DGRW Historical Prices

Summary

Key Stock Metrics

69.84

(April 7, 2025)

52-Week Low

85.89

(November 8, 2024)

52-Week High

85.89

(November 8, 2024)

All-Time High

83.44

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-05-22	25.11	25.28	24.87	24.90	90184
2013-05-23	24.88	24.88	24.65	24.82	151749
2013-05-24	24.68	24.87	24.68	24.82	63050
2013-05-28	25.11	25.21	24.97	25.03	36222
2013-05-29	24.87	24.91	24.74	24.84	59309
2013-05-30	24.87	24.97	24.87	24.90	50299
2013-05-31	24.96	24.96	24.60	24.60	29671
2013-06-03	24.59	24.77	24.44	24.67	18051
2013-06-04	24.76	24.84	24.51	24.64	31830
2013-06-05	24.56	24.56	24.29	24.29	17814
2013-06-06	24.28	24.42	24.15	24.42	68261
2013-06-07	24.63	24.79	24.49	24.79	39425
2013-06-10	24.84	24.84	24.72	24.74	37658
2013-06-11	24.55	24.71	24.51	24.54	34779
2013-06-12	24.72	24.72	24.35	24.39	25186
2013-06-13	24.35	24.67	24.32	24.67	34862
2013-06-14	24.62	24.72	24.48	24.54	21835
2013-06-17	24.66	24.82	24.55	24.71	37686
2013-06-18	24.73	24.94	24.73	24.88	66114
2013-06-19	24.91	24.98	24.57	24.57	76447
2013-06-20	24.34	24.41	23.94	24.00	81870
2013-06-21	24.12	24.30	23.81	24.08	66613
2013-06-24	23.80	23.95	23.60	23.81	45259
2013-06-25	23.99	24.00	23.79	23.95	51324
2013-06-26	23.85	24.22	23.85	24.18	80174
2013-06-27	24.31	24.38	24.24	24.31	24656
2013-06-28	24.21	24.38	24.15	24.17	41845
2013-07-01	24.49	24.55	24.37	24.39	47495
2013-07-02	24.35	24.55	24.19	24.32	34433
2013-07-03	24.14	24.43	24.14	24.34	18896
2013-07-05	24.52	24.60	24.33	24.60	32888
2013-07-08	24.70	24.76	24.64	24.69	72139
2013-07-09	24.90	24.95	24.82	24.89	41102
2013-07-10	24.89	24.96	24.83	24.85	94982
2013-07-11	25.22	25.29	25.15	25.27	31961
2013-07-12	25.25	25.42	25.18	25.25	29663
2013-07-15	25.31	25.36	25.24	25.32	42000
2013-07-16	25.22	25.26	25.16	25.21	52775
2013-07-17	25.31	25.32	25.16	25.21	123234
2013-07-18	25.31	25.39	25.25	25.33	32955
2013-07-19	25.47	25.47	25.16	25.27	10892
2013-07-22	25.27	25.32	25.19	25.20	48920
2013-07-23	25.30	25.39	25.17	25.24	42713
2013-07-24	25.35	25.37	25.11	25.16	42552
2013-07-25	25.13	25.22	25.05	25.21	46185
2013-07-26	25.16	25.22	24.98	25.21	30672
2013-07-29	25.19	25.23	25.07	25.16	27825
2013-07-30	25.27	25.38	25.19	25.26	66006
2013-07-31	25.30	25.41	25.22	25.22	68547
2013-08-01	25.50	25.59	25.44	25.56	140802
2013-08-02	25.51	25.61	25.45	25.59	38207
2013-08-05	25.58	25.64	25.55	25.60	88404
2013-08-06	28.67	28.66	25.38	25.44	44560
2013-08-07	25.40	25.43	25.26	25.40	38246
2013-08-08	25.53	25.59	25.38	25.51	21060
2013-08-09	25.52	25.54	25.34	25.41	25282
2013-08-12	25.41	25.48	25.34	25.45	52543
2013-08-13	25.49	25.55	25.30	25.51	46790
2013-08-14	25.48	25.51	25.38	25.40	57422
2013-08-15	25.21	25.22	24.97	25.03	88270
2013-08-16	25.04	25.06	24.90	24.96	47204
2013-08-19	24.98	25.05	24.88	24.88	38167
2013-08-20	24.90	25.04	24.82	24.95	40272
2013-08-21	24.91	24.98	24.75	24.80	23387
2013-08-22	24.90	25.20	24.89	25.00	22938
2013-08-23	25.09	25.12	25.00	25.12	17485
2013-08-26	25.12	25.18	24.99	25.00	37309
2013-08-27	24.79	24.79	24.57	24.60	47455
2013-08-28	24.58	24.71	24.58	24.63	71163
2013-08-29	24.59	24.79	24.59	24.69	28069
2013-08-30	24.73	24.73	24.53	24.58	14402
2013-09-03	24.63	24.83	24.58	24.65	21274
2013-09-04	24.52	24.90	24.52	24.85	14684
2013-09-05	24.88	24.94	24.84	24.84	56387
2013-09-06	24.97	25.00	24.62	24.83	26356
2013-09-09	24.97	25.18	24.97	25.15	74322
2013-09-10	25.56	25.56	25.16	25.33	31208
2013-09-11	25.22	25.36	25.21	25.33	29138
2013-09-12	25.33	25.44	25.31	25.34	10548
2013-09-13	25.41	25.45	25.32	25.45	15443
2013-09-16	25.74	25.74	25.54	25.57	32325
2013-09-17	25.62	25.70	25.60	25.68	26458
2013-09-18	25.67	25.98	25.57	25.96	32231
2013-09-19	26.02	26.03	25.91	25.95	46380
2013-09-20	26.03	26.03	25.72	25.74	16323
2013-09-23	25.77	25.77	25.55	25.67	27564
2013-09-24	25.60	25.73	25.53	25.56	14480
2013-09-25	25.73	25.73	25.44	25.46	18272
2013-09-26	25.56	25.64	25.47	25.54	32859
2013-09-27	25.40	25.46	25.39	25.41	11430
2013-09-30	25.21	25.37	25.21	25.29	25161
2013-10-01	25.48	25.54	25.36	25.49	46163
2013-10-02	25.36	25.40	25.22	25.33	65074
2013-10-03	25.49	25.49	25.11	25.21	21530
2013-10-04	25.18	25.39	25.18	25.38	12682
2013-10-07	25.15	25.28	25.15	25.16	9319
2013-10-08	25.09	25.16	24.92	24.92	33747
2013-10-09	24.95	25.04	24.88	24.99	15629
2013-10-10	24.97	25.49	24.97	25.49	21323
2013-10-11	25.46	25.63	25.40	25.60	19610
2013-10-14	25.54	25.75	25.50	25.75	17610
2013-10-15	25.74	25.77	25.56	25.59	29295
2013-10-16	25.75	25.88	25.73	25.85	37390
2013-10-17	25.68	26.05	25.68	26.04	47964
2013-10-18	26.09	26.10	25.99	26.10	30930
2013-10-21	26.17	26.17	26.01	26.08	23127
2013-10-22	26.23	26.30	26.13	26.22	174313
2013-10-23	26.19	26.21	26.02	26.18	38393
2013-10-24	26.26	26.32	26.16	26.28	41988
2013-10-25	26.29	26.43	26.29	26.42	29649
2013-10-28	26.45	26.54	26.40	26.46	30578
2013-10-29	26.58	26.67	26.51	26.62	124280
2013-10-30	26.70	26.70	26.44	26.50	35514
2013-10-31	26.50	26.59	26.43	26.47	7529
2013-11-01	26.57	26.70	26.41	26.52	25864
2013-11-04	26.67	26.67	26.56	26.64	93299
2013-11-05	26.57	26.68	26.48	26.65	11298
2013-11-06	26.83	26.83	26.65	26.75	31782
2013-11-07	26.89	26.89	26.46	26.47	16476
2013-11-08	26.52	26.74	26.42	26.74	18136
2013-11-11	26.77	26.77	26.64	26.76	44100
2013-11-12	26.77	26.77	26.68	26.75	32296
2013-11-13	26.57	26.99	26.57	26.98	17381
2013-11-14	27.02	27.11	26.94	27.09	42382
2013-11-15	27.17	27.17	27.04	27.14	36285
2013-11-18	27.24	27.24	27.00	27.07	41771
2013-11-19	26.96	27.08	26.92	26.99	60004
2013-11-20	27.04	27.08	26.81	26.82	48015
2013-11-21	26.90	27.10	26.90	27.10	23534
2013-11-22	27.03	27.16	26.99	27.13	20426
2013-11-25	27.24	27.30	27.12	27.16	40693
2013-11-26	27.19	27.29	27.15	27.23	33890
2013-11-27	27.27	27.32	27.23	27.32	15075
2013-11-29	27.38	27.43	27.35	27.35	16674
2013-12-02	27.35	27.36	27.16	27.17	41812
2013-12-03	27.16	27.20	27.04	27.16	35375
2013-12-04	27.06	27.20	26.85	27.10	58723
2013-12-05	27.00	27.08	26.96	27.02	15438
2013-12-06	27.27	27.32	27.19	27.30	143495
2013-12-09	27.42	27.42	27.30	27.36	26190
2013-12-10	27.32	27.32	27.18	27.21	17036
2013-12-11	27.26	27.26	26.94	26.98	17776
2013-12-12	26.98	26.98	26.81	26.83	67611
2013-12-13	26.92	26.92	26.76	26.84	35971
2013-12-16	26.93	27.02	26.92	26.98	56285
2013-12-17	27.03	27.03	26.84	26.85	41651
2013-12-18	26.92	27.28	26.45	27.28	43553
2013-12-19	27.21	27.23	27.10	27.20	40740
2013-12-20	27.26	27.47	27.26	27.39	102619
2013-12-23	27.62	27.62	27.42	27.53	81751
2013-12-24	27.38	27.56	27.38	27.55	38134
2013-12-26	27.56	27.73	27.56	27.72	17600
2013-12-27	27.90	27.90	27.66	27.72	15966
2013-12-30	27.75	27.81	27.68	27.76	55812
2013-12-31	27.81	27.87	27.75	27.86	32905
2014-01-02	27.77	27.85	27.54	27.60	53001
2014-01-03	27.65	27.68	27.50	27.58	44979
2014-01-06	27.67	27.67	27.37	27.45	23377
2014-01-07	27.46	27.65	27.46	27.56	83609
2014-01-08	27.61	27.61	27.47	27.50	40595
2014-01-09	27.65	27.65	27.45	27.58	21933
2014-01-10	27.66	27.66	27.50	27.65	15133
2014-01-13	27.54	27.68	27.28	27.30	33642
2014-01-14	27.40	27.61	27.36	27.61	45455
2014-01-15	27.66	27.74	27.64	27.68	83078
2014-01-16	27.67	27.66	27.57	27.66	33757
2014-01-17	27.61	27.61	27.49	27.49	21611
2014-01-21	27.60	27.67	27.40	27.54	30526
2014-01-22	27.59	27.59	27.48	27.56	32381
2014-01-23	27.37	27.37	27.17	27.28	27583
2014-01-24	27.20	27.20	26.75	26.75	114511
2014-01-27	26.79	26.80	26.51	26.70	45916
2014-01-28	26.63	26.74	26.60	26.73	34665
2014-01-29	26.45	26.61	26.26	26.41	22444
2014-01-30	26.51	26.66	26.50	26.62	16650
2014-01-31	26.21	26.61	26.14	26.52	52308
2014-02-03	26.39	26.45	25.81	25.86	36187
2014-02-04	25.90	26.04	25.88	25.99	29524
2014-02-05	25.84	26.05	25.81	25.98	14810
2014-02-06	26.02	26.32	26.02	26.31	29546
2014-02-07	26.45	26.64	26.31	26.64	23045
2014-02-10	26.67	26.68	26.56	26.68	64685
2014-02-11	26.72	27.01	26.69	27.00	41757
2014-02-12	27.05	27.11	26.97	27.03	29692
2014-02-13	26.87	27.16	26.85	27.16	17551
2014-02-14	27.03	27.38	27.03	27.28	21140
2014-02-18	27.36	27.36	27.18	27.29	46709
2014-02-19	27.25	27.39	27.05	27.05	38765
2014-02-20	27.06	27.31	27.01	27.28	25718
2014-02-21	27.32	27.40	27.24	27.26	25040
2014-02-24	27.28	27.52	27.27	27.39	30598
2014-02-25	27.27	27.41	27.25	27.31	35132
2014-02-26	27.40	27.44	27.30	27.33	20542
2014-02-27	27.34	27.46	27.26	27.41	27886
2014-02-28	27.50	27.68	27.46	27.61	16182
2014-03-03	27.40	27.49	27.25	27.39	25455
2014-03-04	27.68	27.81	27.61	27.80	26307
2014-03-05	27.79	27.79	27.70	27.73	41244
2014-03-06	27.79	27.82	27.72	27.79	40088
2014-03-07	28.00	27.85	27.71	27.77	10198
2014-03-10	27.79	27.79	27.62	27.79	10300
2014-03-11	27.85	27.88	27.65	27.65	27273
2014-03-12	27.54	27.72	27.56	27.67	12251
2014-03-13	27.82	27.82	27.37	27.41	29293
2014-03-14	27.38	27.46	27.31	27.33	25158
2014-03-17	27.33	27.65	27.33	27.60	31365
2014-03-18	27.69	27.80	27.66	27.76	16774
2014-03-19	27.75	27.77	27.43	27.62	18369
2014-03-20	27.57	27.76	27.50	27.76	8563
2014-03-21	27.90	27.93	27.72	27.73	20849
2014-03-24	27.79	27.79	27.48	27.60	29782
2014-03-25	27.57	27.77	27.57	27.73	12366
2014-03-26	27.69	27.86	27.56	27.61	22876
2014-03-27	27.56	27.64	27.46	27.57	10645
2014-03-28	27.55	27.84	27.55	27.70	12377
2014-03-31	27.72	28.00	27.72	27.99	40183
2014-04-01	28.12	28.13	27.98	28.12	18426
2014-04-02	28.07	28.24	28.07	28.21	16709
2014-04-03	28.19	28.23	28.10	28.19	17254
2014-04-04	28.35	28.29	27.85	27.89	9689
2014-04-07	27.84	27.84	27.59	27.61	32591
2014-04-08	27.61	27.75	27.52	27.73	43291
2014-04-09	27.71	27.97	27.71	27.95	10016
2014-04-10	28.01	28.02	27.45	27.55	21867
2014-04-11	27.28	27.52	27.20	27.25	34635
2014-04-14	27.51	27.52	27.28	27.48	18312
2014-04-15	27.46	27.62	27.25	27.56	16832
2014-04-16	27.84	27.89	27.70	27.89	19186
2014-04-17	27.90	28.01	27.83	28.00	10018
2014-04-21	28.02	28.02	27.85	27.99	22337
2014-04-22	28.07	28.15	27.99	28.09	22384
2014-04-23	28.07	28.07	27.99	28.06	10151
2014-04-24	28.01	28.14	27.98	28.14	12679
2014-04-25	28.15	28.15	27.87	27.94	12135
2014-04-28	27.95	28.21	27.87	28.18	12658
2014-04-29	28.13	28.22	28.10	28.15	21639
2014-04-30	28.16	28.27	28.10	28.27	15813
2014-05-01	28.26	28.26	28.11	28.18	15815
2014-05-02	28.29	28.35	28.17	28.19	13724
2014-05-05	28.17	28.28	28.07	28.26	29795
2014-05-06	28.24	28.24	28.03	28.07	15398
2014-05-07	28.08	28.24	28.00	28.24	20386
2014-05-08	28.21	28.37	28.13	28.17	18916
2014-05-09	28.12	28.30	28.11	28.28	20680
2014-05-12	28.40	28.50	28.40	28.50	16449
2014-05-13	28.60	28.63	28.50	28.51	37541
2014-05-14	28.57	28.61	28.31	28.35	18411
2014-05-15	28.26	28.26	27.96	28.10	27048
2014-05-16	28.18	28.21	27.99	28.18	22117
2014-05-19	28.18	28.31	28.17	28.26	9314
2014-05-20	28.19	28.25	28.03	28.13	14160
2014-05-21	28.19	28.31	28.17	28.31	26089
2014-05-22	28.33	28.38	28.30	28.34	13645
2014-05-23	28.35	28.40	28.25	28.37	8630
2014-05-27	28.50	28.53	28.39	28.50	32893
2014-05-28	28.45	28.55	28.43	28.47	17253
2014-05-29	28.55	28.66	28.50	28.66	30984
2014-05-30	28.66	28.73	28.63	28.73	8409
2014-06-02	28.64	28.76	28.62	28.70	20759
2014-06-03	28.70	28.73	28.64	28.72	14244
2014-06-04	28.67	28.76	28.65	28.74	8625
2014-06-05	28.81	28.94	28.70	28.92	27362
2014-06-06	28.98	29.05	28.98	28.98	10406
2014-06-09	29.04	29.13	28.99	29.09	21314
2014-06-10	29.07	29.07	28.98	29.05	9270
2014-06-11	28.92	28.97	28.89	28.93	11066
2014-06-12	28.83	28.93	28.62	28.67	44940
2014-06-13	28.67	28.83	28.67	28.76	19130
2014-06-16	28.70	28.89	28.76	28.85	23980
2014-06-17	28.84	28.94	28.82	28.93	16485
2014-06-18	28.94	29.08	28.87	29.07	9370
2014-06-19	29.16	29.18	29.09	29.17	6628
2014-06-20	29.23	29.24	29.16	29.22	16948
2014-06-23	29.19	29.19	29.02	29.09	25622
2014-06-24	29.08	29.16	28.89	28.97	18993
2014-06-25	28.91	29.04	28.93	29.03	18819
2014-06-26	28.98	28.98	28.83	28.94	12072
2014-06-27	28.94	29.06	28.91	29.06	9917
2014-06-30	29.09	29.11	28.98	29.03	13322
2014-07-01	29.14	29.26	29.00	29.21	18067
2014-07-02	29.14	29.24	29.14	29.22	7340
2014-07-03	29.35	29.44	29.28	29.42	5917
2014-07-07	29.30	29.37	29.27	29.30	18999
2014-07-08	29.35	29.35	29.18	29.19	17183
2014-07-09	29.33	29.36	29.21	29.32	24585
2014-07-10	29.05	29.28	29.05	29.25	30686
2014-07-11	29.21	29.24	29.13	29.21	13000
2014-07-14	29.40	29.42	29.39	29.40	7667
2014-07-15	29.41	29.40	29.19	29.33	47692
2014-07-16	29.36	29.49	29.36	29.47	25421
2014-07-17	29.45	29.47	29.15	29.17	46314
2014-07-18	29.18	29.43	29.22	29.38	19204
2014-07-21	29.27	29.37	29.15	29.32	8707
2014-07-22	29.43	29.49	29.43	29.48	8420
2014-07-23	29.49	29.50	29.38	29.46	19802
2014-07-24	29.39	29.49	29.39	29.46	8889
2014-07-25	29.41	29.34	29.30	29.34	8331
2014-07-28	29.37	29.37	29.17	29.31	16529
2014-07-29	29.34	29.38	29.20	29.20	21023
2014-07-30	29.15	29.16	29.01	29.14	16736
2014-07-31	28.99	28.99	28.55	28.59	22442
2014-08-01	28.51	28.66	28.43	28.54	17873
2014-08-04	28.53	28.75	28.51	28.73	9224
2014-08-05	28.68	28.68	28.43	28.49	21493
2014-08-06	28.36	28.60	28.31	28.53	12078
2014-08-07	28.54	28.61	28.30	28.35	11984
2014-08-08	28.33	28.69	28.38	28.69	11603
2014-08-11	28.79	28.88	28.77	28.78	9217
2014-08-12	28.67	28.78	28.67	28.77	136287
2014-08-13	28.81	28.93	28.80	28.92	8311
2014-08-14	28.85	29.02	28.85	29.00	10394
2014-08-15	29.14	29.14	28.84	29.04	11852
2014-08-18	29.08	29.27	29.08	29.23	9808
2014-08-19	29.38	29.43	29.30	29.41	21959
2014-08-20	29.44	29.53	29.39	29.49	22384
2014-08-21	29.49	29.60	29.53	29.58	19226
2014-08-22	29.59	29.60	29.47	29.51	61036
2014-08-25	29.57	29.59	29.54	29.57	3838
2014-08-26	29.60	29.68	29.59	29.60	39070
2014-08-27	29.66	29.66	29.51	29.60	29882
2014-08-28	29.53	29.59	29.48	29.56	12798
2014-08-29	29.57	29.63	29.50	29.63	9561
2014-09-02	29.70	29.70	29.47	29.57	10605
2014-09-03	29.72	29.72	29.50	29.55	13377
2014-09-04	29.50	29.71	29.50	29.57	15957
2014-09-05	29.57	29.69	29.48	29.68	10180
2014-09-08	29.60	29.70	29.58	29.63	7820
2014-09-09	29.55	29.69	29.48	29.48	7105
2014-09-10	29.47	29.65	29.43	29.61	47083
2014-09-11	29.53	29.65	29.50	29.65	11470
2014-09-12	29.64	29.55	29.41	29.49	10571
2014-09-15	29.54	29.54	29.43	29.53	7664
2014-09-16	29.50	29.75	29.47	29.72	15051
2014-09-17	29.65	29.83	29.63	29.71	36591
2014-09-18	29.87	29.87	29.77	29.81	11227
2014-09-19	29.97	29.97	29.80	29.87	23065
2014-09-22	29.78	29.78	29.51	29.57	24712
2014-09-23	29.45	29.51	29.34	29.38	32519
2014-09-24	29.37	29.58	29.30	29.58	18966
2014-09-25	29.55	29.46	29.09	29.15	20833
2014-09-26	29.11	29.42	29.11	29.37	22125
2014-09-29	29.20	29.35	29.11	29.31	13195
2014-09-30	29.38	29.40	29.24	29.26	12433
2014-10-01	29.16	29.16	28.82	28.92	44168
2014-10-02	28.79	28.97	28.62	28.91	140649
2014-10-03	29.22	29.24	29.08	29.22	91499
2014-10-06	29.33	29.34	29.07	29.19	102900
2014-10-07	29.10	29.10	28.76	28.79	32253
2014-10-08	28.84	29.29	28.68	29.27	23515
2014-10-09	29.25	29.25	28.69	28.74	42585
2014-10-10	28.67	28.83	28.48	28.49	14279
2014-10-13	28.43	28.57	28.03	28.03	79285
2014-10-14	28.20	28.40	28.06	28.06	40200
2014-10-15	27.90	28.01	27.36	27.85	162020
2014-10-16	27.35	28.04	27.35	27.85	89434
2014-10-17	28.27	28.39	28.03	28.30	58950
2014-10-20	28.08	28.48	28.08	28.47	33676
2014-10-21	28.52	28.94	28.52	28.93	335964
2014-10-22	29.02	29.02	28.75	28.75	52733
2014-10-23	29.08	29.22	29.01	29.06	42786
2014-10-24	29.05	29.31	29.11	29.31	24542
2014-10-27	29.22	29.26	29.09	29.26	17236
2014-10-28	29.34	29.56	29.34	29.55	242327
2014-10-29	29.53	29.65	29.38	29.56	206756
2014-10-30	29.39	29.75	29.39	29.68	36685
2014-10-31	30.15	30.15	29.90	30.05	85001
2014-11-03	30.13	30.15	30.00	30.04	73810
2014-11-04	30.02	30.06	29.88	30.03	47817
2014-11-05	30.25	30.25	30.07	30.18	91414
2014-11-06	30.22	30.35	30.10	30.34	195020
2014-11-07	30.41	30.41	30.24	30.34	45803
2014-11-10	30.42	30.45	30.28	30.42	56178
2014-11-11	30.50	30.50	30.36	30.43	97972
2014-11-12	30.41	30.50	30.37	30.49	33919
2014-11-13	30.42	30.63	30.42	30.66	4982
2014-11-14	30.63	30.63	30.52	30.59	24311
2014-11-17	30.61	30.66	30.53	30.63	56105
2014-11-18	30.68	30.83	30.67	30.77	641247
2014-11-19	30.82	30.82	30.64	30.78	46658
2014-11-20	30.73	30.89	30.75	30.89	79491
2014-11-21	31.26	31.26	30.89	30.97	38179
2014-11-24	31.12	31.12	31.02	31.09	61351
2014-11-25	31.21	31.21	31.05	31.08	54116
2014-11-26	31.16	31.18	31.06	31.17	57888
