	2850800
2023-01-30	50.87	51.15	50.64	50.67	7563347
2023-01-31	50.74	51.33	50.64	51.32	1811825
2023-02-01	51.10	51.96	50.78	51.59	2122861
2023-02-02	51.65	51.89	51.40	51.79	2116068
2023-02-03	51.52	51.82	51.37	51.52	4033270
2023-02-06	51.27	51.43	51.11	51.33	1223332
2023-02-07	51.18	51.91	51.03	51.77	1888316
2023-02-08	51.58	51.68	51.24	51.29	1406151
2023-02-09	51.65	51.70	50.75	50.85	1210732
2023-02-10	50.83	51.33	50.81	51.27	1403854
2023-02-13	51.33	51.79	51.30	51.78	1370409
2023-02-14	51.66	51.93	51.24	51.58	1863118
2023-02-15	51.35	51.68	51.26	51.67	1831398
2023-02-16	51.21	51.64	51.12	51.20	1579951
2023-02-17	51.00	51.32	50.88	51.25	1356541
2023-02-21	50.78	50.91	50.30	50.34	1513094
2023-02-22	50.41	50.53	50.04	50.20	1509472
2023-02-23	50.46	50.57	49.91	50.37	1367162
2023-02-24	49.92	50.16	49.68	50.05	5340201
2023-02-27	50.44	50.59	50.04	50.13	1141643
2023-02-28	50.13	50.22	49.89	49.91	2405503
2023-03-01	49.79	49.93	49.58	49.76	1633076
2023-03-02	49.57	50.16	49.51	50.03	1255472
2023-03-03	50.23	50.70	50.09	50.66	1012068
2023-03-06	50.74	50.93	50.63	50.70	1310556
2023-03-07	50.71	50.74	49.78	49.88	1956745
2023-03-08	49.89	49.97	49.56	49.82	2027229
2023-03-09	49.92	50.05	48.80	48.94	2490136
2023-03-10	48.84	49.22	48.17	48.40	4201427
2023-03-13	47.86	48.81	47.75	48.12	4695406
2023-03-14	48.79	48.99	48.20	48.75	1865338
2023-03-15	47.97	48.32	47.68	48.27	5074626
2023-03-16	47.95	48.92	47.81	48.84	4023973
2023-03-17	48.70	48.71	47.99	48.13	1736820
2023-03-20	48.33	48.81	48.33	48.72	1471683
2023-03-21	49.20	49.28	48.87	49.17	1044907
2023-03-22	49.18	49.41	48.30	48.00	1510000
2023-03-23	48.25	48.63	47.65	47.94	1458785
2023-03-24	47.73	48.38	47.54	48.35	1454386
2023-03-27	48.74	48.87	48.51	48.62	1679898
2023-03-28	48.57	48.80	48.49	48.67	1172154
2023-03-29	49.07	49.22	48.98	49.19	1648264
2023-03-30	49.47	49.52	49.20	49.42	1387644
2023-03-31	49.57	50.02	49.57	49.99	1407453
2023-04-03	50.06	50.39	50.06	50.31	1285314
2023-04-04	50.40	50.40	49.80	49.96	1312460
2023-04-05	49.93	50.20	49.93	50.16	1338251
2023-04-06	50.12	50.31	50.05	50.22	1178447
2023-04-10	50.03	50.30	49.94	50.29	973453
2023-04-11	50.39	50.59	50.35	50.41	2234717
2023-04-12	50.63	50.70	50.24	50.32	1157292
2023-04-13	50.38	50.80	50.22	50.73	1483628
2023-04-14	50.78	51.00	50.47	50.71	1482893
2023-04-17	50.69	50.92	50.61	50.91	1116875
2023-04-18	51.03	51.03	50.74	50.91	1692418
2023-04-19	50.75	51.01	50.71	50.95	1333482
2023-04-20	50.70	50.95	50.66	50.82	1022955
2023-04-21	50.93	50.93	50.67	50.88	1011137
2023-04-24	50.86	51.03	50.83	51.01	1021165
2023-04-25	50.82	50.87	50.36	50.39	1467791
2023-04-26	50.22	50.28	49.76	49.85	1825436
2023-04-27	49.96	50.50	49.85	50.44	1822678
2023-04-28	50.34	50.89	50.32	50.89	1035063
2023-05-01	50.90	51.18	50.87	50.93	1685022
2023-05-02	50.80	50.80	49.88	50.29	1347062
2023-05-03	50.33	50.50	49.80	49.84	1332061
2023-05-04	49.65	49.71	49.25	49.44	2193787
2023-05-05	49.90	50.35	49.90	50.22	1245052
2023-05-08	50.33	50.33	50.01	50.12	807173
2023-05-09	49.92	50.05	49.82	49.91	970787
2023-05-10	50.20	50.23	49.51	49.93	1109194
2023-05-11	49.77	49.77	49.44	49.72	1238619
2023-05-12	49.88	49.93	49.45	49.73	981586
2023-05-15	49.83	49.91	49.59	49.84	925297