2014-11-28	31.19	31.28	31.14	31.17	25911
2014-12-01	31.31	31.31	30.93	30.99	245907
2014-12-02	30.92	31.20	30.91	31.14	69173
2014-12-03	31.24	31.34	31.17	31.28	62153
2014-12-04	31.30	31.28	31.10	31.20	52135
2014-12-05	31.31	31.40	31.19	31.24	37875
2014-12-08	31.10	31.21	30.90	31.00	583349
2014-12-09	30.74	30.97	30.65	30.97	37767
2014-12-10	30.95	30.95	30.43	30.49	50448
2014-12-11	30.59	30.92	30.38	30.64	44271
2014-12-12	30.47	30.62	30.16	30.16	41244
2014-12-15	30.39	30.47	29.89	30.08	68812
2014-12-16	29.98	30.46	29.79	29.85	1106433
2014-12-17	29.97	30.42	29.90	30.36	70445
2014-12-18	30.80	31.09	30.66	31.06	150394
2014-12-19	31.03	31.24	31.01	31.20	75819
2014-12-22	31.19	31.28	31.14	31.26	60976
2014-12-23	31.49	31.49	31.37	31.44	72408
2014-12-24	31.48	31.48	31.41	31.42	35212
2014-12-26	31.53	31.53	31.42	31.47	39993
2014-12-29	31.48	31.49	31.41	31.45	53557
2014-12-30	31.45	31.45	31.27	31.34	93024
2014-12-31	31.45	31.45	31.09	31.09	38184
2015-01-02	31.06	31.22	30.78	30.96	41932
2015-01-05	30.71	30.99	30.35	30.46	3874193
2015-01-06	30.46	30.59	30.00	30.12	118386
2015-01-07	30.52	30.61	30.34	30.54	85543
2015-01-08	30.88	31.22	30.88	31.16	86948
2015-01-09	31.31	31.31	30.84	30.97	91548
2015-01-12	31.07	31.07	30.61	30.73	194657
2015-01-13	30.82	31.15	30.43	30.60	54799
2015-01-14	30.27	30.46	30.04	30.36	68163
2015-01-15	30.56	30.86	30.11	30.21	42785
2015-01-16	30.18	30.56	30.11	30.56	37303
2015-01-20	30.70	30.73	30.31	30.58	192001
2015-01-21	30.56	30.77	30.49	30.66	84393
2015-01-22	30.89	31.19	30.71	31.18	73350
2015-01-23	31.30	31.30	30.94	30.94	200967
2015-01-26	30.93	31.04	30.79	31.03	58793
2015-01-27	30.60	30.75	30.35	30.58	83498
2015-01-28	30.81	30.79	30.19	30.23	41921
2015-01-29	30.33	30.57	30.02	30.52	141654
2015-01-30	30.33	30.43	29.94	30.01	38087
2015-02-02	30.01	30.39	29.78	30.39	38029
2015-02-03	30.57	30.87	30.32	30.85	86898
2015-02-04	30.84	30.99	30.73	30.73	98361
2015-02-05	30.85	31.11	30.85	31.09	87334
2015-02-06	31.14	31.29	30.91	30.92	133542
2015-02-09	30.92	31.02	30.80	30.83	46059
2015-02-10	30.96	31.23	30.93	31.21	74505
2015-02-11	31.10	31.32	31.06	31.21	65061
2015-02-12	31.44	31.60	31.38	31.58	101396
2015-02-13	31.70	31.79	31.62	31.79	135923
2015-02-17	31.76	31.85	31.62	31.78	190038
2015-02-18	31.81	31.84	31.67	31.82	65136
2015-02-19	31.77	31.93	31.73	31.79	41633
2015-02-20	31.80	32.03	31.58	32.01	61782
2015-02-23	31.95	31.95	31.82	31.91	95336
2015-02-24	32.02	32.08	31.87	32.04	130756
2015-02-25	32.08	32.08	31.95	32.01	58920
2015-02-26	32.07	32.07	31.88	31.96	51483
2015-02-27	32.00	32.02	31.85	31.87	56971
2015-03-02	31.94	32.08	31.88	32.07	41216
2015-03-03	32.09	32.09	31.80	31.93	52931
2015-03-04	31.92	31.92	31.65	31.84	38208
2015-03-05	31.88	31.88	31.65	31.77	165133
2015-03-06	31.68	31.68	31.21	31.26	63111
2015-03-09	31.37	31.55	31.37	31.49	70399
2015-03-10	31.32	31.32	31.00	31.04	96269
2015-03-11	31.10	31.10	30.89	30.91	126727
2015-03-12	31.03	31.24	31.03	31.23	471082
2015-03-13	31.24	31.24	30.87	31.05	71802
2015-03-16	31.20	31.44	31.18	31.44	32769
2015-03-17	31.38	31.38	31.20	31.28	81364
2015-03-18	31.28	31.77	31.05	31.72	249825
2015-03-19	31.63	31.63	31.47	31.51	246008
2015-03-20	31.78	31.88	31.70	31.78	46223
2015-03-23	31.72	31.81	31.66	31.71	65850
2015-03-24	31.73	31.75	31.48	31.48	45594
2015-03-25	31.72	31.72	31.11	31.12	76603
2015-03-26	31.04	31.17	30.89	31.05	96391
2015-03-27	30.92	31.12	30.92	31.12	34076
2015-03-30	31.36	31.56	31.36	31.53	49914
2015-03-31	31.39	31.59	31.23	31.29	49638
2015-04-01	31.25	31.25	30.91	31.04	297212
2015-04-02	31.16	31.27	31.07	31.20	47421
2015-04-06	31.11	31.53	31.05	31.38	79263
2015-04-07	31.40	31.54	31.33	31.33	45099
2015-04-08	31.45	31.51	31.31	31.39	44067
2015-04-09	31.45	31.60	31.37	31.58	33647
2015-04-10	31.69	31.77	31.54	31.69	150638
2015-04-13	31.76	31.80	31.51	31.56	30804
2015-04-14	31.57	31.61	31.37	31.56	42713
2015-04-15	31.78	31.85	31.66	31.76	49455
2015-04-16	31.79	31.80	31.66	31.75	40206
2015-04-17	31.66	31.66	31.26	31.39	188831
2015-04-20	31.59	31.79	31.59	31.73	54203
2015-04-21	31.78	31.80	31.61	31.70	63320
2015-04-22	31.83	31.89	31.62	31.86	50100
2015-04-23	31.76	31.96	31.72	31.83	35144
2015-04-24	31.98	31.98	31.87	31.96	30501
2015-04-27	31.98	32.09	31.83	31.83	30974
2015-04-28	31.90	31.99	31.70	31.97	37312
2015-04-29	31.73	31.91	31.67	31.74	31278
2015-04-30	31.72	31.73	31.35	31.48	92429
2015-05-01	31.51	31.88	31.51	31.83	104197
2015-05-04	31.91	32.06	31.90	31.92	29788
2015-05-05	31.91	31.91	31.51	31.56	89210
2015-05-06	31.72	31.72	31.24	31.45	130588
2015-05-07	31.37	31.65	31.37	31.57	44756
2015-05-08	31.97	32.02	31.84	32.00	114695
2015-05-11	32.00	32.00	31.83	31.83	91350
2015-05-12	31.75	31.84	31.51	31.77	30361
2015-05-13	31.75	31.93	31.68	31.69	235617
2015-05-14	31.83	32.05	31.83	32.04	137231
2015-05-15	32.13	32.13	32.02	32.11	54704
2015-05-18	32.18	32.19	32.03	32.16	74057
2015-05-19	32.28	32.28	32.07	32.15	24298
2015-05-20	32.25	32.25	32.09	32.12	52038
2015-05-21	32.17	32.27	32.12	32.18	33119
2015-05-22	32.17	32.17	31.99	32.05	127116
2015-05-26	32.04	32.04	31.64	31.70	39427
2015-05-27	31.71	32.03	31.71	32.00	28081
2015-05-28	31.86	32.01	31.86	31.95	87300
2015-05-29	32.00	32.00	31.72	31.75	25465
2015-06-01	31.94	31.94	31.65	31.81	115584
2015-06-02	31.64	31.90	31.58	31.77	57499
2015-06-03	31.93	31.98	31.78	31.85	118938
2015-06-04	31.67	31.82	31.53	31.55	62757
2015-06-05	31.62	31.57	31.39	31.48	30673
2015-06-08	31.48	31.48	31.32	31.33	52918
2015-06-09	31.42	31.42	31.23	31.33	31194
2015-06-10	31.42	31.73	31.42	31.70	38334
2015-06-11	31.81	31.84	31.72	31.76	60068
2015-06-12	31.77	31.77	31.50	31.57	57806
2015-06-15	31.33	31.45	31.22	31.37	120783
2015-06-16	31.31	31.59	31.31	31.56	30635
2015-06-17	31.70	31.74	31.48	31.64	129003
2015-06-18	31.67	32.07	31.67	31.98	43334
2015-06-19	32.04	32.04	31.86	31.87	48961
2015-06-22	32.04	32.04	31.88	31.96	42518
2015-06-23	32.00	32.01	31.86	31.89	40019
2015-06-24	31.76	31.90	31.64	31.66	68537
2015-06-25	31.85	31.88	31.57	31.61	302358
2015-06-26	31.72	31.72	31.51	31.60	73499
2015-06-29	31.46	31.46	30.90	30.95	133666
2015-06-30	31.21	31.21	30.90	31.03	129257
2015-07-01	31.29	31.29	31.07	31.20	51572
2015-07-02	31.22	31.39	31.11	31.25	775293
2015-07-06	31.02	31.22	30.95	31.07	50102
2015-07-07	31.18	31.38	30.78	31.35	350115
2015-07-08	31.21	31.21	30.78	30.85	66576
2015-07-09	31.13	31.24	30.86	30.87	59123
2015-07-10	31.22	31.28	31.09	31.23	54094
2015-07-13	31.59	31.62	31.49	31.62	196052
2015-07-14	31.64	31.70	31.48	31.65	86491
2015-07-15	31.59	31.68	31.49	31.53	120647
2015-07-16	31.82	31.82	31.63	31.73	302051
2015-07-17	31.73	31.73	31.55	31.64	79189
2015-07-20	31.77	31.77	31.64	31.70	99434
2015-07-21	31.61	31.67	31.42	31.51	37872
2015-07-22	31.42	31.43	31.28	31.36	108144
2015-07-23	31.53	31.53	31.13	31.16	53043
2015-07-24	31.22	31.22	30.78	30.83	52359
2015-07-27	30.58	30.71	30.53	30.57	43363
2015-07-28	30.59	31.10	30.59	31.08	115326
2015-07-29	31.14	31.32	31.11	31.32	31953
2015-07-30	31.29	31.35	31.11	31.32	69456
2015-07-31	31.42	31.42	31.26	31.28	44891
2015-08-03	31.33	31.33	30.96	31.09	21039
2015-08-04	31.17	31.20	30.97	31.08	114290
2015-08-05	31.26	31.34	31.13	31.17	74646
2015-08-06	31.29	31.29	30.82	30.95	49055
2015-08-07	30.97	30.97	30.72	30.82	46166
2015-08-10	31.07	31.28	31.07	31.24	48906
2015-08-11	30.91	30.96	30.72	30.86	114931
2015-08-12	30.57	30.93	30.40	30.89	205592
2015-08-13	30.93	31.00	30.81	30.87	141541
2015-08-14	30.86	31.00	30.82	30.99	67536
2015-08-17	30.81	31.16	30.77	31.16	108190
2015-08-18	31.17	31.17	31.04	31.10	39893
2015-08-19	31.03	31.03	30.67	30.86	58918
2015-08-20	30.58	30.66	30.25	30.27	64546
2015-08-21	30.00	30.08	29.29	29.29	451088
2015-08-24	27.75	28.97	25.50	28.18	238920
2015-08-25	29.17	29.17	27.74	27.74	111892
2015-08-26	28.66	28.82	27.91	28.78	1470991
2015-08-27	29.20	29.46	28.96	29.42	313637
2015-08-28	29.35	29.55	29.34	29.52	60958
2015-08-31	29.42	29.50	29.21	29.30	46537
2015-09-01	28.79	28.84	28.32	28.46	196836
2015-09-02	28.89	28.94	28.60	28.94	104296
2015-09-03	29.09	29.40	29.02	29.15	59821
2015-09-04	28.84	28.84	28.52	28.67	173293
2015-09-08	29.08	29.38	29.04	29.38	44722
2015-09-09	29.75	29.75	28.93	28.96	40707
2015-09-10	29.03	29.29	28.91	29.11	68746
2015-09-11	28.98	29.25	28.94	29.25	68078
2015-09-14	29.16	29.19	29.08	29.14	46901
2015-09-15	29.30	29.55	29.27	29.50	60489
2015-09-16	29.60	29.79	29.53	29.76	176065
2015-09-17	29.70	30.16	29.65	29.66	72766
2015-09-18	29.08	29.49	29.08	29.23	56989
2015-09-21	29.32	29.48	29.14	29.28	47331
2015-09-22	28.82	28.95	28.74	28.93	90404
2015-09-23	28.90	28.96	28.74	28.85	38201
2015-09-24	28.63	28.79	28.35	28.74	132102
2015-09-25	29.04	29.04	28.56	28.73	66987
2015-09-28	28.64	28.64	28.01	28.06	495148
2015-09-29	28.15	28.32	27.95	28.12	94059
2015-09-30	28.39	28.62	28.33	28.62	32572
2015-10-01	28.65	28.79	28.33	28.64	32279
2015-10-02	28.29	29.11	28.24	29.11	169391
2015-10-05	29.35	29.70	29.35	29.67	167551
2015-10-06	29.69	29.77	29.52	29.60	67669
2015-10-07	29.68	29.92	29.60	29.88	127773
2015-10-08	29.77	30.25	29.77	30.22	135363
2015-10-09	30.25	30.33	30.15	30.28	74152
2015-10-12	30.24	30.25	30.13	30.24	73088
2015-10-13	30.10	30.29	30.03	30.04	45411
2015-10-14	30.04	30.12	29.85	29.92	248621
2015-10-15	29.98	30.27	29.93	30.27	95061
2015-10-16	30.25	30.43	30.19	30.36	86254
2015-10-19	30.28	30.36	30.22	30.36	148611
2015-10-20	30.27	30.43	30.25	30.34	283602
2015-10-21	30.42	30.49	30.19	30.24	72712
2015-10-22	30.47	30.90	30.47	30.82	632415
2015-10-23	31.11	31.16	30.93	31.12	129215
2015-10-26	31.04	31.10	31.00	31.05	67409
2015-10-27	30.93	30.97	30.83	30.90	75451
2015-10-28	31.00	31.24	30.85	31.24	43111
2015-10-29	31.17	31.50	31.10	31.20	158544
2015-10-30	31.33	31.38	31.14	31.14	49302
2015-11-02	31.24	31.53	31.24	31.50	1350031
2015-11-03	31.48	31.70	31.41	31.59	187477
2015-11-04	31.70	31.70	31.38	31.43	87230
2015-11-05	31.44	31.47	31.23	31.37	432764
2015-11-06	31.31	31.35	31.12	31.35	76495
2015-11-09	31.30	31.30	30.87	31.03	196505
2015-11-10	30.98	31.03	30.87	30.97	51221
2015-11-11	31.03	31.05	30.87	30.87	52722
2015-11-12	30.74	30.77	30.46	30.49	68277
2015-11-13	30.40	30.45	30.13	30.13	93162
2015-11-16	30.15	30.61	30.15	30.61	172262
2015-11-17	30.74	30.83	30.53	30.62	146660
2015-11-18	30.73	31.09	30.68	31.05	96745
2015-11-19	31.05	31.16	31.05	31.10	130449
2015-11-20	31.19	31.34	31.19	31.23	86049
2015-11-23	31.22	31.28	31.09	31.18	139533
2015-11-24	31.01	31.30	30.96	31.22	115432
2015-11-25	31.30	31.30	31.21	31.24	184609
2015-11-27	31.20	31.30	31.18	31.26	24215
2015-11-30	31.31	31.31	31.10	31.15	66157
2015-12-01	31.25	31.38	31.14	31.38	90439
2015-12-02	31.32	31.40	31.01	31.01	85309
2015-12-03	31.12	31.12	30.49	30.59	237676
2015-12-04	30.71	31.27	30.71	31.20	140137
2015-12-07	31.17	31.17	30.89	31.01	148100
2015-12-08	30.72	30.93	30.61	30.76	112376
2015-12-09	30.67	31.02	30.43	30.55	72650
2015-12-10	30.58	30.83	30.53	30.63	1265052
2015-12-11	30.27	30.34	30.00	30.06	109056
2015-12-14	30.06	30.06	30.06	30.06	0
2015-12-15	30.42	30.57	30.40	30.45	130637
2015-12-16	30.59	30.89	30.44	30.86	117702
2015-12-17	30.97	30.97	30.39	30.39	86501
2015-12-18	30.27	30.28	29.83	29.83	245110
2015-12-21	29.93	30.00	29.79	29.97	114888
2015-12-22	30.20	30.41	30.04	30.38	179890
2015-12-23	30.48	30.68	30.48	30.64	157172
2015-12-24	30.62	30.71	30.61	30.62	56084
2015-12-28	30.52	30.55	30.37	30.54	90804
2015-12-29	30.81	30.91	30.76	30.84	203929
2015-12-30	30.89	30.89	30.66	30.68	191377
2015-12-31	30.62	30.62	30.35	30.35	1351849
2016-01-04	29.93	29.93	29.56	29.91	190085
2016-01-05	30.04	30.06	29.80	29.98	110663
2016-01-06	29.64	29.76	29.44	29.59	131953
2016-01-07	29.09	29.37	28.84	28.95	290493
2016-01-08	29.10	29.13	28.60	28.67	210949
2016-01-11	28.80	28.80	28.42	28.74	78521
2016-01-12	29.02	29.07	28.64	29.01	362286
2016-01-13	29.14	29.14	28.22	28.28	267565
2016-01-14	28.30	28.85	28.08	28.66	366332
2016-01-15	27.93	28.26	27.86	28.19	133146
2016-01-19	28.46	28.48	28.00	28.20	579321
2016-01-20	27.79	28.20	27.24	27.97	175475
2016-01-21	28.03	28.32	27.78	28.14	100582
2016-01-22	28.50	28.61	28.34	28.55	149663
2016-01-25	28.46	28.49	28.14	28.17	59361
2016-01-26	28.29	28.58	28.27	28.52	81418
2016-01-27	28.41	28.68	28.06	28.22	256261
2016-01-28	28.43	28.43	27.97	28.22	86849
2016-01-29	28.36	28.93	28.35	28.93	325077
2016-02-01	28.74	29.07	28.66	28.97	601482
2016-02-02	28.74	28.75	28.32	28.43	254651
2016-02-03	28.54	28.67	28.07	28.58	169285
2016-02-04	28.53	28.91	28.50	28.71	132656
2016-02-05	28.76	28.77	28.16	28.28	81191
2016-02-08	27.96	28.10	27.69	28.08	136072
2016-02-09	27.79	28.27	27.75	28.04	64128
2016-02-10	28.23	28.35	27.92	27.92	132086
2016-02-11	27.55	27.84	27.45	27.69	228907
2016-02-12	27.96	28.19	27.82	28.16	170846
2016-02-16	28.50	28.70	28.35	28.70	71140
2016-02-17	28.86	29.20	28.80	29.14	171859
2016-02-18	29.23	29.23	29.05	29.08	323968
2016-02-19	28.96	29.09	28.86	29.06	113669
2016-02-22	29.27	29.43	29.27	29.37	133037
2016-02-23	29.31	29.31	29.11	29.13	61597
2016-02-24	28.87	29.29	28.71	29.29	117388
2016-02-25	29.32	29.61	29.22	29.58	53084
2016-02-26	29.75	29.75	29.48	29.50	107239
2016-02-29	29.50	29.64	29.28	29.30	68633
2016-03-01	29.50	29.93	29.41	29.30	50032
2016-03-02	29.85	29.95	29.78	29.89	81466
2016-03-03	29.95	29.95	29.95	30.09	41406
2016-03-04	30.19	30.33	30.02	30.22	105822
2016-03-07	30.01	30.30	30.01	30.22	81053
2016-03-08	30.09	30.21	29.96	30.22	43276
2016-03-09	30.12	30.22	30.08	30.00	98528
2016-03-10	30.13	30.13	30.13	30.15	99559
2016-03-11	30.15	30.15	30.15	30.59	199865
2016-03-14	30.53	30.62	30.50	30.54	17870
2016-03-15	30.58	30.58	30.58	30.50	35169
2016-03-16	30.50	30.80	30.45	30.74	169771
2016-03-17	30.72	31.03	30.71	30.98	121131
2016-03-18	30.99	31.14	30.99	31.11	88143
2016-03-21	30.98	31.11	30.95	31.08	70872
2016-03-22	30.96	31.14	30.91	31.05	52695
2016-03-23	31.00	31.00	30.80	30.82	34010
2016-03-24	30.82	30.82	30.82	30.79	53570
2016-03-28	30.87	30.87	30.77	30.79	10596
2016-03-29	30.82	31.14	30.78	31.14	53564
2016-03-30	31.30	31.39	31.21	31.28	69825
2016-03-31	31.28	31.31	31.24	31.28	112471
2016-04-01	31.08	31.47	31.08	31.47	65328
2016-04-04	31.48	31.48	31.29	31.35	51376
2016-04-05	31.35	31.35	31.35	31.07	33847
2016-04-06	31.15	31.39	31.04	31.39	63674
2016-04-07	31.23	31.24	30.93	31.06	75361
2016-04-08	31.19	31.29	31.02	31.10	121948
2016-04-11	31.24	31.38	31.06	31.08	120949
2016-04-12	31.11	31.35	31.04	31.33	67968
2016-04-13	31.43	31.58	31.42	31.55	221875
2016-04-14	31.60	31.63	31.51	31.54	118935
2016-04-15	31.53	31.56	31.47	31.55	38153
2016-04-18	31.48	31.74	31.48	31.73	102003
2016-04-19	31.75	31.86	31.65	31.78	104711
2016-04-20	31.73	31.88	31.69	31.75	100773
2016-04-21	31.77	31.77	31.54	31.60	82465
2016-04-22	31.54	31.61	31.43	31.55	98218
2016-04-25	31.44	31.47	31.34	31.47	68015
2016-04-26	31.50	31.61	31.44	31.56	72015
2016-04-27	31.40	31.66	31.40	31.56	83364
2016-04-28	31.45	31.65	31.26	31.31	87942
2016-04-29	31.22	31.24	30.90	31.08	96372
2016-05-02	31.20	31.31	31.06	31.28	66147
2016-05-03	31.09	31.16	30.93	31.04	84931
2016-05-04	30.94	30.99	30.80	30.87	70861
2016-05-05	30.97	31.00	30.81	30.89	154885
2016-05-06	30.79	30.99	30.74	30.96	56835
2016-05-09	30.94	31.12	30.94	31.03	61739
2016-05-10	31.06	31.41	31.06	31.37	52519
2016-05-11	31.26	31.35	31.05	31.07	276897
2016-05-12	31.14	31.21	30.90	31.08	240129
2016-05-13	30.98	31.13	30.76	30.83	102453
2016-05-16	30.81	31.23	30.73	31.15	80827
2016-05-17	31.01	31.07	30.67	30.72	67200
2016-05-18	30.64	30.90	30.48	30.70	116200
2016-05-19	30.65	30.65	30.35	30.55	111982
2016-05-20	30.68	30.81	30.66	30.72	34592
2016-05-23	30.71	30.75	30.61	30.61	149902
2016-05-24	30.72	31.11	30.72	31.05	113001
2016-05-25	31.23	31.33	31.18	31.28	71658
2016-05-26	31.36	31.36	31.21	31.26	59836
2016-05-27	31.25	31.40	31.25	31.39	114927
2016-05-31	31.45	31.45	31.23	31.37	77967
2016-06-01	31.25	31.42	31.22	31.37	63616
2016-06-02	31.42	31.50	31.30	31.50	55214
2016-06-03	31.40	31.55	31.29	31.50	50598
2016-06-06	31.48	31.67	31.48	31.61	67618
2016-06-07	31.60	31.77	31.60	31.66	237818
2016-06-08	31.73	31.79	31.67	31.77	76345
2016-06-09	31.73	31.73	31.57	31.71	69466
2016-06-10	31.50	31.58	31.38	31.50	59095
2016-06-13	31.38	31.47	31.20	31.22	59254
2016-06-14	31.23	31.24	31.00	31.20	97537
2016-06-15	31.34	31.34	31.14	31.18	44035
2016-06-16	31.11	31.32	30.88	31.30	66791
2016-06-17	31.38	31.38	31.09	31.21	58897
2016-06-20	31.39	31.55	31.30	31.34	54296
2016-06-21	31.35	31.42	31.30	31.33	75200
2016-06-22	31.45	31.55	31.31	31.33	58829
2016-06-23	31.54	31.71	31.53	31.71	71069
2016-06-24	30.74	31.17	30.42	30.67	195938
2016-06-27	30.49	30.49	29.98	30.10	105213
2016-06-28	30.42	30.59	30.31	30.59	164014
2016-06-29	30.77	31.14	30.77	31.09	84644
2016-06-30	31.14	31.58	31.08	31.58	280986
2016-07-01	31.59	31.77	31.57	31.68	66643
2016-07-05	31.55	31.55	31.35	31.44	68654
2016-07-06	31.32	31.64	31.28	31.63	52386
2016-07-07	31.62	31.80	31.54	31.68	146869
2016-07-08	31.85	32.20	31.85	32.17	94044
2016-07-11	32.28	32.40	32.25	32.30	99195
2016-07-12	32.46	32.53	32.41	32.49	219100
2016-07-13	32.56	32.56	32.41	32.51	41206
2016-07-14	32.77	32.77	32.60	32.66	55583
2016-07-15	32.71	32.85	32.56	32.65	70746
2016-07-18	32.64	32.73	32.54	32.68	77362
2016-07-19	32.66	32.66	32.55	32.64	140560
2016-07-20	32.77	32.86	32.70	32.80	129148
2016-07-21	32.88	32.88	32.62	32.68	72807
2016-07-22	32.78	32.85	32.64	32.82	47573
2016-07-25	32.80	32.80	32.63	32.71	236725
2016-07-26	32.80	32.84	32.61	32.73	65625
2016-07-27	32.83	32.83	32.60	32.70	73337
2016-07-28	32.65	32.71	32.49	32.67	95313
2016-07-29	32.67	32.75	32.55	32.72	219760
2016-08-01	32.73	32.79	32.60	32.70	113193
2016-08-02	32.70	32.70	32.35	32.47	61183
2016-08-03	32.47	32.50	32.41	32.50	37931
2016-08-04	32.55	32.62	32.50	32.57	140556
2016-08-05	32.59	32.71	32.59	32.67	49531
2016-08-08	32.77	32.77	32.61	32.67	39612
2016-08-09	32.71	32.79	32.66	32.70	50475
2016-08-10	32.75	32.76	32.59	32.65	55841
2016-08-11	32.78	32.91	32.76	32.85	80611
2016-08-12	32.86	32.88	32.77	32.84	60811
2016-08-15	32.85	33.03	32.85	32.97	46879
2016-08-16	32.94	32.94	32.77	32.77	70798
2016-08-17	32.81	32.85	32.64	32.84	69230
2016-08-18	32.78	32.89	32.78	32.86	48445
2016-08-19	32.81	32.88	32.68	32.86	67697
2016-08-22	32.92	32.92	32.71	32.81	56533
2016-08-23	32.87	32.98	32.84	32.87	171853
2016-08-24	32.81	32.86	32.60	32.64	99811
2016-08-25	32.64	32.69	32.56	32.59	37989
2016-08-26	32.60	32.81	32.38	32.53	176249
2016-08-29	32.60	32.69	32.60	32.66	64948
2016-08-30	32.67	32.67	32.45	32.51	54358
2016-08-31	32.53	32.53	32.32	32.46	140141
2016-09-01	32.47	32.50	32.27	32.47	304525
2016-09-02	32.62	32.68	32.50	32.59	55038
2016-09-06	32.69	32.70	32.50	32.62	44997
2016-09-07	32.64	32.64	32.50	32.61	54314
2016-09-08	32.56	32.56	32.43	32.47	74570
2016-09-09	32.31	32.31	31.66	31.68	99787
2016-09-12	31.49	32.19	31.48	32.16	88198
2016-09-13	32.03	32.03	31.67	31.77	91951
2016-09-14	31.83	31.93	31.67	31.77	64273
2016-09-15	31.72	32.10	31.69	32.06	39884
2016-09-16	31.95	31.96	31.81	31.90	47922
2016-09-19	32.06	32.16	31.85	31.93	38688
2016-09-20	32.06	32.10	31.96	32.00	80503
2016-09-21	32.10	32.32	31.96	32.30	58676
2016-09-22	32.54	32.56	32.46	32.51	66801
2016-09-23	32.53	32.53	32.32	32.33	80087
2016-09-26	32.11	32.11	31.90	31.91	98952
2016-09-27	31.89	32.16	31.89	32.14	103066
2016-09-28	32.25	32.26	32.02	32.25	150571
2016-09-29	32.23	32.27	31.94	32.00	194599
2016-09-30	32.10	32.38	32.10	32.29	2202815
2016-10-03	32.31	32.31	32.11	32.20	2290447
2016-10-04	32.28	32.30	31.96	32.05	86184
2016-10-05	32.08	32.26	32.08	32.19	173676
2016-10-06	32.15	32.24	32.03	32.18	125898
2016-10-07	32.15	32.29	31.92	32.07	71385
2016-10-10	32.22	32.25	32.04	32.06	199889
2016-10-11	31.97	31.97	31.60	31.72	95409
2016-10-12	31.74	31.86	31.65	31.76	144570
2016-10-13	31.59	31.77	31.41	31.67	135885
2016-10-14	31.84	31.89	31.69	31.69	124624
2016-10-17	31.65	31.70	31.57	31.57	108065
2016-10-18	31.82	31.86	31.65	31.72	102933
2016-10-19	31.72	31.74	31.61	31.69	177939
2016-10-20	31.68	31.76	31.57	31.69	107463
2016-10-21	31.71	31.88	31.68	31.87	162076
2016-10-24	31.95	32.03	31.94	32.00	114786
2016-10-25	31.92	31.99	31.84	31.86	222599
2016-10-26	31.70	31.91	31.69	31.80	261092
2016-10-27	31.94	31.94	31.66	31.70	115611
2016-10-28	31.62	31.83	31.49	31.57	150617
2016-10-31	31.63	31.66	31.55	31.58	58936
2016-11-01	31.61	31.69	31.18	31.35	118451
2016-11-02	31.35	31.45	31.22	31.26	101888
2016-11-03	31.33	31.35	31.06	31.09	94434
2016-11-04	31.11	31.32	31.07	31.10	131511
2016-11-07	31.54	31.78	31.52	31.77	242543
2016-11-08	31.69	31.99	31.66	31.87	139314
2016-11-09	31.68	32.37	31.50	32.28	161816
2016-11-10	32.44	32.60	32.18	32.38	256970
2016-11-11	32.38	32.52	32.31	32.51	164237
2016-11-14	32.65	32.65	32.44	32.48	532240
2016-11-15	32.66	32.67	32.47	32.67	145741
2016-11-16	32.63	32.67	32.58	32.64	164037
2016-11-17	32.75	32.77	32.63	32.76	141927
2016-11-18	32.84	32.84	32.65	32.68	718025
2016-11-21	32.72	32.81	32.68	32.81	291916
2016-11-22	32.98	32.98	32.82	32.92	207469
2016-11-23	32.82	32.95	32.82	32.95	302160
2016-11-25	32.96	33.09	32.96	33.09	52003
2016-11-28	33.07	33.07	32.92	32.97	136382
2016-11-29	33.03	33.16	32.96	33.08	186800
2016-11-30	33.15	33.16	32.92	32.94	160114
2016-12-01	33.05	33.05	32.70	32.79	167208
2016-12-02	32.90	32.90	32.75	32.80	271890
2016-12-05	33.02	33.03	32.87	32.94	170671
2016-12-06	33.02	33.06	32.91	33.06	205113
2016-12-07	33.03	33.53	32.98	33.51	221264
2016-12-08	33.51	33.58	33.39	33.44	156148
2016-12-09	33.49	33.69	33.45	33.68	412512
2016-12-12	33.65	33.66	33.49	33.57	176692
2016-12-13	33.63	33.89	33.63	33.79	251032
2016-12-14	33.74	33.87	33.46	33.52	176150
2016-12-15	33.59	33.78	33.48	33.65	119312
2016-12-16	33.75	33.78	33.51	33.55	300962
2016-12-19	33.59	33.76	33.59	33.68	162475
2016-12-20	33.77	33.78	33.66	33.75	156600
2016-12-21	33.70	33.78	33.66	33.66	152046
2016-12-22	33.71	33.71	33.54	33.62	111886
2016-12-23	33.54	33.55	33.48	33.52	121825
2016-12-27	33.68	33.72	33.58	33.62	186431
2016-12-28	33.67	33.70	33.35	33.37	236975
2016-12-29	33.40	33.48	33.35	33.41	205913
2016-12-30	33.53	33.53	33.15	33.27	155385
2017-01-03	33.54	33.54	33.26	33.44	218197
2017-01-04	33.60	33.69	33.53	33.61	140994
2017-01-05	33.57	33.64	33.50	33.61	174380
2017-01-06	33.52	33.81	33.52	33.72	158031
2017-01-09	33.76	33.80	33.66	33.69	155453
2017-01-10	33.69	33.80	33.63	33.68	187104
2017-01-11	33.67	33.76	33.48	33.68	142304
2017-01-12	33.65	33.65	33.37	33.62	178562
2017-01-13	33.70	33.70	33.64	33.69	189324
2017-01-17	33.60	33.70	33.55	33.65	186602
2017-01-18	33.74	33.75	33.63	33.75	329208
2017-01-19	33.75	33.88	33.58	33.64	401797
2017-01-20	33.89	33.89	33.61	33.74	249444
2017-01-23	33.77	33.77	33.51	33.64	368631
2017-01-24	33.67	33.85	33.60	33.80	225881
2017-01-25	33.99	34.06	33.92	34.04	159957
2017-01-26	34.05	34.06	33.94	33.95	156465
2017-01-27	34.09	34.09	33.97	34.02	227800
2017-01-30	33.95	33.95	33.73	33.91	266392
2017-01-31	33.76	33.85	33.70	33.84	163668
2017-02-01	33.95	33.96	33.75	33.85	205750
2017-02-02	33.76	33.88	33.75	33.84	136844
2017-02-03	33.97	34.08	33.94	34.07	173357
2017-02-06	34.02	34.08	33.96	34.03	169462
2017-02-07	34.09	34.19	34.07	34.14	157634
2017-02-08	34.12	34.19	34.09	34.17	244734
2017-02-09	34.18	34.38	34.18	34.30	208372
2017-02-10	34.37	34.52	34.36	34.47	267900
2017-02-13	34.58	34.68	34.58	34.67	258978
2017-02-14	34.65	34.80	34.57	34.79	244053
2017-02-15	34.76	35.06	34.75	35.04	226579
2017-02-16	35.04	35.10	34.90	35.05	212779
2017-02-17	34.94	35.06	34.90	35.06	167919
2017-02-21	35.19	35.29	35.06	35.26	237853
2017-02-22	35.21	35.27	35.17	35.27	267826
2017-02-23	35.44	35.45	35.19	35.29	268600
2017-02-24	35.21	35.46	35.18	35.45	190859
2017-02-27	35.49	35.50	35.39	35.48	302837
2017-02-28	35.47	35.48	35.32	35.37	177881
2017-03-01	35.64	35.87	35.62	35.80	171692
2017-03-02	35.78	35.85	35.64	35.66	175389
2017-03-03	35.67	35.71	35.55	35.68	177193
2017-03-06	35.57	35.64	35.49	35.57	147576
2017-03-07	35.50	35.60	35.47	35.52	128775
2017-03-08	35.57	35.68	35.53	35.57	214464
2017-03-09	35.58	35.65	35.47	35.60	170077
2017-03-10	35.72	35.77	35.61	35.72	142958
2017-03-13	35.74	35.76	35.65	35.73	133293
2017-03-14	35.65	35.70	35.56	35.63	173013
2017-03-15	35.69	36.01	35.66	35.93	462055
2017-03-16	35.96	36.03	35.82	35.90	375465
2017-03-17	35.95	35.95	35.81	35.86	93933
2017-03-20	35.87	35.91	35.76	35.83	141757
2017-03-21	35.92	36.01	35.43	35.45	212849
2017-03-22	35.45	35.59	35.35	35.51	106494
2017-03-23	35.48	35.66	35.44	35.47	143236
2017-03-24	35.50	35.62	35.33	35.43	185830
2017-03-27	35.16	35.36	35.06	35.32	168968
2017-03-28	35.29	35.58	35.24	35.52	185382
2017-03-29	35.48	35.51	35.41	35.49	122200
2017-03-30	35.50	35.59	35.45	35.53	267625
2017-03-31	35.48	35.57	35.45	35.48	568030
2017-04-03	35.52	35.53	35.25	35.39	142272
2017-04-04	35.34	35.41	35.32	35.40	106572
2017-04-05	35.50	35.66	35.27	35.28	174497
2017-04-06	35.31	35.46	35.29	35.37	102317
2017-04-07	35.37	35.48	35.33	35.40	87203
2017-04-10	35.40	35.51	35.29	35.35	503724
2017-04-11	35.37	35.39	35.15	35.39	151016
2017-04-12	35.36	35.36	35.19	35.23	107749
2017-04-13	35.20	35.29	35.05	35.05	133681
2017-04-17	35.11	35.29	35.08	35.29	88832
2017-04-18	35.16	35.25	35.07	35.16	100362
2017-04-19	35.27	35.32	35.10	35.14	212010
2017-04-20	35.34	35.50	35.24	35.45	136185
2017-04-21	35.46	35.48	35.37	35.44	125805
2017-04-24	35.75	35.81	35.70	35.76	81978
2017-04-25	35.89	36.03	35.89	35.98	80456
2017-04-26	36.04	36.09	35.94	35.96	110004
2017-04-27	36.07	36.15	36.02	36.10	121461
2017-04-28	36.10	36.10	35.91	35.95	71164
2017-05-01	36.08	36.08	35.91	35.96	131952
2017-05-02	35.96	35.99	35.92	35.98	106864
2017-05-03	35.94	35.95	35.84	35.93	147887
2017-05-04	36.04	36.06	35.89	36.04	113159
2017-05-05	36.08	36.16	35.97	36.15	178451
2017-05-08	36.20	36.20	36.07	36.12	94145
2017-05-09	36.16	36.18	36.07	36.13	126157
2017-05-10	36.10	36.11	36.01	36.09	103072
2017-05-11	36.03	36.13	35.85	36.03	125529
2017-05-12	35.98	36.10	35.96	35.97	120811
2017-05-15	36.08	36.22	36.07	36.21	112186
2017-05-16	36.28	36.28	36.12	36.19	361735
2017-05-17	35.88	35.96	35.63	35.63	196317
2017-05-18	35.58	35.81	35.50	35.67	112308
2017-05-19	35.74	35.97	35.74	35.86	109164
2017-05-22	35.95	36.07	35.95	36.06	96378
2017-05-23	36.13	36.13	36.05	36.07	157960
2017-05-24	36.06	36.18	36.05	36.14	108811
2017-05-25	36.30	36.47	36.23	36.43	108395
2017-05-26	36.42	36.49	36.38	36.44	147236
2017-05-30	36.42	36.47	36.35	36.46	122999
2017-05-31	36.53	36.55	36.42	36.53	97568
2017-06-01	36.68	36.80	36.57	36.80	77027
2017-06-02	36.83	37.02	36.82	36.99	103833
2017-06-05	36.99	37.01	36.90	36.92	87532
2017-06-06	36.79	36.93	36.75	36.75	128449
2017-06-07	36.81	36.88	36.75	36.85	2148374
2017-06-08	36.84	36.93	36.75	36.84	82288
2017-06-09	36.86	36.97	36.63	36.80	84872
2017-06-12	36.77	36.80	36.66	36.78	102732
2017-06-13	36.85	36.98	36.79	36.96	177316
2017-06-14	37.03	37.16	36.89	37.02	91007
2017-06-15	36.84	37.02	36.77	37.01	1372767
2017-06-16	37.00	37.00	36.78	36.96	110653
2017-06-19	37.17	37.28	37.05	37.28	1883006
2017-06-20	37.30	37.30	37.03	37.04	898659
2017-06-21	37.05	37.08	36.97	37.01	90672
2017-06-22	37.06	37.16	37.00	37.06	112594
2017-06-23	37.04	37.14	36.97	37.10	1060343
2017-06-26	37.14	37.21	37.02	37.03	1119770
2017-06-27	37.00	37.03	36.74	36.75	87813
2017-06-28	36.86	37.05	36.83	36.97	95768
2017-06-29	37.00	37.07	36.41	36.60	109051
2017-06-30	36.75	36.89	36.70	36.78	85400
2017-07-03	36.99	36.99	36.81	36.81	213197
2017-07-05	36.87	36.91	36.76	36.89	216818
2017-07-06	36.77	36.77	36.54	36.58	97779
2017-07-07	36.64	36.85	36.64	36.82	80719
2017-07-10	36.80	36.87	36.75	36.80	288731
2017-07-11	36.76	36.81	36.59	36.76	111468
2017-07-12	36.94	37.05	36.90	36.98	93925
2017-07-13	37.04	37.07	36.95	37.04	413323
2017-07-14	37.09	37.30	37.09	37.26	130122
2017-07-17	37.24	37.35	37.20	37.22	114986
2017-07-18	37.19	37.20	37.05	37.20	184837
2017-07-19	37.24	37.38	37.24	37.37	78200
2017-07-20	37.49	37.50	37.27	37.40	107910
2017-07-21	37.44	37.44	37.28	37.37	102343
2017-07-24	37.37	37.39	37.19	37.24	119303
2017-07-25	37.31	37.49	37.26	37.30	140664
2017-07-26	37.40	37.40	37.21	37.24	97182
2017-07-27	37.24	37.24	36.97	37.17	124450
2017-07-28	37.12	37.16	36.88	37.04	85695
2017-07-31	37.14	37.16	37.06	37.07	143615
2017-08-01	37.17	37.17	37.03	37.11	98043
2017-08-02	37.17	37.26	37.02	37.16	114331
2017-08-03	37.16	37.19	37.10	37.15	219087
2017-08-04	37.26	37.36	37.11	37.19	152807
2017-08-07	37.25	37.28	37.20	37.27	105130
2017-08-08	37.34	37.39	37.13	37.17	101124
2017-08-09	37.10	37.25	37.06	37.25	91622
2017-08-10	37.24	37.24	36.81	36.81	93961
2017-08-11	36.83	37.04	36.83	36.94	482179
2017-08-14	37.16	37.30	37.16	37.28	476451
2017-08-15	37.38	37.39	37.20	37.21	68288
2017-08-16	37.33	37.43	37.29	37.32	327253
2017-08-17	37.29	37.29	36.81	36.82	488815
2017-08-18	36.81	36.82	36.63	36.64	187452
2017-08-21	36.54	36.72	36.50	36.70	107330
2017-08-22	36.79	37.08	36.78	37.06	394647
2017-08-23	36.87	36.94	36.83	36.88	1581109
2017-08-24	36.95	36.95	36.77	36.78	79616
2017-08-25	36.93	37.01	36.85	36.85	86811
2017-08-28	36.96	36.96	36.86	36.93	82958
2017-08-29	36.74	37.04	36.70	37.00	198597
2017-08-30	37.05	37.19	36.91	37.13	136153
2017-08-31	37.23	37.37	37.21	37.33	153431
2017-09-01	37.41	37.41	37.33	37.35	68503
2017-09-05	37.31	37.31	36.95	37.10	759172
2017-09-06	37.23	37.27	37.11	37.23	776094
2017-09-07	37.33	37.39	37.23	37.35	107333
2017-09-08	37.34	37.44	37.25	37.36	173839
2017-09-11	37.53	37.76	37.40	37.75	79731
2017-09-12	37.83	37.87	37.78	37.87	84664
2017-09-13	37.86	37.86	37.80	37.85	118390
2017-09-14	37.83	37.93	37.75	37.93	63967
2017-09-15	37.92	37.98	37.90	37.97	65855
2017-09-18	38.03	38.08	37.97	37.99	90068
2017-09-19	38.01	38.13	37.97	38.00	72775
2017-09-20	37.92	38.04	37.79	37.98	78859
2017-09-21	37.99	37.99	37.88	37.88	79751
2017-09-22	37.88	37.97	37.88	37.96	105189
2017-09-25	37.93	37.97	37.80	37.93	78827
2017-09-26	37.91	37.97	37.84	37.88	95103
2017-09-27	37.97	37.99	37.75	37.92	70064
2017-09-28	37.95	38.08	37.95	38.06	92950
2017-09-29	38.12	38.16	38.01	38.16	126932
2017-10-02	38.30	38.35	38.18	38.35	188762
2017-10-03	38.43	38.43	38.36	38.42	125050
2017-10-04	38.41	38.48	38.37	38.47	56819
2017-10-05	38.56	38.64	38.51	38.64	81945
2017-10-06	38.63	38.64	38.53	38.56	108462
2017-10-09	38.61	38.63	38.49	38.50	69023
2017-10-10	38.63	38.63	38.51	38.59	91971
2017-10-11	38.64	38.81	38.61	38.68	87030
2017-10-12	38.58	38.75	38.51	38.70	120914
2017-10-13	38.81	38.81	38.71	38.74	265322
2017-10-16	38.85	38.85	38.68	38.74	78299
2017-10-17	38.72	38.88	38.72	38.88	89001
2017-10-18	38.95	39.08	38.91	39.03	120149
2017-10-19	38.87	39.06	38.84	39.06	116333
2017-10-20	39.23	39.31	39.18	39.31	109712
2017-10-23	39.47	39.47	39.24	39.26	98649
2017-10-24	39.32	39.32	39.16	39.17	131454
2017-10-25	39.25	39.26	38.84	39.05	142720
2017-10-26	39.14	39.21	39.05	39.11	139336
2017-10-27	39.24	39.36	39.21	39.31	423109
2017-10-30	39.33	39.33	39.04	39.12	173045
2017-10-31	39.16	39.25	39.12	39.12	260307
2017-11-01	39.27	39.32	39.13	39.22	129290
2017-11-02	39.25	39.26	39.07	39.24	97807
2017-11-03	39.25	39.41	39.23	39.40	416769
2017-11-06	39.45	39.45	39.35	39.37	213589
2017-11-07	39.42	39.53	39.40	39.48	145002
2017-11-08	39.49	39.66	39.48	39.65	147446
2017-11-09	39.48	39.52	39.22	39.41	111062
2017-11-10	39.36	39.45	39.28	39.43	180740
2017-11-13	39.38	39.55	39.32	39.51	79494
2017-11-14	39.39	39.53	39.25	39.52	106530
2017-11-15	39.32	39.60	39.22	39.28	94571
2017-11-16	39.42	39.69	39.42	39.61	114655
2017-11-17	39.60	39.63	39.50	39.53	87185
2017-11-20	39.62	39.67	39.56	39.62	73367
2017-11-21	39.73	39.92	39.70	39.86	201029
2017-11-22	39.98	39.98	39.79	39.82	90007
2017-11-24	39.92	39.92	39.84	39.89	29541
2017-11-27	39.91	39.97	39.88	39.94	304957
2017-11-28	40.02	40.39	40.00	40.38	112234
2017-11-29	40.45	40.61	40.39	40.50	154366
2017-11-30	40.71	41.04	40.50	40.92	147863
2017-12-01	40.86	40.92	40.24	40.81	169267
2017-12-04	41.17	41.25	40.94	40.95	148292
2017-12-05	41.11	41.11	40.76	40.77	132846
2017-12-06	40.80	40.84	40.73	40.78	79486
2017-12-07	40.83	40.89	40.71	40.79	132469
2017-12-08	40.92	41.07	40.92	41.05	182592
2017-12-11	41.10	41.15	40.99	41.14	574633
2017-12-12	41.28	41.29	41.16	41.24	333466
2017-12-13	41.30	41.42	41.27	41.31	109531
2017-12-14	41.47	41.47	41.08	41.09	105925
2017-12-15	41.36	41.54	41.26	41.46	192537