2023-05-16	49.73	49.75	49.28	49.28	959878
2023-05-17	49.55	49.89	49.33	49.82	1656455
2023-05-18	49.70	50.11	49.60	50.07	1274454
2023-05-19	50.19	50.33	49.88	50.04	883705
2023-05-22	50.03	50.26	49.76	49.89	1026955
2023-05-23	49.80	50.02	49.55	49.57	1068680
2023-05-24	49.47	49.50	49.11	49.16	1322556
2023-05-25	49.11	49.23	48.77	49.08	1847157
2023-05-26	49.21	49.55	49.14	49.47	1073920
2023-05-30	49.45	49.58	49.21	49.31	1383612
2023-05-31	49.13	49.25	48.89	49.09	2709893
2023-06-01	49.15	49.48	48.85	49.37	1369668
2023-06-02	49.69	50.39	49.65	50.31	1088188
2023-06-05	50.35	50.49	50.07	50.31	1377565
2023-06-06	50.10	50.23	49.97	49.93	1190846
2023-06-07	49.94	50.27	49.86	50.20	1194828
2023-06-08	50.23	50.45	50.06	50.40	945837
2023-06-09	50.38	50.56	50.28	50.37	1679562
2023-06-12	50.40	50.60	50.29	50.58	1000758
2023-06-13	50.67	50.95	50.60	50.88	1234127
2023-06-14	50.95	51.10	50.57	50.81	1504907
2023-06-15	50.81	51.55	50.81	51.45	1523357
2023-06-16	51.63	51.71	51.37	51.38	1242025
2023-06-20	51.13	51.17	50.86	50.95	2328728
2023-06-21	50.82	51.09	50.63	50.87	2871503
2023-06-22	50.83	50.85	50.64	50.77	1385746
2023-06-23	50.50	50.61	50.27	50.33	864287
2023-06-26	50.33	50.59	50.22	50.47	950923
2023-06-27	50.51	50.89	50.43	50.82	1317380
2023-06-28	50.77	50.77	50.51	50.67	1267850
2023-06-29	50.69	51.06	50.58	51.06	845802
2023-06-30	51.32	51.63	51.29	51.53	1072178
2023-07-03	51.42	51.68	51.36	51.61	664455
2023-07-05	51.40	51.58	51.34	51.45	1297004
2023-07-06	51.03	51.05	50.68	50.93	1434193
2023-07-07	50.76	51.20	50.72	50.74	1052910
2023-07-10	50.76	51.19	50.76	51.06	943619
2023-07-11	51.19	51.49	51.11	51.46	1012128
2023-07-12	51.78	51.91	51.61	51.68	1186433
2023-07-13	51.80	51.96	51.74	51.87	984501
2023-07-14	51.99	51.99	51.67	51.74	872174
2023-07-17	51.63	51.96	51.56	51.84	1041855
2023-07-18	51.83	52.32	51.78	52.22	1643796
2023-07-19	52.26	52.55	52.26	52.48	1606136
2023-07-20	52.54	52.91	52.54	52.83	2062377
2023-07-21	52.98	53.16	52.88	53.02	1552016
2023-07-24	53.14	53.39	53.13	53.27	1314813
2023-07-25	53.14	53.40	53.11	53.26	2160556
2023-07-26	53.09	53.41	53.07	53.28	1771465
2023-07-27	53.46	53.55	52.87	52.94	1502540
2023-07-28	53.25	53.35	53.00	53.19	1232865
2023-07-31	53.25	53.39	53.07	53.26	2347643
2023-08-01	53.14	53.34	52.98	53.11	1653989
2023-08-02	52.87	52.99	52.65	52.73	1833692
2023-08-03	52.55	52.71	52.38	52.53	1401019
2023-08-04	52.64	52.85	52.17	52.22	1199376
2023-08-07	52.40	52.70	52.40	52.66	1117324
2023-08-08	52.39	52.50	51.99	52.46	1217355
2023-08-09	52.49	52.61	52.25	52.33	901389
2023-08-10	52.55	52.90	52.21	52.29	3381455
2023-08-11	52.21	52.54	52.14	52.49	967875
2023-08-14	52.41	52.51	52.30	52.48	1722873
2023-08-15	52.22	52.22	51.78	51.85	1549788
2023-08-16	51.80	52.05	51.56	51.58	1187480
2023-08-17	51.76	51.93	51.38	51.41	1389260
2023-08-18	51.20	51.64	51.20	51.52	1618030
2023-08-21	51.55	51.63	51.16	51.47	1115964
2023-08-22	51.57	51.61	51.15	51.20	1208557
2023-08-23	51.28	51.57	51.24	51.53	1058194
2023-08-24	51.48	51.86	51.06	51.08	1142950
2023-08-25	51.29	51.58	51.00	51.42	1474418
2023-08-28	51.58	51.80	51.47	51.65	1135937
2023-08-29	51.67	52.10	51.64	52.08	1778471
2023-08-30	52.14	52.31	52.04	52.16	1592326