2017-12-18	41.79	41.79	41.55	41.73	188462
2017-12-19	41.77	41.88	41.62	41.64	206706
2017-12-20	41.83	41.89	41.59	41.64	979874
2017-12-21	41.78	41.80	41.65	41.67	194332
2017-12-22	41.76	41.76	41.56	41.65	120200
2017-12-26	41.54	41.54	41.44	41.48	473796
2017-12-27	41.59	41.59	41.48	41.54	138525
2017-12-28	41.57	41.75	41.50	41.57	122758
2017-12-29	41.67	41.68	41.41	41.43	94244
2018-01-02	41.58	41.65	41.51	41.63	244429
2018-01-03	41.84	41.95	41.66	41.93	177472
2018-01-04	41.97	42.16	41.97	42.10	355948
2018-01-05	42.38	42.44	42.19	42.43	183430
2018-01-08	42.45	42.47	42.33	42.45	325894
2018-01-09	42.58	42.68	42.49	42.56	200376
2018-01-10	42.40	42.53	42.33	42.46	325994
2018-01-11	42.58	42.77	42.50	42.76	226366
2018-01-12	43.00	43.10	42.84	43.07	420717
2018-01-16	43.33	43.41	42.85	42.94	419321
2018-01-17	43.20	43.55	43.01	43.51	173425
2018-01-18	43.63	43.63	43.32	43.39	502633
2018-01-19	43.53	43.59	43.40	43.59	242031
2018-01-22	43.65	43.84	43.52	43.83	540058
2018-01-23	43.88	43.88	43.71	43.75	221473
2018-01-24	43.94	44.00	43.58	43.78	459441
2018-01-25	43.87	43.95	43.73	43.84	155382
2018-01-26	44.05	44.51	44.04	44.50	158860
2018-01-29	44.49	44.54	44.23	44.25	180493
2018-01-30	43.99	44.00	43.64	43.67	260738
2018-01-31	43.95	43.95	43.40	43.60	362182
2018-02-01	43.43	43.79	43.30	43.58	119562
2018-02-02	43.31	43.31	42.58	42.62	422915
2018-02-05	42.17	42.50	40.50	40.74	894319
2018-02-06	39.91	41.49	39.79	41.31	708933
2018-02-07	41.24	41.96	41.21	41.32	283496
2018-02-08	41.46	41.46	39.80	39.80	284220
2018-02-09	40.34	40.74	39.17	40.47	709865
2018-02-12	40.82	41.18	40.50	40.89	205670
2018-02-13	40.88	41.11	40.66	41.03	186855
2018-02-14	40.77	41.57	40.77	41.54	300165
2018-02-15	41.88	42.00	41.37	42.00	316804
2018-02-16	41.95	42.40	41.95	42.11	305691
2018-02-20	41.80	42.09	41.60	41.74	170525
2018-02-21	41.73	42.20	41.51	41.51	146555
2018-02-22	41.59	41.93	41.48	41.56	237241
2018-02-23	41.84	42.15	41.65	42.14	370045
2018-02-26	42.37	42.73	42.24	42.69	285770
2018-02-27	42.78	42.93	42.23	42.23	208072
2018-02-28	42.44	42.47	41.71	41.73	135442
2018-03-01	41.77	41.96	40.87	41.12	175466
2018-03-02	40.79	41.43	40.77	41.34	257259
2018-03-05	41.05	41.82	41.05	41.74	157027
2018-03-06	41.83	42.00	41.55	41.80	138272
2018-03-07	41.33	41.78	41.24	41.72	110886
2018-03-08	41.89	41.97	41.69	41.93	112199
2018-03-09	42.21	42.62	42.15	42.62	120204
2018-03-12	42.72	42.74	42.43	42.49	146365
2018-03-13	42.71	42.82	42.22	42.32	157605
2018-03-14	42.47	42.47	41.89	41.94	136773
2018-03-15	42.08	42.17	41.85	41.93	154564
2018-03-16	41.91	42.15	41.91	41.96	394338
2018-03-19	41.87	42.03	41.20	41.52	1020527
2018-03-20	41.42	41.50	41.32	41.38	84596
2018-03-21	41.32	41.67	41.26	41.26	202290
2018-03-22	40.88	40.94	40.11	40.12	152212
2018-03-23	40.18	40.33	39.36	39.40	306100
2018-03-26	40.07	40.49	39.70	40.46	194087
2018-03-27	40.65	40.72	39.59	39.83	180305
2018-03-28	39.83	40.15	39.65	39.77	375848
2018-03-29	40.00	40.59	39.91	40.36	94508
2018-04-02	40.26	40.28	38.98	39.41	295040
2018-04-03	39.68	40.03	39.45	40.01	435278
2018-04-04	39.41	40.61	39.22	40.52	161219
2018-04-05	40.73	40.89	40.55	40.74	292651
2018-04-06	40.49	40.67	39.59	39.88	216116
2018-04-09	40.17	40.56	39.93	39.98	85233
2018-04-10	40.52	40.74	40.31	40.60	129003
2018-04-11	40.32	40.63	40.31	40.37	127908
2018-04-12	40.61	40.86	40.60	40.69	160771
2018-04-13	40.91	40.91	40.36	40.55	188732
2018-04-16	40.77	41.01	40.67	40.87	86008
2018-04-17	41.23	41.28	41.03	41.18	223318
2018-04-18	41.16	41.23	41.07	41.09	477193
2018-04-19	41.03	41.03	40.57	40.78	85090
2018-04-20	40.84	40.84	40.27	40.43	157439
2018-04-23	40.53	40.57	40.30	40.46	82433
2018-04-24	40.59	40.75	39.70	39.89	170400
2018-04-25	39.90	40.19	39.68	40.13	108923
2018-04-26	40.30	40.61	40.18	40.50	76907
2018-04-27	40.54	40.54	40.31	40.44	101472
2018-04-30	40.59	40.67	40.10	40.11	97230
2018-05-01	40.04	40.15	39.70	40.13	103955
2018-05-02	40.09	40.15	39.76	39.78	138441
2018-05-03	39.68	39.79	39.17	39.72	209627
2018-05-04	39.67	40.32	39.50	40.20	154511
2018-05-07	40.40	40.44	40.16	40.26	153203
2018-05-08	40.26	40.34	40.06	40.33	124077
2018-05-09	40.47	40.74	40.32	40.68	111506
2018-05-10	40.76	41.14	40.76	41.10	109695
2018-05-11	41.15	41.27	41.05	41.24	71629
2018-05-14	41.33	41.45	41.25	41.34	121351
2018-05-15	41.20	41.20	40.96	41.11	120576
2018-05-16	41.12	41.36	41.12	41.27	362383
2018-05-17	41.24	41.46	41.19	41.31	281041
2018-05-18	41.28	41.34	41.18	41.26	259075
2018-05-21	41.53	41.73	41.50	41.62	101515
2018-05-22	41.65	41.68	41.35	41.38	215391
2018-05-23	41.21	41.59	41.10	41.59	151166
2018-05-24	41.49	41.54	41.18	41.46	87597
2018-05-25	41.35	41.50	41.31	41.41	244558
2018-05-29	41.17	41.22	40.74	40.95	136424
2018-05-30	41.17	41.59	41.17	41.51	92593
2018-05-31	41.45	41.47	41.13	41.19	124259
2018-06-01	41.40	41.63	41.40	41.60	1024143
2018-06-04	41.75	41.86	41.62	41.81	96552
2018-06-05	41.83	41.91	41.66	41.84	82093
2018-06-06	41.92	42.23	41.84	42.23	114193
2018-06-07	42.34	42.39	42.10	42.25	667200
2018-06-08	42.16	42.42	42.16	42.41	128599
2018-06-11	42.48	42.56	42.41	42.43	187367
2018-06-12	42.52	42.52	42.32	42.43	102405
2018-06-13	42.51	42.53	42.24	42.25	114479
2018-06-14	42.35	42.49	42.21	42.28	140691
2018-06-15	42.17	42.35	42.04	42.33	76258
2018-06-18	42.04	42.13	41.93	42.10	122874
2018-06-19	41.73	41.89	41.63	41.85	104110
2018-06-20	42.02	42.02	41.79	41.86	79983
2018-06-21	41.80	41.80	41.50	41.56	75694
2018-06-22	41.81	41.82	41.62	41.68	74768
2018-06-25	41.45	41.45	40.81	41.10	174388
2018-06-26	41.14	41.21	41.00	41.04	215166
2018-06-27	41.14	41.36	40.74	40.75	94744
2018-06-28	40.61	41.00	40.58	40.86	82467
2018-06-29	41.13	41.37	41.01	41.01	358460
2018-07-02	40.73	41.09	40.73	41.08	110784
2018-07-03	41.28	41.28	40.88	40.91	52052
2018-07-05	41.19	41.30	40.99	41.30	115149
2018-07-06	41.30	41.65	41.23	41.54	94672
2018-07-09	41.71	41.96	41.71	41.94	87676
2018-07-10	42.02	42.17	42.02	42.17	78026
2018-07-11	41.91	41.96	41.74	41.79	137889
2018-07-12	42.04	42.18	41.99	42.17	87365
2018-07-13	42.11	42.33	42.03	42.31	140728
2018-07-16	42.27	42.31	42.10	42.18	170391
2018-07-17	42.11	42.44	42.11	42.40	111856
2018-07-18	42.46	42.49	42.36	42.48	95047
2018-07-19	42.37	42.47	42.26	42.38	95520
2018-07-20	42.38	42.47	42.34	42.37	60127
2018-07-23	42.35	42.42	42.29	42.39	113489
2018-07-24	42.45	42.62	42.41	42.52	96630
2018-07-25	42.43	42.94	42.43	42.89	112352
2018-07-26	42.94	43.13	42.94	43.06	131347
2018-07-27	43.00	43.00	42.59	42.72	88709
2018-07-30	42.59	42.76	42.47	42.51	64476
2018-07-31	42.65	42.87	42.65	42.76	132627
2018-08-01	42.76	42.89	42.55	42.64	113551
2018-08-02	42.42	42.86	42.40	42.78	92892
2018-08-03	42.80	43.05	42.80	43.05	68266
2018-08-06	43.05	43.18	42.91	43.13	87066
2018-08-07	43.27	43.31	43.17	43.23	101744
2018-08-08	43.24	43.25	43.12	43.19	136905
2018-08-09	43.26	43.30	43.17	43.18	96822
2018-08-10	42.96	43.02	42.79	42.91	115169
2018-08-13	42.96	43.03	42.70	42.75	160918
2018-08-14	42.88	43.05	42.85	42.97	109384
2018-08-15	42.73	42.87	42.50	42.83	110891
2018-08-16	43.04	43.27	43.04	43.17	93702
2018-08-17	43.19	43.46	43.13	43.39	215787
2018-08-20	43.42	43.56	43.42	43.52	133002
2018-08-21	43.60	43.62	43.46	43.50	187896
2018-08-22	43.47	43.55	43.40	43.44	138738
2018-08-23	43.36	43.52	43.34	43.38	155278
2018-08-24	43.44	43.63	43.43	43.57	148175
2018-08-27	43.80	43.95	43.65	43.92	160707
2018-08-28	44.00	44.00	43.85	43.88	227946
2018-08-29	43.89	44.09	43.85	44.05	357046
2018-08-30	44.00	44.02	43.77	43.84	105127
2018-08-31	43.80	43.93	43.71	43.92	113669
2018-09-04	43.82	43.92	43.72	43.90	127374
2018-09-05	43.86	43.99	43.73	43.94	165756
2018-09-06	43.93	44.06	43.78	43.95	107320
2018-09-07	43.86	44.00	43.72	43.87	112309
2018-09-10	44.00	44.11	43.90	43.90	272984
2018-09-11	43.87	44.10	43.79	44.03	206621
2018-09-12	44.03	44.19	43.99	44.09	149797
2018-09-13	44.32	44.40	44.24	44.36	120121
2018-09-14	44.42	44.42	44.27	44.40	214310
2018-09-17	44.37	44.43	44.18	44.19	134033
2018-09-18	44.31	44.53	44.26	44.44	162831
2018-09-19	44.28	44.55	44.28	44.43	193358
2018-09-20	44.59	44.82	44.58	44.75	98740
2018-09-21	44.91	44.96	44.75	44.81	258359
2018-09-24	44.80	44.80	44.55	44.58	276962
2018-09-25	44.56	44.56	44.31	44.33	292195
2018-09-26	44.41	44.56	44.18	44.25	147274
2018-09-27	44.41	44.50	44.22	44.29	175939
2018-09-28	44.23	44.40	44.23	44.33	241078
2018-10-01	44.57	44.63	44.42	44.52	143966
2018-10-02	44.50	44.65	44.44	44.52	193228
2018-10-03	44.73	44.90	44.52	44.58	170215
2018-10-04	44.54	44.55	44.03	44.26	218562
2018-10-05	44.27	44.36	43.78	44.04	218089
2018-10-08	44.04	44.19	43.78	44.15	130116
2018-10-09	44.10	44.20	43.91	43.99	185660
2018-10-10	43.89	43.89	42.64	42.68	422723
2018-10-11	42.51	42.78	41.50	41.77	696231
2018-10-12	42.32	42.44	41.70	42.19	551521
2018-10-15	42.15	42.45	42.11	42.12	210528
2018-10-16	42.42	42.96	42.31	42.91	139221
2018-10-17	42.87	42.92	42.43	42.81	232927
2018-10-18	42.76	42.76	42.04	42.25	162243
2018-10-19	42.31	42.48	42.00	42.09	170827
2018-10-22	42.16	42.23	41.82	41.94	167374
2018-10-23	41.32	41.88	40.95	41.67	323521
2018-10-24	41.67	41.70	40.43	40.51	279628
2018-10-25	40.80	41.41	40.60	41.18	324331
2018-10-26	40.69	41.13	40.26	40.72	427074
2018-10-29	41.15	41.42	40.03	40.60	242342
2018-10-30	40.54	41.31	40.54	41.29	351677
2018-10-31	41.64	41.87	41.47	41.51	226345
2018-11-01	41.62	42.00	41.48	41.98	228805
2018-11-02	42.16	42.26	41.41	41.76	199653
2018-11-05	41.79	42.12	41.75	42.01	272092
2018-11-06	41.98	42.30	41.95	42.29	184283
2018-11-07	42.60	43.08	42.47	43.08	512046
2018-11-08	42.93	43.13	42.86	43.03	281588
2018-11-09	42.87	42.90	42.51	42.72	236302
2018-11-12	42.63	42.69	41.96	42.00	230379
2018-11-13	42.04	42.33	41.78	41.90	273381
2018-11-14	42.15	42.34	41.39	41.59	251630
2018-11-15	41.45	42.09	41.10	42.02	397731
2018-11-16	41.88	42.29	41.85	42.17	220771
2018-11-19	42.14	42.16	41.44	41.61	254009
2018-11-20	41.00	41.14	40.62	40.75	256440
2018-11-21	40.95	41.02	40.75	40.75	260599
2018-11-23	40.51	40.72	40.46	40.54	69398
2018-11-26	40.91	41.07	40.73	40.97	290020
2018-11-27	40.83	41.13	40.68	41.11	324928
2018-11-28	41.31	42.08	41.19	42.08	476760
2018-11-29	41.99	42.21	41.79	41.97	254077
2018-11-30	42.00	42.41	41.84	42.41	245584
2018-12-03	43.04	43.04	42.50	42.80	359918
2018-12-04	42.75	42.75	41.42	41.51	605260
2018-12-06	40.90	41.33	40.25	41.33	889565
2018-12-07	41.26	41.47	40.24	40.44	631091
2018-12-10	40.40	40.53	39.56	40.43	850099
2018-12-11	40.94	41.06	40.17	40.44	255002
2018-12-12	40.94	41.12	40.62	40.65	459783
2018-12-13	40.78	40.87	40.42	40.61	213872
2018-12-14	40.26	40.33	39.55	39.69	427247
2018-12-17	39.45	39.69	38.66	38.88	574129
2018-12-18	39.21	39.36	38.65	38.89	495574
2018-12-19	38.97	39.43	38.07	38.33	466426
2018-12-20	38.17	38.38	37.41	37.70	1620570
2018-12-21	37.89	38.40	37.06	37.13	762740
2018-12-24	36.81	36.88	36.02	36.09	452295
2018-12-26	36.21	37.68	35.85	37.65	1124853
2018-12-27	37.10	38.00	36.64	38.00	986692
2018-12-28	38.26	38.48	37.80	37.99	1121578
2018-12-31	38.26	38.35	37.97	38.33	772822
2019-01-02	37.73	38.44	37.72	38.29	383272
2019-01-03	37.96	37.96	37.24	37.24	500779
2019-01-04	37.78	38.58	37.78	38.50	634350
2019-01-07	38.53	38.99	38.32	38.74	442245
2019-01-08	39.15	39.20	38.77	39.12	396026
2019-01-09	39.27	39.38	39.04	39.21	390126
2019-01-10	39.14	39.40	38.91	39.38	320647
2019-01-11	39.31	39.43	39.13	39.42	493947
2019-01-14	39.13	39.32	39.09	39.19	341049
2019-01-15	39.23	39.48	39.19	39.40	236869
2019-01-16	39.47	39.62	39.43	39.46	323514
2019-01-17	39.33	39.90	39.25	39.79	382769
2019-01-18	40.09	40.40	39.96	40.33	548589
2019-01-22	40.12	40.13	39.52	39.78	580729
2019-01-23	40.05	40.19	39.58	39.97	485343
2019-01-24	39.97	40.04	39.67	39.92	232616
2019-01-25	40.17	40.26	40.02	40.12	357280
2019-01-28	39.76	39.81	39.51	39.81	422394
2019-01-29	39.81	39.93	39.69	39.79	279211
2019-01-30	40.11	40.58	39.92	40.45	607866
2019-01-31	40.39	40.73	40.30	40.70	511455
2019-02-01	40.78	40.95	40.68	40.79	818294
2019-02-04	40.84	41.08	40.72	41.08	441332
2019-02-05	41.18	41.32	41.11	41.32	316650
2019-02-06	41.30	41.38	41.15	41.35	862519
2019-02-07	41.08	41.17	40.68	40.95	232933
2019-02-08	40.76	41.01	40.62	41.01	375731
2019-02-11	41.14	41.14	40.95	41.04	591006
2019-02-12	41.32	41.66	41.32	41.62	226250
2019-02-13	41.76	41.89	41.66	41.78	341246
2019-02-14	41.63	41.85	41.46	41.69	237188
2019-02-15	42.00	42.20	41.95	42.20	228236
2019-02-19	42.02	42.31	41.99	42.18	221797
2019-02-20	42.15	42.35	42.13	42.28	251085
2019-02-21	42.21	42.30	42.03	42.17	227340
2019-02-22	42.28	42.51	42.27	42.50	307175
2019-02-25	42.74	42.76	42.52	42.56	265103
2019-02-26	42.42	42.65	42.42	42.50	349448
2019-02-27	42.45	42.52	42.25	42.49	202884
2019-02-28	42.46	42.50	42.35	42.37	164346
2019-03-01	42.64	42.73	42.40	42.65	168839
2019-03-04	42.80	42.84	42.09	42.43	239700
2019-03-05	42.46	42.46	42.31	42.36	201867
2019-03-06	42.32	42.41	42.09	42.16	242761
2019-03-07	42.15	42.15	41.73	41.86	239131
2019-03-08	41.64	41.80	41.49	41.80	205312
2019-03-11	41.89	42.32	41.80	42.31	382566
2019-03-12	42.37	42.46	42.27	42.30	282139
2019-03-13	42.47	42.73	42.33	42.61	328143
2019-03-14	42.63	42.64	42.46	42.61	249724
2019-03-15	42.71	42.94	42.68	42.84	255505
2019-03-18	42.84	43.06	42.82	43.04	234375
2019-03-19	43.23	43.28	42.80	42.98	208918
2019-03-20	42.93	43.01	42.57	42.70	330935
2019-03-21	42.64	43.33	42.61	43.27	184973
2019-03-22	43.07	43.11	42.49	42.51	610387
2019-03-25	42.47	42.69	42.30	42.52	345713
2019-03-26	42.69	42.91	42.54	42.73	188534
2019-03-27	42.75	42.91	42.41	42.66	210388
2019-03-28	42.73	42.88	42.55	42.77	288271
2019-03-29	43.02	43.07	42.82	43.06	211094
2019-04-01	43.36	43.56	43.27	43.49	293414
2019-04-02	43.58	43.58	43.33	43.46	366836
2019-04-03	43.61	43.74	43.44	43.55	229991
2019-04-04	43.63	43.77	43.57	43.74	888601
2019-04-05	43.86	43.96	43.78	43.96	292115
2019-04-08	43.89	44.06	43.79	44.06	141659
2019-04-09	43.88	43.88	43.64	43.69	211376
2019-04-10	43.79	43.85	43.65	43.85	182494
2019-04-11	43.90	43.92	43.75	43.84	283355
2019-04-12	44.11	44.20	43.95	44.06	199187
2019-04-15	44.12	44.14	43.99	44.14	224939
2019-04-16	44.27	44.27	44.09	44.19	169940
2019-04-17	44.35	44.36	44.10	44.17	224994
2019-04-18	44.25	44.34	44.09	44.31	197845
2019-04-22	44.18	44.31	44.05	44.24	166363
2019-04-23	44.28	44.46	44.12	44.45	246153
2019-04-24	44.41	44.51	44.33	44.34	217009
2019-04-25	44.21	44.21	43.88	44.06	1209033
2019-04-26	43.99	44.19	43.94	44.17	164189
2019-04-29	44.23	44.29	44.16	44.22	1273305
2019-04-30	44.22	44.35	43.98	44.30	229987
2019-05-01	44.42	44.43	43.96	43.97	146284
2019-05-02	43.88	44.06	43.61	43.86	1675426
2019-05-03	44.11	44.29	44.03	44.26	163820
2019-05-06	43.56	44.08	43.49	44.00	220544
2019-05-07	43.66	43.68	42.96	43.31	521718
2019-05-08	43.23	43.47	43.11	43.21	155322
2019-05-09	42.89	43.12	42.52	43.05	206625
2019-05-10	42.88	43.35	42.40	43.23	285358
2019-05-13	42.41	42.56	42.04	42.21	333754
2019-05-14	42.35	42.81	42.35	42.56	513761
2019-05-15	42.46	42.85	42.24	42.76	253748
2019-05-16	42.83	43.27	42.75	43.01	192323
2019-05-17	42.78	43.19	42.75	42.84	303985
2019-05-20	42.60	42.78	42.45	42.60	155533
2019-05-21	42.82	43.04	42.81	42.95	158889
2019-05-22	42.89	42.92	42.71	42.80	247744
2019-05-23	42.47	42.47	42.02	42.27	253327
2019-05-24	42.42	42.51	42.18	42.33	142496
2019-05-28	42.25	42.37	41.69	41.69	1159999
2019-05-29	41.43	41.60	41.21	41.47	249783
2019-05-30	41.60	41.69	41.37	41.58	514738
2019-05-31	41.15	41.20	40.88	40.89	213106
2019-06-03	41.00	41.27	40.84	41.08	334075
2019-06-04	41.50	42.01	41.46	42.01	171707
2019-06-05	42.28	42.32	41.98	42.32	262457
2019-06-06	42.38	42.68	42.24	42.59	175067
2019-06-07	42.74	43.17	42.70	42.99	334349
2019-06-10	43.25	43.39	43.11	43.15	216521
2019-06-11	43.41	43.46	43.05	43.11	159055
2019-06-12	43.10	43.16	42.96	43.00	156845
2019-06-13	43.15	43.29	43.09	43.24	147930
2019-06-14	43.18	43.30	43.03	43.16	136906
2019-06-17	43.26	43.28	43.11	43.11	414735
2019-06-18	43.46	43.73	43.36	43.58	237218
2019-06-19	43.73	43.73	43.46	43.63	165696
2019-06-20	44.03	44.12	43.72	44.04	200831
2019-06-21	44.15	44.20	43.88	44.02	172187
2019-06-24	43.96	43.97	43.79	43.79	306962
2019-06-25	43.77	43.77	43.26	43.27	784694
2019-06-26	43.43	43.50	43.32	43.33	165812
2019-06-27	43.43	43.53	43.34	43.42	132376
2019-06-28	43.58	43.73	43.55	43.65	228300
2019-07-01	44.28	44.29	43.81	43.97	274627
2019-07-02	44.04	44.08	43.84	44.08	335159
2019-07-03	44.21	44.42	44.15	44.42	95116
2019-07-05	44.31	44.35	43.99	44.32	153441
2019-07-08	44.13	44.20	44.00	44.05	194486
2019-07-09	44.03	44.03	43.86	43.98	243958
2019-07-10	44.21	44.31	44.06	44.19	127167
2019-07-11	44.29	44.38	44.20	44.36	149933
2019-07-12	44.46	44.81	44.46	44.81	212932
2019-07-15	44.96	44.96	44.72	44.81	247320
2019-07-16	44.80	44.84	44.64	44.64	292691
2019-07-17	44.60	44.63	44.29	44.29	150295
2019-07-18	44.34	44.61	44.22	44.56	185845
2019-07-19	44.69	44.75	44.41	44.41	141226
2019-07-22	44.55	44.60	44.40	44.53	141272
2019-07-23	44.62	44.82	44.54	44.77	156294
2019-07-24	44.76	45.07	44.71	45.07	156711
2019-07-25	45.02	45.08	44.80	44.94	181468
2019-07-26	45.04	45.24	44.96	45.20	126710
2019-07-29	45.21	45.27	45.11	45.22	92387
2019-07-30	45.14	45.18	44.97	45.16	359081
2019-07-31	45.17	45.17	44.23	44.52	393703
2019-08-01	44.64	45.12	43.99	44.09	386676
2019-08-02	43.99	44.03	43.54	43.76	268936
2019-08-05	43.19	43.20	42.18	42.52	367188
2019-08-06	42.78	43.04	42.54	42.99	197654
2019-08-07	42.56	43.11	42.18	43.01	265563
2019-08-08	43.28	43.85	43.21	43.83	232434
2019-08-09	43.77	43.80	43.23	43.48	169140
2019-08-12	43.26	43.49	42.83	42.98	158828
2019-08-13	42.96	43.94	42.88	43.67	247453
2019-08-14	43.02	43.08	42.42	42.42	378266
2019-08-15	42.56	42.64	42.16	42.46	261694
2019-08-16	42.74	43.22	42.73	43.14	130473
2019-08-19	43.69	43.79	43.49	43.67	163444
2019-08-20	43.69	43.73	43.40	43.44	228242
2019-08-21	43.84	43.89	43.73	43.84	154763
2019-08-22	44.03	44.09	43.61	43.88	214257
2019-08-23	43.68	43.89	42.51	42.70	266605
2019-08-26	43.12	43.20	42.87	43.17	315449
2019-08-27	43.34	43.48	42.80	42.85	324594
2019-08-28	42.80	43.32	42.68	43.28	448813
2019-08-29	43.74	43.89	43.51	43.81	292334
2019-08-30	44.12	44.12	43.74	43.89	160425
2019-09-03	43.74	43.74	43.28	43.54	256644
2019-09-04	43.93	44.07	43.78	44.06	138121
2019-09-05	44.54	44.85	44.54	44.71	191334
2019-09-06	44.74	44.90	44.69	44.81	191331
2019-09-09	44.93	44.99	44.75	44.88	116565
2019-09-10	44.82	45.00	44.62	45.00	117236
2019-09-11	45.05	45.29	44.90	45.29	103358
2019-09-12	45.50	45.61	45.27	45.42	217885
2019-09-13	45.47	45.55	45.34	45.39	149047
2019-09-16	45.34	45.34	45.06	45.11	222674
2019-09-17	45.20	45.29	45.03	45.27	419775
2019-09-18	45.18	45.31	44.90	45.30	166991
2019-09-19	45.38	45.48	45.16	45.24	154107
2019-09-20	45.34	45.34	44.92	44.97	233702
2019-09-23	44.82	45.13	44.75	45.03	103995
2019-09-24	45.12	45.21	44.54	44.66	238527
2019-09-25	44.70	45.04	44.54	44.98	261691
2019-09-26	45.09	45.09	44.75	44.93	281070
2019-09-27	45.18	45.18	44.63	44.89	146947
2019-09-30	44.93	45.23	44.93	45.09	222510
2019-10-01	45.26	45.34	44.43	44.45	287478
2019-10-02	44.28	44.28	43.40	43.65	573634
2019-10-03	43.67	43.91	43.13	43.90	838457
2019-10-04	44.09	44.56	44.07	44.49	179172
2019-10-07	44.42	44.65	44.30	44.30	439605
2019-10-08	44.02	44.14	43.67	43.69	259938
2019-10-09	44.01	44.24	43.88	44.07	207399
2019-10-10	44.07	44.60	44.07	44.50	158127
2019-10-11	44.95	45.36	44.95	45.03	231461
2019-10-14	44.97	45.04	44.89	44.95	142074
2019-10-15	45.04	45.44	45.01	45.30	162378
2019-10-16	45.18	45.29	45.10	45.15	125512
2019-10-17	45.27	45.41	45.20	45.25	117748
2019-10-18	45.18	45.31	45.08	45.22	144404
2019-10-21	45.40	45.47	45.25	45.44	224709
2019-10-22	45.56	45.69	45.43	45.46	208156
2019-10-23	45.39	45.46	45.30	45.46	164517
2019-10-24	45.59	45.62	45.41	45.54	164979
2019-10-25	45.58	45.95	45.54	45.84	149314
2019-10-28	46.04	46.20	46.04	46.08	280624
2019-10-29	46.04	46.25	46.03	46.09	445187
2019-10-30	46.13	46.24	45.88	46.21	214192
2019-10-31	46.18	46.18	45.74	45.91	197283
2019-11-01	46.22	46.47	46.18	46.46	277761
2019-11-04	46.73	46.74	46.61	46.71	436320
2019-11-05	46.76	46.80	46.64	46.71	176503
2019-11-06	46.71	46.78	46.55	46.78	125783
2019-11-07	47.03	47.14	46.92	47.01	209994
2019-11-08	46.98	47.10	46.83	47.10	219355
2019-11-11	46.91	47.06	46.83	47.01	149957
2019-11-12	47.07	47.23	46.96	47.08	208917
2019-11-13	46.91	47.18	46.83	47.10	317924
2019-11-14	47.04	47.20	46.98	47.18	541179
2019-11-15	47.42	47.50	47.29	47.50	701481
2019-11-18	47.48	47.56	47.38	47.50	274350
2019-11-19	47.63	47.63	47.34	47.40	215226
2019-11-20	47.36	47.37	46.95	47.21	261771
2019-11-21	47.21	47.44	47.00	47.12	156105
2019-11-22	47.26	47.26	47.06	47.22	142114
2019-11-25	47.26	47.45	47.26	47.44	236759
2019-11-26	47.49	47.61	47.42	47.55	230789
2019-11-27	47.63	47.73	47.60	47.70	304489
2019-11-29	47.66	47.66	47.51	47.58	65821
2019-12-02	47.64	47.64	47.15	47.20	193713
2019-12-03	46.77	46.87	46.46	46.78	243828
2019-12-04	46.96	47.18	46.92	47.10	152991
2019-12-05	47.18	47.19	46.98	47.17	193627
2019-12-06	47.56	47.70	47.53	47.60	148979
2019-12-09	47.54	47.65	47.49	47.51	165740
2019-12-10	47.52	47.55	47.31	47.39	222403
2019-12-11	47.42	47.57	47.39	47.56	184083
2019-12-12	47.54	48.11	47.48	48.02	201079
2019-12-13	48.00	48.22	47.82	48.03	252301
2019-12-16	48.23	48.41	48.23	48.27	186599
2019-12-17	48.34	48.40	48.28	48.30	273259
2019-12-18	48.38	48.38	48.19	48.22	181385
2019-12-19	48.23	48.34	48.19	48.29	160834
2019-12-20	48.52	48.69	48.52	48.63	260973
2019-12-23	48.63	48.63	48.46	48.46	207199
2019-12-24	48.53	48.53	48.41	48.43	109086
2019-12-26	48.56	48.61	48.49	48.61	181988
2019-12-27	48.75	48.75	48.57	48.62	223488
2019-12-30	48.66	48.66	48.33	48.41	244174
2019-12-31	48.34	48.48	48.25	48.47	163123
2020-01-02	48.71	48.73	48.45	48.71	314147
2020-01-03	48.39	48.53	48.25	48.40	368813
2020-01-06	48.14	48.43	48.10	48.43	182775
2020-01-07	48.33	48.39	48.21	48.26	531779
2020-01-08	48.33	48.72	48.26	48.53	277668
2020-01-09	48.75	48.84	48.67	48.81	336811
2020-01-10	48.99	48.99	48.63	48.68	421373
2020-01-13	48.80	49.01	48.70	48.97	858406
2020-01-14	49.03	49.19	48.94	49.00	328239
2020-01-15	49.06	49.29	49.03	49.12	270334
2020-01-16	49.30	49.51	49.30	49.47	325255
2020-01-17	49.62	49.75	49.54	49.64	199392
2020-01-21	49.50	49.56	49.38	49.48	345621
2020-01-22	49.62	49.72	49.46	49.51	361985
2020-01-23	49.34	49.53	49.14	49.52	202389
2020-01-24	49.60	49.60	48.86	49.07	222368
2020-01-27	48.31	48.53	48.19	48.32	243502
2020-01-28	48.48	48.89	48.44	48.77	225526
2020-01-29	48.93	49.02	48.64	48.64	131152
2020-01-30	48.38	48.73	48.16	48.72	230016
2020-01-31	48.46	48.52	47.54	47.72	599702
2020-02-03	47.93	48.29	47.85	47.89	334087
2020-02-04	48.51	48.82	48.51	48.70	242679
2020-02-05	49.03	49.28	48.92	49.25	252782
2020-02-06	49.44	49.44	49.26	49.40	181317
2020-02-07	49.27	49.32	48.95	49.01	313733
2020-02-10	48.83	49.23	48.79	49.22	228287
2020-02-11	49.45	49.47	49.22	49.28	261703
2020-02-12	49.49	49.61	49.41	49.58	352265
2020-02-13	49.38	49.63	49.22	49.51	270549
2020-02-14	49.54	49.63	49.36	49.56	309210
2020-02-18	49.37	49.48	49.16	49.28	193893
2020-02-19	49.44	49.56	49.42	49.50	151182
2020-02-20	49.45	49.57	48.96	49.39	171830
2020-02-21	49.24	49.24	48.94	49.01	193732
2020-02-24	47.77	48.07	47.43	47.57	383100
2020-02-25	47.70	47.70	45.83	46.00	445569
2020-02-26	46.20	46.73	45.72	45.82	338499
2020-02-27	45.11	45.67	43.99	43.99	755719
2020-02-28	42.63	43.65	42.18	43.56	1170627
2020-03-02	43.99	45.56	43.50	45.56	680751
2020-03-03	45.61	46.31	43.95	44.37	601533
2020-03-04	45.23	46.32	44.90	46.28	513653
2020-03-05	45.13	45.72	44.59	44.95	406719
2020-03-06	43.59	44.64	43.46	44.47	360266
2020-03-09	41.16	43.76	41.12	41.45	781820
2020-03-10	42.85	43.23	41.16	43.20	2320995
2020-03-11	42.12	42.32	40.81	41.28	934971
2020-03-12	38.49	39.87	37.28	37.29	1686875
2020-03-13	39.46	40.67	37.51	40.59	695028
2020-03-16	36.16	38.99	35.69	36.28	832540
2020-03-17	37.07	39.06	36.27	38.67	853267
2020-03-18	36.34	37.52	34.83	36.73	876074
2020-03-19	36.76	37.39	35.51	36.53	948749
2020-03-20	36.95	37.14	34.75	34.75	612246
2020-03-23	34.61	34.86	33.21	33.65	1292244
2020-03-24	35.31	36.52	35.00	36.48	1001763
2020-03-25	36.61	38.29	35.92	36.98	908142
2020-03-26	37.36	39.41	37.36	39.30	1159358
2020-03-27	38.01	39.30	37.88	38.19	958477
2020-03-30	38.60	39.55	38.40	39.50	1438372
2020-03-31	39.38	39.62	38.71	38.91	849060
2020-04-01	37.50	38.14	37.08	37.38	1511154
2020-04-02	37.16	38.39	37.06	38.35	569718
2020-04-03	38.23	38.50	37.47	37.86	421350
2020-04-06	39.32	40.36	39.08	40.19	1102045
2020-04-07	41.38	41.38	40.09	40.09	917701
2020-04-08	40.58	41.57	40.24	41.39	593304
2020-04-09	41.81	42.20	41.48	41.71	791046
2020-04-13	41.55	41.55	40.79	41.25	564888
2020-04-14	42.03	42.59	41.82	42.53	496300
2020-04-15	41.59	41.83	41.30	41.60	427121
2020-04-16	41.87	42.05	41.33	41.98	537856
2020-04-17	42.85	42.97	42.32	42.90	602286
2020-04-20	42.40	42.76	42.08	42.11	446099
2020-04-21	41.30	41.55	40.72	40.80	510552
2020-04-22	41.38	41.80	41.17	41.52	426882
2020-04-23	41.83	42.32	41.59	41.62	531249
2020-04-24	41.86	42.31	41.60	42.24	409782
2020-04-27	42.49	43.03	42.40	42.92	920421
2020-04-28	43.47	43.51	42.79	42.91	767001
2020-04-29	43.65	43.95	43.36	43.73	349131
2020-04-30	43.46	43.46	42.92	43.09	467178
2020-05-01	42.53	42.53	41.86	41.99	316196
2020-05-04	41.91	42.10	41.55	42.09	668692
2020-05-05	42.44	42.82	42.34	42.43	310720
2020-05-06	42.64	42.70	42.11	42.11	256348
2020-05-07	42.52	42.72	42.26	42.31	276112
2020-05-08	42.80	43.21	42.67	43.16	639494
2020-05-11	42.81	43.42	42.79	43.23	255268
2020-05-12	43.41	43.49	42.45	42.45	325489
2020-05-13	42.42	42.51	41.45	41.78	564466
2020-05-14	41.30	42.27	41.06	42.25	448119
2020-05-15	41.91	42.38	41.79	42.36	238613
2020-05-18	43.40	43.75	43.27	43.54	302366
2020-05-19	43.44	43.58	42.97	42.97	297468
2020-05-20	43.40	43.71	43.36	43.52	273817
2020-05-21	43.38	43.53	43.06	43.16	346461
2020-05-22	43.16	43.25	42.97	43.22	356875
2020-05-26	44.12	44.12	43.69	43.72	220889
2020-05-27	44.16	44.49	43.75	44.48	319700
2020-05-28	44.78	44.98	44.40	44.51	383488
2020-05-29	44.50	44.83	44.00	44.78	297128
2020-06-01	44.59	44.82	44.51	44.72	375423
2020-06-02	44.78	45.11	44.71	45.10	483005
2020-06-03	45.42	45.88	45.42	45.76	240847
2020-06-04	45.54	45.83	45.39	45.66	340510
2020-06-05	46.45	47.04	46.44	46.76	367724
2020-06-08	46.81	47.15	46.67	47.13	357927
2020-06-09	46.81	46.97	46.57	46.79	314207
2020-06-10	46.80	47.02	46.45	46.63	1205173
2020-06-11	45.62	45.75	44.03	44.04	655545
2020-06-12	45.09	45.09	43.61	44.38	347231
2020-06-15	43.51	44.92	43.40	44.73	201041
2020-06-16	46.01	46.06	45.00	45.69	250950
2020-06-17	45.82	45.94	45.46	45.58	221241
2020-06-18	45.43	45.67	45.24	45.59	269623
2020-06-19	46.07	46.15	45.17	45.35	221081
2020-06-22	45.28	45.58	45.04	45.49	342390
2020-06-23	45.69	45.91	45.52	45.57	229626
2020-06-24	45.30	45.30	44.28	44.58	717346
2020-06-25	44.56	45.02	44.13	45.02	630743
2020-06-26	44.91	44.91	44.02	44.07	512070
2020-06-29	44.41	44.83	44.18	44.83	329262
2020-06-30	44.87	45.67	44.84	45.49	547770
2020-07-01	45.64	45.78	45.46	45.51	1968359
2020-07-02	46.06	46.28	45.73	45.76	441383
2020-07-06	46.40	46.47	46.16	46.37	483653
2020-07-07	46.14	46.39	45.91	45.97	488633
2020-07-08	46.13	46.27	45.80	46.17	315444
2020-07-09	46.19	46.21	45.34	45.70	491317
2020-07-10	45.75	46.15	45.53	46.12	547108
2020-07-13	46.36	46.84	45.91	46.01	3495960
2020-07-14	45.83	46.77	45.77	46.74	836258
2020-07-15	47.18	47.27	46.89	47.08	389591
2020-07-16	46.93	47.17	46.86	47.09	293532
2020-07-17	47.31	47.45	47.14	47.34	491686
2020-07-20	47.34	47.44	47.04	47.36	289858
2020-07-21	47.62	47.77	47.36	47.47	363102
2020-07-22	47.49	47.79	47.45	47.75	340001
2020-07-23	47.75	47.84	47.19	47.30	387248
2020-07-24	47.13	47.13	46.75	46.93	278213
2020-07-27	46.99	47.35	46.93	47.31	608667
2020-07-28	47.23	47.36	47.03	47.04	325917
2020-07-29	47.11	47.58	47.10	47.44	373548
2020-07-30	47.17	47.44	46.92	47.37	396613
2020-07-31	47.44	47.55	46.78	47.52	301121
2020-08-03	47.86	48.10	47.82	48.00	241074
2020-08-04	47.84	48.17	47.84	48.17	217131
2020-08-05	48.38	48.39	48.22	48.36	268919
2020-08-06	48.35	48.54	48.21	48.53	241310
2020-08-07	48.47	48.75	48.39	48.73	322357
2020-08-10	48.77	49.15	48.77	49.10	224898
2020-08-11	49.37	49.45	48.79	48.87	316865
2020-08-12	49.21	49.64	49.21	49.53	247479
2020-08-13	49.47	49.56	49.28	49.43	233110
2020-08-14	49.51	49.61	49.31	49.48	241557
2020-08-17	49.67	49.75	49.58	49.65	425260
2020-08-18	49.80	49.80	49.48	49.61	492250
2020-08-19	49.78	49.86	49.48	49.52	344650
2020-08-20	49.41	49.60	49.27	49.56	185385
2020-08-21	49.56	49.82	49.46	49.75	171499
2020-08-24	50.22	50.22	49.99	50.21	298584
2020-08-25	50.39	50.39	50.00	50.20	306532
2020-08-26	50.31	50.44	50.07	50.40	1646096
2020-08-27	50.50	50.76	50.35	50.50	402271
2020-08-28	50.65	50.77	50.40	50.76	243285
2020-08-31	50.77	50.82	50.59	50.62	227071
2020-09-01	50.69	50.96	50.53	50.92	296310
2020-09-02	51.20	51.87	51.00	51.78	292943
2020-09-03	51.55	51.67	49.79	50.16	353269
2020-09-04	50.30	50.51	49.09	49.90	410557
2020-09-08	49.27	49.39	48.60	48.70	373265
2020-09-09	49.17	50.01	49.16	49.60	267972
2020-09-10	49.86	49.87	48.67	48.82	265631
2020-09-11	49.11	49.41	48.74	49.15	213200
2020-09-14	49.57	49.97	49.47	49.81	268696
2020-09-15	50.13	50.26	49.87	50.00	200332
2020-09-16	50.15	50.39	49.81	49.82	469723
2020-09-17	49.15	49.87	49.06	49.58	214774
2020-09-18	49.73	49.73	48.84	49.16	358900
2020-09-21	48.67	48.67	47.87	48.51	335976
2020-09-22	48.68	48.96	48.36	48.86	258265
2020-09-23	49.06	49.06	47.93	47.99	938957
2020-09-24	47.80	48.61	47.61	48.14	3864081
2020-09-25	48.12	48.94	47.96	48.84	3567236
2020-09-28	49.34	49.64	49.25	49.52	367631
2020-09-29	49.51	49.61	49.11	49.21	263979
2020-09-30	49.34	49.98	49.27	49.57	259451
2020-10-01	49.90	49.94	49.43	49.70	266438
2020-10-02	48.94	49.63	48.83	49.30	229945
2020-10-05	49.74	50.19	49.61	50.11	332887
2020-10-06	50.19	50.53	49.53	49.56	243207
2020-10-07	50.02	50.59	50.02	50.44	258268
2020-10-08	50.74	50.83	50.59	50.80	311299
2020-10-09	51.01	51.34	51.01	51.20	353779
2020-10-12	51.61	52.00	51.49	51.79	205129
2020-10-13	51.80	51.80	51.37	51.53	355589
2020-10-14	51.65	51.78	51.23	51.32	308089
2020-10-15	50.85	51.35	50.70	51.27	177850
2020-10-16	51.31	51.80	51.31	51.39	201288
2020-10-19	51.48	51.62	50.47	50.56	269268
2020-10-20	50.90	51.18	50.62	50.72	227355
2020-10-21	50.62	50.90	50.46	50.48	238641
2020-10-22	50.51	50.73	50.22	50.64	241600
2020-10-23	50.74	50.79	50.42	50.68	206525
2020-10-26	50.15	50.23	49.28	49.77	335470
2020-10-27	49.80	49.80	49.28	49.28	226008
2020-10-28	48.53	48.66	47.70	47.79	387971
2020-10-29	47.79	48.61	47.46	48.17	655946
2020-10-30	47.83	48.00	47.20	47.73	392068
2020-11-02	48.38	48.66	48.05	48.48	270835
2020-11-03	48.97	49.62	48.88	49.41	448494
2020-11-04	49.99	50.88	49.72	50.14	689084
2020-11-05	50.87	51.32	50.83	51.02	336550
2020-11-06	50.97	51.21	50.77	51.01	260077
2020-11-09	52.94	53.17	51.37	51.39	306947
2020-11-10	51.41	51.96	51.36	51.83	365143
2020-11-11	52.12	52.17	51.79	52.08	318202
2020-11-12	51.88	51.95	51.32	51.58	247310
2020-11-13	51.88	52.40	51.87	52.30	216090
2020-11-16	52.75	52.92	52.47	52.90	760403
2020-11-17	52.60	52.85	52.35	52.67	419621
2020-11-18	52.73	52.78	52.03	52.04	210914
2020-11-19	52.06	52.26	51.75	52.19	187865
2020-11-20	52.26	52.26	51.90	51.90	206612
2020-11-23	52.07	52.29	51.81	52.14	450755
2020-11-24	52.48	52.92	52.35	52.78	234906
2020-11-25	52.84	52.84	52.49	52.60	216632
2020-11-27	52.87	52.87	52.61	52.73	116690
2020-11-30	52.64	52.65	52.26	52.61	234596
2020-12-01	53.11	53.39	52.98	53.04	212280
2020-12-02	53.02	53.08	52.86	53.02	212707
2020-12-03	53.03	53.21	52.87	52.98	160233
2020-12-04	53.10	53.56	53.10	53.54	289568
2020-12-07	53.42	53.48	53.22	53.41	239951
2020-12-08	53.19	53.71	53.19	53.64	200404
2020-12-09	53.68	53.76	53.26	53.52	476502
2020-12-10	53.31	53.44	53.05	53.19	283227
2020-12-11	52.95	53.21	52.76	53.14	309392
2020-12-14	53.45	53.60	52.86	52.86	240886
2020-12-15	53.29	53.64	53.18	53.60	173504
2020-12-16	53.66	53.81	53.51	53.62	266133
2020-12-17	53.88	53.95	53.75	53.94	213131
2020-12-18	53.92	53.96	53.47	53.85	313969
2020-12-21	53.15	53.33	52.48	53.25	311696
2020-12-22	53.28	53.34	53.07	53.12	313796
2020-12-23	53.32	53.46	53.12	53.12	270533
2020-12-24	53.29	53.45	53.13	53.45	162820
2020-12-28	53.56	53.85	53.56	53.68	213152