2023-08-31	52.25	52.26	51.96	51.98	1470856
2023-09-01	52.26	52.36	51.99	52.14	1084807
2023-09-05	52.12	52.17	51.66	51.68	1250678
2023-09-06	51.59	51.59	51.16	51.39	1704048
2023-09-07	51.28	51.47	51.20	51.33	860210
2023-09-08	51.34	51.57	51.34	51.52	834618
2023-09-11	51.69	51.77	51.52	51.62	1005237
2023-09-12	51.48	51.79	51.44	51.58	1168655
2023-09-13	51.61	51.75	51.48	51.60	1016650
2023-09-14	51.90	52.20	51.87	52.15	1213178
2023-09-15	51.97	52.10	51.60	51.62	1140678
2023-09-18	51.67	51.80	51.51	51.68	981125
2023-09-19	51.64	51.68	51.31	51.57	1085079
2023-09-20	51.72	51.86	51.33	51.34	1689542
2023-09-21	51.15	51.18	50.67	50.67	1760347
2023-09-22	50.73	50.85	50.51	50.53	1305433
2023-09-25	50.42	50.69	50.37	50.29	1195794
2023-09-26	49.97	50.05	49.56	49.61	1717088
2023-09-27	49.78	49.81	49.20	49.57	1541012
2023-09-28	49.58	49.88	49.49	49.74	2226191
2023-09-29	50.01	50.01	49.38	49.53	1819848
2023-10-02	49.40	49.42	48.81	49.14	2769663
2023-10-03	48.86	49.07	48.54	48.73	2567875
2023-10-04	48.75	48.85	48.38	48.81	2774702
2023-10-05	48.72	48.83	48.41	48.66	2062470
2023-10-06	48.43	49.21	48.11	48.99	1932175
2023-10-09	48.95	49.43	48.86	49.38	1427352
2023-10-10	49.52	49.91	49.45	49.66	1423980
2023-10-11	49.70	49.77	49.35	49.62	1444058
2023-10-12	49.71	49.72	49.07	49.32	1227272
2023-10-13	49.58	49.80	49.19	49.38	1644511
2023-10-16	49.68	50.03	49.62	49.88	1360124
2023-10-17	49.62	50.22	49.62	50.03	1928640
2023-10-18	49.90	49.95	49.42	49.51	2488969
2023-10-19	49.52	49.72	49.02	49.08	2373219
2023-10-20	49.05	49.14	48.59	48.59	1807601
2023-10-23	48.45	48.72	48.23	48.24	1921345
2023-10-24	48.49	48.65	48.28	48.48	1468559
2023-10-25	48.42	48.56	48.19	48.31	1957114
2023-10-26	48.18	48.45	48.02	48.08	2524166
2023-10-27	47.99	47.99	47.19	47.36	3812980
2023-10-30	47.61	47.97	47.54	47.88	4165593
2023-10-31	47.96	48.24	47.77	48.23	1706578
2023-11-01	48.30	48.58	48.17	48.44	2027617
2023-11-02	48.76	49.46	48.76	49.42	1759847
2023-11-03	49.78	50.02	49.77	49.84	1635362
2023-11-06	49.91	49.96	49.66	49.81	1580269
2023-11-07	49.67	49.79	49.57	49.67	1613387
2023-11-08	49.70	49.76	49.40	49.61	1534407
2023-11-09	49.68	49.68	49.08	49.13	1383114
2023-11-10	49.36	49.72	49.10	49.69	1402286
2023-11-13	49.56	49.71	49.46	49.59	1410360
2023-11-14	50.12	50.71	50.11	50.57	1852322
2023-11-15	50.67	50.96	50.63	50.79	1435136
2023-11-16	50.71	50.83	50.54	50.72	1799804
2023-11-17	50.89	50.96	50.74	50.89	1316863
2023-11-20	50.79	51.20	50.76	51.09	2931388
2023-11-21	51.00	51.04	50.84	51.00	1226770
2023-11-22	51.09	51.24	51.04	51.19	1242549
2023-11-24	51.20	51.37	51.20	51.33	450667
2023-11-27	51.22	51.27	51.08	51.13	1154180
2023-11-28	51.09	51.35	51.03	51.11	1657763
2023-11-29	51.30	51.49	51.14	51.18	1559894
2023-11-30	51.34	51.68	51.19	51.66	1381645
2023-12-01	51.59	52.13	51.53	52.10	1495258
2023-12-04	51.82	52.23	51.82	52.18	2047343
2023-12-05	52.02	52.07	51.82	51.87	1366691
2023-12-06	52.06	52.15	51.77	51.82	1807571
2023-12-07	51.96	52.08	51.83	51.96	2215768
2023-12-08	51.97	52.21	51.90	52.11	1546479
2023-12-11	52.20	52.56	52.17	52.53	2062059
2023-12-12	52.56	52.70	52.33	52.65	1896944
2023-12-13	52.55	53.50	52.50	53.48	1922689
2023-12-14	53.80	54.10	53.75	53.89	1970821
2023-12-15	53.67	53.81	53.50	53.65	3898034