2020-12-29	53.86	53.91	53.45	53.61	267514
2020-12-30	53.70	53.79	53.56	53.56	288802
2020-12-31	53.58	54.02	53.45	53.96	182171
2021-01-04	54.08	54.08	52.64	53.16	344836
2021-01-05	53.15	53.51	52.95	53.43	340998
2021-01-06	53.12	54.24	53.12	53.93	268087
2021-01-07	54.05	54.49	53.90	54.39	785238
2021-01-08	54.57	54.59	54.00	54.49	653887
2021-01-11	54.30	54.60	54.25	54.41	469049
2021-01-12	54.42	54.47	54.05	54.35	220218
2021-01-13	54.42	54.57	54.31	54.42	219969
2021-01-14	54.59	54.65	54.31	54.36	336398
2021-01-15	54.31	54.34	53.80	54.15	347645
2021-01-19	54.45	54.45	54.26	54.35	365692
2021-01-20	54.56	54.86	54.39	54.75	287905
2021-01-21	54.90	54.91	54.60	54.82	203801
2021-01-22	54.60	54.75	54.39	54.61	193043
2021-01-25	54.60	54.96	54.40	54.93	332644
2021-01-26	55.00	55.06	54.77	54.87	622965
2021-01-27	54.48	54.48	53.49	53.71	487514
2021-01-28	54.04	54.69	53.93	54.17	424476
2021-01-29	53.92	53.93	52.85	53.02	315261
2021-02-01	53.62	53.77	53.14	53.59	460225
2021-02-02	53.99	54.31	53.93	54.11	223572
2021-02-03	54.05	54.13	53.79	53.98	223434
2021-02-04	54.00	54.34	53.94	54.31	194600
2021-02-05	54.64	54.66	54.43	54.45	227184
2021-02-08	54.74	54.84	54.57	54.80	361591
2021-02-09	54.81	54.97	54.71	54.88	239226
2021-02-10	55.06	55.07	54.54	54.77	385737
2021-02-11	55.04	55.08	54.59	54.83	218687
2021-02-12	54.78	55.08	54.77	55.08	192504
2021-02-16	55.19	55.19	54.73	54.75	306070
2021-02-17	54.64	54.95	54.53	54.92	532850
2021-02-18	54.64	54.88	54.50	54.79	389536
2021-02-19	55.00	55.00	54.62	54.68	226555
2021-02-22	54.43	54.54	54.17	54.33	253250
2021-02-23	54.21	54.58	53.93	54.37	347767
2021-02-24	54.26	54.98	54.15	54.92	302236
2021-02-25	54.87	54.88	53.84	54.00	918300
2021-02-26	54.19	54.19	53.54	53.61	337437
2021-03-01	54.11	54.89	54.11	54.65	343922
2021-03-02	54.72	54.72	54.27	54.31	249910
2021-03-03	54.22	54.29	53.84	53.86	278528
2021-03-04	53.77	54.10	52.65	53.10	402052
2021-03-05	53.60	54.58	53.29	54.46	331489
2021-03-08	54.47	55.36	54.44	54.66	237263
2021-03-09	54.96	55.50	54.96	55.04	319241
2021-03-10	55.30	55.68	55.24	55.47	362918
2021-03-11	55.64	55.94	55.51	55.62	764033
2021-03-12	55.62	55.83	55.52	55.83	393639
2021-03-15	55.77	56.21	55.59	56.19	229833
2021-03-16	56.24	56.42	56.19	56.26	392013
2021-03-17	56.03	56.43	55.89	56.34	215359
2021-03-18	56.16	56.39	55.89	55.94	319541
2021-03-19	56.03	56.09	55.63	55.82	463539
2021-03-22	55.89	56.44	55.83	56.37	215398
2021-03-23	56.35	56.49	55.87	56.02	208042
2021-03-24	56.10	56.48	55.94	55.97	511636
2021-03-25	55.75	56.38	55.55	56.26	412769
2021-03-26	56.35	57.49	56.35	57.46	440489
2021-03-29	57.32	57.69	57.22	57.54	226295
2021-03-30	57.42	57.44	57.04	57.16	288351
2021-03-31	57.21	57.43	57.16	57.19	383026
2021-04-01	57.30	57.52	57.12	57.50	729615
2021-04-05	57.75	58.35	57.75	58.20	374087
2021-04-06	58.12	58.27	57.96	58.02	304278
2021-04-07	58.04	58.12	57.87	58.00	268079
2021-04-08	58.07	58.13	57.99	58.10	449904
2021-04-09	58.12	58.50	58.12	58.49	205046
2021-04-12	58.46	58.53	58.35	58.51	313077
2021-04-13	58.38	58.51	58.26	58.44	186566
2021-04-14	58.44	58.55	58.29	58.36	422880
2021-04-15	58.53	58.98	58.53	58.94	803307
2021-04-16	59.16	59.43	59.15	59.33	260930
2021-04-19	59.30	59.33	58.87	59.01	414075
2021-04-20	58.76	58.96	58.68	58.89	395762
2021-04-21	58.93	59.37	58.91	59.33	447404
2021-04-22	59.13	59.23	58.61	58.74	286452
2021-04-23	58.78	59.24	58.59	59.07	219366
2021-04-26	59.00	59.05	58.71	58.79	214785
2021-04-27	58.75	58.92	58.66	58.78	289651
2021-04-28	58.69	58.69	58.44	58.51	259416
2021-04-29	58.70	58.82	58.37	58.79	276843
2021-04-30	58.45	58.57	58.36	58.50	195746
2021-05-03	58.92	59.15	58.79	59.01	246709
2021-05-04	58.83	58.99	58.61	58.99	281771
2021-05-05	59.17	59.30	58.93	59.09	251574
2021-05-06	59.09	59.67	59.07	59.67	239157
2021-05-07	59.70	60.11	59.63	60.08	302636
2021-05-10	60.20	60.54	59.93	59.97	252842
2021-05-11	59.56	59.57	58.97	59.29	322568
2021-05-12	58.91	59.10	58.21	58.28	253793
2021-05-13	58.32	59.40	58.30	59.15	294926
2021-05-14	59.45	59.81	59.30	59.68	178966
2021-05-17	59.57	59.65	59.29	59.42	228364
2021-05-18	59.46	59.46	58.95	58.95	218415
2021-05-19	58.42	58.81	58.06	58.75	270994
2021-05-20	58.83	59.49	58.83	59.25	171389
2021-05-21	59.49	59.69	59.20	59.30	149122
2021-05-24	59.60	59.73	59.43	59.59	172342
2021-05-25	59.59	59.62	59.26	59.34	161459
2021-05-26	59.43	59.44	59.22	59.31	167860
2021-05-27	59.49	59.64	59.30	59.32	260451
2021-05-28	59.50	59.56	59.38	59.46	295374
2021-06-01	59.77	59.77	59.15	59.22	325641
2021-06-02	59.28	59.53	59.16	59.35	1112478
2021-06-03	59.03	59.40	58.90	59.34	291622
2021-06-04	59.58	59.78	59.56	59.77	178813
2021-06-07	59.81	59.81	59.51	59.63	186642
2021-06-08	59.82	59.82	59.27	59.52	217970
2021-06-09	59.59	59.70	59.46	59.47	187920
2021-06-10	59.68	59.90	59.54	59.77	180083
2021-06-11	59.85	59.86	59.48	59.70	940921
2021-06-14	59.73	59.74	59.32	59.66	287184
2021-06-15	59.77	59.77	59.49	59.64	166540
2021-06-16	59.65	59.65	58.92	59.14	369388
2021-06-17	59.02	59.17	58.65	58.99	214978
2021-06-18	58.62	58.62	58.11	58.14	225620
2021-06-21	58.45	59.03	58.40	59.01	215634
2021-06-22	59.05	59.29	58.90	59.24	258422
2021-06-23	59.24	59.25	58.83	58.83	216631
2021-06-24	59.00	59.14	58.90	59.14	149359
2021-06-25	59.14	59.44	59.14	59.39	283117
2021-06-28	59.46	59.49	59.32	59.45	201121
2021-06-29	59.52	59.61	59.40	59.47	242197
2021-06-30	59.46	59.74	59.41	59.67	372260
2021-07-01	59.75	59.97	59.73	59.93	188376
2021-07-02	60.06	60.43	60.04	60.35	134420
2021-07-06	60.26	60.31	59.69	60.05	259440
2021-07-07	60.05	60.52	60.05	60.47	312140
2021-07-08	59.85	60.15	59.66	59.99	171319
2021-07-09	60.25	60.63	60.25	60.58	209885
2021-07-12	60.54	60.72	60.50	60.67	366157
2021-07-13	60.65	60.79	60.51	60.53	183521
2021-07-14	60.74	60.94	60.66	60.86	205931
2021-07-15	60.66	60.82	60.59	60.82	253428
2021-07-16	61.00	61.00	60.52	60.53	171343
2021-07-19	60.03	60.13	59.40	59.80	3465449
2021-07-20	59.93	60.67	59.84	60.48	267496
2021-07-21	60.68	60.85	60.66	60.82	501627
2021-07-22	60.80	60.89	60.68	60.84	153002
2021-07-23	61.00	61.37	60.95	61.33	222457
2021-07-26	61.16	61.32	61.04	61.26	301037
2021-07-27	61.12	61.12	60.83	61.12	252845
2021-07-28	61.10	61.14	60.83	60.96	239011
2021-07-29	61.21	61.42	61.11	61.31	221738
2021-07-30	61.14	61.43	61.14	61.30	154174
2021-08-02	61.40	61.61	61.15	61.20	213218
2021-08-03	61.26	61.80	61.12	61.80	225594
2021-08-04	61.54	61.65	61.30	61.30	311116
2021-08-05	61.41	61.46	61.30	61.45	210165
2021-08-06	61.52	61.56	61.38	61.47	181801
2021-08-09	61.57	61.59	61.40	61.42	135608
2021-08-10	61.46	61.78	61.46	61.77	149035
2021-08-11	61.89	61.98	61.84	61.97	216303
2021-08-12	61.92	62.08	61.86	62.04	207823
2021-08-13	62.09	62.36	62.07	62.36	129641
2021-08-16	62.20	62.74	62.14	62.73	215359
2021-08-17	62.49	62.55	62.12	62.54	169161
2021-08-18	62.39	62.61	61.72	61.79	132666
2021-08-19	61.39	62.13	61.39	61.96	223953
2021-08-20	62.07	62.43	61.92	62.33	168012
2021-08-23	62.50	62.79	62.49	62.56	194849
2021-08-24	62.51	62.64	62.35	62.36	201241
2021-08-25	62.34	62.38	62.10	62.25	222721
2021-08-26	62.24	62.24	61.91	61.96	256160
2021-08-27	62.09	62.31	61.96	62.18	221178
2021-08-30	62.35	62.62	62.32	62.48	177890
2021-08-31	62.53	62.53	62.27	62.36	229478
2021-09-01	62.49	62.49	62.24	62.38	172166
2021-09-02	62.58	62.73	62.50	62.73	191869
2021-09-03	62.60	62.76	62.46	62.64	207692
2021-09-07	62.51	62.51	62.01	62.03	327564
2021-09-08	61.85	62.08	61.75	62.06	317468
2021-09-09	61.98	62.11	61.57	61.63	237687
2021-09-10	61.95	61.95	61.22	61.22	186260
2021-09-13	61.64	61.70	61.08	61.37	182139
2021-09-14	61.54	61.54	60.81	60.86	260053
2021-09-15	60.99	61.50	60.90	61.38	247644
2021-09-16	61.29	61.42	60.80	61.12	191745
2021-09-17	61.02	61.02	60.55	60.61	208201
2021-09-20	59.85	60.17	59.30	59.92	390301
2021-09-21	60.30	60.36	59.73	59.77	197237
2021-09-22	60.09	60.45	59.95	60.10	144547
2021-09-23	60.29	60.95	60.29	60.65	187781
2021-09-24	60.45	60.71	60.39	60.57	128314
2021-09-27	60.42	60.67	60.31	60.32	411749
2021-09-28	60.24	60.24	59.35	59.50	331000
2021-09-29	59.65	60.03	59.51	59.77	199765
2021-09-30	59.94	60.03	58.81	58.84	346853
2021-10-01	59.15	59.71	58.57	59.46	270436
2021-10-04	59.31	59.55	58.66	58.98	499462
2021-10-05	59.10	59.75	59.03	59.46	185014
2021-10-06	59.14	59.72	58.81	59.67	894106
2021-10-07	60.07	60.59	60.04	60.24	974554
2021-10-08	60.35	60.35	60.03	60.11	280316
2021-10-11	60.08	60.42	59.77	59.77	168516
2021-10-12	59.87	59.88	59.38	59.49	287401
2021-10-13	59.60	59.82	59.22	59.75	251596
2021-10-14	60.24	60.74	60.15	60.71	190443
2021-10-15	61.00	61.16	60.89	60.99	130899
2021-10-18	60.78	61.08	60.52	60.96	162585
2021-10-19	61.23	61.46	61.12	61.43	177213
2021-10-20	61.57	61.97	61.57	61.91	158734
2021-10-21	61.91	62.00	61.69	61.99	268988
2021-10-22	62.02	62.13	61.79	61.97	182785
2021-10-25	61.97	62.17	61.75	62.01	187921
2021-10-26	62.16	62.32	62.06	62.16	179573
2021-10-27	62.17	62.17	61.68	61.69	146462
2021-10-28	61.84	62.16	61.80	62.08	177383
2021-10-29	61.96	62.35	61.88	62.30	162745
2021-11-01	62.33	62.45	62.09	62.28	147974
2021-11-02	62.40	62.84	62.36	62.73	357107
2021-11-03	62.56	63.07	62.56	63.02	192357
2021-11-04	63.10	63.22	62.92	63.16	159506
2021-11-05	63.29	63.64	63.21	63.48	168359
2021-11-08	63.75	63.75	63.22	63.45	188666
2021-11-09	63.45	63.49	63.24	63.44	234231
2021-11-10	63.40	63.58	63.26	63.33	168252
2021-11-11	63.53	63.53	63.26	63.34	155707
2021-11-12	63.54	63.80	63.40	63.68	107034
2021-11-15	63.81	63.85	63.56	63.64	315441
2021-11-16	63.68	64.07	63.52	63.82	136672
2021-11-17	63.87	63.87	63.62	63.71	1415417
2021-11-18	63.70	63.70	63.32	63.61	149872
2021-11-19	63.75	63.75	63.40	63.42	174620
2021-11-22	63.54	64.15	63.52	63.52	282745
2021-11-23	63.40	63.71	63.29	63.65	213899
2021-11-24	63.51	63.62	63.35	63.59	164722
2021-11-26	62.76	63.14	62.43	62.64	230114
2021-11-29	63.08	63.22	62.76	62.91	245973
2021-11-30	62.59	62.77	61.73	61.85	397858
2021-12-01	62.47	63.08	61.62	61.62	220138
2021-12-02	61.60	62.58	61.51	62.35	454558
2021-12-03	62.62	62.79	61.91	62.42	281226
2021-12-06	62.83	63.25	62.76	63.04	390742
2021-12-07	63.58	63.88	63.49	63.76	213225
2021-12-08	63.92	63.92	63.43	63.79	247240
2021-12-09	63.64	63.90	63.61	63.63	185033
2021-12-10	64.05	64.46	63.91	64.42	408929
2021-12-13	64.47	64.64	64.29	64.41	219433
2021-12-14	64.09	64.47	63.90	64.12	187959
2021-12-15	64.10	65.08	64.08	65.04	501557
2021-12-16	65.24	65.37	64.65	64.86	238999
2021-12-17	64.66	64.67	63.96	64.04	728815
2021-12-20	63.38	63.44	62.93	63.38	386824
2021-12-21	63.80	64.17	63.61	64.17	362341
2021-12-22	64.14	64.67	64.03	64.64	279274
2021-12-23	64.85	65.24	64.85	65.07	293362
2021-12-27	65.01	65.70	65.01	65.70	380247
2021-12-28	65.78	65.94	65.69	65.79	447644
2021-12-29	65.87	66.18	65.81	66.05	282792
2021-12-30	66.23	66.26	65.78	65.83	535286
2021-12-31	65.81	66.08	65.68	65.86	153754
2022-01-03	65.89	65.89	65.33	65.87	437683
2022-01-04	66.05	66.39	66.01	66.20	402917
2022-01-05	66.25	66.50	65.53	65.55	437913
2022-01-06	65.50	65.78	65.40	65.49	391667
2022-01-07	65.45	65.56	65.20	65.30	325898
2022-01-10	65.03	65.14	64.37	65.12	494310
2022-01-11	65.04	65.42	64.55	65.39	520782
2022-01-12	65.51	65.70	65.24	65.46	591877
2022-01-13	65.64	65.79	65.02	65.16	489340
2022-01-14	64.88	65.24	64.68	65.22	1272543
2022-01-18	64.71	64.71	64.14	64.27	319905
2022-01-19	64.49	64.63	63.77	63.80	271180
2022-01-20	63.95	64.53	63.13	63.19	1590112
2022-01-21	63.15	63.72	62.62	62.69	526569
2022-01-24	62.10	62.89	60.86	62.83	812046
2022-01-25	62.01	62.91	61.17	62.36	765237
2022-01-26	62.77	63.20	61.52	62.08	907436
2022-01-27	62.43	63.14	61.75	62.02	541731
2022-01-28	62.08	63.17	61.48	63.15	537625
2022-01-31	62.88	63.78	62.81	63.76	368470
2022-02-01	63.86	64.06	63.38	63.97	818720
2022-02-02	64.00	64.75	63.95	64.63	1461138
2022-02-03	64.36	64.38	63.67	63.75	987713
2022-02-04	63.41	63.84	62.90	63.38	379848
2022-02-07	63.49	63.63	63.08	63.21	222619
2022-02-08	63.29	63.88	63.18	63.74	372654
2022-02-09	64.29	64.46	64.21	64.40	305352
2022-02-10	63.65	64.33	63.08	63.29	303409
2022-02-11	63.40	63.62	62.38	62.52	490019
2022-02-14	62.51	62.56	61.79	62.24	645529
2022-02-15	62.81	63.15	62.77	63.05	228541
2022-02-16	62.86	63.39	62.64	63.20	390618
2022-02-17	62.84	62.88	62.31	62.40	307340
2022-02-18	62.40	62.68	62.03	62.25	473624
2022-02-22	62.00	62.08	61.04	61.43	456328
2022-02-23	61.67	61.80	60.52	60.62	587699
2022-02-24	59.47	60.74	59.25	60.65	1131641
2022-02-25	60.94	62.40	60.87	62.31	638860
2022-02-28	61.54	62.20	61.26	62.08	1716774
2022-03-01	61.81	62.27	61.11	61.46	1783458
2022-03-02	61.67	62.87	61.67	62.61	2517510
2022-03-03	62.83	63.10	62.30	62.61	346149
2022-03-04	61.97	62.48	61.71	62.42	1425882
2022-03-07	62.12	62.16	60.83	60.87	751923
2022-03-08	60.84	61.53	60.06	60.13	633694
2022-03-09	61.12	61.52	60.88	61.15	1443683
2022-03-10	60.45	60.90	60.15	60.78	414064
2022-03-11	61.16	61.25	60.17	60.24	527916
2022-03-14	60.47	60.85	59.88	60.09	540718
2022-03-15	60.59	61.43	60.47	61.39	657675
2022-03-16	61.65	61.98	60.81	61.98	1192552
2022-03-17	61.77	62.64	61.77	62.64	1558154
2022-03-18	62.45	63.08	62.33	63.04	432066
2022-03-21	63.04	63.46	62.69	63.09	737487
2022-03-22	63.34	63.63	63.26	63.48	568836
2022-03-23	63.23	63.37	62.80	62.81	437415
2022-03-24	62.98	63.51	62.94	63.51	271224
2022-03-25	63.45	63.77	63.25	63.74	330425
2022-03-28	63.63	63.91	63.26	63.90	1616997
2022-03-29	64.40	64.66	64.07	64.62	525332
2022-03-30	64.58	64.68	64.14	64.39	514898
2022-03-31	64.35	64.39	63.57	63.67	296961
2022-04-01	63.86	63.89	63.28	63.86	354901
2022-04-04	63.72	64.03	63.50	64.00	246610
2022-04-05	63.71	64.29	63.37	63.49	203855
2022-04-06	63.17	63.71	63.12	63.55	442227
2022-04-07	63.42	64.14	63.33	63.95	315217
2022-04-08	63.89	64.27	63.69	63.95	249520
2022-04-11	63.72	64.00	63.28	63.35	337126
2022-04-12	63.54	63.92	63.03	63.22	428950
2022-04-13	63.32	63.85	63.28	63.81	434455
2022-04-14	63.88	64.09	63.38	63.40	230888
2022-04-18	63.19	63.54	62.87	63.12	317303
2022-04-19	63.14	64.18	63.14	64.06	275271
2022-04-20	64.46	64.84	64.39	64.55	377102
2022-04-21	64.93	65.12	63.90	63.95	538294
2022-04-22	63.78	63.88	62.39	62.48	1204249
2022-04-25	62.21	62.87	61.45	62.80	943915
2022-04-26	62.45	62.66	61.58	61.58	443572
2022-04-27	61.75	62.50	61.54	61.76	960706
2022-04-28	62.13	63.15	61.74	62.92	754274
2022-04-29	62.59	62.85	61.09	61.19	1517066
2022-05-02	61.33	61.61	60.05	61.24	508339
2022-05-03	61.20	61.73	60.96	61.30	386756
2022-05-04	61.45	63.08	61.26	62.98	748808
2022-05-05	62.54	62.54	60.71	61.25	2796950
2022-05-06	61.03	61.33	60.40	61.08	5389174
2022-05-09	60.38	60.61	59.85	60.07	836574
2022-05-10	60.60	60.74	59.40	59.83	777086
2022-05-11	59.79	60.56	59.23	59.30	445954
2022-05-12	59.07	59.61	58.54	59.46	1007300
2022-05-13	59.95	60.46	59.75	60.37	1036444
2022-05-16	60.22	60.97	59.96	60.51	456898
2022-05-17	61.19	61.43	60.84	61.39	471285
2022-05-18	60.80	60.87	58.92	59.09	353614
2022-05-19	58.40	58.82	57.97	58.20	669793
2022-05-20	58.53	58.69	57.28	58.43	427612
2022-05-23	59.01	59.57	58.77	59.46	533266
2022-05-24	59.14	59.71	58.60	59.59	307156
2022-05-25	59.55	60.23	59.39	59.99	592996
2022-05-26	60.29	61.17	60.29	60.94	860594
2022-05-27	61.26	61.97	61.20	61.97	761765
2022-05-31	61.52	61.78	60.91	61.46	507143
2022-06-01	61.67	61.67	60.50	60.92	421805
2022-06-02	60.93	61.59	60.25	61.57	402855
2022-06-03	61.03	61.31	60.87	61.02	478937
2022-06-06	61.40	61.63	60.88	61.04	269192
2022-06-07	60.62	61.63	60.56	61.57	253674
2022-06-08	61.32	61.32	60.61	60.71	457739
2022-06-09	60.43	60.84	59.57	59.58	279089
2022-06-10	58.77	58.95	58.27	58.36	1188253
2022-06-13	57.32	57.42	56.47	56.68	722193
2022-06-14	56.97	57.06	56.03	56.43	498311
2022-06-15	56.90	57.42	56.03	56.84	312738
2022-06-16	55.84	55.84	55.08	55.42	347141
2022-06-17	55.53	55.88	55.05	55.43	480637
2022-06-21	56.21	56.84	56.11	56.68	621506
2022-06-22	56.21	57.09	56.06	56.59	1511693
2022-06-23	56.90	57.26	56.61	57.20	728764
2022-06-24	57.59	58.53	57.48	58.50	256313
2022-06-27	58.66	58.77	58.34	58.51	263923
2022-06-28	58.78	59.06	57.48	57.56	318781
2022-06-29	57.61	57.70	57.26	57.44	188130
2022-06-30	57.01	57.63	56.65	57.31	476716
2022-07-01	57.28	57.93	56.88	57.87	247993
2022-07-05	57.16	57.62	56.53	57.62	278938
2022-07-06	57.71	58.17	57.45	57.84	335406
2022-07-07	58.09	58.44	57.98	58.34	505322
2022-07-08	58.24	58.52	58.04	58.28	295750
2022-07-11	58.05	58.32	57.90	57.99	275791
2022-07-12	58.03	58.25	57.40	57.66	250454
2022-07-13	57.00	57.73	56.91	57.33	378957
2022-07-14	56.60	57.34	56.38	57.27	3310266
2022-07-15	57.99	58.10	57.68	58.09	676311
2022-07-18	58.43	58.44	57.30	57.43	393383
2022-07-19	57.92	58.76	57.91	58.72	357344
2022-07-20	58.70	58.90	58.35	58.68	529946
2022-07-21	58.53	59.12	58.37	59.09	285942
2022-07-22	59.33	59.43	58.78	59.09	541387
2022-07-25	59.23	59.28	58.86	59.17	403805
2022-07-26	59.00	59.13	58.82	58.96	220111
2022-07-27	59.15	60.00	58.99	59.77	249778
2022-07-28	59.82	60.59	59.43	60.47	321791
2022-07-29	60.48	60.92	60.28	60.76	521966
2022-08-01	60.50	61.03	60.49	60.81	237966
2022-08-02	60.69	60.92	60.30	60.34	459253
2022-08-03	60.52	61.24	60.41	61.05	206266
2022-08-04	61.08	61.08	60.78	60.97	847126
2022-08-05	60.45	60.95	60.40	60.92	373086
2022-08-08	61.11	61.32	60.74	60.90	218976
2022-08-09	60.85	60.92	60.53	60.70	255093
2022-08-10	61.49	61.67	61.34	61.63	865154
2022-08-11	61.89	62.21	61.53	61.65	331334
2022-08-12	61.93	62.47	61.79	62.46	333288
2022-08-15	62.25	62.85	62.15	62.80	575090
2022-08-16	62.63	63.30	62.63	63.08	253632
2022-08-17	62.58	63.13	62.57	62.84	2980400
2022-08-18	62.89	63.11	62.74	63.07	335787
2022-08-19	62.77	62.80	62.43	62.58	231369
2022-08-22	62.07	62.07	61.44	61.58	231420
2022-08-23	61.44	61.62	61.24	61.32	503779
2022-08-24	61.29	61.56	61.18	61.44	317044
2022-08-25	61.47	62.00	61.32	62.00	257848
2022-08-26	62.05	62.05	60.12	60.12	212035
2022-08-29	59.77	60.18	59.55	59.81	237318
2022-08-30	59.92	59.95	58.97	59.19	218086
2022-08-31	59.36	59.47	58.72	58.75	683682
2022-09-01	58.58	59.15	58.30	59.15	395390
2022-09-02	59.60	59.69	58.13	58.46	238901
2022-09-06	58.49	58.78	58.05	58.23	534445
2022-09-07	58.20	59.18	58.18	59.14	673095
2022-09-08	58.76	59.33	58.59	59.24	222424
2022-09-09	59.59	60.14	59.50	60.06	1297239
2022-09-12	60.22	60.56	60.14	60.38	1124745
2022-09-13	59.34	59.50	57.90	58.08	2164525
2022-09-14	58.27	58.44	57.79	58.22	542878
2022-09-15	58.16	58.22	57.54	57.71	275490
2022-09-16	57.21	57.59	57.08	57.54	320306
2022-09-19	57.10	57.96	57.10	57.94	360894
2022-09-20	57.52	57.61	57.03	57.50	360428
2022-09-21	57.77	58.13	56.70	56.74	3282321
2022-09-22	56.60	56.90	56.34	56.48	390799
2022-09-23	56.09	56.09	55.04	55.66	476470
2022-09-26	55.26	55.66	54.82	55.05	1626531
2022-09-27	55.45	55.75	54.41	54.68	605782
2022-09-28	54.97	55.83	54.62	55.59	493451
2022-09-29	55.25	55.26	54.23	54.71	472128
2022-09-30	54.61	54.89	53.83	53.91	1573699
2022-10-03	54.43	55.40	54.29	55.16	477901
2022-10-04	55.83	56.59	55.78	56.59	1429077
2022-10-05	56.12	56.89	55.86	56.59	1029808
2022-10-06	56.40	56.66	55.80	55.91	655788
2022-10-07	55.49	55.49	54.53	54.82	615332
2022-10-10	55.00	55.08	54.33	54.71	356770
2022-10-11	54.49	55.35	54.49	54.78	1150393
2022-10-12	54.86	55.18	54.66	54.71	1857347
2022-10-13	53.70	56.18	53.69	56.00	992039
2022-10-14	56.31	56.40	54.82	54.98	360958
2022-10-17	55.72	56.05	55.59	55.91	573240
2022-10-18	56.86	56.95	56.11	56.56	458893
2022-10-19	56.32	56.62	55.85	56.21	525894
2022-10-20	56.23	56.63	55.59	55.71	389066
2022-10-21	55.73	57.13	55.66	57.04	596738
2022-10-24	57.31	57.97	57.20	57.85	1014062
2022-10-25	57.88	58.52	57.75	58.48	709155
2022-10-26	58.32	59.14	58.31	58.60	505279
2022-10-27	58.91	59.29	58.60	58.71	583958
2022-10-28	58.83	60.19	58.80	60.14	441852
2022-10-31	59.75	60.06	59.61	59.83	627072
2022-11-01	60.14	60.16	59.25	59.60	361518
2022-11-02	59.44	60.16	58.39	58.40	393159
2022-11-03	57.88	58.38	57.55	58.09	567689
2022-11-04	58.80	59.07	57.93	58.76	429676
2022-11-07	58.97	59.55	58.75	59.51	484040
2022-11-08	59.63	60.26	59.30	59.97	808994
2022-11-09	59.70	59.90	58.95	59.07	1774491
2022-11-10	60.72	61.31	60.27	61.29	805798
2022-11-11	61.32	61.32	60.58	61.16	696973
2022-11-14	61.06	61.57	60.77	60.84	1142286
2022-11-15	61.55	61.62	60.56	61.07	387074
2022-11-16	60.97	61.11	60.78	60.85	386847
2022-11-17	60.28	61.08	60.28	61.08	320739
2022-11-18	61.55	61.69	61.21	61.53	435534
2022-11-21	61.54	61.78	61.39	61.67	311461
2022-11-22	61.89	62.35	61.87	62.32	452950
2022-11-23	62.29	62.56	62.18	62.52	354482
2022-11-25	62.46	62.65	62.46	62.58	116486
2022-11-28	62.21	62.40	61.73	61.87	388528
2022-11-29	61.88	61.95	61.44	61.80	526881
2022-11-30	61.81	63.32	61.42	63.32	543155
2022-12-01	63.34	63.56	62.91	63.30	432403
2022-12-02	62.58	63.61	62.58	63.51	339392
2022-12-05	63.05	63.06	62.48	62.68	286024
2022-12-06	62.75	62.75	61.58	61.90	499726
2022-12-07	61.88	62.22	61.79	61.96	331513
2022-12-08	62.17	62.48	62.07	62.47	417283
2022-12-09	62.26	62.42	61.82	61.87	315293
2022-12-12	61.97	62.71	61.89	62.69	393648
2022-12-13	64.06	64.07	62.56	62.92	528281
2022-12-14	62.93	63.50	62.22	62.64	399771
2022-12-15	62.02	62.03	60.92	61.33	647038
2022-12-16	60.86	60.96	60.24	60.66	375610
2022-12-19	60.68	60.77	59.99	60.30	382664
2022-12-20	60.19	60.52	60.00	60.26	519019
2022-12-21	60.70	61.28	60.67	61.13	450246
2022-12-22	60.68	60.71	59.65	60.50	374726
2022-12-23	60.05	60.55	59.85	60.55	400987
2022-12-27	60.62	60.75	60.21	60.56	691937
2022-12-28	60.64	60.78	59.77	59.85	756209
2022-12-29	60.23	60.73	60.12	60.50	376275
2022-12-30	60.36	60.36	59.82	60.36	396926
2023-01-03	60.56	60.80	59.76	60.21	567778
2023-01-04	60.52	60.80	60.08	60.54	902635
2023-01-05	60.36	60.36	59.77	59.80	306946
2023-01-06	60.43	61.46	60.16	61.24	420081
2023-01-09	61.52	61.99	61.02	61.03	495657
2023-01-10	61.00	61.35	60.75	61.35	261759
2023-01-11	61.56	61.97	61.36	61.97	535214
2023-01-12	62.03	62.25	61.52	62.06	271075
2023-01-13	61.59	62.23	61.58	62.21	453098
2023-01-17	62.13	62.42	61.87	61.93	294138
2023-01-18	62.09	62.11	60.89	60.90	443262
2023-01-19	60.62	60.73	60.24	60.26	442556
2023-01-20	60.39	61.11	60.17	61.09	374994
2023-01-23	61.17	62.01	61.08	61.69	523927
2023-01-24	61.44	61.81	61.21	61.67	888526
2023-01-25	61.16	61.78	60.86	61.76	329707
2023-01-26	62.01	62.08	61.55	62.07	351770
2023-01-27	61.99	62.36	61.79	62.03	249050
2023-01-30	61.74	62.07	61.46	61.51	452785
2023-01-31	61.68	62.42	61.57	62.42	2167262
2023-02-01	62.31	63.43	61.91	63.05	366852
2023-02-02	63.27	63.55	62.88	63.43	320115
2023-02-03	62.84	63.41	62.77	62.96	1444376
2023-02-06	62.66	62.83	62.46	62.63	235352
2023-02-07	62.39	63.35	62.22	63.17	405670
2023-02-08	62.97	63.13	62.58	62.67	307421
2023-02-09	63.21	63.24	62.10	62.24	1153174
2023-02-10	62.15	62.54	62.05	62.52	378091
2023-02-13	62.60	63.32	62.60	63.31	592591
2023-02-14	63.12	63.50	62.64	63.10	783455
2023-02-15	62.80	63.22	62.74	63.22	402042
2023-02-16	62.68	63.16	62.56	62.57	299450
2023-02-17	62.42	62.77	62.27	62.72	674193
2023-02-21	62.08	62.24	61.50	61.54	348472
2023-02-22	61.62	61.72	61.12	61.32	293975
2023-02-23	61.74	61.83	61.02	61.63	404556
2023-02-24	61.13	61.30	60.78	61.14	306756
2023-02-27	61.63	61.85	61.15	61.29	238844
2023-02-28	61.15	61.41	60.98	60.98	302818
2023-03-01	60.89	60.99	60.51	60.75	318292
2023-03-02	60.48	61.33	60.45	61.21	661090
2023-03-03	61.41	62.00	61.30	61.97	297927
2023-03-06	62.12	62.42	62.00	62.10	323373
2023-03-07	62.06	62.11	61.10	61.19	608736
2023-03-08	61.26	61.35	60.93	61.29	281263
2023-03-09	61.42	61.59	60.19	60.34	530561
2023-03-10	60.26	60.51	59.31	59.53	893726
2023-03-13	58.98	60.08	58.98	59.34	514992
2023-03-14	60.13	60.32	59.47	60.12	319235
2023-03-15	59.34	59.88	59.04	59.88	534028
2023-03-16	59.53	60.70	59.42	60.64	354285
2023-03-17	60.63	60.64	59.78	60.05	895616
2023-03-20	60.26	60.69	60.24	60.64	237652
2023-03-21	61.04	61.21	60.71	61.10	273156
2023-03-22	61.08	61.52	60.13	60.13	426058
2023-03-23	60.52	60.98	59.81	60.17	722558
2023-03-24	59.97	60.57	59.69	60.57	377859
2023-03-27	60.80	60.85	60.46	60.54	443846
2023-03-28	60.52	60.64	60.25	60.50	5174687
2023-03-29	61.07	61.26	60.90	61.24	590350
2023-03-30	61.71	61.71	61.28	61.54	357880
2023-03-31	61.79	62.38	61.70	62.34	655780
2023-04-03	62.23	62.66	62.23	62.63	510200
2023-04-04	62.73	62.73	61.99	62.13	632305
2023-04-05	62.09	62.28	61.92	62.13	336266
2023-04-06	62.01	62.37	61.94	62.33	1007130
2023-04-10	62.12	62.45	61.95	62.45	411705
2023-04-11	62.58	62.71	62.42	62.51	451069
2023-04-12	62.74	62.83	62.24	62.34	301320
2023-04-13	62.47	63.02	62.24	62.99	533167
2023-04-14	62.95	63.19	62.44	62.75	321752
2023-04-17	62.77	63.09	62.68	63.09	485267
2023-04-18	63.22	63.31	62.93	63.18	332004
2023-04-19	62.98	63.18	62.87	63.12	330518
2023-04-20	62.69	63.15	62.69	62.92	469263
2023-04-21	63.04	63.04	62.71	62.98	293792
2023-04-24	62.91	63.07	62.73	63.01	297397
2023-04-25	62.83	62.86	62.17	62.18	479745
2023-04-26	62.28	62.34	61.79	61.87	421022
2023-04-27	62.10	62.92	62.07	62.89	336753
2023-04-28	62.87	63.49	62.87	63.49	327723
2023-05-01	63.43	63.83	63.43	63.54	416476
2023-05-02	63.41	63.41	62.37	62.90	444855
2023-05-03	63.04	63.26	62.44	62.49	299450
2023-05-04	62.28	62.34	61.75	62.01	523001
2023-05-05	62.53	63.25	62.44	63.12	326237
2023-05-08	63.11	63.12	62.78	62.95	324491
2023-05-09	62.75	62.83	62.64	62.71	492603
2023-05-10	63.07	63.14	62.25	62.83	261808
2023-05-11	62.73	62.73	62.25	62.59	291229
2023-05-12	62.81	62.81	62.24	62.63	496174
2023-05-15	62.76	62.86	62.43	62.84	384909
2023-05-16	62.66	62.73	62.30	62.30	321298
2023-05-17	62.64	63.05	62.39	62.98	545379
2023-05-18	62.90	63.46	62.82	63.40	789989
2023-05-19	63.57	63.58	63.09	63.28	394110
2023-05-22	63.22	63.49	62.92	63.04	441528
2023-05-23	62.96	62.97	62.45	62.48	334264
2023-05-24	62.17	62.27	61.73	61.86	494078
2023-05-25	62.28	62.55	61.97	62.40	1941898
2023-05-26	62.60	63.27	62.53	63.19	731746
2023-05-30	63.39	63.47	62.90	63.02	828336
2023-05-31	62.75	62.83	62.45	62.57	370481
2023-06-01	62.59	63.23	62.41	63.06	751841
2023-06-02	63.50	64.28	63.49	64.17	449325
2023-06-05	64.23	64.26	63.82	63.88	714090
2023-06-06	63.90	63.94	63.59	63.85	650699
2023-06-07	63.82	63.98	63.75	63.88	615504
2023-06-08	63.91	64.28	63.79	64.20	390445
2023-06-09	64.14	64.45	64.08	64.23	512075
2023-06-12	64.45	64.82	64.29	64.79	352683
2023-06-13	65.00	65.30	64.89	65.23	428423
2023-06-14	65.29	65.60	64.95	65.41	608949
2023-06-15	65.44	66.44	65.35	66.29	480479
2023-06-16	66.69	66.69	66.02	66.04	376181
2023-06-20	65.83	65.92	65.49	65.63	386666
2023-06-21	65.50	65.74	65.34	65.47	425381
2023-06-22	65.48	65.67	65.36	65.65	620372
2023-06-23	65.26	65.35	65.01	65.10	479040
2023-06-26	65.09	65.19	64.90	64.99	303751
2023-06-27	65.14	65.81	65.06	65.72	391283
2023-06-28	65.60	65.71	65.36	65.56	663511
2023-06-29	65.56	66.00	65.46	65.97	367935
2023-06-30	66.46	66.80	66.40	66.66	366132
2023-07-03	66.55	66.72	66.40	66.69	336610
2023-07-05	66.42	66.54	66.24	66.37	601193
2023-07-06	65.96	65.99	65.61	65.95	546479
2023-07-07	65.86	66.20	65.57	65.60	387642
2023-07-10	65.60	66.01	65.60	65.94	509860
2023-07-11	66.06	66.36	65.90	66.29	475754
2023-07-12	66.82	66.94	66.53	66.63	599457
2023-07-13	66.81	67.08	66.72	66.96	1986769
2023-07-14	67.17	67.22	66.98	67.08	784741
2023-07-17	67.02	67.42	66.94	67.29	462908
2023-07-18	67.31	67.98	67.24	67.89	709716
2023-07-19	68.03	68.17	67.91	68.08	489290
2023-07-20	68.10	68.38	68.05	68.14	991993
2023-07-21	68.40	68.45	68.18	68.18	376569
2023-07-24	68.27	68.52	68.27	68.42	296827
2023-07-25	68.35	68.67	68.28	68.50	455554
2023-07-26	68.32	68.53	68.04	68.33	328413
2023-07-27	68.66	68.70	67.76	67.87	360380
2023-07-28	68.33	68.53	68.14	68.36	513429
2023-07-31	68.39	68.39	68.06	68.30	428432
2023-08-01	68.22	68.39	68.07	68.25	605451
2023-08-02	67.96	67.98	67.50	67.60	494627
2023-08-03	67.33	67.62	67.23	67.37	451560
2023-08-04	67.47	67.68	66.77	66.85	396813
2023-08-07	67.14	67.46	67.12	67.45	346735
2023-08-08	67.16	67.28	66.73	67.21	449330
2023-08-09	67.25	67.25	66.76	66.85	839519
2023-08-10	67.16	67.56	66.65	66.76	837720
2023-08-11	66.61	66.92	66.44	66.75	307581
2023-08-14	66.72	67.02	66.68	67.01	365777
2023-08-15	66.77	66.77	66.30	66.39	394893
2023-08-16	66.38	66.68	66.03	66.06	516798
2023-08-17	66.23	66.31	65.55	65.61	539735
2023-08-18	65.31	65.91	65.29	65.75	448357
2023-08-21	65.82	66.03	65.42	65.91	743365
2023-08-22	66.12	66.12	65.52	65.61	700894
2023-08-23	65.82	66.31	65.79	66.25	406512
2023-08-24	66.50	66.70	65.52	65.52	333378
2023-08-25	65.70	66.06	65.31	65.87	415743
2023-08-28	66.21	66.35	66.01	66.24	365350
2023-08-29	66.31	67.02	66.24	66.98	498346
2023-08-30	67.10	67.28	66.95	67.17	355610
2023-08-31	67.30	67.38	67.03	67.04	279744
2023-09-01	67.40	67.42	66.86	67.07	404279
2023-09-05	67.05	67.05	66.66	66.66	498191
2023-09-06	66.57	66.57	65.93	66.21	445464
2023-09-07	65.92	66.10	65.75	65.96	375628
2023-09-08	66.00	66.25	65.99	66.16	261182
2023-09-11	66.45	66.45	66.45	66.45	287
2023-09-12	66.16	66.40	65.95	66.05	316867
2023-09-13	66.03	66.23	65.91	66.06	679410
2023-09-14	66.40	66.76	66.32	66.65	320950
2023-09-15	66.52	66.52	65.86	65.87	397235
2023-09-18	65.89	66.10	65.77	65.91	297988
2023-09-19	65.85	65.85	65.39	65.76	799766
2023-09-20	65.99	66.10	65.37	65.39	489953
2023-09-21	65.02	65.07	64.42	64.42	507867
2023-09-22	64.57	64.70	64.24	64.30	507513
2023-09-25	63.90	64.28	63.90	64.26	1451316
2023-09-26	63.91	63.92	63.27	63.37	2573002
2023-09-27	63.56	63.57	62.78	63.23	855896
2023-09-28	63.29	63.86	63.15	63.64	635846
2023-09-29	64.09	64.09	63.26	63.49	644109
2023-10-02	63.39	63.50	62.92	63.34	816806
2023-10-03	63.05	63.25	62.32	62.52	772274
2023-10-04	62.53	63.06	62.39	62.97	859373
2023-10-05	63.00	63.09	62.54	62.87	884539
2023-10-06	62.64	63.73	62.31	63.49	724495
2023-10-09	63.33	63.94	63.16	63.91	691776
2023-10-10	64.12	64.59	63.98	64.22	589523
2023-10-11	64.44	64.48	64.00	64.42	562751
2023-10-12	64.53	64.54	63.77	64.15	612763
2023-10-13	64.29	64.60	63.75	64.00	416981
2023-10-16	64.31	64.91	64.31	64.65	456893
2023-10-17	64.29	64.90	64.22	64.66	563374
2023-10-18	64.48	64.53	63.82	63.95	559674
2023-10-19	64.06	64.28	63.31	63.38	800399
2023-10-20	63.34	63.50	62.83	62.84	1190794
2023-10-23	62.63	63.21	62.45	62.60	1522992
2023-10-24	62.91	63.12	62.61	62.98	1073367
2023-10-25	63.05	63.10	62.57	62.66	634482
2023-10-26	62.63	62.71	61.86	61.87	617148
2023-10-27	62.02	62.02	61.21	61.43	652748
2023-10-30	61.77	62.35	61.70	62.20	679308
2023-10-31	62.31	62.56	61.97	62.51	1039074
2023-11-01	62.68	63.07	62.47	62.95	701724
2023-11-02	63.51	64.19	63.47	64.14	634914
2023-11-03	64.46	64.95	64.46	64.69	777752
2023-11-06	64.79	64.88	64.62	64.87	667781
2023-11-07	64.83	65.07	64.68	64.94	693842
2023-11-08	65.12	65.22	64.78	65.10	656906
2023-11-09	65.15	65.22	64.55	64.60	557214
2023-11-10	64.95	65.55	64.65	65.51	859642
2023-11-13	65.33	65.53	65.22	65.42	525042
2023-11-14	66.27	66.76	66.15	66.57	941721
2023-11-15	66.82	66.93	66.65	66.77	2536596
2023-11-16	66.62	66.76	66.37	66.67	850231
2023-11-17	66.81	66.82	66.56	66.71	550736
2023-11-20	66.67	67.26	66.65	67.13	591118
2023-11-21	66.91	66.96	66.76	66.91	694266
2023-11-22	67.14	67.31	67.03	67.15	568795
2023-11-24	67.10	67.21	67.04	67.21	320320
2023-11-27	67.15	67.15	66.96	66.97	344374
2023-11-28	66.91	67.22	66.84	66.99	964209
2023-11-29	67.31	67.38	66.90	66.96	555827
2023-11-30	67.11	67.40	66.81	67.34	450427
2023-12-01	67.34	67.92	67.29	67.90	837521
2023-12-04	67.43	67.82	67.43	67.77	409327
2023-12-05	67.60	67.68	67.39	67.61	542753
2023-12-06	67.85	67.87	67.29	67.32	662099
2023-12-07	67.52	67.72	67.35	67.62	625565
2023-12-08	67.61	67.96	67.49	67.84	464177
2023-12-11	67.88	68.46	67.88	68.44	813385
2023-12-12	68.40	68.74	68.24	68.71	574097
2023-12-13	68.78	69.74	68.69	69.74	874785
2023-12-14	70.08	70.19	69.72	70.01	591869
2023-12-15	69.84	70.04	69.69	69.85	507147
2023-12-18	70.06	70.21	69.91	70.08	706275
2023-12-19	70.08	70.36	70.08	70.36	1197845
2023-12-20	70.22	70.35	69.29	69.32	1606308
2023-12-21	69.72	69.91	69.35	69.89	454762
2023-12-22	69.71	70.09	69.61	69.87	377539
2023-12-26	69.93	70.31	69.82	70.18	320033
2023-12-27	70.18	70.34	70.08	70.29	639637
2023-12-28	70.36	70.46	70.26	70.36	622522
2023-12-29	70.39	70.43	70.00	70.28	355460
2024-01-02	69.86	70.33	69.83	70.18	426835
2024-01-03	69.99	70.02	69.62	69.71	490153
2024-01-04	69.71	70.08	69.54	69.56	479922