2023-12-18	53.81	53.93	53.73	53.78	1519404
2023-12-19	53.82	54.10	53.81	53.73	2175235
2023-12-20	53.60	53.74	52.91	52.93	1878163
2023-12-21	53.22	53.36	52.92	53.35	1379454
2023-12-22	53.44	53.75	53.36	53.53	1995481
2023-12-26	53.57	53.89	53.53	53.79	1447488
2023-12-27	53.77	53.89	53.66	53.87	2117852
2023-12-28	53.83	53.97	53.82	53.90	1287479
2023-12-29	53.85	53.93	53.61	53.82	1512116
2024-01-02	53.55	54.12	53.54	53.98	1627931
2024-01-03	53.88	53.96	53.64	53.69	1842626
2024-01-04	53.76	54.03	53.63	53.66	1268458
2024-01-05	53.66	53.95	53.49	53.68	1718698
2024-01-08	53.65	54.09	53.50	54.09	3500516
2024-01-09	53.82	53.89	53.69	53.82	2479462
2024-01-10	53.82	54.01	53.72	53.95	1353869
2024-01-11	53.91	53.98	53.45	53.80	1798484
2024-01-12	54.05	54.17	53.75	53.94	1217677
2024-01-16	53.77	53.81	53.43	53.58	1537785
2024-01-17	53.27	53.53	53.11	53.33	1474518
2024-01-18	53.40	53.66	53.18	53.61	2165069
2024-01-19	53.78	54.17	53.52	54.08	1774556
2024-01-22	54.15	54.34	54.10	54.21	1518844
2024-01-23	54.25	54.38	54.16	54.37	1473551
2024-01-24	54.54	54.57	54.18	54.20	2180108
2024-01-25	54.54	54.72	54.39	54.72	1775253
2024-01-26	54.72	54.82	54.57	54.72	1410851
2024-01-29	54.68	54.95	54.57	54.90	1592070
2024-01-30	54.84	55.16	54.81	55.12	1616889
2024-01-31	55.13	55.20	54.49	54.50	2373341
2024-02-01	54.56	55.04	54.41	55.02	1971375
2024-02-02	54.87	55.28	54.70	55.03	1592111
2024-02-05	54.85	54.90	54.55	54.70	1571357
2024-02-06	54.79	54.96	54.72	54.91	1286063
2024-02-07	55.14	55.21	54.96	55.11	1362281
2024-02-08	55.15	55.21	54.95	55.18	1413919
2024-02-09	55.17	55.24	55.01	55.19	1661983
2024-02-12	55.20	55.56	55.16	55.43	2333428
2024-02-13	55.01	55.08	54.31	54.68	2293364
2024-02-14	54.88	55.00	54.64	54.97	1907557
2024-02-15	55.09	55.62	55.09	55.59	1266039
2024-02-16	55.55	55.78	55.39	55.46	1432695
2024-02-20	55.37	55.56	55.27	55.39	1413566
2024-02-21	55.35	55.62	55.25	55.61	1365413
2024-02-22	55.78	56.29	55.73	56.16	1448912
2024-02-23	56.24	56.47	56.20	56.28	1272904
2024-02-26	56.28	56.39	56.04	56.07	1579676
2024-02-27	56.08	56.16	55.99	56.15	1853425
2024-02-28	56.06	56.24	56.00	56.13	1185357
2024-02-29	56.29	56.36	56.01	56.18	1246121
2024-03-01	56.28	56.56	56.13	56.54	1301098
2024-03-04	56.46	56.72	56.45	56.58	1180752
2024-03-05	56.50	56.72	56.14	56.33	1752456
2024-03-06	56.57	56.86	56.45	56.63	1643845
2024-03-07	56.88	57.04	56.84	56.92	1669956
2024-03-08	56.91	57.02	56.72	56.73	1348842
2024-03-11	56.67	56.91	56.45	56.90	1291765
2024-03-12	57.06	57.27	56.84	57.14	1534385
2024-03-13	57.25	57.35	57.02	57.18	1047892
2024-03-14	57.27	57.30	56.65	56.95	1482008
2024-03-15	56.61	56.93	56.58	56.76	1515232
2024-03-18	56.94	57.07	56.81	56.87	1273327
2024-03-19	56.87	57.25	56.83	57.20	1108166
2024-03-20	57.12	57.61	57.06	57.26	1257903
2024-03-21	57.43	57.75	57.39	57.59	1964464
2024-03-22	57.60	57.69	57.30	57.32	1407182
2024-03-25	57.29	57.39	57.16	57.16	1438906
2024-03-26	57.30	57.30	57.06	57.08	1497519
2024-03-27	57.39	57.89	57.38	57.88	2939828
2024-03-28	57.95	58.19	57.89	58.06	1234328
2024-04-01	58.10	58.10	57.67	57.74	1266314
2024-04-02	57.48	57.55	57.29	57.44	1182258
2024-04-03	57.41	57.57	57.21	57.35	1260284
2024-04-04	57.67	57.78	56.70	56.77	1177401
2024-04-05	56.82	57.32	56.75	57.13	1587712
2024-04-08	57.15	57.28	57.09	57.18	1242368
2024-04-09	57.31	57.37	56.81	57.29	1312716
2024-04-10	56.75	56.88	56.36	56.61	1707267
2024-04-11	56.77	56.83	56.25	56.59	1789505
2024-04-12	56.33	56.43	55.68	55.81	1472333
2024-04-15	56.36	56.44	55.37	55.51	1757395
2024-04-16	55.61	55.63	55.15	55.23	3231983
2024-04-17	55.51	55.59	55.08	55.26	1272819
2024-04-18	55.42	55.64	55.20	55.30	1498473
2024-04-19	55.44	55.82	55.44	55.71	1463848
2024-04-22	55.90	56.47	55.69	56.17	1366864
2024-04-23	56.31	56.64	56.23	56.54	1027725
2024-04-24	56.37	56.67	56.25	56.59	1086301
2024-04-25	56.35	56.50	56.03	56.42	1434879
2024-04-26	56.32	56.52	56.26	56.34	1020871
2024-04-29	56.46	56.65	56.35	56.60	1622494
2024-04-30	56.42	56.47	55.94	55.95	1399723
2024-05-01	55.85	56.40	55.71	55.78	1720480
2024-05-02	56.13	56.18	55.70	56.03	3031606
2024-05-03	56.52	56.58	56.18	56.49	1396329
2024-05-06	56.71	56.81	56.58	56.81	1048827
2024-05-07	56.96	57.12	56.96	57.01	1711105
2024-05-08	56.94	57.22	56.90	57.16	1035762
2024-05-09	57.18	57.63	57.15	57.62	1316193
2024-05-10	57.76	57.85	57.69	57.77	809815
2024-05-13	57.94	58.04	57.73	57.75	1808341
2024-05-14	57.87	57.98	57.67	57.92	782245
2024-05-15	58.12	58.48	58.11	58.43	1227590
2024-05-16	58.48	58.58	58.39	58.40	869673
2024-05-17	58.47	58.57	58.35	58.55	614273
2024-05-20	58.54	58.61	58.27	58.29	2316673
2024-05-21	58.30	58.44	58.26	58.40	860375
2024-05-22	58.24	58.41	58.05	58.19	1361638
2024-05-23	58.23	58.23	57.40	57.48	1106317
2024-05-24	57.65	57.77	57.52	57.62	1733589
2024-05-28	57.56	57.56	57.02	57.21	975969
2024-05-29	56.84	56.84	56.60	56.62	1428092
2024-05-30	56.64	56.89	56.59	56.81	902037
2024-05-31	56.90	57.64	56.80	57.59	897771
2024-06-03	57.65	57.65	56.94	57.33	2153717
2024-06-04	57.14	57.42	57.01	57.29	843296
2024-06-05	57.44	57.53	57.11	57.51	811542
2024-06-06	57.44	57.67	57.32	57.48	855511
2024-06-07	57.42	57.83	57.31	57.42	789142
2024-06-10	57.31	57.57	57.25	57.25	817823
2024-06-11	57.03	57.13	56.68	57.10	1006046
2024-06-12	57.66	57.67	57.13	57.24	962580
2024-06-13	57.38	57.40	57.01	57.30	1145638
2024-06-14	57.08	57.23	56.84	57.22	1258326
2024-06-17	57.16	57.73	57.05	57.67	1284957
2024-06-18	57.70	57.90	57.65	57.75	1739972
2024-06-20	57.76	58.03	57.69	57.92	1068152
2024-06-21	57.97	58.02	57.78	57.80	773853
2024-06-24	57.94	58.45	57.90	58.16	892672
2024-06-25	58.14	58.14	57.59	57.77	971583
2024-06-26	57.63	57.73	57.45	57.64	900765
2024-06-27	57.69	57.70	57.34	57.58	4398292
2024-06-28	57.74	57.99	57.44	57.61	1260142
2024-07-01	57.80	58.05	57.38	57.47	1096296
2024-07-02	57.46	57.69	57.37	57.68	1590572
2024-07-03	57.76	57.88	57.64	57.70	529003
2024-07-05	57.76	57.78	57.42	57.76	715381
2024-07-08	57.79	57.98	57.66	57.78	811139
2024-07-09	57.74	57.97	57.61	57.76	1778019
2024-07-10	57.80	58.35	57.76	58.33	1011502
2024-07-11	58.40	58.75	58.34	58.66	1038050
2024-07-12	58.87	59.37	58.83	59.03	945695
2024-07-15	59.22	59.50	59.15	59.23	993891
2024-07-16	59.38	60.10	59.33	60.10	1413265
2024-07-17	59.80	60.45	59.80	60.29	3849545
2024-07-18	60.10	60.56	59.66	59.72	1047265
2024-07-19	59.79	59.81	59.28	59.35	730864
2024-07-22	59.54	59.63	59.26	59.59	845901
2024-07-23	59.48	59.53	59.26	59.30	2094556
2024-07-24	59.19	59.31	58.91	58.98	2225125
2024-07-25	59.06	59.87	59.03	59.25	1101992
2024-07-26	59.53	60.19	59.50	59.93	673252
2024-07-29	60.00	60.03	59.69	59.89	774980
2024-07-30	59.90	60.19	59.78	60.05	899245
2024-07-31	60.38	60.66	60.13	60.30	958128
2024-08-01	60.38	60.60	59.55	59.84	1260141
2024-08-02	59.59	59.82	58.69	59.22	1801413
2024-08-05	58.14	58.35	57.66	57.84	2807451
2024-08-06	57.93	58.82	57.82	58.14	1298935
2024-08-07	58.59	59.02	57.90	57.92	978483
2024-08-08	58.25	58.94	58.21	58.89	913744
2024-08-09	58.83	59.16	58.53	58.99	944375
2024-08-12	59.06	59.09	58.67	58.81	849409
2024-08-13	59.07	59.46	58.90	59.42	873764
2024-08-14	59.42	59.87	59.41	59.72	1327284
2024-08-15	60.27	60.45	60.10	60.37	999852
2024-08-16	60.31	60.63	60.29	60.57	791667
2024-08-19	60.60	60.90	60.60	60.88	861149
2024-08-20	60.86	60.90	60.68	60.73	921423
2024-08-21	60.93	61.05	60.78	60.97	1407149
2024-08-22	61.09	61.21	60.66	60.87	1077608
2024-08-23	61.10	61.47	61.01	61.44	1391184
2024-08-26	61.53	61.78	61.45	61.52	1365946
2024-08-27	61.50	61.58	61.38	61.52	1059784
2024-08-28	61.47	61.73	61.16	61.41	972591
2024-08-29	61.66	61.98	61.32	61.66	1872813
2024-08-30	61.83	62.19	61.47	62.14	686458
2024-09-03	61.86	62.00	61.32	61.51	1274580
2024-09-04	61.48	61.76	61.29	61.50	1211496
2024-09-05	61.57	61.62	60.83	61.07	878058
2024-09-06	61.04	61.30	60.34	60.43	1396934
2024-09-09	60.67	61.22	60.59	61.04	791716
2024-09-10	61.17	61.17	60.61	61.05	904454
2024-09-11	60.91	61.07	59.89	60.97	2168377
2024-09-12	61.10	61.36	60.73	61.35	695255
2024-09-13	61.55	61.87	61.44	61.78	730230
2024-09-16	61.91	62.21	61.86	62.19	757824
2024-09-17	62.27	62.41	61.94	62.15	759979
2024-09-18	62.16	62.73	61.95	62.03	3878085
2024-09-19	62.68	62.74	62.34	62.57	968614
2024-09-20	62.42	62.60	62.26	62.52	801513
2024-09-23	62.64	62.77	62.50	62.76	1652051
2024-09-24	62.78	62.88	62.59	62.35	1253973
2024-09-25	62.35	62.44	61.83	61.96	1811954
2024-09-26	62.10	62.31	62.09	62.23	865811
2024-09-27	62.43	62.75	62.36	62.40	1273314
2024-09-30	62.37	62.72	62.11	62.69	1279582
2024-10-01	62.57	62.63	62.18	62.50	1156634
2024-10-02	62.48	62.65	62.18	62.52	2184686
2024-10-03	62.33	62.41	62.08	62.25	1402225
2024-10-04	62.55	62.66	62.20	62.65	4930808
2024-10-07	62.51	62.58	62.04	62.19	870928
2024-10-08	62.25	62.41	62.10	62.31	865663
2024-10-09	62.33	62.99	62.23	62.90	1200356
2024-10-10	62.86	62.89	62.58	62.74	975960
2024-10-11	62.84	63.36	62.84	63.28	872319
2024-10-14	63.35	63.80	63.23	63.78	624854
2024-10-15	63.68	63.96	63.35	63.42	849981
2024-10-16	63.50	63.86	63.43	63.80	2029129
2024-10-17	63.96	64.00	63.74	63.80	906490
2024-10-18	63.94	63.96	63.64	63.89	1245495
2024-10-21	63.83	63.91	63.24	63.32	827091
2024-10-22	63.06	63.41	62.95	63.29	1353002
2024-10-23	63.10	63.31	62.73	63.07	1156416
2024-10-24	63.06	63.09	62.69	62.91	4121638
2024-10-25	63.13	63.20	62.45	62.51	3264448
2024-10-28	62.63	62.92	62.63	62.82	1195675
2024-10-29	62.60	62.80	62.44	62.53	972790
2024-10-30	62.34	62.67	62.31	62.44	4715191
2024-10-31	62.27	62.38	61.94	61.95	1661606
2024-11-01	62.22	62.46	61.92	61.95	1200439
2024-11-04	61.97	62.14	61.67	61.87	1234999
2024-11-05	61.85	62.41	61.78	62.41	1005247
2024-11-06	63.91	63.97	63.48	63.87	1700747
2024-11-07	64.00	64.00	63.68	63.77	1303309
2024-11-08	63.89	64.34	63.82	64.15	1904827
2024-11-11	64.26	64.52	64.13	64.19	1581969
2024-11-12	64.20	64.22	63.63	63.70	3801450
2024-11-13	63.75	63.91	63.55	63.77	1430877
2024-11-14	63.84	63.85	63.36	63.38	1197752
2024-11-15	63.22	63.34	62.91	62.98	2663503
2024-11-18	63.02	63.36	62.93	63.23	2954270
2024-11-19	62.86	63.13	62.58	63.00	1650543
2024-11-20	63.07	63.11	62.65	63.04	2299302
2024-11-21	63.27	63.90	63.06	63.77	1410711
2024-11-22	63.83	64.31	63.83	64.26	1428744
2024-11-25	64.56	64.85	64.46	64.66	1227379
2024-11-26	64.65	64.80	64.38	64.75	1224836
2024-11-27	64.84	65.03	64.67	64.72	1222781
2024-11-29	64.79	65.08	64.72	64.94	494650
2024-12-02	64.93	64.98	64.49	64.76	1581548
2024-12-03	64.81	64.86	64.48	64.50	1038497
2024-12-04	64.51	64.52	64.09	64.28	1391458
2024-12-05	64.31	64.45	64.20	64.22	1174627
2024-12-06	64.28	64.35	64.03	64.08	1153783
2024-12-09	64.14	64.20	63.75	63.79	1707415
2024-12-10	63.66	63.74	63.30	63.53	2683191
2024-12-11	63.69	63.69	63.33	63.36	1540355
2024-12-12	63.42	63.45	63.13	63.15	2534898
2024-12-13	63.44	63.48	63.21	63.38	1838677
2024-12-16	63.43	63.63	63.16	62.85	1770711
2024-12-17	62.53	62.68	62.35	62.54	2131691
2024-12-18	62.52	62.58	60.89	60.91	3072995
2024-12-19	61.23	61.50	60.71	60.73	5715763
2024-12-20	60.64	61.81	60.57	61.38	3762518
2024-12-23	61.32	61.68	61.03	61.63	2521097
2024-12-24	61.71	62.16	61.61	62.15	757096
2024-12-26	61.96	62.34	61.91	62.28	1530670
2024-12-27	61.99	62.26	61.60	61.90	1833162
2024-12-30	61.41	61.47	60.87	61.24	2084191
2024-12-31	61.40	61.55	61.09	61.34	1731206
2025-01-02	61.64	61.80	60.85	61.12	1885901
2025-01-03	61.38	61.61	61.12	61.52	1368764
2025-01-06	61.66	61.93	61.23	61.34	1578668
2025-01-07	61.55	61.75	61.07	61.24	2284968
2025-01-08	61.20	61.40	60.84	61.37	1572573
2025-01-10	61.06	61.12	60.35	60.46	3747736
2025-01-13	60.31	60.95	60.30	60.94	1788614
2025-01-14	61.12	61.28	60.75	61.28	1526316
2025-01-15	62.00	62.12	61.75	61.98	1746195
2025-01-16	61.96	62.34	61.85	62.28	2185670
2025-01-17	62.57	62.75	62.43	62.59	1523679
2025-01-21	62.77	63.14	62.70	63.11	1890480
2025-01-22	63.16	63.19	62.88	62.90	1677844
2025-01-23	62.99	63.35	62.90	63.35	1255591
2025-01-24	63.30	63.49	63.23	63.33	1330148
2025-01-27	62.96	63.63	62.96	63.62	1844973
2025-01-28	63.54	63.58	63.14	63.22	4118608
2025-01-29	63.19	63.53	63.02	63.11	3471104
2025-01-30	63.52	63.88	63.37	63.74	1381041
2025-01-31	63.86	64.03	63.38	63.47	1370785
2025-02-03	62.73	63.51	62.53	63.28	2100469
2025-02-04	63.00	63.40	62.93	63.29	1457236
2025-02-05	63.46	63.81	63.16	63.80	1315476
2025-02-06	63.91	63.92	63.41	63.69	1336799
2025-02-07	63.80	63.87	63.23	63.28	1456448
2025-02-10	63.56	63.56	63.22	63.55	1260723
2025-02-11	63.45	63.97	63.37	63.97	968438
2025-02-12	63.37	63.71	63.33	63.59	1385893
2025-02-13	63.81	64.09	63.63	64.07	1740455
2025-02-14	64.09	64.21	63.77	63.81	1722802
2025-02-18	63.74	64.10	63.64	64.10	1549299
2025-02-19	64.00	64.43	63.96	64.42	2911367
2025-02-20	64.23	64.31	63.92	64.26	1325125
2025-02-21	64.21	64.22	63.72	63.76	1451714
2025-02-24	63.86	64.04	63.66	63.70	1711370
2025-02-25	63.82	64.04	63.59	63.89	1427909
2025-02-26	63.89	64.00	63.42	63.60	1218907
2025-02-27	63.63	64.09	63.30	63.34	1137831
2025-02-28	63.51	64.17	63.10	64.12	1527377
2025-03-03	64.28	64.48	63.31	63.66	1845925
2025-03-04	63.49	63.51	62.47	62.60	3497049
2025-03-05	62.54	63.24	61.34	63.04	2458326
2025-03-06	62.51	62.86	62.18	62.60	2561516
2025-03-07	62.48	63.44	62.47	63.31	2039123
2025-03-10	62.73	63.34	62.05	62.47	1887201
2025-03-11	62.40	62.43	61.33	61.59	3456697
2025-03-12	61.66	61.74	60.86	61.16	3073241
2025-03-13	61.12	61.38	60.51	60.67	2273714
2025-03-14	60.94	61.62	60.76	61.54	1303569
2025-03-17	61.42	62.37	61.42	61.87	1198080
2025-03-18	61.77	61.81	61.31	61.55	1325110
2025-03-19	61.64	62.15	61.42	61.93	1315799
2025-03-20	61.58	62.03	61.48	61.72	1541816
2025-03-21	61.38	61.56	61.06	61.52	1555624
2025-03-24	61.96	62.25	61.83	62.16	1365984
2025-03-25	62.24	62.25	61.73	61.92	1089866
2025-03-26	62.04	62.36	61.83	61.93	1275300
2025-03-27	61.90	62.14	61.69	61.87	1133977
2025-03-28	61.80	61.91	61.08	61.15	1216310
2025-03-31	60.84	62.02	60.84	61.78	1472550
2025-04-01	61.63	61.90	61.16	61.61	1791350
2025-04-02	61.28	62.08	61.23	61.99	1132059
2025-04-03	60.65	60.89	59.68	59.70	3728676
2025-04-04	58.54	58.74	56.34	56.43	6750371
2025-04-07	55.08	57.69	54.09	55.95	6949410
2025-04-08	57.56	57.72	54.44	55.22	5392528
2025-04-09	54.56	59.18	54.41	58.91	5649042
2025-04-10	58.03	58.12	55.82	57.35	3213347
2025-04-11	57.13	58.60	56.92	58.34	2838812
2025-04-14	59.05	59.28	58.46	59.01	1798116
2025-04-15	59.14	59.43	58.73	58.78	1429358
2025-04-16	58.60	58.86	57.56	57.94	8245335
2025-04-17	57.93	58.71	57.93	58.22	1330951
2025-04-21	57.90	57.91	56.60	57.21	1889106
2025-04-22	57.65	58.52	57.58	58.43	1713534
2025-04-23	59.25	59.82	58.56	58.78	2138275
2025-04-24	58.73	59.47	58.44	59.43	1173195
2025-04-25	59.31	59.50	58.82	59.48	1578499
2025-04-28	59.55	59.83	59.18	59.65	1071522
2025-04-29	59.50	60.13	59.43	59.99	1068381
2025-04-30	59.65	60.30	58.93	60.14	1257261
2025-05-01	60.08	60.45	59.80	59.99	1478795
2025-05-02	60.66	60.94	60.42	60.79	1424310
2025-05-05	60.54	60.84	60.36	60.54	1632493
2025-05-06	60.18	60.55	59.94	60.08	1262353
2025-05-07	60.24	60.65	60.08	60.43	1115527
2025-05-08	60.58	61.23	60.44	60.66	2060933
2025-05-09	60.84	60.88	60.47	60.52	1250661
2025-05-12	61.83	62.04	61.61	62.03	2191051
2025-05-13	61.86	62.09	61.77	61.82	1220065
2025-05-14	61.74	61.75	61.32	61.42	1657493
2025-05-15	61.35	62.26	61.35	62.24	988133
2025-05-16	62.23	62.67	62.05	62.63	1129405
2025-05-19	62.23	62.86	62.14	62.78	848660
2025-05-20	62.62	62.83	62.44	62.67	1081228
2025-05-21	62.27	62.41	61.54	61.54	3479581
2025-05-22	61.41	61.68	61.10	61.36	1875983
2025-05-23	60.77	61.35	60.73	61.20	1809790
2025-05-27	61.68	62.17	61.52	62.15	1233854
2025-05-28	62.16	62.29	61.61	61.71	982699
2025-05-29	61.94	62.03	61.47	62.00	1251645
2025-05-30	61.88	62.07	61.71	62.03	413214

Explore More About DGRO

Coins representing dividend payouts and trends

DGRO Dividend History

Discover iShares Core Dividend'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

DGRO Stock Split History

Discover iShares Core Dividend'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

DGRO Historical Prices

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

Web Analytics