2024-01-05	69.56	69.91	69.36	69.60	985036
2024-01-08	69.65	70.34	69.56	70.32	1647728
2024-01-09	69.96	70.23	69.85	70.15	491602
2024-01-10	70.15	70.54	70.07	70.45	741396
2024-01-11	70.55	70.60	69.88	70.45	837730
2024-01-12	70.66	70.79	70.31	70.59	815725
2024-01-16	70.38	70.51	69.98	70.24	580493
2024-01-17	69.88	70.11	69.72	69.98	553906
2024-01-18	70.18	70.68	70.03	70.60	597222
2024-01-19	70.94	71.50	70.60	71.38	1040407
2024-01-22	71.52	71.68	71.45	71.60	565579
2024-01-23	71.62	71.79	71.50	71.74	709075
2024-01-24	71.91	72.04	71.50	71.51	615230
2024-01-25	71.90	71.90	71.52	71.84	837702
2024-01-26	71.78	71.94	71.57	71.73	388589
2024-01-29	71.79	72.07	71.57	72.05	743156
2024-01-30	71.89	72.11	71.80	72.06	553887
2024-01-31	72.03	72.08	71.18	71.18	683919
2024-02-01	71.26	71.99	71.17	71.97	877943
2024-02-02	71.79	72.41	71.60	72.16	872849
2024-02-05	72.10	72.10	71.61	71.89	686407
2024-02-06	72.07	72.22	71.94	72.22	613505
2024-02-07	72.51	72.74	72.37	72.65	990144
2024-02-08	72.73	72.85	72.55	72.81	3138194
2024-02-09	72.87	73.07	72.72	73.03	605343
2024-02-12	73.04	73.38	72.97	73.13	553328
2024-02-13	72.46	72.51	71.73	72.19	3407200
2024-02-14	72.50	72.60	72.08	72.54	496998
2024-02-15	72.72	73.09	72.60	73.04	586529
2024-02-16	73.09	73.33	72.78	72.85	512710
2024-02-20	72.68	72.72	72.42	72.67	622610
2024-02-21	72.57	72.88	72.33	72.87	461154
2024-02-22	73.52	74.22	73.44	74.08	652928
2024-02-23	74.26	74.41	74.11	74.14	555294
2024-02-26	74.20	74.27	73.90	73.93	506228
2024-02-27	73.97	73.97	73.76	73.93	421341
2024-02-28	73.81	73.92	73.68	73.87	398889
2024-02-29	74.09	74.14	73.70	73.97	533981
2024-03-01	74.13	74.69	74.01	74.65	453238
2024-03-04	74.62	74.95	74.61	74.72	445847
2024-03-05	74.52	74.64	73.83	74.11	556075
2024-03-06	74.42	74.80	74.28	74.46	551268
2024-03-07	74.89	75.14	74.83	75.02	619876
2024-03-08	75.11	75.17	74.46	74.46	423981
2024-03-11	74.34	74.63	74.14	74.57	400715
2024-03-12	74.93	75.39	74.68	75.33	502763
2024-03-13	75.44	75.44	75.02	75.24	402405
2024-03-14	75.39	75.39	74.68	75.09	403534
2024-03-15	74.86	74.95	74.43	74.58	452463
2024-03-18	74.91	75.05	74.63	74.69	377050
2024-03-19	74.58	75.19	74.53	75.15	341535
2024-03-20	75.15	75.81	75.05	75.81	396483
2024-03-21	76.24	76.55	76.14	76.30	423937
2024-03-22	76.23	76.23	75.89	75.89	616184
2024-03-25	75.77	75.78	75.58	75.60	349250
2024-03-26	75.83	75.83	75.34	75.37	372775
2024-03-27	75.79	76.09	75.59	76.09	569288
2024-03-28	76.20	76.37	76.12	76.19	480420
2024-04-01	76.29	76.29	75.75	75.85	405034
2024-04-02	75.26	75.39	75.07	75.33	601671
2024-04-03	75.25	75.53	75.03	75.26	756797
2024-04-04	75.78	75.86	74.22	74.26	430365
2024-04-05	74.35	75.12	74.35	74.86	406542
2024-04-08	74.93	75.04	74.79	74.87	480052
2024-04-09	75.11	75.19	74.31	75.06	366786
2024-04-10	74.32	74.53	73.93	74.20	663827
2024-04-11	74.43	74.78	73.92	74.50	500419
2024-04-12	74.01	74.16	73.37	73.55	844429
2024-04-15	74.27	74.36	72.84	72.97	458205
2024-04-16	73.12	73.30	72.77	72.93	705767
2024-04-17	73.29	73.35	72.45	72.56	937846
2024-04-18	72.77	73.09	72.36	72.48	449207
2024-04-19	72.46	72.71	72.13	72.31	501800
2024-04-22	72.65	73.30	72.45	72.91	380502
2024-04-23	73.07	73.65	73.07	73.55	390724
2024-04-24	73.56	73.64	73.23	73.55	391333
2024-04-25	73.14	73.55	72.86	73.41	679294
2024-04-26	73.53	73.94	73.46	73.69	316151
2024-04-29	73.85	73.96	73.55	73.94	343957
2024-04-30	73.78	73.79	73.00	73.00	302334
2024-05-01	72.82	73.60	72.63	72.69	478004
2024-05-02	73.16	73.31	72.59	73.16	455892
2024-05-03	74.05	74.18	73.74	74.10	376180
2024-05-06	74.44	74.65	74.27	74.65	912058
2024-05-07	74.85	74.95	74.70	74.75	355337
2024-05-08	74.62	74.89	74.60	74.84	337360
2024-05-09	74.89	75.28	74.79	75.28	474617
2024-05-10	75.55	75.66	75.38	75.52	441989
2024-05-13	75.86	75.87	75.46	75.52	305316
2024-05-14	75.57	75.91	75.44	75.83	400397
2024-05-15	76.07	76.79	76.07	76.74	456995
2024-05-16	76.80	76.86	76.59	76.60	741805
2024-05-17	76.66	76.80	76.37	76.65	311777
2024-05-20	76.58	76.85	76.53	76.61	1609697
2024-05-21	76.55	76.72	76.54	76.69	390460
2024-05-22	76.66	76.77	76.29	76.52	407256
2024-05-23	76.88	76.88	75.71	75.83	306664
2024-05-24	76.02	76.21	75.86	76.03	271683
2024-05-28	76.19	76.19	75.48	75.83	412746
2024-05-29	75.29	75.38	75.12	75.17	1070402
2024-05-30	75.17	75.37	74.99	75.13	836224
2024-05-31	75.30	75.92	74.72	75.91	549950
2024-06-03	76.14	76.14	75.18	75.75	723696
2024-06-04	75.64	76.07	75.48	75.95	499356
2024-06-05	76.19	76.69	75.91	76.68	766223
2024-06-06	76.77	76.80	76.45	76.70	387131
2024-06-07	76.60	77.05	76.47	76.66	333956
2024-06-10	76.61	76.95	76.48	76.94	390066
2024-06-11	76.72	77.03	76.36	77.02	561932
2024-06-12	77.80	77.95	77.48	77.60	438710
2024-06-13	78.03	78.10	77.59	77.98	722532
2024-06-14	77.66	77.99	77.46	77.99	556834
2024-06-17	77.98	78.95	77.90	78.86	414504
2024-06-18	78.97	79.09	78.83	79.02	461097
2024-06-20	79.07	79.11	78.64	78.83	903301
2024-06-21	78.82	78.87	78.59	78.66	363912
2024-06-24	78.66	79.07	78.61	78.61	528970
2024-06-25	78.57	78.59	78.02	78.36	1611755
2024-06-26	78.26	78.35	78.03	78.26	442281
2024-06-27	78.30	78.36	77.86	78.16	510361
2024-06-28	78.29	78.70	77.82	78.05	813893
2024-07-01	78.29	78.32	77.84	78.07	517762
2024-07-02	77.90	78.33	77.81	78.32	426374
2024-07-03	78.29	78.61	78.29	78.53	279143
2024-07-05	78.64	78.90	78.40	78.84	644502
2024-07-08	79.03	79.14	78.83	78.96	368706
2024-07-09	79.12	79.12	78.82	78.93	423407
2024-07-10	79.03	79.79	79.03	79.75	595734
2024-07-11	79.90	79.92	79.42	79.56	609015
2024-07-12	79.83	80.58	79.81	80.11	677453
2024-07-15	80.43	80.71	80.14	80.36	584557
2024-07-16	80.43	81.05	80.43	81.01	377004
2024-07-17	80.22	80.69	80.22	80.44	381394
2024-07-18	80.50	80.70	79.53	79.78	514473
2024-07-19	79.75	79.93	79.07	79.22	237620
2024-07-22	79.64	79.88	79.38	79.85	454693
2024-07-23	79.74	79.87	79.51	79.59	456868
2024-07-24	79.15	79.15	78.20	78.29	495786
2024-07-25	78.30	79.16	78.08	78.10	660172
2024-07-26	78.59	79.41	78.51	78.97	667671
2024-07-29	79.21	79.22	78.73	78.95	441076
2024-07-30	79.10	79.23	78.39	78.81	349737
2024-07-31	79.50	80.13	79.28	79.75	405832
2024-08-01	79.96	80.18	78.43	78.84	739045
2024-08-02	78.16	78.50	77.25	77.98	612925
2024-08-05	75.78	76.74	75.51	75.91	1133675
2024-08-06	76.21	77.46	76.00	76.42	834622
2024-08-07	77.22	77.65	75.85	75.88	808499
2024-08-08	76.61	77.63	76.53	77.56	486902
2024-08-09	77.50	77.97	77.18	77.76	574511
2024-08-12	77.94	77.98	77.38	77.65	400518
2024-08-13	78.16	78.86	78.02	78.83	414005
2024-08-14	78.92	79.36	78.75	79.19	554615
2024-08-15	80.10	80.36	79.80	80.32	486792
2024-08-16	80.11	80.55	80.09	80.47	317306
2024-08-19	80.53	81.01	80.38	81.00	586424
2024-08-20	81.01	81.14	80.83	80.98	937817
2024-08-21	81.32	81.51	81.04	81.34	637650
2024-08-22	81.65	81.68	80.68	80.87	522375
2024-08-23	81.32	81.75	81.03	81.69	386758
2024-08-26	81.92	81.92	81.38	81.59	395463
2024-08-27	81.33	81.65	81.25	81.61	578908
2024-08-28	81.60	81.65	80.80	81.24	493871
2024-08-29	81.63	82.03	81.22	81.35	497730
2024-08-30	81.56	82.03	81.08	81.96	293976
2024-09-03	81.63	81.63	80.30	80.64	427930
2024-09-04	80.48	80.92	80.34	80.54	488288
2024-09-05	80.50	80.57	79.68	80.02	707435
2024-09-06	79.96	80.21	78.80	78.89	645401
2024-09-09	79.40	79.87	79.21	79.67	527665
2024-09-10	79.99	80.13	79.43	80.11	450930
2024-09-11	80.03	80.67	78.78	80.54	1034822
2024-09-12	80.74	81.19	80.29	81.14	907999
2024-09-13	81.41	81.87	81.36	81.72	577560
2024-09-16	81.85	82.08	81.60	82.06	338428
2024-09-17	82.30	82.43	81.72	82.04	446721
2024-09-18	82.17	82.74	81.63	81.70	597726
2024-09-19	83.01	83.12	82.49	82.83	461604
2024-09-20	82.60	82.78	82.32	82.65	373180
2024-09-23	82.76	82.81	82.52	82.78	340151
2024-09-24	82.86	82.91	82.61	82.91	473304
2024-09-25	82.77	82.88	82.31	82.47	499171
2024-09-26	83.01	83.01	82.57	82.88	454258
2024-09-27	83.09	83.23	82.78	82.83	410906
2024-09-30	82.79	83.23	82.40	83.21	319385
2024-10-01	83.11	83.11	82.24	82.61	529033
2024-10-02	82.48	82.79	82.20	82.66	686199
2024-10-03	82.42	82.66	82.15	82.45	338715
2024-10-04	83.01	83.01	82.35	82.94	366819
2024-10-07	82.72	82.92	82.18	82.40	286814
2024-10-08	82.55	83.08	82.47	83.02	367175
2024-10-09	82.98	83.83	82.98	83.76	325344
2024-10-10	83.56	83.67	83.26	83.51	408289
2024-10-11	83.59	84.14	83.53	84.04	358596
2024-10-14	84.30	84.90	84.16	84.77	302293
2024-10-15	84.78	84.84	83.97	84.10	462715
2024-10-16	84.28	84.62	84.09	84.54	547751
2024-10-17	84.96	84.96	84.51	84.53	405640
2024-10-18	84.64	84.78	84.46	84.71	602965
2024-10-21	84.56	84.58	83.87	84.18	328771
2024-10-22	83.77	84.23	83.68	84.09	382125
2024-10-23	83.74	83.85	82.95	83.39	412484
2024-10-24	83.53	83.53	83.09	83.42	480783
2024-10-25	83.77	83.97	83.06	83.17	420903
2024-10-28	83.41	83.52	83.27	83.30	356608
2024-10-29	83.11	83.54	82.93	83.37	365657
2024-10-30	83.30	83.68	83.06	83.30	414246
2024-10-31	82.81	82.81	82.00	82.00	506518
2024-11-01	82.17	82.73	82.06	82.22	344337
2024-11-04	82.26	82.43	81.84	82.04	437160
2024-11-05	82.12	82.85	82.01	82.85	326415
2024-11-06	84.70	84.85	84.09	84.67	668873
2024-11-07	85.03	85.37	84.93	85.24	1487803
2024-11-08	85.42	85.89	85.37	85.66	734948
2024-11-11	85.56	85.60	85.21	85.31	754780
2024-11-12	85.43	85.43	84.60	84.80	393454
2024-11-13	84.80	84.93	84.45	84.70	514925
2024-11-14	84.74	84.74	84.06	84.16	614951
2024-11-15	83.79	83.79	82.99	83.13	615375
2024-11-18	83.16	83.60	83.02	83.42	667045
2024-11-19	83.04	83.48	82.67	83.31	831684
2024-11-20	83.22	83.34	82.58	83.28	592808
2024-11-21	83.50	84.08	83.11	83.92	1644761
2024-11-22	83.96	84.49	83.96	84.42	382738
2024-11-25	84.79	85.11	84.50	84.82	582699
2024-11-26	84.90	85.11	84.55	85.05	537631
2024-11-27	85.10	85.19	84.73	84.84	405948
2024-11-29	84.88	85.45	84.88	85.29	307679
2024-12-02	85.28	85.40	85.02	85.28	333536
2024-12-03	85.36	85.38	85.05	85.15	495881
2024-12-04	85.34	85.34	84.95	85.21	464328
2024-12-05	85.24	85.24	84.90	84.93	453211
2024-12-06	85.04	85.17	84.88	84.92	470958
2024-12-09	84.92	85.00	84.60	84.67	368783
2024-12-10	84.63	84.63	84.14	84.27	431293
2024-12-11	84.59	84.79	84.50	84.55	351155
2024-12-12	84.47	84.59	84.14	84.16	699901
2024-12-13	84.25	84.25	83.76	83.84	666323
2024-12-16	83.97	84.03	83.50	83.55	622237
2024-12-17	83.26	83.41	82.98	83.17	396189
2024-12-18	83.15	83.47	81.11	81.16	783851
2024-12-19	81.66	81.84	80.90	80.95	1112276
2024-12-20	80.63	82.20	80.60	81.68	723479
2024-12-23	81.56	82.00	81.12	81.91	570749
2024-12-24	82.03	82.54	81.87	82.51	235655
2024-12-26	82.11	82.60	82.11	82.53	287579
2024-12-27	82.13	82.30	81.42	81.86	757544
2024-12-30	81.14	81.37	80.59	80.97	587751
2024-12-31	81.18	81.31	80.68	80.93	523415
2025-01-02	81.30	81.52	80.27	80.69	721236
2025-01-03	81.11	81.49	80.82	81.31	567194
2025-01-06	81.74	82.16	81.28	81.45	407521
2025-01-07	81.73	81.88	80.79	81.04	776773
2025-01-08	80.91	81.19	80.68	81.18	440481
2025-01-10	80.88	80.88	80.01	80.14	775599
2025-01-13	79.81	80.59	79.77	80.58	767013
2025-01-14	80.85	80.87	80.15	80.75	779495
2025-01-15	81.70	82.05	81.53	81.91	588418
2025-01-16	82.00	82.13	81.68	81.94	513369
2025-01-17	82.45	82.69	82.32	82.40	460517
2025-01-21	82.81	83.18	82.77	83.17	576857
2025-01-22	83.58	83.73	83.40	83.49	765258
2025-01-23	83.52	83.98	83.45	83.97	1625830
2025-01-24	83.99	84.05	83.71	83.83	701002
2025-01-27	82.89	83.78	82.89	83.77	496899
2025-01-28	83.68	84.01	83.51	83.81	434048
2025-01-29	83.81	83.94	83.41	83.63	579397
2025-01-30	83.66	84.22	83.60	84.02	611173
2025-01-31	84.09	84.19	83.22	83.30	683243
2025-02-03	82.17	83.21	81.99	82.89	912725
2025-02-04	82.66	83.17	82.56	83.08	783629
2025-02-05	82.87	83.35	82.51	83.35	457880
2025-02-06	83.75	83.76	83.17	83.54	561233
2025-02-07	83.67	83.77	82.81	82.88	538493
2025-02-10	83.34	83.58	83.19	83.52	404385
2025-02-11	83.41	83.88	83.36	83.84	396962
2025-02-12	83.01	83.56	82.98	83.30	601993
2025-02-13	83.45	84.09	83.29	84.06	473145
2025-02-14	84.13	84.20	83.76	83.81	350937
2025-02-18	83.84	84.10	83.76	84.10	449779
2025-02-19	83.90	84.38	83.89	84.37	447536
2025-02-20	84.04	84.34	83.88	84.30	470362
2025-02-21	84.13	84.18	83.13	83.16	561840
2025-02-24	83.35	83.53	83.01	83.07	462830
2025-02-25	83.10	83.34	82.72	83.14	446080
2025-02-26	83.27	83.47	82.61	82.85	562791
2025-02-27	83.06	83.30	82.12	82.19	939926
2025-02-28	82.24	83.32	81.85	83.27	591699
2025-03-03	83.41	83.63	81.74	82.17	804651
2025-03-04	81.56	82.16	80.91	81.13	2426066
2025-03-05	80.89	82.06	80.64	81.86	607492
2025-03-06	81.02	81.76	80.77	81.27	683579
2025-03-07	81.04	81.92	80.70	81.71	632206
2025-03-10	80.88	81.33	79.77	80.37	1058294
2025-03-11	80.00	80.10	78.75	79.08	816988
2025-03-12	79.37	79.46	78.36	78.83	854885
2025-03-13	78.71	78.93	77.79	78.00	504603
2025-03-14	78.36	79.34	78.21	79.23	613279
2025-03-17	79.24	80.36	79.23	80.10	431199
2025-03-18	79.92	80.00	79.22	79.46	556343
2025-03-19	79.68	80.51	79.54	80.16	678187
2025-03-20	79.75	80.52	79.64	79.94	411726
2025-03-21	79.35	79.76	79.06	79.70	420851
2025-03-24	80.36	80.88	80.25	80.78	455878
2025-03-25	80.89	80.96	80.51	80.76	976191
2025-03-26	80.66	80.93	80.25	80.42	642460
2025-03-27	80.34	80.69	80.05	80.37	556392
2025-03-28	80.21	80.27	79.05	79.11	582514
2025-03-31	78.56	80.10	78.50	79.86	579774
2025-04-01	79.71	80.23	79.21	80.10	475798
2025-04-02	79.53	80.61	79.45	80.36	470712
2025-04-03	78.21	78.59	77.19	77.28	1286181
2025-04-04	75.42	75.88	72.94	73.05	2100806
2025-04-07	70.94	74.73	69.84	72.44	1680856
2025-04-08	74.58	74.80	70.26	71.28	988425
2025-04-09	70.58	77.17	70.56	76.83	1001168
2025-04-10	75.52	75.68	72.77	74.68	785662
2025-04-11	74.63	76.27	74.11	75.95	1239949
2025-04-14	77.18	77.21	76.07	76.76	640623
2025-04-15	76.80	77.21	76.28	76.36	651117
2025-04-16	75.90	76.23	74.42	75.02	553036
2025-04-17	75.09	75.90	74.93	75.23	600701
2025-04-21	74.72	74.72	72.93	73.67	1628018
2025-04-22	74.33	75.59	74.29	75.38	594969
2025-04-23	76.74	77.23	75.72	75.97	585282
2025-04-24	76.08	77.20	75.76	77.12	592766
2025-04-25	76.93	77.10	76.27	77.09	916304
2025-04-28	77.09	77.37	76.47	77.16	468448
2025-04-29	76.98	77.71	76.86	77.51	462746
2025-04-30	76.88	77.85	76.03	77.66	685831
2025-05-01	78.07	78.51	77.76	77.83	423213
2025-05-02	78.66	79.03	78.46	78.87	569873
2025-05-05	78.36	78.88	78.33	78.48	516793
2025-05-06	77.91	78.53	77.73	77.96	733624
2025-05-07	78.18	78.50	77.66	78.20	459845
2025-05-08	78.67	79.34	78.24	78.61	734744
2025-05-09	78.78	78.83	78.24	78.37	1208782
2025-05-12	80.27	80.63	79.95	80.61	431025
2025-05-13	80.63	80.82	80.38	80.41	606873
2025-05-14	80.41	80.46	80.06	80.26	990110
2025-05-15	80.06	80.94	79.99	80.93	491585
2025-05-16	81.02	81.55	80.84	81.54	513187
2025-05-19	80.97	81.81	80.93	81.75	580896
2025-05-20	81.56	81.68	81.11	81.49	488663
2025-05-21	80.93	81.24	80.11	80.19	474396
2025-05-22	80.08	80.51	79.80	80.08	395009
2025-05-23	79.26	79.94	79.19	79.69	495332
2025-05-27	80.39	81.05	80.20	81.05	387128
2025-05-28	81.12	81.22	80.41	80.51	568098
2025-05-29	81.00	81.05	80.20	80.79	487388
2025-05-30	80.64	81.07	80.18	80.82	564455
2025-06-02	80.69	81.06	80.18	81.05	536793
2025-06-03	80.90	81.61	80.88	81.56	758184
2025-06-04	81.66	81.87	81.44	81.44	537973
2025-06-05	81.72	81.72	81.08	81.25	439225
2025-06-06	81.89	82.26	81.80	82.05	476080
2025-06-09	82.22	82.31	81.88	82.01	468699
2025-06-10	82.11	82.52	82.03	82.46	520682
2025-06-11	82.54	82.54	81.96	82.25	568266
2025-06-12	82.14	82.72	82.02	82.72	606428
2025-06-13	82.24	82.55	81.76	81.95	484732
2025-06-16	82.28	82.73	82.24	82.41	424754
2025-06-17	82.12	82.32	81.73	81.79	866973
2025-06-18	81.89	82.15	81.54	81.67	595351
2025-06-20	82.01	82.09	81.38	81.57	515176
2025-06-23	81.66	82.22	81.28	82.19	485981
2025-06-24	82.50	82.89	82.30	82.74	919244
2025-06-25	82.62	82.62	82.21	82.42	703912
2025-06-26	82.63	82.98	82.60	82.90	607312
2025-06-27	83.11	83.66	83.02	83.44	592650

Explore More About DGRW

Coins representing dividend payouts and trends

DGRW Dividend History

Discover WisdomTree U.S. Quality'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

DGRW Stock Split History

Discover WisdomTree U.S. Quality'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

DGRW Historical Prices

Explore WisdomTree U.S. Quality's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics