DXC Historical Prices

Summary

Key Stock Metrics

13.44

(April 9, 2025)

52-Week Low

24.83

(November 8, 2024)

52-Week High

96.75

(September 21, 2018)

All-Time High

14.98

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-03-16	59.03	59.88	59.03	59.88	908
2017-03-17	59.00	59.00	57.50	57.95	2363
2017-03-20	58.06	58.09	57.59	57.68	3801
2017-03-21	57.43	57.43	55.41	56.16	5435
2017-03-22	56.52	56.61	56.38	56.45	1538
2017-03-23	57.95	58.06	57.86	58.06	301
2017-03-24	59.22	59.22	59.13	59.13	1888
2017-03-27	57.52	57.95	56.93	57.95	900
2017-03-28	59.64	59.68	59.64	59.68	434
2017-03-29	59.03	63.14	58.82	62.74	914
2017-03-30	62.54	62.55	61.19	61.19	3235
2017-03-31	61.13	61.15	59.64	59.85	22459
2017-04-03	59.96	62.13	58.61	58.77	34496800
2017-04-04	59.32	61.09	58.91	60.03	6992294
2017-04-05	60.52	62.83	60.21	62.09	5244219
2017-04-06	62.90	64.95	62.75	64.59	9425095
2017-04-07	64.35	65.94	64.34	65.62	3981631
2017-04-10	65.65	65.87	63.87	64.62	3184751
2017-04-11	64.10	65.03	63.61	64.25	2928972
2017-04-12	64.04	66.38	64.01	65.85	3587192
2017-04-13	65.47	66.89	65.32	66.18	2960952
2017-04-17	66.43	67.46	66.43	66.60	2065550
2017-04-18	66.34	66.46	64.67	65.21	3131160
2017-04-19	65.87	65.87	64.61	65.09	3219498
2017-04-20	65.32	65.55	64.77	65.29	2624505
2017-04-21	65.49	66.19	64.88	66.01	2727860
2017-04-24	66.57	66.63	65.24	65.47	2156462
2017-04-25	65.23	66.10	64.95	65.85	2329355
2017-04-26	66.02	66.38	65.43	65.86	1566573
2017-04-27	66.02	66.14	65.17	65.63	1185210
2017-04-28	65.63	65.63	64.84	65.16	2007802
2017-05-01	65.20	66.43	64.83	66.08	2962259
2017-05-02	66.11	67.41	65.95	66.58	2209133
2017-05-03	66.46	67.98	66.02	66.83	3073638
2017-05-04	67.36	67.73	67.05	67.09	2271897
2017-05-05	67.28	67.88	66.64	67.80	1005264
2017-05-08	67.59	67.84	67.04	67.82	1162570
2017-05-09	69.13	69.22	68.19	68.33	3522470
2017-05-10	68.38	69.07	68.38	68.86	2693431
2017-05-11	68.52	68.78	68.30	68.69	1775586
2017-05-12	68.72	68.88	68.43	68.87	1044019
2017-05-15	68.88	69.71	68.88	69.65	1858039
2017-05-16	69.79	69.91	69.45	69.71	1717816
2017-05-17	69.22	69.35	67.91	68.14	2145461
2017-05-18	68.07	68.24	67.24	67.57	3752918
2017-05-19	67.53	68.36	67.41	67.53	1731802
2017-05-22	67.55	67.97	67.15	67.88	1527982
2017-05-23	67.85	68.23	67.60	67.70	1091391
2017-05-24	67.94	68.09	66.95	67.42	1178954
2017-05-25	67.93	68.81	67.48	68.02	1700205
2017-05-26	68.77	69.48	66.75	68.04	2372728
2017-05-30	67.55	67.98	66.83	67.76	1997347
2017-05-31	67.66	68.02	66.88	67.05	2395551
2017-06-01	66.86	67.31	66.39	66.72	1719613
2017-06-02	66.60	67.67	65.99	67.11	2123220
2017-06-05	66.90	67.55	66.57	67.25	1675887
2017-06-06	67.05	67.46	66.46	66.49	2007454
2017-06-07	66.50	66.82	66.06	66.40	1140513
2017-06-08	66.43	66.51	65.53	65.71	1493799
2017-06-09	65.65	66.07	64.27	64.96	2288499
2017-06-12	64.64	65.69	63.95	65.35	2434200
2017-06-13	65.23	65.70	64.78	65.68	2087220
2017-06-14	65.74	65.90	64.58	64.69	1194670
2017-06-15	64.06	64.50	63.79	64.09	1710796
2017-06-16	63.69	64.85	63.58	64.73	2555736
2017-06-19	64.87	66.49	64.78	66.35	1683401
2017-06-20	66.09	66.20	65.45	65.67	1499980
2017-06-21	65.74	66.59	65.55	66.10	2000389
2017-06-22	66.20	66.60	65.84	66.36	1044465
2017-06-23	65.97	67.87	65.79	67.86	10491712
2017-06-26	67.51	68.60	67.34	68.20	2848008
2017-06-27	67.93	68.55	67.03	67.05	2011750
2017-06-28	67.38	67.97	66.83	67.81	2146986
2017-06-29	67.63	68.20	67.01	67.93	1999164
2017-06-30	67.66	68.14	66.36	66.36	1825589
2017-07-03	66.39	66.47	65.60	65.69	1217374
2017-07-05	65.69	66.32	65.63	65.94	1780607
2017-07-06	65.91	66.34	65.42	66.18	1941737
2017-07-07	66.18	67.16	66.13	67.00	842897
2017-07-10	66.91	67.68	66.71	67.34	2193458
2017-07-11	67.40	67.51	66.89	67.23	1945827
2017-07-12	67.68	68.31	67.40	68.05	967200
2017-07-13	68.05	68.27	67.44	67.95	1008611
2017-07-14	68.17	68.17	67.40	67.91	1411719
2017-07-17	67.92	67.96	67.16	67.65	1481771
2017-07-18	67.67	67.77	67.24	67.45	1719104
2017-07-19	67.47	68.08	67.27	68.08	1756210
2017-07-20	67.92	68.22	67.54	68.02	806270
2017-07-21	67.92	69.51	67.92	69.14	1610212
2017-07-24	69.20	69.53	68.87	69.41	1412060
2017-07-25	69.50	69.83	69.18	69.25	790060
2017-07-26	69.25	69.53	69.07	69.25	1064025
2017-07-27	69.39	69.45	66.92	67.88	1797975
2017-07-28	67.82	68.24	67.76	67.84	898616
2017-07-31	67.93	68.33	67.43	67.79	987671
2017-08-01	68.11	68.67	67.83	68.62	1065878
2017-08-02	68.30	68.55	67.34	67.56	1011471
2017-08-03	67.79	68.03	67.47	67.85	858624
2017-08-04	67.89	68.29	67.81	68.09	833086
2017-08-07	68.03	68.55	68.01	68.22	1219051
2017-08-08	67.86	68.58	66.83	67.02	2747431
2017-08-09	68.92	73.09	68.91	71.77	4614808
2017-08-10	71.09	71.40	69.80	70.29	2464145
2017-08-11	70.46	71.10	69.93	70.97	1552154
2017-08-14	71.63	73.04	71.36	72.85	2421380
2017-08-15	73.04	74.12	72.48	73.82	2206463
2017-08-16	73.83	74.45	73.49	74.20	1491771
2017-08-17	73.95	74.20	72.28	72.29	1772747
2017-08-18	72.24	72.77	71.62	72.08	1782636
2017-08-21	72.11	72.38	71.66	72.02	1093537
2017-08-22	72.22	74.03	72.22	73.96	1946184
2017-08-23	73.46	73.71	73.00	73.58	2261974
2017-08-24	73.95	74.21	73.46	73.55	1123512
2017-08-25	73.85	74.04	73.30	73.42	771416
2017-08-28	73.43	73.58	72.76	73.34	737182
2017-08-29	72.92	73.47	72.77	73.26	853101
2017-08-30	73.17	73.32	72.72	73.03	754264
2017-08-31	73.42	73.76	73.02	73.36	1503285
2017-09-01	73.63	73.85	73.14	73.44	754617
2017-09-05	73.18	74.13	72.86	73.04	1390966
2017-09-06	73.03	73.45	72.34	72.66	1216776
2017-09-07	72.88	72.95	72.24	72.94	1698718
2017-09-08	72.91	73.16	72.29	72.80	1669809
2017-09-11	73.38	74.26	72.81	73.74	2988096
2017-09-12	74.01	74.64	73.92	74.31	2038512
2017-09-13	74.21	74.21	73.30	73.83	2688694
2017-09-14	73.50	74.23	73.09	73.87	2410018
2017-09-15	74.19	74.24	73.49	73.58	2249700
2017-09-18	73.59	73.86	73.29	73.39	1269464
2017-09-19	73.43	73.56	73.23	73.32	832947
2017-09-20	73.31	73.79	72.88	73.43	1990252
2017-09-21	73.11	73.86	72.94	73.38	1383445
2017-09-22	73.02	74.38	72.87	73.96	2674002
2017-09-25	73.81	74.02	72.48	73.15	1644456
2017-09-26	73.05	73.12	72.54	72.67	925282
2017-09-27	73.17	73.58	72.79	73.19	1079411
2017-09-28	72.87	73.49	72.59	73.34	946923
2017-09-29	73.11	74.41	73.01	74.28	1477010
2017-10-02	74.28	75.03	73.55	73.82	1879726
2017-10-03	73.84	74.15	73.52	73.62	1131488
2017-10-04	73.62	74.06	73.39	73.95	742591
2017-10-05	73.93	74.50	73.70	74.19	1826940
2017-10-06	74.27	75.63	73.99	75.63	2213752
2017-10-09	75.94	77.43	75.66	76.47	30654159
2017-10-10	76.48	76.75	75.92	76.19	1569049
2017-10-11	75.97	76.11	75.30	75.81	2024394
2017-10-12	79.63	80.79	77.41	78.88	4302166
2017-10-13	79.23	79.57	78.67	78.74	2027150
2017-10-16	78.76	79.40	78.58	79.13	1740611
2017-10-17	79.05	79.77	78.86	79.67	2411484
2017-10-18	80.14	80.15	79.20	79.20	1374701
2017-10-19	78.71	78.79	77.95	78.74	1947624
2017-10-20	79.16	79.49	78.79	79.48	1549360
2017-10-23	79.82	80.09	79.09	79.13	789622
2017-10-24	79.06	79.21	78.78	79.06	737202
2017-10-25	78.84	79.06	78.13	78.39	1115016
2017-10-26	78.98	79.04	78.28	78.65	638377
2017-10-27	78.74	80.03	78.08	79.50	968820
2017-10-30	79.29	79.29	78.23	78.87	947046
2017-10-31	78.93	79.48	78.39	79.16	1017224
2017-11-01	79.57	80.03	78.61	79.14	1145780
2017-11-02	78.77	79.09	78.29	78.44	1608127
2017-11-03	78.42	79.34	77.97	79.10	1317803
2017-11-06	78.85	80.62	78.79	80.46	1495144
2017-11-07	80.41	80.43	79.24	80.03	3181382
2017-11-08	83.90	85.63	82.64	83.68	4181388
2017-11-09	83.55	84.07	81.70	81.85	2218527
2017-11-10	81.82	83.13	81.78	82.98	1290233
2017-11-13	82.95	84.45	82.72	83.73	1902703
2017-11-14	83.64	83.74	82.42	82.83	1066120
2017-11-15	82.48	83.27	81.79	83.03	1152488
2017-11-16	83.14	84.46	83.03	84.18	1450275
2017-11-17	83.80	84.07	83.46	83.81	1097375
2017-11-20	83.90	85.43	83.73	84.69	977348
2017-11-21	85.22	86.01	84.72	85.65	1260705
2017-11-22	85.47	85.47	84.42	84.58	780345
2017-11-24	84.93	85.20	84.51	84.56	376949
2017-11-27	84.85	85.17	84.33	84.37	1444909
2017-11-28	84.76	85.62	84.46	84.76	2373023
2017-11-29	84.81	84.87	82.39	82.62	1539436
2017-11-30	82.92	83.86	82.68	83.16	2632982
2017-12-01	83.12	83.39	81.12	82.67	1441289
2017-12-04	82.89	82.95	80.07	80.47	1781621
2017-12-05	80.05	81.47	79.60	80.33	1388070
2017-12-06	80.38	81.75	80.03	80.77	1097667
2017-12-07	80.70	82.01	80.70	81.87	1516789
2017-12-08	82.17	83.09	81.75	82.97	1237680
2017-12-11	82.84	83.74	82.57	82.84	1135900
2017-12-12	82.82	82.82	81.76	81.99	1612496
2017-12-13	81.97	83.03	81.83	82.13	1626653
2017-12-14	82.13	82.30	81.10	81.48	1487366
2017-12-15	82.11	82.65	81.33	82.39	2120048
2017-12-18	82.89	83.42	82.60	82.96	1395404
2017-12-19	82.82	82.82	81.87	82.11	2022230
2017-12-20	82.69	83.67	82.30	82.50	1349741
2017-12-21	82.90	83.71	82.81	83.31	1301086
2017-12-22	83.09	83.30	82.66	82.94	1104519
2017-12-26	82.76	83.33	82.46	82.95	409194
2017-12-27	83.09	83.09	81.64	81.94	1834970
2017-12-28	81.95	82.51	81.75	82.14	677842
2017-12-29	82.25	82.52	81.65	82.08	881367
2018-01-02	82.08	82.65	81.78	82.21	1046616
2018-01-03	82.58	84.10	82.52	83.77	1457354
2018-01-04	84.25	86.49	84.19	85.79	2116692
2018-01-05	86.06	87.12	85.43	87.04	1244448
2018-01-08	87.00	87.50	86.53	86.97	1143466
2018-01-09	87.10	88.84	86.63	87.90	1786532
2018-01-10	87.24	87.67	86.59	87.56	1034466
2018-01-11	87.81	88.01	87.07	87.44	1281562
2018-01-12	87.69	87.84	86.83	87.61	1153171
2018-01-16	88.04	89.05	86.90	87.41	1604205
2018-01-17	87.71	87.96	86.94	87.02	1723354
2018-01-18	86.82	87.26	86.68	86.91	1532937
2018-01-19	87.36	87.71	86.70	87.34	1977944
2018-01-22	87.14	88.08	86.71	87.97	1507355
2018-01-23	88.02	88.82	87.50	88.18	1018392
2018-01-24	88.22	88.82	87.19	87.52	1517155
2018-01-25	87.81	88.85	87.81	88.10	1487628
2018-01-26	88.41	88.86	88.04	88.66	1232427
2018-01-29	88.60	88.72	86.47	86.60	1174252
2018-01-30	86.36	86.43	85.11	85.63	1931397
2018-01-31	86.94	87.84	85.91	86.11	1565045
2018-02-01	85.59	86.63	85.29	86.05	1093502
2018-02-02	85.71	87.32	85.27	85.53	1862932
2018-02-05	85.13	86.66	82.29	83.11	1906738
2018-02-06	81.43	83.48	80.59	82.98	2246075
2018-02-07	82.67	84.41	82.57	83.10	1543277
2018-02-08	83.09	83.22	79.24	79.51	3871665
2018-02-09	81.82	84.51	79.79	83.89	3558323
2018-02-12	84.55	86.02	84.24	84.68	2544501
2018-02-13	83.98	85.08	82.73	84.11	1419217
2018-02-14	83.51	86.78	83.45	86.62	2760367
2018-02-15	87.06	87.45	85.59	87.44	1742707
2018-02-16	87.22	88.09	86.90	87.20	1610772
2018-02-20	86.57	87.70	86.17	87.07	1139366
2018-02-21	87.14	89.76	87.04	87.26	1686570
2018-02-22	87.53	88.83	87.36	87.45	925861
2018-02-23	88.12	89.94	87.73	89.94	1251386
2018-02-26	90.07	90.82	89.61	90.51	1273140
2018-02-27	90.33	90.80	89.16	89.21	1736085
2018-02-28	90.01	90.61	88.66	88.69	3360256
2018-03-01	88.97	90.24	86.75	87.30	1883992
2018-03-02	86.54	87.62	86.41	87.45	987737
2018-03-05	87.03	88.62	86.03	88.22	2037417
2018-03-06	88.77	89.52	87.75	88.09	961194
2018-03-07	87.26	88.71	87.26	88.57	1317842
2018-03-08	88.67	89.33	88.15	89.24	2302287
2018-03-09	89.95	92.66	89.59	92.31	1897550
2018-03-12	92.50	92.76	91.15	91.75	1245344
2018-03-13	92.41	93.07	91.42	91.72	1815903
2018-03-14	92.25	92.26	90.11	90.25	1553184
2018-03-15	90.40	91.17	89.99	90.33	1588038
2018-03-16	90.39	91.36	90.08	90.40	2134441
2018-03-19	90.11	91.56	89.85	91.47	1778544
2018-03-20	91.51	93.28	91.47	92.82	1870130
2018-03-21	92.61	92.90	91.80	92.01	2929248
2018-03-22	91.17	91.41	88.92	89.12	2088664
2018-03-23	89.16	90.30	87.52	87.71	1589062
2018-03-26	89.01	90.20	88.38	89.75	2025179
2018-03-27	90.46	90.64	87.67	88.20	1750533
2018-03-28	88.35	88.82	86.66	87.01	2004691
2018-03-29	87.42	88.03	86.49	86.95	4172871
2018-04-02	87.05	88.22	85.34	86.04	2251506
2018-04-03	86.16	86.73	85.40	86.61	1191404
2018-04-04	85.19	87.97	85.05	87.76	1394272
2018-04-05	88.40	89.18	87.33	88.34	2004916
2018-04-06	87.64	88.32	85.66	86.29	1536848
2018-04-09	86.50	87.80	86.34	86.53	1839175
2018-04-10	87.85	88.88	87.44	88.68	2050335
2018-04-11	87.91	89.25	87.83	88.64	1714823
2018-04-12	89.31	90.50	88.90	89.95	2342912
2018-04-13	90.40	90.44	88.87	89.16	1897643
2018-04-16	89.98	90.17	89.36	89.96	888853
2018-04-17	90.64	90.81	90.11	90.22	2197230
2018-04-18	90.22	90.65	89.04	90.38	902953
2018-04-19	89.84	90.77	89.31	90.01	986352
2018-04-20	90.13	90.45	89.07	89.53	1760263
2018-04-23	89.94	90.17	89.41	89.95	1007891
2018-04-24	90.14	90.64	87.98	89.09	1055244
2018-04-25	88.81	88.93	87.49	88.07	1116323
2018-04-26	88.51	89.73	88.35	89.62	1251266
2018-04-27	89.62	89.95	88.22	89.50	1743387
2018-04-30	89.84	90.21	89.14	89.14	1946809
2018-05-01	89.23	89.72	88.16	88.90	791461
2018-05-02	88.83	89.27	87.83	87.94	773867
2018-05-03	87.57	87.90	85.93	87.54	1570096
2018-05-04	87.23	88.48	86.80	88.23	971255
2018-05-07	88.17	88.53	87.39	87.67	1413142
2018-05-08	87.31	89.09	86.97	88.86	2166824
2018-05-09	89.00	89.54	88.26	89.47	1386717
2018-05-10	89.68	90.51	89.36	90.19	1617505
2018-05-11	90.21	90.73	89.76	90.47	1139327
2018-05-14	90.84	90.84	88.67	88.73	2380689
2018-05-15	88.48	88.65	86.65	87.25	1876098
2018-05-16	87.31	87.84	86.88	87.15	1347941
2018-05-17	87.23	87.27	86.14	86.42	900555
2018-05-18	86.38	87.29	85.99	86.69	1730031
2018-05-21	87.01	88.06	87.00	87.33	2721163
2018-05-22	87.36	87.46	85.91	85.97	2369460
2018-05-23	85.47	86.67	85.28	86.56	1699193
2018-05-24	86.85	87.25	85.54	86.23	2625250
2018-05-25	86.06	86.06	81.06	81.49	6086676
2018-05-29	80.34	80.76	76.24	77.84	5937549
2018-05-30	79.70	82.65	79.42	80.15	6151090
2018-05-31	80.19	80.43	79.12	79.67	3978844
2018-06-01	80.83	83.40	80.05	83.40	3920736
2018-06-04	83.23	84.92	83.18	84.10	3704639
2018-06-05	83.87	84.73	83.55	83.94	2006084
2018-06-06	83.77	85.15	83.77	84.75	2017451
2018-06-07	85.00	85.44	83.73	84.40	2524793
2018-06-08	84.39	85.82	84.17	85.54	1566110
2018-06-11	85.50	85.73	84.81	84.90	2695916
2018-06-12	85.19	85.84	84.24	84.69	2804841
2018-06-13	84.73	85.64	84.32	84.48	2794671
2018-06-14	84.51	85.28	84.09	84.45	1667877
2018-06-15	84.45	84.46	83.45	83.86	2683421
2018-06-18	82.78	83.72	81.56	83.65	1836354
2018-06-19	82.59	83.44	82.50	83.06	2053131
2018-06-20	83.61	83.74	82.15	82.32	2182830
2018-06-21	82.15	82.64	80.88	81.08	2257845
2018-06-22	81.81	81.95	80.21	80.85	6223088
2018-06-25	80.69	80.85	78.47	78.83	2689321
2018-06-26	78.87	79.68	78.05	78.50	2938192
2018-06-27	78.67	79.76	77.96	78.61	3438861
2018-06-28	78.62	80.65	78.61	79.98	2567774
2018-06-29	80.15	81.36	79.91	80.61	2451179
2018-07-02	79.67	82.06	79.67	82.00	2467872
2018-07-03	82.42	83.21	81.80	82.00	1615195
2018-07-05	82.36	83.53	81.96	83.20	2492984
2018-07-06	83.17	84.14	82.76	83.55	2381006
2018-07-09	83.54	84.62	83.29	84.22	1647497
2018-07-10	84.56	85.26	84.38	84.99	3052806
2018-07-11	84.13	84.86	83.91	84.05	1352686
2018-07-12	84.50	85.70	84.09	85.64	2649596
2018-07-13	85.52	86.35	84.87	86.15	2187764
2018-07-16	86.36	86.36	85.64	85.72	1148605
2018-07-17	85.59	86.59	85.05	86.54	1322627
2018-07-18	86.40	87.20	85.61	87.10	1744017
2018-07-19	87.05	87.86	86.94	87.17	1541863
2018-07-20	87.03	87.56	86.81	87.04	1795722
2018-07-23	87.02	88.00	86.65	87.69	1264426
2018-07-24	88.29	88.29	86.56	86.94	1779475
2018-07-25	86.98	88.24	86.77	88.24	1507842
2018-07-26	88.22	88.53	87.11	87.17	1634954
2018-07-27	87.23	87.59	85.12	85.87	1416186
2018-07-30	85.93	85.99	84.19	84.51	1696440
2018-07-31	84.88	85.38	84.47	84.74	2040689
2018-08-01	84.37	85.91	84.37	85.89	1479160
2018-08-02	84.95	86.60	84.07	86.10	1859533
2018-08-03	86.51	86.88	85.53	86.40	1568293
2018-08-06	86.20	87.10	85.89	86.90	1171538
2018-08-07	87.24	87.61	86.96	87.08	1888486
2018-08-08	89.30	90.04	87.11	88.99	3426778
2018-08-09	88.90	89.07	87.10	87.25	1824270
2018-08-10	86.52	86.95	85.00	86.10	1717234
2018-08-13	86.02	86.37	84.51	84.59	2546344
2018-08-14	84.77	86.63	84.29	86.56	2228375
2018-08-15	86.21	86.59	85.46	86.52	1922796
2018-08-16	87.44	87.69	86.52	86.75	1434743
2018-08-17	86.50	88.14	86.50	87.37	1847099
2018-08-20	87.38	87.85	86.60	87.68	1154971
2018-08-21	87.57	88.64	87.57	88.20	1927074
2018-08-22	87.88	88.49	87.42	88.43	1383751
2018-08-23	88.52	89.14	88.23	88.61	2183704
2018-08-24	88.93	90.39	88.83	89.64	1564755
2018-08-27	90.22	90.72	89.65	89.77	1261728
2018-08-28	89.89	90.20	89.41	90.06	1351753
2018-08-29	90.24	91.18	90.16	91.14	934345
2018-08-30	90.99	91.43	90.10	90.66	1397594
2018-08-31	90.41	91.29	90.06	90.90	1292123
2018-09-04	90.40	90.76	89.80	90.71	1176936
2018-09-05	90.45	90.55	89.12	90.07	1870807
2018-09-06	89.85	91.09	89.85	90.83	1383691
2018-09-07	90.56	91.36	90.12	90.20	2491693
2018-09-10	90.51	90.83	89.66	89.77	1263249
2018-09-11	89.77	90.49	89.49	90.04	1100576
2018-09-12	90.00	91.55	89.23	91.42	2056580
2018-09-13	91.81	92.76	91.39	92.54	1324600
2018-09-14	92.73	93.16	92.28	92.46	1081185
2018-09-17	92.69	93.19	92.52	92.74	1787192
2018-09-18	92.74	93.45	92.73	92.85	1995114
2018-09-19	92.99	93.47	92.81	93.32	1104319
2018-09-20	93.80	95.04	93.54	94.82	2051148
2018-09-21	95.22	96.75	95.14	96.38	4308200
2018-09-24	95.92	96.26	94.31	94.34	1880454
2018-09-25	94.66	95.28	94.37	94.84	1530997
2018-09-26	94.96	95.16	94.10	94.24	953876
2018-09-27	94.23	94.63	93.58	93.73	807480
2018-09-28	93.44	94.33	93.43	93.52	1443170
2018-10-01	94.10	94.65	93.66	93.89	1169934
2018-10-02	93.83	94.12	93.13	93.43	995012
2018-10-03	93.89	94.00	93.28	93.67	857263
2018-10-04	93.19	93.72	92.26	92.91	1168895
2018-10-05	92.52	92.95	90.09	90.99	1167798
2018-10-08	90.48	91.16	89.36	90.08	935004
2018-10-09	89.71	90.39	89.12	89.65	1172059
2018-10-10	89.45	89.83	86.86	86.90	1915940
2018-10-11	86.62	88.84	85.49	85.87	2869075
2018-10-12	87.45	88.13	86.90	87.66	2091860
2018-10-15	87.36	87.99	87.15	87.41	1297904
2018-10-16	88.48	90.35	88.37	90.06	1603507
2018-10-17	90.01	90.31	88.23	89.47	1130952
2018-10-18	89.14	89.96	87.53	88.41	792886
2018-10-19	88.53	89.81	88.21	88.30	1033977
2018-10-22	88.74	89.10	87.89	88.67	2222423
2018-10-23	87.28	88.36	86.22	87.56	1383969
2018-10-24	86.86	87.20	69.51	73.25	17525480
2018-10-25	74.41	77.68	74.28	75.94	3463618
2018-10-26	74.28	74.71	72.53	73.12	2208631
2018-10-29	74.29	74.90	68.59	69.54	3297099
2018-10-30	69.42	71.58	69.04	71.06	1904693
2018-10-31	72.33	74.09	71.83	72.83	2551330
2018-11-01	73.50	73.63	70.68	71.58	4860500
2018-11-02	71.60	72.46	69.46	70.63	3245137
2018-11-05	70.82	71.88	70.38	71.81	3063474
2018-11-06	72.02	73.48	71.47	72.21	5708953
2018-11-07	65.85	66.00	60.05	63.21	12177955
2018-11-08	63.62	66.58	62.64	63.26	5547284
2018-11-09	62.54	63.72	61.92	62.00	5121701
2018-11-12	61.67	62.82	61.40	62.01	4338223
2018-11-13	62.00	63.02	61.43	62.04	4249398
2018-11-14	62.57	63.26	61.21	61.66	3593336
2018-11-15	61.42	62.50	61.24	62.27	3901745
2018-11-16	61.92	63.19	61.51	62.69	3521097
2018-11-19	62.44	62.70	59.13	59.42	4365949
2018-11-20	58.20	59.55	57.70	57.79	6273990
2018-11-21	58.25	59.61	58.11	58.19	3996545
2018-11-23	57.59	58.86	57.59	57.97	1016160
2018-11-26	59.55	60.24	59.01	59.61	3153558
2018-11-27	59.13	61.03	59.13	60.58	2886215
2018-11-28	60.92	62.51	60.80	62.36	4420175
2018-11-29	62.12	63.04	61.98	62.31	1996360
2018-11-30	62.21	63.35	62.12	63.04	2977860
2018-12-03	63.96	64.48	63.09	63.31	2432828
2018-12-04	62.99	64.02	61.74	62.03	2687078
2018-12-06	60.62	60.87	59.23	60.52	4112558
2018-12-07	60.54	60.95	58.61	58.93	3888942
2018-12-10	58.97	59.46	57.77	58.86	2107784
2018-12-11	59.77	59.87	57.83	58.34	2742042
2018-12-12	59.01	59.49	58.04	58.15	2843454
2018-12-13	58.28	58.60	57.46	58.08	2852962
2018-12-14	57.51	58.17	56.45	56.76	1828487
2018-12-17	56.41	57.39	54.96	55.49	2786518
2018-12-18	55.92	56.44	54.78	55.18	2823097
2018-12-19	55.27	56.53	53.63	54.07	2921992
2018-12-20	53.74	54.22	51.77	52.74	3042939
2018-12-21	52.59	53.02	50.43	50.48	4839684
2018-12-24	50.33	51.06	49.55	50.03	1398534
2018-12-26	50.40	52.16	49.19	52.13	3174884
2018-12-27	51.48	53.44	51.43	53.44	2618235
2018-12-28	53.44	53.76	52.18	52.95	2165313
2018-12-31	53.11	53.50	52.28	53.17	1763821
2019-01-02	52.28	55.02	52.12	54.49	2497675
2019-01-03	54.11	55.77	53.90	54.71	3540552
2019-01-04	55.57	57.47	55.35	57.32	3596111
2019-01-07	54.50	58.03	54.33	57.36	8113084
2019-01-08	57.96	59.89	57.10	59.16	2954442
2019-01-09	59.31	59.98	58.64	59.19	3813716
2019-01-10	58.78	60.75	58.49	60.63	2267748
2019-01-11	60.18	61.10	59.85	61.08	1738294
2019-01-14	60.26	60.64	59.56	60.22	2162920
2019-01-15	60.45	60.82	59.89	60.71	1820659
2019-01-16	60.79	61.60	60.11	61.31	1840441
2019-01-17	61.16	62.20	60.78	61.94	915155
2019-01-18	62.50	63.12	62.04	62.62	2906516
2019-01-22	62.41	62.61	61.27	61.82	1480287
2019-01-23	62.22	63.03	61.01	62.02	1419918
2019-01-24	62.23	63.28	61.73	62.12	4284917
2019-01-25	62.95	63.59	62.54	63.34	1898650
2019-01-28	62.36	62.94	62.25	62.92	1354132
2019-01-29	62.99	63.25	62.34	62.46	962162
2019-01-30	62.62	64.23	62.18	64.18	2363644
2019-01-31	64.03	64.42	63.75	64.12	1533806
2019-02-01	64.38	65.49	64.37	65.10	2154112
2019-02-04	64.90	64.90	64.02	64.76	1114528
2019-02-05	64.95	65.26	64.61	64.71	1523074
2019-02-06	64.75	65.74	64.56	65.49	1846494
2019-02-07	65.16	65.24	63.49	64.61	2039730
2019-02-08	66.00	69.37	65.94	69.21	5251942
2019-02-11	68.89	69.45	67.14	67.24	3503953
2019-02-12	67.56	67.59	66.35	67.05	3362206
2019-02-13	67.33	67.82	67.07	67.20	1477515
2019-02-14	67.07	67.47	65.28	65.29	6454207
2019-02-15	65.96	65.99	63.85	65.46	3692259
2019-02-19	65.21	66.15	64.81	65.83	3044670
2019-02-20	66.02	67.23	65.52	66.44	2152112
2019-02-21	66.60	66.74	65.88	66.11	1492790
2019-02-22	66.44	66.67	66.09	66.67	1895055
2019-02-25	67.42	67.83	66.79	66.93	1380589
2019-02-26	66.86	67.28	66.46	67.18	2606745
2019-02-27	67.03	67.21	66.44	66.93	1096702
2019-02-28	66.97	66.97	65.82	65.86	1932476
2019-03-01	66.47	67.60	66.25	67.27	1827612
2019-03-04	67.41	67.62	65.78	66.01	1399945
2019-03-05	66.00	66.04	65.09	65.09	1844358
2019-03-06	65.09	65.24	64.20	64.26	2898324
2019-03-07	64.03	64.43	63.33	64.38	2354659
2019-03-08	63.62	64.28	63.16	64.19	1617874
2019-03-11	64.64	65.48	64.30	65.44	1926155
2019-03-12	65.68	66.10	64.98	65.11	1976400
2019-03-13	65.25	66.02	64.50	65.51	2037886
2019-03-14	65.39	65.54	65.02	65.32	1306229
2019-03-15	65.30	66.06	64.96	65.75	5214053
2019-03-18	66.06	66.42	65.38	66.10	1142888
2019-03-19	66.50	66.82	66.23	66.39	1243023
2019-03-20	66.22	66.34	64.82	65.47	1702598
2019-03-21	65.26	66.89	65.26	66.64	1010130
2019-03-22	65.84	66.50	64.32	64.34	1187921
2019-03-25	64.28	64.76	63.47	64.23	982604
2019-03-26	64.88	65.50	64.33	64.83	1087600
2019-03-27	64.85	65.03	63.88	63.90	1317944
2019-03-28	64.26	64.70	63.85	64.31	841670
2019-03-29	64.73	65.17	64.13	64.31	2539211
2019-04-01	64.54	66.10	64.40	65.64	1582766
2019-04-02	65.63	65.73	64.15	64.19	2461091
2019-04-03	64.67	65.80	64.58	65.29	1688969
2019-04-04	65.56	65.76	64.69	64.72	1024624
2019-04-05	64.74	65.56	64.74	65.45	1294986
2019-04-08	65.26	65.56	64.51	64.64	1099148
2019-04-09	64.56	64.56	63.49	63.60	1808551
2019-04-10	63.89	64.41	63.51	64.40	2039689
2019-04-11	64.86	65.15	64.45	64.57	1099843
2019-04-12	64.92	66.05	64.76	65.98	1545894
2019-04-15	66.68	66.68	65.27	65.75	1046430
2019-04-16	65.89	66.35	65.73	65.99	1046332
2019-04-17	66.23	66.23	65.13	65.20	1341458
2019-04-18	65.14	65.20	63.91	64.58	1443195
2019-04-22	64.22	64.64	64.05	64.61	847038
2019-04-23	64.79	66.36	64.52	65.86	1262141
2019-04-24	65.92	65.92	64.51	64.92	876186
2019-04-25	64.86	64.86	63.66	64.34	750106
2019-04-26	64.34	65.33	64.34	65.00	827556
2019-04-29	65.00	65.84	64.92	65.50	820213
2019-04-30	65.75	65.86	64.78	65.74	1095634
2019-05-01	66.00	67.09	65.68	65.84	975036
2019-05-02	65.98	66.34	64.36	64.51	1289371
2019-05-03	64.31	64.50	62.58	63.01	1679295
2019-05-06	61.80	62.66	60.83	62.48	1660291
2019-05-07	61.85	62.01	60.34	60.87	1493121
2019-05-08	60.50	60.80	60.07	60.30	946283
2019-05-09	59.52	59.90	58.38	59.44	2632541
2019-05-10	59.05	59.50	58.08	59.03	2008773
2019-05-13	57.61	57.99	55.97	55.98	2959153
2019-05-14	56.07	57.60	56.02	57.00	1726492
2019-05-15	56.76	57.69	56.61	57.39	1745818
2019-05-16	57.50	57.98	57.19	57.66	2001676
2019-05-17	56.90	58.21	56.26	56.33	2023748
2019-05-20	55.45	55.75	54.43	54.66	3642850
2019-05-21	55.17	55.45	54.79	55.24	4331722
2019-05-22	54.89	55.41	54.30	54.30	3167570
2019-05-23	53.68	53.70	51.76	51.98	3580429
2019-05-24	53.11	54.59	52.26	53.08	8039320
2019-05-28	53.00	53.09	50.96	51.41	4852822
2019-05-29	51.13	51.13	49.37	49.70	5752749
2019-05-30	49.87	50.31	49.23	49.38	3615618
2019-05-31	48.55	48.56	47.34	47.54	4030297
2019-06-03	47.47	47.86	46.46	46.43	3319403
2019-06-04	47.24	48.40	46.70	48.37	3984820
2019-06-05	48.75	49.10	47.62	47.84	2232950
2019-06-06	48.08	48.48	47.69	48.35	1984275
2019-06-07	48.54	49.72	48.42	49.18	4644690
2019-06-10	49.55	50.63	49.55	50.27	2835704
2019-06-11	50.72	51.04	50.20	50.73	2709276
2019-06-12	50.40	50.81	49.90	50.18	1763539
2019-06-13	50.63	51.78	50.63	51.44	3034297
2019-06-14	51.05	52.17	50.91	51.72	3588621
2019-06-17	51.74	52.47	51.74	51.90	3631789
2019-06-18	52.41	54.34	52.19	53.29	4107646
2019-06-19	53.47	53.85	52.61	53.11	4618856
2019-06-20	54.06	54.86	53.61	54.41	3892170
2019-06-21	54.15	54.65	53.75	54.44	4744421
2019-06-24	54.38	54.65	53.77	53.94	2866388
2019-06-25	54.05	54.35	53.74	54.01	2440880
2019-06-26	54.22	54.65	53.23	53.62	2924375
2019-06-27	53.74	54.29	53.68	53.80	2222156
2019-06-28	54.06	55.15	54.06	55.15	2873520
2019-07-01	56.01	56.49	54.98	55.94	2990498
2019-07-02	55.95	55.97	55.17	55.97	1956572
2019-07-03	56.05	56.19	55.43	55.70	1631291
2019-07-05	55.45	56.48	55.04	56.46	2046150
2019-07-08	55.87	56.61	54.84	54.98	3448921
2019-07-09	54.61	55.55	54.38	55.55	2262184
2019-07-10	55.78	56.23	55.09	55.25	2705358
2019-07-11	55.76	56.19	55.09	55.48	2170290
2019-07-12	55.71	57.00	55.56	56.81	1885988
2019-07-15	56.83	57.06	56.10	56.97	4828723
2019-07-16	57.07	57.23	56.50	56.88	1843648
2019-07-17	56.93	57.07	55.99	56.02	1521482
2019-07-18	55.68	56.78	55.58	56.63	1363302
2019-07-19	56.81	57.09	55.91	55.93	2341680
2019-07-22	56.37	57.01	56.19	56.29	1298104
2019-07-23	56.62	56.86	56.26	56.72	1558746
2019-07-24	56.70	57.09	56.42	56.50	1973296
2019-07-25	56.66	57.06	56.25	56.49	1865923
2019-07-26	56.67	56.97	56.31	56.64	1465459
2019-07-29	56.64	56.82	56.03	56.44	1031202
2019-07-30	55.80	56.71	55.29	56.71	1419853
2019-07-31	56.80	56.92	55.00	55.77	1735203
2019-08-01	55.55	56.66	54.72	55.13	1680439
2019-08-02	54.85	54.89	52.57	53.29	2279950
2019-08-05	52.00	52.07	50.41	50.86	2939481
2019-08-06	51.04	51.09	49.23	49.65	4044961
2019-08-07	48.87	50.02	48.56	49.89	3778014
2019-08-08	50.13	52.03	49.89	51.65	4006422
2019-08-09	38.80	39.88	34.61	35.91	20822641
2019-08-12	35.57	35.58	33.66	33.92	11381115
2019-08-13	34.05	35.25	33.54	34.09	9862786
2019-08-14	33.10	33.28	31.50	31.75	6020400
2019-08-15	31.92	31.92	30.11	30.61	6574921
2019-08-16	31.00	31.81	30.14	31.79	5264183
2019-08-19	32.64	33.82	32.64	33.59	7450844
2019-08-20	33.37	34.15	33.16	33.64	3519918
2019-08-21	34.31	34.68	34.02	34.50	3926706
2019-08-22	34.56	35.14	34.41	34.50	3076851
2019-08-23	34.08	34.73	33.45	33.59	3356786
2019-08-26	33.95	34.13	33.01	33.29	2628611
2019-08-27	33.50	33.68	31.51	31.76	5179043
2019-08-28	31.57	32.02	31.10	31.82	3578986
2019-08-29	32.25	33.05	32.15	32.96	2430882
2019-08-30	33.20	33.52	32.81	33.22	2443571
2019-09-03	32.65	32.71	31.33	31.54	3570546
2019-09-04	32.13	32.44	31.86	32.38	2716828
2019-09-05	32.80	34.25	32.80	34.04	6393617
2019-09-06	34.31	34.50	33.83	34.13	3552806
2019-09-09	34.41	35.52	34.27	34.96	5484691
2019-09-10	34.82	36.08	34.79	36.03	5634524
2019-09-11	36.17	36.52	34.83	36.49	2952044
2019-09-12	33.80	33.92	30.10	32.48	25067567
2019-09-13	33.12	34.10	32.52	32.70	6641217
2019-09-16	32.34	33.89	32.34	33.25	5967401
2019-09-17	32.95	32.98	31.88	32.34	3781296
2019-09-18	32.04	32.39	31.35	32.03	5848761
2019-09-19	32.25	32.93	32.00	32.22	4308499
2019-09-20	32.42	32.75	31.60	31.82	11907791
2019-09-23	31.55	32.13	31.47	32.04	7600872
2019-09-24	32.38	32.38	30.66	30.89	4689071
2019-09-25	30.90	31.22	30.21	30.94	2754648
2019-09-26	30.13	30.14	29.17	29.61	5204990
2019-09-27	29.90	30.50	29.57	29.78	2483961
2019-09-30	29.83	30.01	29.24	29.50	4677332
2019-10-01	29.68	29.74	28.05	28.08	6639900
2019-10-02	27.75	28.12	27.08	27.09	5267075
2019-10-03	27.10	27.36	26.53	27.24	4756402
2019-10-04	27.29	27.54	26.82	27.27	6879327
2019-10-07	27.19	27.92	26.95	26.95	7666472
2019-10-08	26.44	26.72	26.02	26.33	4701754
2019-10-09	26.73	26.82	26.30	26.39	3061715
2019-10-10	26.56	27.06	26.40	26.59	2881867
2019-10-11	27.14	28.63	27.02	28.03	4552291
2019-10-14	27.86	28.20	27.25	28.10	5541608
2019-10-15	28.19	29.15	28.07	29.00	3374931
2019-10-16	29.03	29.08	27.85	27.87	4643640
2019-10-17	27.98	28.35	27.32	27.90	5855494
2019-10-18	27.88	27.99	26.44	26.44	5914293
2019-10-21	26.92	27.88	26.83	27.51	4375201
2019-10-22	27.50	27.87	27.05	27.73	2100946
2019-10-23	27.59	28.10	27.08	27.98	2429656
2019-10-24	28.09	28.36	27.18	27.41	3050387
2019-10-25	27.36	28.34	27.34	28.31	2336704
2019-10-28	28.40	28.78	28.00	28.09	1985249
2019-10-29	27.92	28.10	27.56	27.86	1885795
2019-10-30	27.96	27.99	27.05	27.69	2261877
2019-10-31	27.74	27.74	26.98	27.67	1919602
2019-11-01	27.75	28.54	27.68	28.37	2740045
2019-11-04	28.97	29.78	28.48	29.56	3814506
2019-11-05	29.79	30.37	29.47	29.64	7345626
2019-11-06	29.48	29.89	28.85	29.06	3828844
2019-11-07	29.52	30.20	29.40	29.54	3182009
2019-11-08	29.42	30.13	29.02	30.08	5846236
2019-11-11	29.78	30.17	29.17	29.40	6612122
2019-11-12	31.47	35.32	30.87	35.25	18347177
2019-11-13	34.90	35.75	34.00	34.60	10122673
2019-11-14	34.70	35.89	34.44	35.83	6528786
2019-11-15	36.24	37.50	36.11	37.23	6646206
2019-11-18	37.10	37.28	36.46	37.05	4758159
2019-11-19	37.35	37.36	36.60	36.98	3112978
2019-11-20	36.45	36.51	35.30	35.89	5028135
2019-11-21	35.98	36.02	35.30	35.61	3139426
2019-11-22	35.77	35.98	35.36	35.84	1969636
2019-11-25	35.87	36.98	35.51	36.96	3717354
2019-11-26	36.69	36.70	36.04	36.60	8821409
2019-11-27	36.78	37.68	36.68	36.94	2603566
2019-11-29	36.79	37.93	36.71	37.33	1305822
2019-12-02	37.35	37.70	36.26	36.06	2748817
2019-12-03	35.06	36.97	34.72	36.90	5039887
2019-12-04	37.08	37.57	36.35	36.37	3008503
2019-12-05	36.36	36.67	36.09	36.30	4793802
2019-12-06	36.64	37.69	36.63	37.36	5461609
2019-12-09	37.36	37.62	36.25	36.36	6069315
2019-12-10	36.19	36.69	35.80	35.86	3563819
2019-12-11	35.95	36.28	35.50	36.07	3291952
2019-12-12	35.96	37.59	35.66	37.40	3963646
2019-12-13	37.56	37.82	36.76	37.52	3044700
2019-12-16	37.86	38.19	36.98	37.02	6363981
2019-12-17	36.93	37.04	36.18	36.92	2864159
2019-12-18	37.03	37.90	36.94	37.64	3531458
2019-12-19	37.51	37.90	37.26	37.76	2334173
2019-12-20	38.15	38.16	37.21	37.58	5277362
2019-12-23	37.61	37.71	37.21	37.52	2338813
2019-12-24	37.66	37.94	37.31	37.41	811966
2019-12-26	37.49	37.73	37.10	37.20	1244284
2019-12-27	37.32	37.38	36.52	36.65	2189271
2019-12-30	36.70	37.02	36.40	36.58	3231472
2019-12-31	36.38	37.74	36.35	37.59	2351395
2020-01-02	38.03	38.37	36.28	36.76	2930653
2020-01-03	36.11	36.26	35.22	35.23	4046115
2020-01-06	34.81	35.50	34.63	35.33	4211327
2020-01-07	35.35	36.25	35.22	35.85	3034085
2020-01-08	35.88	36.64	35.61	36.46	3219709
2020-01-09	35.57	36.51	35.57	36.22	3130925
2020-01-10	36.40	36.47	35.57	35.74	2707740
2020-01-13	35.71	35.99	35.11	35.55	3813657
2020-01-14	35.49	35.92	34.95	35.01	3577913
2020-01-15	34.77	35.41	34.48	34.64	2327461
2020-01-16	34.83	35.62	34.74	35.34	1911272
2020-01-17	35.43	35.69	34.82	35.60	2310928
2020-01-21	35.45	36.97	34.85	34.98	7697355
2020-01-22	35.10	35.73	34.84	35.33	6527568
2020-01-23	35.44	35.71	34.59	35.56	1890634
2020-01-24	35.62	35.82	34.20	34.48	1792450
2020-01-27	33.24	33.88	33.21	33.54	1803317
2020-01-28	33.84	34.10	33.38	33.98	1823827
2020-01-29	34.18	34.25	33.07	33.10	2261181
2020-01-30	32.58	33.03	31.55	32.48	4353379
2020-01-31	32.29	32.71	31.38	31.88	2946117
2020-02-03	31.98	32.76	31.89	32.17	2690534
2020-02-04	32.92	33.09	32.25	33.06	2809462
2020-02-05	33.64	34.95	33.40	34.50	2558079
2020-02-06	34.74	34.81	34.31	34.63	5571066
2020-02-07	35.50	35.75	32.47	32.70	6949037
2020-02-10	32.49	32.59	31.41	31.60	4642751
2020-02-11	31.76	32.44	31.46	31.89	4034247
2020-02-12	32.25	32.31	31.48	31.80	3994980
2020-02-13	31.42	31.54	30.56	30.64	6754586
2020-02-14	30.65	31.00	30.00	30.82	10764196
2020-02-18	30.68	30.95	29.62	29.78	3394121
2020-02-19	29.81	30.08	29.58	29.80	2909202
2020-02-20	29.58	30.53	29.35	30.40	2845354
2020-02-21	30.03	30.08	29.00	29.25	4068088
2020-02-24	27.97	28.30	27.71	28.15	2677151
2020-02-25	28.26	28.49	26.11	26.18	4432815
2020-02-26	26.53	26.73	25.25	25.30	4939798
2020-02-27	24.49	25.11	23.52	23.92	6267819
2020-02-28	23.05	24.26	22.89	24.11	7286691
2020-03-02	24.37	24.40	22.42	23.73	5228008
2020-03-03	23.67	24.43	21.83	22.22	4250109
2020-03-04	22.52	22.92	21.93	22.33	5353928
2020-03-05	21.29	21.50	19.80	19.95	4653121
2020-03-06	18.92	20.09	18.71	19.03	8284072
2020-03-09	17.36	18.15	15.60	15.64	4734930
2020-03-10	16.82	17.04	15.11	16.43	8148440
2020-03-11	17.78	18.01	16.08	16.43	14845510
2020-03-12	15.15	15.33	13.42	13.43	7277949
2020-03-13	14.79	15.21	12.97	15.14	7363611
2020-03-16	12.64	13.30	10.79	10.85	7763622
2020-03-17	11.35	11.39	9.80	10.00	7715412
2020-03-18	9.29	9.74	7.90	9.31	9134726
2020-03-19	9.00	13.30	8.83	12.47	7689814
2020-03-20	12.95	13.96	11.54	11.67	9472559
2020-03-23	11.47	11.48	10.27	10.63	6339321
2020-03-24	11.69	15.68	11.69	14.99	8137446
2020-03-25	15.00	16.70	14.38	14.50	8540183
2020-03-26	15.75	16.47	14.75	15.31	10867354
2020-03-27	14.23	14.82	13.50	14.24	5393752
2020-03-30	14.00	14.86	13.25	14.44	6187927
2020-03-31	14.56	14.75	12.78	13.05	7219983
2020-04-01	12.04	12.18	11.50	11.96	5224572
2020-04-02	11.69	13.09	11.60	12.49	6126532
2020-04-03	12.43	12.65	11.35	11.67	3488858
2020-04-06	12.83	13.87	12.64	13.52	7730572
2020-04-07	14.85	15.70	13.73	13.91	7388068
2020-04-08	14.30	15.84	14.15	15.80	4952339
2020-04-09	16.75	17.72	15.80	16.09	5739575
2020-04-13	16.10	16.24	15.22	15.59	3984835
2020-04-14	15.85	16.14	15.18	15.38	4959542
2020-04-15	14.34	14.87	13.61	14.36	5991723
2020-04-16	14.51	14.56	13.21	13.57	4030251
2020-04-17	14.07	15.37	14.07	15.33	4202209
2020-04-20	14.80	15.46	14.52	15.07	3879117
2020-04-21	14.45	14.84	14.01	14.41	2952314
2020-04-22	14.92	14.97	14.42	14.71	3309028
2020-04-23	15.00	15.87	14.94	15.34	4837383
2020-04-24	15.43	16.24	15.43	15.92	6691509
2020-04-27	15.89	16.97	15.80	16.87	3826256
2020-04-28	17.75	18.51	17.47	17.98	5448608
2020-04-29	19.04	19.33	18.36	18.82	4961411
2020-04-30	18.20	18.56	17.59	18.13	3124758
2020-05-01	17.18	17.41	16.31	16.79	2313590
2020-05-04	16.50	16.83	15.88	16.59	1995676
2020-05-05	17.44	17.68	16.48	16.53	2342211
2020-05-06	16.74	17.05	16.09	16.21	2941455
2020-05-07	16.74	17.71	16.69	17.33	6119039
2020-05-08	17.74	17.91	17.19	17.65	2240776
2020-05-11	17.08	17.24	16.35	16.70	2833136
2020-05-12	16.83	17.11	15.81	15.82	2650511
2020-05-13	15.39	15.42	14.39	14.66	4283568
2020-05-14	14.21	15.22	13.65	15.15	3024842
2020-05-15	14.80	15.36	14.52	15.28	5436318
2020-05-18	16.64	17.17	16.51	16.73	4447001
2020-05-19	16.51	16.73	15.78	16.16	2477285
2020-05-20	16.51	17.23	16.48	16.98	4629782
2020-05-21	16.84	16.93	15.81	15.85	2842445
2020-05-22	15.95	15.98	15.06	15.48	5049201
2020-05-26	16.59	16.67	16.20	16.36	5131206
2020-05-27	17.23	17.73	16.31	17.68	5837974
2020-05-28	17.60	17.65	16.33	16.57	6444568
2020-05-29	14.95	15.35	14.00	14.21	29835425
2020-06-01	14.30	14.81	14.02	14.76	9545984
2020-06-02	15.00	16.28	14.97	16.16	9025664
2020-06-03	16.92	17.93	16.82	17.85	9362329
2020-06-04	17.65	18.15	17.13	17.60	5535866
2020-06-05	19.21	19.46	17.90	18.00	5945862
2020-06-08	19.20	19.68	18.65	19.56	4502327
2020-06-09	18.91	19.00	17.91	18.14	4474786
2020-06-10	18.02	18.18	16.93	16.94	5270448
2020-06-11	15.50	15.82	14.76	14.77	5245892
2020-06-12	15.86	16.40	15.29	16.27	4678553
2020-06-15	15.30	16.58	14.94	16.39	4045988
2020-06-16	17.34	17.49	15.87	16.22	5188386
2020-06-17	16.25	16.39	15.66	15.81	2919810
2020-06-18	15.56	16.08	15.22	15.66	3087888
2020-06-19	16.01	16.42	15.41	15.43	6028337
2020-06-22	15.31	15.59	14.86	15.49	3576903
2020-06-23	15.75	16.29	15.60	16.24	4659840
2020-06-24	15.64	15.79	14.94	15.04	3869785
2020-06-25	14.94	15.98	14.82	15.91	7065814
2020-06-26	15.74	15.79	15.11	15.48	5440615
2020-06-29	15.57	16.09	15.22	16.08	3557608
2020-06-30	15.99	16.59	15.87	16.50	3418678
2020-07-01	16.45	16.87	15.62	16.14	12751779
2020-07-02	16.68	17.06	16.10	16.15	3522301
2020-07-06	16.51	16.58	15.08	15.29	6106550
2020-07-07	15.05	15.80	14.95	15.28	5368834
2020-07-08	15.32	15.54	15.00	15.46	2846692
2020-07-09	15.35	15.37	14.73	15.16	2518488
2020-07-10	15.07	15.56	14.92	15.49	3200098
2020-07-13	15.67	16.01	15.44	15.51	3319151
2020-07-14	15.34	15.48	15.07	15.41	2681807
2020-07-15	15.74	16.49	15.73	16.42	3929719
2020-07-16	16.10	16.94	15.97	16.66	2932382
2020-07-17	16.72	16.96	16.54	16.81	2600236
2020-07-20	16.72	17.02	16.43	16.90	1925383
2020-07-21	17.18	17.61	17.04	17.10	2312624
2020-07-22	16.91	17.44	16.79	17.28	1570234
2020-07-23	17.18	17.79	17.16	17.53	2117959
2020-07-24	17.51	17.71	17.06	17.15	2027862
2020-07-27	17.09	17.20	16.71	17.13	2415041
2020-07-28	17.12	17.38	16.92	16.94	1633698
2020-07-29	17.00	17.89	16.92	17.80	2761933
2020-07-30	17.36	17.86	16.80	17.76	1817749
2020-07-31	17.62	17.99	17.35	17.91	2019289
2020-08-03	17.88	18.71	17.57	18.15	12474021
2020-08-04	18.23	18.50	18.04	18.24	2565980
2020-08-05	18.50	18.74	18.31	18.48	2090945
2020-08-06	18.19	18.86	18.03	18.69	2860281
2020-08-07	19.00	20.64	18.84	19.90	6480403
2020-08-10	19.86	20.48	19.86	20.26	3932082
2020-08-11	20.72	21.19	20.01	20.02	3624084
2020-08-12	20.08	20.21	19.56	19.60	3226949
2020-08-13	19.38	19.86	19.27	19.64	2189788
2020-08-14	19.47	20.72	19.39	20.41	2713230
2020-08-17	20.51	20.97	20.12	20.15	2522290
2020-08-18	20.16	20.16	19.28	19.37	2784774
2020-08-19	19.34	19.90	19.30	19.71	1984458
2020-08-20	19.42	19.64	19.12	19.13	1618259
2020-08-21	19.17	19.22	18.55	18.68	1506797
2020-08-24	18.76	19.06	18.29	18.94	2029489
2020-08-25	19.16	19.31	18.78	19.21	1581025
2020-08-26	19.48	19.64	19.02	19.46	1799464
2020-08-27	19.51	19.84	19.31	19.76	1864735
2020-08-28	19.96	20.59	19.79	20.56	2033606
2020-08-31	20.44	20.44	19.94	19.98	2684887
2020-09-01	19.75	20.06	19.58	20.04	1992543
2020-09-02	20.09	22.43	19.95	22.37	8137294
2020-09-03	22.60	22.70	21.16	21.35	4165187
2020-09-04	21.10	21.44	20.21	20.65	3655073
2020-09-08	20.20	20.64	19.92	19.96	2594759
2020-09-09	20.23	20.23	19.30	20.10	2219123
2020-09-10	20.51	20.56	19.42	19.58	2386633
2020-09-11	19.56	19.65	19.25	19.55	1891971
2020-09-14	19.82	20.26	19.70	20.19	2011997
2020-09-15	20.22	20.28	19.53	19.56	1718732
2020-09-16	19.85	19.91	19.35	19.41	3366350
2020-09-17	19.00	19.09	18.65	18.87	2730198
2020-09-18	18.68	18.70	18.06	18.46	7785040
2020-09-21	17.93	17.99	17.23	17.32	3128442
2020-09-22	17.41	17.54	16.58	17.13	3046707
2020-09-23	17.17	17.40	16.27	16.28	3448460
2020-09-24	16.00	16.38	15.64	16.18	3679781
2020-09-25	15.91	16.46	15.82	16.32	2376837
2020-09-28	16.82	17.34	16.60	17.09	2909236
2020-09-29	16.98	17.87	16.91	17.70	3673926
2020-09-30	17.79	18.37	17.74	17.85	3471199
2020-10-01	18.08	18.82	18.04	18.81	2817755
2020-10-02	18.04	18.60	17.85	18.36	2685396
2020-10-05	18.75	18.88	18.41	18.71	1325970
2020-10-06	18.92	19.20	17.81	17.89	1808706
2020-10-07	18.01	18.45	17.99	18.44	2029590
2020-10-08	18.77	20.18	18.61	19.99	3843885
2020-10-09	20.30	20.37	19.95	20.05	2255872
2020-10-12	20.07	20.20	19.81	20.18	1646464
2020-10-13	20.04	20.49	20.00	20.21	2149728
2020-10-14	20.26	21.02	19.96	19.97	2312487
2020-10-15	19.60	20.21	19.44	20.18	1734357
2020-10-16	20.29	20.82	20.13	20.59	1684620
2020-10-19	20.59	20.77	19.79	19.89	1793311
2020-10-20	20.06	20.44	19.89	20.01	1492787
2020-10-21	19.99	20.15	19.65	19.84	1125385
2020-10-22	19.90	20.07	19.50	19.94	1170170
2020-10-23	20.10	20.15	19.51	19.84	1646370
2020-10-26	19.36	19.46	18.38	18.64	2279586
2020-10-27	18.66	18.89	17.81	17.85	1801590
2020-10-28	17.30	17.94	16.88	17.64	3335640
2020-10-29	17.50	18.45	17.36	18.25	2894983
2020-10-30	18.10	18.44	17.59	18.42	2875712
2020-11-02	18.65	19.22	18.38	18.96	2602211
2020-11-03	19.33	19.90	19.21	19.53	2001876
2020-11-04	19.67	19.86	18.96	19.07	1945176
2020-11-05	19.44	19.94	19.41	19.58	4101245
2020-11-06	20.24	20.40	18.03	18.11	4827941
2020-11-09	19.09	20.93	18.90	19.54	4786161
2020-11-10	19.65	21.17	19.55	21.06	4166043
2020-11-11	21.15	21.37	20.51	21.02	3470541
2020-11-12	20.69	20.84	20.06	20.28	3536179
2020-11-13	20.66	21.15	20.35	20.50	3170748
2020-11-16	21.41	22.21	20.78	21.50	3096586
2020-11-17	21.60	22.17	21.14	22.05	2419451
2020-11-18	22.05	23.24	21.96	22.28	3116499
2020-11-19	22.05	22.21	21.47	22.03	1592330
2020-11-20	21.99	22.27	21.40	21.46	2033834
2020-11-23	21.73	22.32	21.73	22.19	2326809
2020-11-24	22.72	23.78	22.62	23.67	1824747
2020-11-25	23.64	23.64	22.99	23.56	1877368
2020-11-27	23.56	23.77	23.16	23.28	702315
2020-11-30	23.00	23.04	21.82	21.91	2447305
2020-12-01	22.32	22.72	21.93	22.14	2372615
2020-12-02	21.80	22.46	21.63	22.34	1674533
2020-12-03	22.50	23.97	22.47	23.76	2946533
2020-12-04	23.90	25.47	23.80	24.95	3017478
2020-12-07	24.76	24.76	23.90	24.19	2864390
2020-12-08	24.18	24.42	24.01	24.24	2275315
2020-12-09	24.37	24.91	24.30	24.84	1881151
2020-12-10	24.34	25.16	24.33	24.85	1852629
2020-12-11	24.74	25.04	23.81	23.93	2467008
2020-12-14	24.27	24.37	23.21	23.24	1799614
2020-12-15	23.45	23.65	22.91	23.43	1789993
2020-12-16	23.43	23.46	22.88	23.06	1866766
2020-12-17	23.32	23.75	23.14	23.39	2017789
2020-12-18	23.38	23.69	22.91	23.10	3820068
2020-12-21	22.48	23.17	22.36	23.01	2176428
2020-12-22	23.01	23.09	22.65	22.69	1355855
2020-12-23	22.90	23.44	22.76	22.89	2516816
2020-12-24	23.08	23.20	22.74	22.90	580729
2020-12-28	23.21	24.54	23.08	24.06	2669208
2020-12-29	24.20	24.20	23.34	23.66	2841344
2020-12-30	23.73	24.82	23.62	24.34	4084510
2020-12-31	24.59	25.96	24.34	25.75	4404731
2021-01-04	26.95	28.14	25.56	25.92	7401512
2021-01-05	26.21	27.35	26.00	26.88	3705486
2021-01-06	25.87	27.43	25.87	26.45	4121433
2021-01-07	29.01	29.61	27.75	28.91	12353734
2021-01-08	29.20	30.14	28.92	29.60	7229359
2021-01-11	28.47	28.84	28.22	28.39	3505086
2021-01-12	28.20	28.65	27.90	28.30	2069700
2021-01-13	28.42	28.78	28.09	28.26	2715687
2021-01-14	28.46	29.10	28.29	28.97	1352508
2021-01-15	28.64	29.76	27.99	28.50	3412174
2021-01-19	28.50	28.67	28.03	28.21	2259313
2021-01-20	28.43	28.97	28.25	28.82	1474857
2021-01-21	28.95	29.94	28.71	29.30	2415935
2021-01-22	28.76	29.52	28.73	29.23	2523545
2021-01-25	29.22	29.39	28.59	29.15	2522767
2021-01-26	29.32	29.45	28.90	29.35	1641355
2021-01-27	28.62	29.21	28.20	28.47	2840961
2021-01-28	28.93	29.69	28.16	29.24	3145857
2021-01-29	28.66	29.11	28.16	28.20	2298093
2021-02-01	28.50	29.31	24.17	25.50	13660018
2021-02-02	26.44	26.44	25.10	25.66	7067321
2021-02-03	25.68	26.09	25.26	25.62	3607237
2021-02-04	25.64	26.50	25.40	26.44	3577770
2021-02-05	26.44	26.65	25.58	25.94	4760150
2021-02-08	26.23	26.40	24.86	25.48	4159450
2021-02-09	25.44	26.70	25.21	26.42	3110984
2021-02-10	26.51	26.57	25.59	25.71	2204743
2021-02-11	25.66	26.15	25.39	25.63	1626872
2021-02-12	26.19	26.31	25.51	25.79	2609346
2021-02-16	25.65	26.00	25.41	25.89	3293862
2021-02-17	25.71	26.03	25.34	26.00	2529068
2021-02-18	25.81	26.14	25.49	25.49	1776596
2021-02-19	25.86	26.26	25.73	25.81	2621515
2021-02-22	25.50	26.47	25.50	25.99	2330690
2021-02-23	25.80	25.86	25.06	25.60	2932281
2021-02-24	25.70	26.34	25.58	26.02	2319746
2021-02-25	26.04	26.20	24.83	24.89	2344394
2021-02-26	24.79	25.62	24.20	25.22	2661478
2021-03-01	25.77	26.30	25.67	25.96	2504029
2021-03-02	25.75	26.10	25.66	25.71	1445611
2021-03-03	25.85	26.48	25.74	26.22	1754295
2021-03-04	26.29	26.90	25.30	25.86	2757057
2021-03-05	26.26	27.33	25.49	27.29	3971589
2021-03-08	27.55	28.68	27.47	28.02	4417559
2021-03-09	28.37	28.82	27.91	28.25	2907183
2021-03-10	28.26	29.09	28.12	29.00	2137988
2021-03-11	28.88	29.43	28.69	28.80	1973488
2021-03-12	28.73	29.49	28.73	29.02	1386690
2021-03-15	29.00	29.56	28.95	29.43	1154530
2021-03-16	29.37	29.37	28.03	28.29	1733815
2021-03-17	28.00	28.78	27.91	28.66	1725469
2021-03-18	28.57	29.36	28.01	28.16	2815718
2021-03-19	28.02	28.47	27.57	28.03	3100467
2021-03-22	28.10	28.10	27.51	27.72	1846598
2021-03-23	27.59	27.69	26.19	26.46	3038720
2021-03-24	26.73	27.37	26.34	26.35	1553181
2021-03-25	26.08	27.48	25.80	27.36	1876367
2021-03-26	27.64	28.45	27.51	28.39	2857950
2021-03-29	28.36	28.93	28.19	28.54	2218708
2021-03-30	29.80	31.25	29.50	31.14	4823153
2021-03-31	31.35	31.94	31.10	31.26	5132134
2021-04-01	31.39	31.47	30.61	30.83	2241530
2021-04-05	30.82	32.04	30.76	31.85	2333862
2021-04-06	31.53	31.87	31.16	31.25	1615456
2021-04-07	31.21	31.65	30.78	31.20	2455803
2021-04-08	31.23	31.49	30.56	31.46	1565684
2021-04-09	31.40	31.68	30.98	31.44	1559240
2021-04-12	31.59	32.29	31.38	32.29	2509332
2021-04-13	32.14	32.25	31.05	31.15	3060252
2021-04-14	31.10	32.39	31.10	31.78	2900560
2021-04-15	32.01	32.45	31.52	31.96	1622895
2021-04-16	32.12	32.24	31.44	31.65	1426587
2021-04-19	31.51	31.81	31.31	31.64	1717089
2021-04-20	31.70	31.76	30.66	31.04	1855802
2021-04-21	30.85	31.82	30.80	31.73	1535347
2021-04-22	31.76	31.95	31.11	31.29	1417737
2021-04-23	31.28	32.00	31.11	31.87	1403755
2021-04-26	32.09	32.35	31.59	31.65	1113086
2021-04-27	31.61	31.99	31.19	31.90	1162636
2021-04-28	32.11	32.24	31.71	31.88	1429322
2021-04-29	32.03	33.63	32.00	33.43	3154317
2021-04-30	33.07	33.28	32.67	32.91	1822111
2021-05-03	33.21	33.86	33.02	33.67	1690050
2021-05-04	33.53	33.78	32.54	32.70	2674105
2021-05-05	32.96	33.79	32.79	33.74	1388019
2021-05-06	33.82	33.85	32.87	33.80	1965845
2021-05-07	33.46	34.71	33.33	34.50	1859044
2021-05-10	34.44	35.30	34.30	34.52	1775990
2021-05-11	33.95	34.48	33.27	34.03	3087493
2021-05-12	33.81	34.37	33.31	33.84	4034682
2021-05-13	33.97	35.71	33.86	35.51	2596519
2021-05-14	36.00	36.96	35.70	36.86	2073157
2021-05-17	36.58	36.90	36.02	36.76	1879733
2021-05-18	36.70	37.12	36.44	36.76	1932048
2021-05-19	36.11	37.00	35.50	36.93	3416803
2021-05-20	36.98	37.18	36.00	36.83	2066591
2021-05-21	36.99	37.75	36.89	37.28	3043684
2021-05-24	37.52	37.65	36.71	37.33	2656362
2021-05-25	37.50	37.75	36.62	36.94	2259009
2021-05-26	37.01	37.46	36.45	36.92	3542731
2021-05-27	36.63	38.94	36.50	38.39	5113393
2021-05-28	38.74	38.74	37.40	37.92	1627128
2021-06-01	37.86	38.14	37.60	38.11	1715496
2021-06-02	38.90	40.38	38.36	39.76	4228517
2021-06-03	39.39	40.48	39.01	40.36	2179553
2021-06-04	40.40	40.48	39.26	39.89	1661463
2021-06-07	40.38	40.72	39.91	40.36	1815145
2021-06-08	40.02	40.62	39.85	40.33	2201620
2021-06-09	40.29	40.53	39.82	40.41	1771684
2021-06-10	41.01	41.61	40.75	41.27	2086969
2021-06-11	41.32	41.50	40.83	41.42	1794383
2021-06-14	41.42	41.75	40.83	41.04	3116624
2021-06-15	41.11	41.35	40.76	41.14	1947875
2021-06-16	40.99	41.30	40.66	40.97	2425126
2021-06-17	40.93	40.93	37.75	37.89	5121645
2021-06-18	37.12	37.58	36.15	36.27	6043767
2021-06-21	36.72	38.00	36.70	37.63	2638988
2021-06-22	37.45	38.10	37.07	37.85	2388201
2021-06-23	37.84	38.16	37.49	37.53	2286461
2021-06-24	37.90	38.51	37.65	38.25	2161315
2021-06-25	38.37	39.67	38.17	39.46	3882221
2021-06-28	39.40	39.46	38.60	39.04	1770092
2021-06-29	39.23	39.91	39.02	39.04	2508530
2021-06-30	38.93	39.18	38.38	38.94	2430610
2021-07-01	39.22	40.60	39.06	40.39	2974754
2021-07-02	40.50	40.75	40.03	40.54	1948106
2021-07-06	40.37	40.42	38.86	39.21	3200889
2021-07-07	38.97	39.52	38.28	38.94	2184506
2021-07-08	38.13	39.54	37.59	39.19	1658963
2021-07-09	39.86	40.47	39.53	39.73	2144050
2021-07-12	39.40	40.37	39.10	40.28	1135287
2021-07-13	39.96	40.18	39.53	39.75	1394502
2021-07-14	39.93	40.39	39.28	39.45	1359104
2021-07-15	39.15	39.64	38.87	39.31	1873058
2021-07-16	39.54	39.78	38.26	38.29	1355419
2021-07-19	37.18	37.87	36.75	37.57	2074656
2021-07-20	37.73	38.97	37.45	38.63	1957031
2021-07-21	39.06	39.62	38.90	39.07	2179213
2021-07-22	39.17	39.47	38.66	38.71	1593389
2021-07-23	39.19	39.39	38.61	39.34	1261017
2021-07-26	39.45	39.99	39.41	39.82	1018989
2021-07-27	39.27	39.59	38.87	39.39	1105532
2021-07-28	39.62	39.98	38.92	39.75	1204567
2021-07-29	40.00	40.97	39.81	40.67	1190660
2021-07-30	40.49	40.65	39.85	39.98	1294580
2021-08-02	40.00	43.93	39.85	42.61	6731180
2021-08-03	44.00	44.18	42.08	43.42	2753751
2021-08-04	43.13	43.31	42.07	42.18	2438423
2021-08-05	40.89	41.15	37.91	38.72	4025184
2021-08-06	39.13	41.79	38.92	41.09	2614933
2021-08-09	40.86	41.52	40.25	40.41	2480786
2021-08-10	40.21	40.75	39.88	40.47	1159234
2021-08-11	40.98	41.25	39.87	41.24	1243436
2021-08-12	41.09	41.60	40.72	41.58	1775595
2021-08-13	41.35	41.35	40.76	41.23	1085986
2021-08-16	41.20	41.91	40.30	41.75	1274304
2021-08-17	40.01	40.44	36.68	36.81	4719075
2021-08-18	36.76	37.58	36.30	36.33	2021671
2021-08-19	36.00	36.00	33.78	35.31	3106906
2021-08-20	35.46	35.68	34.67	35.44	2425118
2021-08-23	35.73	36.31	35.45	36.07	1646772
2021-08-24	36.79	37.25	36.46	36.71	1246356
2021-08-25	36.71	37.44	36.32	37.21	1185570
2021-08-26	37.22	37.33	36.47	36.71	1062193
2021-08-27	36.81	37.49	36.74	37.35	1129158
2021-08-30	37.50	37.50	36.20	36.28	1837749
2021-08-31	36.20	36.75	35.95	36.72	1498570
2021-09-01	36.88	36.99	33.27	34.86	7994972
2021-09-02	34.83	35.98	34.79	35.64	2264503
2021-09-03	35.45	36.05	35.13	36.02	1982929
2021-09-07	36.35	36.75	35.95	35.98	3294585
2021-09-08	35.90	35.90	35.00	35.39	1465880
2021-09-09	35.20	35.86	35.08	35.49	1089977
2021-09-10	35.76	35.81	34.36	34.37	1296412
2021-09-13	35.01	36.13	34.71	35.98	1427343
2021-09-14	36.76	36.76	35.25	35.38	1837208
2021-09-15	35.40	35.96	34.52	35.74	1767552
2021-09-16	35.72	36.34	35.34	35.99	1293806
2021-09-17	35.77	36.66	35.77	35.96	3096398
2021-09-20	34.80	35.32	34.32	34.98	2011948
2021-09-21	35.43	35.43	34.11	34.50	1190569
2021-09-22	34.48	35.09	34.44	34.78	1405283
2021-09-23	35.10	35.44	34.63	35.18	1019059
2021-09-24	35.10	35.24	34.67	34.93	700570
2021-09-27	35.03	35.96	34.92	35.51	1283691
2021-09-28	35.43	35.56	34.44	34.52	1017615
2021-09-29	34.58	34.78	34.13	34.29	1097729
2021-09-30	34.36	34.50	33.39	33.61	3121988
2021-10-01	34.00	34.99	33.67	34.73	1667291
2021-10-04	34.75	35.17	34.42	34.71	1677559
2021-10-05	35.03	35.59	34.52	35.10	2093658
2021-10-06	34.51	34.89	33.46	34.34	1743925
2021-10-07	34.58	35.03	34.50	34.65	904352
2021-10-08	34.59	35.03	34.29	34.35	711597
2021-10-11	34.34	34.40	33.65	33.73	1403703
2021-10-12	33.61	33.87	33.10	33.27	1720159
2021-10-13	33.29	33.57	32.56	33.40	2090106
2021-10-14	33.89	34.67	33.85	34.60	1661661
2021-10-15	34.95	35.47	34.83	34.92	1144169
2021-10-18	34.68	35.01	34.41	34.68	1461709
2021-10-19	34.80	34.80	34.26	34.48	1088624
2021-10-20	34.62	35.30	34.53	34.84	1300532
2021-10-21	34.65	35.10	34.31	34.97	1409672
2021-10-22	35.10	35.19	34.52	34.57	762131
2021-10-25	34.62	34.62	33.91	34.05	850726
2021-10-26	34.03	34.05	32.63	32.78	1897157
2021-10-27	32.75	33.04	32.11	32.30	1357775
2021-10-28	32.42	32.91	32.35	32.63	963201
2021-10-29	32.55	33.00	32.30	32.57	1549345
2021-11-01	32.83	33.94	32.76	33.37	1954332
2021-11-02	33.39	33.56	32.77	32.98	1758212
2021-11-03	32.76	33.21	32.11	32.48	2177956
2021-11-04	32.95	34.60	32.39	33.83	2744175
2021-11-05	34.51	34.91	34.18	34.33	1846310
2021-11-08	34.44	34.86	33.35	33.38	1475950
2021-11-09	33.42	33.91	33.14	33.81	1623488
2021-11-10	33.56	33.86	33.30	33.58	1640935
2021-11-11	33.78	34.37	33.75	33.98	1214394
2021-11-12	33.96	34.17	33.32	33.34	815895
2021-11-15	33.52	33.55	32.75	33.05	1238642
2021-11-16	33.03	33.50	32.23	32.28	1762869
2021-11-17	32.38	32.56	32.02	32.14	1275369
2021-11-18	32.14	32.38	31.38	32.13	1766830
2021-11-19	31.67	32.00	31.35	31.37	1876804
2021-11-22	31.61	31.86	31.11	31.12	1391102
2021-11-23	31.42	31.86	31.13	31.43	1393673
2021-11-24	31.07	31.87	31.06	31.63	1424097
2021-11-26	30.37	31.07	29.88	30.50	1849918
2021-11-29	31.02	31.40	30.69	31.02	2856692
2021-11-30	30.63	30.92	29.39	29.99	3144842
2021-12-01	30.61	31.15	29.49	29.58	2984232
2021-12-02	29.72	30.78	29.59	30.54	2386867
2021-12-03	30.70	31.14	29.90	30.19	2476490
2021-12-06	30.59	31.22	30.38	30.76	2628867
2021-12-07	31.18	32.01	31.18	31.45	2703215
2021-12-08	31.41	31.82	31.25	31.30	1657267
2021-12-09	31.06	31.06	30.28	30.58	2723650
2021-12-10	30.85	31.21	30.62	30.86	1964864
2021-12-13	30.86	31.26	30.53	30.66	2062673
2021-12-14	30.47	31.69	30.36	30.80	2096773
2021-12-15	30.62	30.89	29.72	30.66	2137041
2021-12-16	30.99	32.06	30.90	31.43	2323770
2021-12-17	31.11	31.31	30.59	30.63	5681420
2021-12-20	29.80	30.06	29.14	29.98	1900491
2021-12-21	30.29	31.38	30.24	31.35	1823885
2021-12-22	31.42	31.98	31.41	31.96	1355896
2021-12-23	31.99	32.88	31.96	32.57	1072776
2021-12-27	32.72	32.89	32.20	32.79	849597
2021-12-28	32.73	33.22	32.69	32.75	959427
2021-12-29	32.56	32.93	32.43	32.43	785246
2021-12-30	32.48	32.83	32.35	32.39	633098
2021-12-31	32.27	32.54	32.18	32.19	835218
2022-01-03	32.40	33.29	32.29	33.23	1478950
2022-01-04	33.62	34.43	33.41	34.11	2117767
2022-01-05	34.29	34.64	33.42	33.47	1209708
2022-01-06	33.61	34.07	32.96	33.73	1219708
2022-01-07	33.63	33.88	33.23	33.34	1417711
2022-01-10	32.83	33.00	32.15	32.90	1211920
2022-01-11	32.98	33.30	32.46	33.07	1414676
2022-01-12	33.37	34.18	33.31	33.48	885759
2022-01-13	33.83	34.57	33.51	34.09	1523350
2022-01-14	33.61	34.12	33.31	33.99	1406533
2022-01-18	33.67	33.72	32.49	32.57	2330087
2022-01-19	32.56	33.06	31.91	32.01	1935910
2022-01-20	32.01	32.77	31.71	32.03	1637041
2022-01-21	31.89	31.89	30.51	30.54	1455000
2022-01-24	29.61	30.36	28.82	30.32	2212494
2022-01-25	29.68	30.02	28.82	29.44	2164793
2022-01-26	29.95	30.45	28.95	29.32	1289817
2022-01-27	29.80	30.30	28.74	28.99	1223247
2022-01-28	28.79	29.67	28.57	29.66	1098484
2022-01-31	29.40	30.10	29.26	30.08	1929284
2022-02-01	30.01	30.85	29.75	30.79	1544475
2022-02-02	30.78	30.84	30.24	30.69	1737686
2022-02-03	32.35	35.41	31.76	34.91	4647396
2022-02-04	34.77	36.38	34.77	36.03	3155465
2022-02-07	36.33	37.53	36.16	37.33	2836300
2022-02-08	37.66	38.90	37.35	38.82	3803872
2022-02-09	39.13	39.65	38.30	38.63	2681126
2022-02-10	38.38	38.82	37.48	37.81	1738036
2022-02-11	37.84	38.20	36.64	36.84	1715820
2022-02-14	36.88	37.20	36.11	36.68	2530579
2022-02-15	37.17	37.78	36.79	37.36	1271658
2022-02-16	36.94	37.59	36.68	37.35	1444478
2022-02-17	36.95	37.16	35.61	35.79	1787957
2022-02-18	35.73	36.42	35.31	35.62	1995002
2022-02-22	35.50	36.04	34.82	35.14	2239670
2022-02-23	35.40	35.54	34.20	34.44	2169647
2022-02-24	33.25	35.24	32.89	35.06	2067098
2022-02-25	35.15	35.75	34.82	35.53	1570773
2022-02-28	34.55	34.96	33.65	34.03	2614147
2022-03-01	33.79	33.89	29.96	30.09	4502619
2022-03-02	29.90	31.71	29.90	31.61	5753262
2022-03-03	31.78	32.08	30.84	31.34	3663314
2022-03-04	30.72	30.86	29.49	30.00	4499476
2022-03-07	29.86	30.03	28.91	28.95	2849296
2022-03-08	29.23	31.41	29.03	30.86	2949156
2022-03-09	30.69	30.94	29.97	29.98	3548586
2022-03-10	29.61	30.23	29.41	30.11	3337586
2022-03-11	30.51	31.06	30.26	30.56	1822170
2022-03-14	30.87	31.22	30.47	30.50	1957462
2022-03-15	30.68	31.31	30.36	31.12	2727236
2022-03-16	31.62	33.18	31.62	32.76	2699762
2022-03-17	32.32	32.71	32.00	32.61	2113921
2022-03-18	32.50	33.28	32.18	33.20	4438109
2022-03-21	33.29	33.72	32.70	32.99	1630480
2022-03-22	33.06	33.65	32.98	33.46	1805980
2022-03-23	33.14	33.23	31.97	32.27	1605185
2022-03-24	32.51	33.17	32.21	32.77	1708581
2022-03-25	32.96	33.66	32.80	33.54	1510598
2022-03-28	33.33	33.44	32.56	32.93	1379506
2022-03-29	33.15	34.13	32.94	33.93	1195962
2022-03-30	33.78	34.12	32.83	33.10	1405325
2022-03-31	32.83	33.20	32.63	32.63	1466686
2022-04-01	32.62	32.81	31.00	31.35	1820884
2022-04-04	31.27	32.22	31.24	31.86	2481646
2022-04-05	31.85	31.85	30.47	30.77	1712135
2022-04-06	30.40	30.84	30.06	30.40	2023122
2022-04-07	30.36	30.69	29.85	30.41	1509509
2022-04-08	30.41	31.22	29.98	30.71	1850612
2022-04-11	30.52	31.40	30.52	30.88	1560679
2022-04-12	31.04	31.55	30.69	30.70	1041048
2022-04-13	30.54	31.07	30.36	31.01	834028
2022-04-14	31.20	31.73	31.03	31.25	1267441
2022-04-18	31.13	31.64	30.98	31.19	1632432
2022-04-19	31.25	31.91	31.06	31.41	1688519
2022-04-20	31.65	32.64	31.50	31.89	1375408
2022-04-21	31.81	32.07	30.64	30.71	1389549
2022-04-22	30.59	30.67	29.39	29.43	1458724
2022-04-25	29.06	30.14	28.81	30.14	2218795
2022-04-26	29.72	29.92	29.11	29.16	1714151
2022-04-27	29.14	29.88	28.69	28.85	1996381
2022-04-28	29.30	29.66	28.54	29.58	2271796
2022-04-29	29.51	29.93	28.63	28.70	1787675
2022-05-02	28.68	29.39	28.50	29.37	1486452
2022-05-03	29.50	30.40	29.46	29.89	1517803
2022-05-04	30.07	30.89	29.80	30.89	2391804
2022-05-05	30.31	30.69	29.13	29.73	1535582
2022-05-06	29.65	29.82	28.75	29.42	1320575
2022-05-09	28.85	29.06	27.83	28.19	4884286
2022-05-10	28.46	28.74	27.43	28.29	1988517
2022-05-11	28.34	28.89	27.40	27.55	2330557
2022-05-12	27.57	28.28	27.28	28.12	2374648
2022-05-13	28.52	29.91	28.28	29.67	2328798
2022-05-16	29.45	30.06	29.16	29.63	1675338
2022-05-17	30.28	30.78	30.17	30.69	2214843
2022-05-18	30.20	30.41	28.62	29.14	2305963
2022-05-19	28.73	30.07	28.65	29.64	2185159
2022-05-20	30.03	30.32	28.97	29.60	2284912
2022-05-23	30.17	30.43	29.69	30.06	1714053
2022-05-24	29.79	29.91	28.72	29.44	2163061
2022-05-25	29.29	29.69	28.91	29.45	3775103
2022-05-26	29.65	34.28	29.51	34.16	5632700
2022-05-27	34.21	35.96	34.21	35.08	2323672
2022-05-31	34.66	35.58	34.66	35.22	2876010
2022-06-01	35.43	35.86	34.11	34.57	1581058
2022-06-02	34.52	35.15	34.11	35.13	1878722
2022-06-03	34.82	35.37	34.49	35.25	1912554
2022-06-06	35.81	36.00	35.30	35.40	1551526
2022-06-07	35.02	35.72	34.78	35.69	1683271
2022-06-08	35.55	36.00	35.16	35.24	1210156
2022-06-09	35.09	35.27	34.42	34.49	1455224
2022-06-10	33.78	34.06	32.71	32.74	1498822
2022-06-13	31.84	32.29	30.00	30.15	2183026
2022-06-14	30.31	31.34	30.01	31.12	1972165
2022-06-15	31.49	32.81	31.49	32.34	1855505
2022-06-16	31.46	31.46	29.37	29.75	2282345
2022-06-17	30.05	30.48	29.08	30.19	4997664
2022-06-21	30.74	31.05	30.21	30.68	1897958
2022-06-22	30.02	31.12	30.01	30.54	1629831
2022-06-23	30.53	30.61	29.91	30.29	834850
2022-06-24	30.62	32.18	30.40	32.15	1667599
2022-06-27	32.25	32.50	31.63	32.32	1464899
2022-06-28	32.73	33.12	31.19	31.31	917643
2022-06-29	31.20	31.21	30.14	30.53	713577
2022-06-30	29.91	30.71	29.44	30.31	1777487
2022-07-01	30.17	30.80	29.33	29.94	901866
2022-07-05	29.22	29.90	28.70	29.89	1188512
2022-07-06	29.83	29.96	28.76	29.32	1383203
2022-07-07	29.79	30.13	29.63	29.87	1171503
2022-07-08	30.00	30.02	29.31	29.87	1176247
2022-07-11	29.42	29.71	29.08	29.26	824036
2022-07-12	28.85	29.29	28.51	28.66	1605171
2022-07-13	28.10	28.66	27.80	28.55	1194161
2022-07-14	27.87	28.10	27.32	27.95	1420470
2022-07-15	28.51	28.82	27.96	28.74	988225
2022-07-18	29.17	29.52	28.93	29.01	1171949
2022-07-19	29.51	30.96	29.49	30.79	1283747
2022-07-20	30.30	30.82	30.11	30.80	1044213
2022-07-21	30.56	31.31	30.55	31.27	887590
2022-07-22	31.53	31.71	30.82	31.00	820937
2022-07-25	31.29	31.40	30.84	31.16	783201
2022-07-26	30.89	31.13	30.22	30.49	758125
2022-07-27	30.70	31.74	30.70	31.69	903701
2022-07-28	31.70	31.96	31.14	31.65	799458
2022-07-29	31.63	31.99	31.45	31.60	1069978
2022-08-01	31.23	31.95	31.08	31.65	799683
2022-08-02	31.38	31.58	30.90	31.12	935223
2022-08-03	31.40	31.86	31.18	31.52	1862007
2022-08-04	29.06	29.26	25.07	26.15	8573519
2022-08-05	26.02	26.87	25.50	25.54	3265969
2022-08-08	25.60	26.68	25.60	26.22	2786074
2022-08-09	26.15	26.15	25.56	25.76	1953673
2022-08-10	26.27	26.72	26.22	26.33	2003352
2022-08-11	26.67	26.90	26.26	26.31	1566892
2022-08-12	26.32	26.73	26.23	26.64	1333676
2022-08-15	26.24	27.03	26.10	26.70	1446330
2022-08-16	26.77	26.88	26.53	26.68	1058917
2022-08-17	26.31	26.46	25.63	25.92	1432563
2022-08-18	25.91	26.32	25.66	26.23	922708
2022-08-19	26.00	26.19	25.48	25.93	1891977
2022-08-22	25.41	25.50	24.53	24.69	1490631
2022-08-23	24.83	25.32	24.61	25.11	1286604
2022-08-24	25.10	25.15	24.81	25.03	844425
2022-08-25	25.23	25.77	25.23	25.57	1044965
2022-08-26	25.70	26.22	24.31	24.33	1410420
2022-08-29	24.11	24.57	23.99	24.39	2285353
2022-08-30	24.55	24.61	24.15	24.51	1894769
2022-08-31	24.60	24.94	24.40	24.78	3048331
2022-09-01	24.51	26.98	24.51	26.70	7379359
2022-09-02	27.08	28.18	26.46	27.48	6643377
2022-09-06	27.52	27.90	26.35	26.40	2677873
2022-09-07	26.32	26.67	25.93	26.66	2466354
2022-09-08	26.39	26.86	25.96	26.60	2073160
2022-09-09	26.92	27.34	26.57	26.76	2127623
2022-09-12	26.94	28.45	26.64	28.36	4276930
2022-09-13	27.36	28.27	27.20	27.25	3634349
2022-09-14	27.31	27.75	26.73	27.63	3043882
2022-09-15	27.63	28.99	27.23	27.47	4041589
2022-09-16	27.00	27.41	25.99	27.04	7659567
2022-09-19	26.52	27.99	26.45	27.75	3508548
2022-09-20	27.78	28.50	26.88	27.05	7769838
2022-09-21	27.19	29.50	26.97	27.54	8622926
2022-09-22	27.61	27.88	26.09	26.30	3832113
2022-09-23	25.60	25.92	23.43	23.85	5275027
2022-09-26	23.69	24.47	23.56	23.57	2285360
2022-09-27	23.95	24.35	23.01	23.34	5852163
2022-09-28	23.36	24.29	23.35	24.08	2395220
2022-09-29	23.45	27.12	22.65	24.67	7820443
2022-09-30	24.62	25.15	24.34	24.48	4675763
2022-10-03	24.97	26.11	24.58	26.05	4069722
2022-10-04	26.90	28.46	26.41	27.40	8084709
2022-10-05	27.10	27.79	26.87	27.31	4160245
2022-10-06	27.22	27.49	26.74	26.89	2097189
2022-10-07	26.51	26.63	25.97	26.56	2060445
2022-10-10	26.66	26.91	25.98	26.78	3402508
2022-10-11	26.63	27.42	26.04	26.88	2304899
2022-10-12	27.08	27.38	26.70	26.70	1946482
2022-10-13	26.18	27.64	25.89	27.46	2206723
2022-10-14	27.56	27.87	26.98	27.13	1391934
2022-10-17	27.71	28.13	26.98	27.11	2232962
2022-10-18	27.80	28.19	27.23	28.04	2111843
2022-10-19	27.89	28.42	27.63	28.14	2313993
2022-10-20	28.29	29.28	28.07	28.35	1921020
2022-10-21	28.18	29.09	28.16	28.97	2559456
2022-10-24	28.96	29.28	28.27	28.78	4299063
2022-10-25	28.88	29.27	28.68	28.98	2084057
2022-10-26	29.20	29.74	28.87	29.05	2059303
2022-10-27	29.22	29.58	28.57	28.71	1525809
2022-10-28	28.81	29.98	28.81	29.89	2216470
2022-10-31	29.74	29.74	28.56	28.75	2761180
2022-11-01	29.21	29.42	28.69	28.82	2964378
2022-11-02	28.76	29.11	28.13	28.16	3776691
2022-11-03	27.66	27.66	25.56	25.71	4244764
2022-11-04	27.05	28.58	26.29	27.65	4042604
2022-11-07	27.78	29.03	27.65	29.00	2449828
2022-11-08	29.00	29.22	28.16	28.44	1819891
2022-11-09	28.06	28.51	27.85	27.99	1321461
2022-11-10	29.24	29.36	28.34	29.01	2224493
2022-11-11	29.27	29.72	29.00	29.46	1511453
2022-11-14	29.20	29.56	29.01	29.07	1762923
2022-11-15	29.48	29.51	28.56	28.61	1972641
2022-11-16	28.41	28.88	28.29	28.45	1186898
2022-11-17	27.85	28.47	27.70	28.36	1276467
2022-11-18	28.72	28.77	28.13	28.51	1478042
2022-11-21	28.32	28.78	28.17	28.68	2459628
2022-11-22	29.01	29.54	28.70	29.54	1371987
2022-11-23	29.49	29.78	29.38	29.61	847026
2022-11-25	29.74	29.90	29.61	29.68	514644
2022-11-28	29.40	29.74	28.79	28.95	1398425
2022-11-29	29.06	29.59	28.99	29.11	900976
2022-11-30	28.99	29.90	28.49	29.67	2020882
2022-12-01	29.80	30.25	29.39	29.44	1824839
2022-12-02	29.02	29.30	28.80	28.86	1446267
2022-12-05	28.53	28.69	27.24	27.37	1761768
2022-12-06	27.16	27.83	27.01	27.81	2178754
2022-12-07	27.65	27.65	26.59	26.62	1600455
2022-12-08	26.84	26.97	26.55	26.73	1570189
2022-12-09	26.44	26.86	26.29	26.32	1275439
2022-12-12	26.21	27.30	26.15	27.30	1797918
2022-12-13	28.15	28.39	27.06	27.25	1790352
2022-12-14	27.20	27.64	26.98	27.29	1264453
2022-12-15	27.13	27.24	26.55	27.00	2041602
2022-12-16	26.75	26.94	26.01	26.30	4279982
2022-12-19	26.30	26.46	25.85	25.97	1824694
2022-12-20	25.89	26.41	25.83	26.16	1140974
2022-12-21	26.42	26.84	26.39	26.79	1060830
2022-12-22	26.50	26.50	25.75	26.22	1022997
2022-12-23	26.23	26.59	26.14	26.53	955142
2022-12-27	26.52	26.79	26.40	26.69	702209
2022-12-28	26.61	26.84	25.95	25.98	899259
2022-12-29	26.12	26.90	25.96	26.74	1361848
2022-12-30	26.45	26.58	26.03	26.50	1527008
2023-01-03	26.72	27.75	26.65	27.67	1934568
2023-01-04	28.05	28.37	27.64	28.18	1471156
2023-01-05	27.88	28.13	27.58	27.66	1743011
2023-01-06	27.88	28.40	27.59	28.17	1492292
2023-01-09	28.37	28.75	28.21	28.27	1552548
2023-01-10	28.22	28.55	28.14	28.48	1035596
2023-01-11	28.46	28.48	27.76	28.30	1608420
2023-01-12	28.48	28.91	28.42	28.82	1056028
2023-01-13	28.58	28.85	28.37	28.81	960444
2023-01-17	28.82	29.30	28.66	29.10	1176807
2023-01-18	29.17	29.73	28.94	28.96	1797318
2023-01-19	28.14	28.74	28.05	28.17	1509540
2023-01-20	28.38	28.75	28.20	28.40	1149829
2023-01-23	28.51	29.43	28.39	29.14	1409850
2023-01-24	28.76	28.93	28.00	28.01	1513251
2023-01-25	27.69	27.97	27.60	27.88	1085411
2023-01-26	28.14	28.59	27.85	28.56	878494
2023-01-27	28.37	28.76	28.24	28.27	1118563
2023-01-30	27.89	28.47	27.88	28.11	916945
2023-01-31	28.09	28.73	27.84	28.73	1542834
2023-02-01	28.73	28.93	28.06	28.84	3085425
2023-02-02	29.24	30.27	28.56	29.59	3963819
2023-02-03	29.03	29.68	28.82	28.89	2174470
2023-02-06	28.47	28.59	27.40	27.43	1873736
2023-02-07	27.27	28.33	27.27	28.15	2335563
2023-02-08	27.97	28.37	27.84	28.23	1752548
2023-02-09	28.73	29.74	28.41	29.15	1685339
2023-02-10	28.99	29.15	28.73	28.90	1096150
2023-02-13	28.83	29.85	28.83	29.64	1580153
2023-02-14	29.42	29.60	28.80	29.12	1463342
2023-02-15	28.81	29.59	28.75	29.36	1312447
2023-02-16	28.95	29.42	28.67	28.84	997981
2023-02-17	28.74	29.06	28.48	28.76	1900471
2023-02-21	28.38	28.76	28.11	28.21	1424984
2023-02-22	28.16	28.41	27.92	28.06	1103708
2023-02-23	28.11	28.51	27.87	28.34	1115824
2023-02-24	27.88	28.00	27.28	27.73	1206293
2023-02-27	28.06	28.49	27.80	28.02	1387777
2023-02-28	28.06	28.42	27.74	27.74	1525260
2023-03-01	27.70	27.92	27.50	27.81	1136822
2023-03-02	27.59	28.33	27.49	28.27	1252111
2023-03-03	28.44	29.07	28.23	28.89	1137515
2023-03-06	28.96	29.09	28.39	28.48	1598679
2023-03-07	27.77	27.95	26.45	26.47	2233694
2023-03-08	26.45	27.47	26.40	27.41	1586908
2023-03-09	27.43	27.61	26.37	26.39	1185748
2023-03-10	26.05	26.14	25.43	25.51	1838930
2023-03-13	25.10	25.13	24.27	24.35	2235364
2023-03-14	24.96	25.20	24.31	24.58	2469572
2023-03-15	23.73	23.95	22.90	23.33	2218373
2023-03-16	22.83	23.63	22.52	23.47	2793841
2023-03-17	23.28	23.28	22.46	22.92	4674065
2023-03-20	23.01	23.59	22.92	23.16	2503256
2023-03-21	23.54	24.11	23.51	24.03	1785165
2023-03-22	24.03	24.46	23.62	23.63	1973245
2023-03-23	23.68	24.02	23.08	23.25	1640147
2023-03-24	22.85	23.43	22.76	23.36	1539632
2023-03-27	23.85	24.26	23.58	24.08	1990068
2023-03-28	24.00	24.41	23.91	24.36	1443961
2023-03-29	24.74	24.94	24.60	24.83	1470630
2023-03-30	25.05	25.31	24.92	25.06	1376594
2023-03-31	25.21	25.58	25.21	25.56	1477650
2023-04-03	25.63	25.72	25.16	25.33	1602076
2023-04-04	25.43	25.50	24.67	24.88	1972358
2023-04-05	24.66	24.99	24.51	24.91	2006422
2023-04-06	24.93	25.00	24.64	24.74	1553432
2023-04-10	24.55	25.09	24.52	25.07	1963180
2023-04-11	25.19	25.30	25.03	25.11	1924864
2023-04-12	25.35	25.39	24.88	25.03	1238119
2023-04-13	25.00	25.59	24.90	25.51	1708577
2023-04-14	25.64	25.86	25.27	25.54	1449717
2023-04-17	25.47	25.71	25.42	25.66	1128902
2023-04-18	25.72	25.79	25.25	25.34	1088734
2023-04-19	25.14	25.25	24.86	24.92	1066511
2023-04-20	24.62	24.79	24.37	24.57	1121441
2023-04-21	24.54	24.57	24.03	24.13	1292477
2023-04-24	24.14	24.31	24.03	24.16	698943
2023-04-25	23.80	23.91	23.28	23.29	1262627
2023-04-26	23.25	23.46	22.74	22.86	1053069
2023-04-27	23.01	23.43	22.80	23.35	1237885
2023-04-28	23.19	23.96	23.03	23.85	1552556
2023-05-01	23.85	24.08	23.70	23.87	935524
2023-05-02	23.81	23.90	23.10	23.55	1207265
2023-05-03	23.51	23.88	23.37	23.58	1836326
2023-05-04	23.35	23.47	22.11	22.24	1612346
2023-05-05	22.60	22.86	22.46	22.69	2038732
2023-05-08	22.96	23.00	22.46	22.51	1860954
2023-05-09	22.28	22.89	22.17	22.68	1672775
2023-05-10	23.08	23.09	22.29	22.72	1751696
2023-05-11	22.58	22.97	22.49	22.84	982719
2023-05-12	22.98	22.98	22.68	22.87	922406
2023-05-15	23.07	23.58	22.89	23.33	1474324
2023-05-16	23.22	23.42	22.88	22.93	2232486
2023-05-17	23.10	23.77	22.97	23.76	2272319
2023-05-18	23.85	24.05	23.36	23.84	3706380
2023-05-19	23.50	25.37	23.18	24.44	4994874
2023-05-22	24.62	24.98	24.18	24.74	3029213
2023-05-23	24.54	24.92	24.45	24.60	2377794
2023-05-24	24.35	24.53	24.06	24.18	2097921
2023-05-25	24.05	24.33	23.68	24.21	2445292
2023-05-26	24.24	24.89	24.17	24.75	1926742
2023-05-30	24.85	25.54	24.76	25.26	2369679
2023-05-31	25.01	25.22	24.83	25.03	3048191
2023-06-01	24.98	25.05	24.58	24.79	2950716
2023-06-02	25.15	25.94	25.02	25.70	2185384
2023-06-05	25.35	25.38	24.86	25.70	2465663
2023-06-06	24.88	25.78	24.88	25.67	1568198
2023-06-07	25.83	26.73	25.71	26.71	2168206
2023-06-08	26.78	26.92	26.31	26.32	1372721
2023-06-09	26.42	26.53	26.09	26.12	1539515
2023-06-12	26.13	26.76	26.13	26.62	1525029
2023-06-13	26.84	27.16	26.84	27.16	2014007
2023-06-14	27.37	27.64	26.90	26.95	1773697
2023-06-15	26.77	27.71	26.77	27.70	1908973
2023-06-16	27.84	27.93	27.24	27.44	4085627
2023-06-20	27.22	27.51	26.95	27.35	2143085
2023-06-21	27.16	27.33	27.01	27.10	1954033
2023-06-22	26.96	26.98	26.63	26.81	1569676
2023-06-23	26.28	26.41	25.74	25.85	2557365
2023-06-26	25.85	26.39	25.69	26.09	1470944
2023-06-27	26.04	26.44	25.81	26.16	1743480
2023-06-28	26.18	26.31	25.99	26.06	1623672
2023-06-29	26.10	26.37	26.05	26.23	1750613
2023-06-30	26.52	26.94	26.43	26.72	1734334
2023-07-03	26.60	27.17	26.50	27.10	824832
2023-07-05	26.90	26.90	26.46	26.50	1632302
2023-07-06	26.21	26.44	25.87	26.25	1596491
2023-07-07	26.33	27.46	26.33	27.22	2791443
2023-07-10	27.11	27.62	27.11	27.58	1778330
2023-07-11	27.78	27.89	27.34	27.57	1146942
2023-07-12	27.95	28.17	27.47	27.82	1318006
2023-07-13	28.00	28.42	28.00	28.30	1271510
2023-07-14	28.27	28.27	27.69	27.73	825886
2023-07-17	27.59	28.13	27.57	27.96	1070916
2023-07-18	27.92	28.41	27.92	28.30	1199819
2023-07-19	28.44	28.61	28.08	28.19	1077547
2023-07-20	28.13	28.20	27.90	27.97	974524
2023-07-21	28.12	28.19	27.80	27.91	849229
2023-07-24	27.90	28.22	27.73	27.73	1501123
2023-07-25	27.87	28.54	27.87	28.49	4169166
2023-07-26	28.46	28.89	28.25	28.38	1308297
2023-07-27	28.74	28.83	27.92	28.01	1093442
2023-07-28	28.49	28.52	27.58	27.70	1313250
2023-07-31	27.63	28.01	27.45	27.65	1629574
2023-08-01	27.41	27.67	27.34	27.65	1496909
2023-08-02	27.38	27.55	26.94	27.07	3030346
2023-08-03	20.70	21.03	18.61	19.10	17113866
2023-08-04	19.15	19.79	19.09	19.32	5344749
2023-08-07	19.29	19.63	19.01	19.35	3772209
2023-08-08	19.00	20.11	18.82	20.04	5227498
2023-08-09	20.05	20.39	19.90	20.08	3181672
2023-08-10	20.40	20.61	20.18	20.26	2570146
2023-08-11	20.08	20.50	20.08	20.42	2924755
2023-08-14	20.23	20.67	20.23	20.53	2203290
2023-08-15	20.34	20.59	20.22	20.34	2218955
2023-08-16	20.28	20.70	20.28	20.43	2675259
2023-08-17	20.54	20.80	20.25	20.33	2480622
2023-08-18	20.14	20.32	20.06	20.25	2237523
2023-08-21	20.21	20.40	20.07	20.36	1586538
2023-08-22	20.50	20.86	20.35	20.37	2029453
2023-08-23	20.42	20.92	20.42	20.90	1355242
2023-08-24	20.90	21.13	20.62	20.64	1300757
2023-08-25	20.74	20.85	20.48	20.50	1569276
2023-08-28	20.58	20.83	20.48	20.59	1673448
2023-08-29	20.65	20.80	20.50	20.78	1393236
2023-08-30	20.70	20.82	20.49	20.52	1818751
2023-08-31	20.64	20.84	20.54	20.74	2454088
2023-09-01	20.94	21.16	20.81	21.11	2084039
2023-09-05	20.90	21.39	20.85	21.17	2816298
2023-09-06	20.97	21.28	20.97	21.02	2287173
2023-09-07	20.77	20.81	20.39	20.40	3311110
2023-09-08	20.45	20.66	20.39	20.55	1742326
2023-09-11	20.70	20.93	20.28	20.42	2053701
2023-09-12	20.28	20.52	20.21	20.41	2181160
2023-09-13	20.52	20.53	19.97	19.98	2131924
2023-09-14	20.21	20.71	20.07	20.69	3884096
2023-09-15	20.60	20.91	20.47	20.69	10572797
2023-09-18	20.43	20.45	19.89	20.27	2115542
2023-09-19	20.30	20.69	20.21	20.47	1910528
2023-09-20	20.63	20.94	20.53	20.55	3060099
2023-09-21	20.32	20.70	20.30	20.39	2770418
2023-09-22	20.44	20.57	20.22	20.30	1547711
2023-09-25	20.05	20.71	20.05	20.50	1900146
2023-09-26	20.33	20.56	20.24	20.29	2035260
2023-09-27	20.44	20.55	20.24	20.35	2053364
2023-09-28	20.31	20.70	19.81	20.47	2331810
2023-09-29	20.69	21.06	20.61	20.83	2450748
2023-10-02	20.77	21.60	20.70	21.15	52528506
2023-10-03	20.92	21.51	20.87	21.16	3514045
2023-10-04	21.17	21.32	20.76	21.15	3004169
2023-10-05	21.12	21.37	21.01	21.24	2402604
2023-10-06	21.20	21.52	21.02	21.37	1703322
2023-10-09	21.16	22.11	21.13	22.04	2214634
2023-10-10	22.16	22.48	22.10	22.20	1756605
2023-10-11	22.25	22.64	22.14	22.44	1525886
2023-10-12	22.49	22.49	22.06	22.20	2613722
2023-10-13	22.31	22.35	21.64	21.68	1874322
2023-10-16	21.89	22.37	21.84	22.25	2030889
2023-10-17	20.75	21.10	20.01	20.89	4345575
2023-10-18	20.74	21.56	20.65	20.91	2454923
2023-10-19	21.02	21.02	20.55	20.58	2283191
2023-10-20	20.50	20.70	20.33	20.33	1942895
2023-10-23	20.19	20.30	19.50	19.50	2414782
2023-10-24	19.56	20.05	19.55	19.89	2120792
2023-10-25	19.78	19.87	19.41	19.47	1949869
2023-10-26	19.53	19.97	19.50	19.66	1901186
2023-10-27	19.71	19.87	19.30	19.55	2335569
2023-10-30	19.66	19.81	19.49	19.67	2696215
2023-10-31	19.73	20.36	19.73	20.17	3450630
2023-11-01	20.20	20.37	20.05	20.29	3906481
2023-11-02	21.03	22.47	20.97	22.31	5353788
2023-11-03	22.57	23.02	22.27	22.30	3341043
2023-11-06	22.22	22.28	21.83	22.11	2592737
2023-11-07	21.99	22.23	21.79	21.80	4681819
2023-11-08	21.81	21.95	21.58	21.80	4610146
2023-11-09	21.74	22.01	21.50	21.54	5707030
2023-11-10	21.59	21.88	21.43	21.86	2005477
2023-11-13	21.68	21.88	21.57	21.66	1445781
2023-11-14	21.95	22.78	21.95	22.60	3243322
2023-11-15	22.54	23.17	22.54	22.93	2004535
2023-11-16	22.81	22.99	22.25	22.49	3413059
2023-11-17	22.71	22.83	22.57	22.74	2411557
2023-11-20	22.72	23.08	22.55	23.00	1641968
2023-11-21	22.89	23.10	22.79	22.95	1774841
2023-11-22	22.96	23.29	22.96	23.06	2373901
2023-11-24	23.11	23.29	23.02	23.07	695127
2023-11-27	22.90	23.19	22.90	23.08	1456726
2023-11-28	22.99	23.19	22.83	23.04	1394923
2023-11-29	23.23	23.46	23.20	23.33	1496373
2023-11-30	23.37	23.50	23.00	23.13	2629927
2023-12-01	23.02	23.66	23.02	23.64	1913621
2023-12-04	23.36	24.01	23.00	23.86	2282309
2023-12-05	23.68	23.87	23.40	23.46	2062412
2023-12-06	23.66	23.90	23.40	23.44	1558917
2023-12-07	23.04	23.69	23.04	23.60	2253954
2023-12-08	23.68	23.98	23.58	23.76	1844291
2023-12-11	23.75	23.89	23.68	23.73	2260569
2023-12-12	23.61	23.72	23.37	23.44	2637643
2023-12-13	23.38	24.08	23.24	23.97	2421514
2023-12-14	24.42	25.14	24.41	24.97	3945265
2023-12-15	24.89	25.05	24.47	24.72	16166989
2023-12-18	24.69	24.84	24.46	24.58	2155518
2023-12-19	24.67	25.09	24.56	25.03	2569232
2023-12-20	24.63	24.65	21.96	21.99	6083510
2023-12-21	22.08	22.84	22.08	22.60	3877331
2023-12-22	22.60	23.11	22.60	22.82	2146000
2023-12-26	22.81	23.15	22.78	22.99	1567966
2023-12-27	22.97	23.01	22.82	22.85	1322957
2023-12-28	22.72	23.07	22.72	23.04	1228755
2023-12-29	22.96	23.15	22.78	22.87	1433379
2024-01-02	22.70	23.06	22.65	22.83	1622116
2024-01-03	22.50	22.75	22.25	22.49	1718360
2024-01-04	22.62	22.68	22.26	22.27	1627649
2024-01-05	22.28	22.97	22.27	22.53	2497262
2024-01-08	22.58	23.31	22.52	23.23	1616845
2024-01-09	22.96	23.29	22.89	23.11	1879286
2024-01-10	23.01	23.34	22.91	23.28	1077073
2024-01-11	23.30	23.73	23.11	23.73	1513102
2024-01-12	23.98	24.48	23.87	24.19	1688402
2024-01-16	23.83	24.01	23.37	23.59	1645706
2024-01-17	22.45	22.73	22.25	22.41	3164450
2024-01-18	22.46	22.86	22.31	22.81	2275478
2024-01-19	22.90	23.11	22.80	23.00	1791304
2024-01-22	23.24	23.48	23.17	23.29	1907094
2024-01-23	23.54	23.72	23.06	23.10	1569176
2024-01-24	22.64	23.25	22.64	22.76	2663887
2024-01-25	23.18	23.45	23.10	23.19	2677200
2024-01-26	23.32	23.51	23.04	23.23	3787211
2024-01-29	23.25	23.40	23.09	23.16	2125199
2024-01-30	23.09	23.22	22.71	22.74	2224801
2024-01-31	22.68	22.69	21.76	21.80	3617894
2024-02-01	21.91	22.08	21.63	21.65	4330329
2024-02-02	22.02	22.27	20.29	21.67	4618176
2024-02-05	21.61	21.84	20.95	21.24	2708243
2024-02-06	21.26	21.40	21.14	21.35	2611217
2024-02-07	21.30	21.61	21.15	21.37	2010070
2024-02-08	21.36	22.46	21.16	22.05	5688701
2024-02-09	22.04	22.54	21.94	22.11	3472557
2024-02-12	22.06	22.57	22.06	22.49	2697853
2024-02-13	21.86	22.25	21.44	21.76	3410787
2024-02-14	22.02	22.03	21.45	21.48	2666052
2024-02-15	21.69	22.21	21.59	22.17	2364932
2024-02-16	21.97	22.70	21.70	21.72	4491094
2024-02-20	21.36	21.48	20.71	20.84	3223436
2024-02-21	20.71	20.89	20.21	20.36	3527843
2024-02-22	20.58	21.26	20.43	21.24	2793577
2024-02-23	21.32	21.47	21.17	21.32	1642608
2024-02-26	21.11	21.70	21.10	21.59	5729057
2024-02-27	21.74	21.88	21.49	21.84	4977512
2024-02-28	21.71	21.90	21.55	21.57	1458933
2024-02-29	21.73	22.00	21.67	21.86	4553697
2024-03-01	21.88	21.91	21.48	21.69	2562951
2024-03-04	21.68	21.82	20.71	20.73	3047731
2024-03-05	20.48	20.65	20.04	20.20	3209284
2024-03-06	20.40	20.55	20.14	20.38	2540160
2024-03-07	20.51	20.67	20.01	20.43	2668026
2024-03-08	20.49	21.06	20.49	20.86	2736792
2024-03-11	20.75	21.27	20.66	21.00	2139029
2024-03-12	21.16	21.17	20.84	21.10	2034223
2024-03-13	21.08	21.27	20.62	20.74	3296790
2024-03-14	20.78	20.82	20.31	20.51	1729682
2024-03-15	20.37	20.79	20.35	20.64	10280494
2024-03-18	20.52	20.84	20.26	20.70	2284700
2024-03-19	20.50	20.86	20.50	20.86	1883094
2024-03-20	20.83	21.22	20.62	21.22	1550624
2024-03-21	21.18	21.29	20.80	21.02	2338092
2024-03-22	21.05	21.08	20.32	20.45	1956415
2024-03-25	20.50	20.86	20.50	20.62	1421401
2024-03-26	20.83	20.89	20.61	20.64	1031112
2024-03-27	20.81	21.16	20.72	21.06	1607651
2024-03-28	21.18	21.39	21.08	21.21	1371290
2024-04-01	21.19	21.21	20.89	21.03	1769565
2024-04-02	20.89	21.07	20.79	21.06	1507336
2024-04-03	20.96	21.23	20.90	21.13	1761179
2024-04-04	21.37	21.37	20.83	20.90	1129678
2024-04-05	20.86	20.89	20.43	20.46	1300700
2024-04-08	20.60	21.00	20.60	20.87	933599
2024-04-09	20.99	22.15	20.94	22.09	2762970
2024-04-10	21.61	21.61	21.07	21.16	1629858
2024-04-11	21.28	21.34	20.90	21.21	2014495
2024-04-12	21.02	21.07	20.15	20.30	1712336
2024-04-15	20.37	20.52	20.00	20.11	1782903
2024-04-16	20.00	20.23	19.91	19.98	1430876
2024-04-17	19.98	20.22	19.72	19.79	1418927
2024-04-18	19.81	19.92	19.55	19.58	1246063
2024-04-19	19.57	20.23	19.56	20.14	1309899
2024-04-22	20.32	20.56	20.11	20.42	977926
2024-04-23	20.47	21.24	20.43	21.16	1561256
2024-04-24	21.19	21.33	20.98	21.03	1428463
2024-04-25	20.72	20.78	20.26	20.37	1268442
2024-04-26	20.43	20.58	19.94	20.08	1338298
2024-04-29	20.22	20.50	20.17	20.28	1178369
2024-04-30	20.07	20.09	19.48	19.49	2287076
2024-05-01	19.50	19.67	18.99	19.00	1525888
2024-05-02	19.27	19.35	18.73	18.90	1806730
2024-05-03	19.33	19.47	18.95	19.16	1510385
2024-05-06	19.44	19.89	19.28	19.71	1593226
2024-05-07	19.86	20.00	19.58	19.70	1348700
2024-05-08	19.55	19.98	19.50	19.90	1232837
2024-05-09	19.78	19.87	19.35	19.62	1610073
2024-05-10	19.72	19.80	19.36	19.41	1678188
2024-05-13	19.56	19.91	19.47	19.53	1361043
2024-05-14	19.79	19.88	19.63	19.80	1498762
2024-05-15	20.00	20.05	19.47	19.73	3438110
2024-05-16	19.74	20.20	19.74	19.88	3801217
2024-05-17	15.87	16.90	15.70	16.52	13471354
2024-05-20	16.53	16.53	15.91	16.21	5181866
2024-05-21	15.99	16.06	15.45	15.91	3867856
2024-05-22	15.82	16.50	15.78	16.41	3197212
2024-05-23	16.57	16.58	15.84	15.94	2253865
2024-05-24	15.95	16.00	15.41	15.63	2413260
2024-05-28	15.54	15.63	15.16	15.16	3018279
2024-05-29	14.90	15.22	14.85	15.09	4368419
2024-05-30	15.02	15.21	14.79	15.14	2692326
2024-05-31	15.24	15.68	15.17	15.55	3642109
2024-06-03	15.74	15.77	15.41	15.73	3147262
2024-06-04	15.64	15.70	15.27	15.46	2916865
2024-06-05	15.55	15.68	15.29	15.45	2135907
2024-06-06	15.36	15.89	15.29	15.86	2208335
2024-06-07	15.75	16.64	15.61	16.55	4773023
2024-06-10	16.40	19.46	16.35	18.45	13016047
2024-06-11	18.88	19.02	17.91	18.34	13249504
2024-06-12	18.39	19.69	18.39	18.91	4780451
2024-06-13	18.90	19.16	18.49	18.71	2615302
2024-06-14	18.41	18.41	17.84	17.85	2435343
2024-06-17	17.69	18.16	17.63	17.95	3132632
2024-06-18	18.00	18.47	17.97	18.34	3030760
2024-06-20	18.33	18.72	18.16	18.41	1541568
2024-06-21	18.79	18.80	18.38	18.74	7433963
2024-06-24	18.54	18.98	18.48	18.59	3120914
2024-06-25	18.61	18.72	18.42	18.60	1681539
2024-06-26	18.38	18.77	18.31	18.70	2256208
2024-06-27	18.69	18.85	18.60	18.84	1228997
2024-06-28	18.86	19.15	18.70	19.09	3502976
2024-07-01	19.09	19.29	18.60	18.62	1491059
2024-07-02	18.69	18.78	18.13	18.26	1180220
2024-07-03	18.28	18.42	18.08	18.20	558339
2024-07-05	18.04	18.51	17.94	18.38	2523184
2024-07-08	18.54	18.89	18.45	18.75	902408
2024-07-09	18.64	18.64	18.06	18.42	1382792
2024-07-10	18.48	18.74	18.23	18.70	778866
2024-07-11	18.87	19.47	18.78	19.45	1276515
2024-07-12	19.57	19.81	19.34	19.61	1638443
2024-07-15	19.67	19.76	19.28	19.28	1436135
2024-07-16	19.44	19.69	19.05	19.55	953829
2024-07-17	19.35	20.06	19.35	19.77	1464386
2024-07-18	19.78	20.30	19.69	19.76	1553043
2024-07-19	19.63	19.78	19.21	19.67	948357
2024-07-22	19.75	19.75	19.01	19.24	1458743
2024-07-23	19.23	19.80	19.18	19.76	868892
2024-07-24	19.70	19.99	19.46	19.47	795359
2024-07-25	19.49	20.14	19.38	19.77	701459
2024-07-26	20.01	20.15	19.76	20.06	827858
2024-07-29	20.12	20.16	19.71	20.14	1615817
2024-07-30	20.10	20.49	20.09	20.41	1196330
2024-07-31	20.50	20.75	20.33	20.34	1305519
2024-08-01	20.31	20.48	19.78	19.89	937977
2024-08-02	19.61	19.83	18.92	19.54	1654917
2024-08-05	18.41	18.72	18.01	18.28	1154318
2024-08-06	18.35	18.79	18.20	18.29	874502
2024-08-07	18.59	18.64	17.88	17.93	2126663
2024-08-08	17.84	18.36	17.84	18.33	1021837
2024-08-09	20.63	20.99	19.26	19.64	2590522
2024-08-12	19.50	19.74	19.12	19.16	1577949
2024-08-13	19.41	19.75	19.17	19.55	4108093
2024-08-14	19.67	19.86	19.28	19.35	1467377
2024-08-15	19.57	19.97	19.47	19.63	1672393
2024-08-16	19.53	19.60	19.16	19.28	1664949
2024-08-19	19.31	19.98	19.31	19.82	785395
2024-08-20	19.70	19.89	19.51	19.70	749022
2024-08-21	19.75	20.24	19.75	20.23	857767
2024-08-22	20.23	20.33	20.02	20.16	797743
2024-08-23	20.24	20.41	20.02	20.11	580860
2024-08-26	20.18	20.66	20.16	20.26	595230
2024-08-27	20.25	20.62	20.23	20.58	572853
2024-08-28	20.43	20.99	20.39	20.91	845626
2024-08-29	21.00	21.14	20.66	20.72	785068
2024-08-30	20.82	20.94	20.44	20.67	2049944
2024-09-03	20.42	20.67	20.22	20.38	895007
2024-09-04	20.41	20.92	20.35	20.87	699643
2024-09-05	20.84	21.33	20.62	21.12	1093443
2024-09-06	21.23	21.67	20.79	20.82	1682533
2024-09-09	20.66	20.91	20.42	20.62	898850
2024-09-10	20.65	20.78	20.48	20.69	851330
2024-09-11	20.55	20.82	20.29	20.80	861765
2024-09-12	20.80	20.92	20.58	20.76	725662
2024-09-13	20.99	21.41	20.99	21.24	609149
2024-09-16	21.29	21.44	21.10	21.44	753308
2024-09-17	21.59	21.70	21.23	21.45	1504313
2024-09-18	21.41	21.55	20.95	21.03	856199
2024-09-19	21.36	21.37	20.85	21.06	2513967
2024-09-20	21.27	21.61	20.98	21.34	7413314
2024-09-23	21.50	21.50	20.84	20.98	1463636
2024-09-24	21.02	21.12	20.23	20.23	874200
2024-09-25	20.21	20.25	19.68	19.87	1678001
2024-09-26	20.08	20.48	20.03	20.31	1740691
2024-09-27	20.46	20.74	20.30	20.72	1232600
2024-09-30	20.63	20.75	20.40	20.75	1246876
2024-10-01	20.65	20.72	19.88	20.07	1125987
2024-10-02	20.11	20.46	20.05	20.19	932784
2024-10-03	20.09	20.94	20.06	20.80	900025
2024-10-04	21.05	21.19	20.70	20.84	453232
2024-10-07	20.76	20.81	20.52	20.53	994895
2024-10-08	20.61	20.88	20.28	20.47	938682
2024-10-09	20.52	20.58	20.16	20.26	645057
2024-10-10	20.15	20.18	19.72	19.91	1916914
2024-10-11	19.98	20.32	19.89	20.02	1605603
2024-10-14	20.04	20.30	19.83	20.11	1622434
2024-10-15	20.25	20.77	20.23	20.37	1952605
2024-10-16	20.51	21.09	20.49	21.00	1021949
2024-10-17	20.86	21.35	20.63	21.26	706355
2024-10-18	21.35	21.35	21.04	21.05	1161883
2024-10-21	20.99	21.23	20.65	20.71	819895
2024-10-22	20.62	20.77	20.43	20.46	688482
2024-10-23	20.38	20.55	19.87	20.07	570738
2024-10-24	20.08	20.18	19.93	19.94	656672
2024-10-25	20.00	20.12	19.66	19.87	764115
2024-10-28	19.95	20.39	19.95	20.27	774664
2024-10-29	20.19	21.08	20.16	20.92	980417
2024-10-30	20.85	21.24	20.71	20.78	602949
2024-10-31	20.80	20.99	19.85	19.86	1002162
2024-11-01	19.95	20.33	19.77	20.02	994069
2024-11-04	19.95	20.52	19.92	20.50	775938
2024-11-05	20.42	20.86	20.29	20.77	866489
2024-11-06	21.17	21.98	21.02	21.43	932020
2024-11-07	21.44	22.60	21.25	22.58	2065106
2024-11-08	23.71	24.83	21.53	21.66	5981665
2024-11-11	22.37	23.05	22.09	22.77	2324161
2024-11-12	22.82	23.18	22.59	22.83	2185562
2024-11-13	22.82	22.89	22.39	22.41	1126492
2024-11-14	22.44	22.44	21.68	21.68	1473676
2024-11-15	21.46	21.81	20.75	20.81	844706
2024-11-18	20.70	20.84	19.61	19.69	1323699
2024-11-19	19.31	19.60	19.15	19.59	1155509
2024-11-20	19.58	21.24	19.53	21.17	1620105
2024-11-21	21.36	21.90	21.01	21.82	886449
2024-11-22	21.96	22.55	21.85	22.30	1067442
2024-11-25	22.68	23.03	22.43	22.60	2022630
2024-11-26	22.60	22.78	22.40	22.53	848519
2024-11-27	22.55	22.85	22.32	22.38	692188
2024-11-29	22.43	22.63	22.24	22.50	502865
2024-12-02	22.40	22.72	22.23	22.51	864005
2024-12-03	22.50	22.50	21.97	22.16	578217
2024-12-04	22.40	22.56	22.18	22.50	579846
2024-12-05	22.59	22.65	21.95	22.01	610114
2024-12-06	22.18	22.33	21.93	22.19	713327
2024-12-09	22.34	22.90	22.15	22.28	914451
2024-12-10	22.18	22.18	21.61	21.85	984204
2024-12-11	21.96	22.06	21.23	21.56	789097
2024-12-12	21.41	22.02	21.24	21.72	1101009
2024-12-13	21.70	21.81	21.26	21.46	1678918
2024-12-16	21.28	21.61	21.13	21.47	672482
2024-12-17	21.37	21.60	21.18	21.30	799417
2024-12-18	21.39	21.71	20.64	20.83	884707
2024-12-19	21.11	21.84	21.11	21.49	1053399
2024-12-20	21.39	21.60	20.36	20.60	4258840
2024-12-23	20.53	20.98	20.21	20.94	936388
2024-12-24	20.86	20.89	20.43	20.50	302313
2024-12-26	20.27	20.62	20.17	20.37	830148
2024-12-27	20.27	20.50	20.00	20.20	633889
2024-12-30	20.02	20.13	19.59	20.03	772314
2024-12-31	20.11	20.30	19.85	19.98	629101
2025-01-02	20.22	20.32	19.57	19.75	1267105
2025-01-03	19.88	19.99	19.39	19.87	768813
2025-01-06	20.00	20.54	19.87	20.19	1074470
2025-01-07	20.24	20.67	20.21	20.32	762410
2025-01-08	20.20	20.53	20.05	20.52	801939
2025-01-10	20.32	20.44	19.46	19.47	1046810
2025-01-13	19.27	19.79	19.14	19.76	1078898
2025-01-14	19.98	20.14	19.73	19.89	782348
2025-01-15	20.26	20.88	19.92	20.79	919958
2025-01-16	20.81	21.01	20.47	20.63	973627
2025-01-17	20.87	20.87	20.41	20.48	420817
2025-01-21	20.51	21.06	20.49	20.87	541927
2025-01-22	20.85	20.91	20.52	20.70	1147957
2025-01-23	20.69	21.19	20.69	21.16	697603
2025-01-24	21.18	21.23	20.92	21.09	614882
2025-01-27	21.01	21.66	20.84	21.33	801585
2025-01-28	21.42	21.73	21.14	21.43	603561
2025-01-29	21.47	21.72	21.33	21.54	836489
2025-01-30	21.70	21.80	21.27	21.54	777503
2025-01-31	21.53	21.94	21.34	21.72	1109129
2025-02-03	21.27	22.17	21.11	22.01	2163263
2025-02-04	21.88	22.89	21.50	22.61	2256486
2025-02-05	23.28	23.75	22.01	22.11	2870675
2025-02-06	22.29	22.78	22.01	22.35	1405564
2025-02-07	22.36	22.40	20.77	20.87	1528592
2025-02-10	20.98	21.15	20.22	20.23	1225908
2025-02-11	20.16	20.55	19.69	20.08	1332531
2025-02-12	19.80	20.19	19.76	20.06	849155
2025-02-13	19.99	20.63	19.89	20.58	747741
2025-02-14	20.57	20.72	20.21	20.37	587830
2025-02-18	20.35	21.35	20.29	21.32	1075652
2025-02-19	21.28	21.28	20.30	20.30	942798
2025-02-20	20.20	20.47	19.74	20.17	923879
2025-02-21	20.21	20.29	19.48	19.56	871255
2025-02-24	19.63	19.63	19.05	19.31	1034578
2025-02-25	19.12	19.26	18.52	18.55	1308091
2025-02-26	18.47	18.74	18.23	18.57	1305248
2025-02-27	18.50	18.68	18.20	18.29	1115259
2025-02-28	18.12	18.48	18.04	18.37	1466802
2025-03-03	18.42	18.63	18.02	18.10	1133612
2025-03-04	17.86	18.38	17.76	17.99	1271956
2025-03-05	18.03	18.33	17.83	18.22	1431369
2025-03-06	18.10	18.25	17.83	17.95	814535
2025-03-07	17.77	18.90	17.73	18.62	1235365
2025-03-10	18.32	18.35	17.53	17.75	1204331
2025-03-11	17.74	17.97	17.47	17.52	1296142
2025-03-12	17.63	17.63	16.71	17.07	1822765
2025-03-13	17.00	17.16	16.51	16.85	1851375
2025-03-14	16.91	17.37	16.91	17.28	1455780
2025-03-17	17.47	17.86	17.36	17.38	1197109
2025-03-18	17.37	17.53	17.16	17.35	1619835
2025-03-19	17.40	17.67	17.24	17.57	1383803
2025-03-20	17.09	17.51	16.73	17.15	1574352
2025-03-21	16.97	17.09	16.19	16.43	27674093
2025-03-24	17.03	17.24	16.67	16.98	3612694
2025-03-25	17.05	17.54	16.95	17.09	2830648
2025-03-26	17.21	17.57	17.21	17.51	1335689
2025-03-27	17.48	17.50	17.19	17.39	2009218
2025-03-28	17.25	17.35	16.86	17.08	1533842
2025-03-31	16.80	17.23	16.51	17.05	1082492
2025-04-01	16.91	17.45	16.91	17.34	1176939
2025-04-02	17.18	17.68	17.06	17.63	1101078
2025-04-03	16.88	17.28	16.35	16.41	1504766
2025-04-04	15.72	15.91	14.71	14.85	2629101
2025-04-07	14.20	15.04	13.75	14.65	2525266
2025-04-08	15.06	15.29	13.85	14.10	2703514
2025-04-09	13.76	15.57	13.44	15.56	3533901
2025-04-10	15.09	15.24	14.02	14.25	1996323
2025-04-11	14.15	14.47	13.71	14.45	1541644
2025-04-14	14.79	15.02	14.33	14.71	1363548
2025-04-15	14.68	15.15	14.59	14.82	1375209
2025-04-16	14.76	14.82	14.32	14.64	1157696
2025-04-17	14.57	14.76	14.33	14.36	1230711
2025-04-21	14.23	14.37	13.72	14.03	1895034
2025-04-22	14.24	14.63	14.13	14.53	1247746
2025-04-23	15.10	15.50	15.00	15.16	1536424
2025-04-24	15.03	15.41	15.01	15.36	1051952
2025-04-25	15.29	15.39	15.06	15.30	813558
2025-04-28	15.39	15.85	15.39	15.65	1437725
2025-04-29	15.64	15.85	15.55	15.73	749719
2025-04-30	15.38	15.54	15.02	15.52	1099797
2025-05-01	15.72	15.99	15.60	15.69	1044460
2025-05-02	16.00	16.30	15.90	16.07	815859
2025-05-05	15.87	16.19	15.73	15.88	790859
2025-05-06	15.68	15.96	15.48	15.51	1085605
2025-05-07	15.70	15.81	15.19	15.46	724062
2025-05-08	15.66	16.18	15.64	15.86	994797
2025-05-09	16.00	16.28	15.83	16.25	1251765
2025-05-12	17.00	17.26	16.57	16.77	1477628
2025-05-13	16.77	17.14	16.69	16.94	1376615
2025-05-14	16.91	17.07	16.17	16.56	3184426
2025-05-15	13.88	16.11	13.88	16.02	4164597
2025-05-16	16.01	16.01	15.20	15.27	2859589
2025-05-19	15.26	15.53	15.08	15.29	2151223
2025-05-20	15.34	15.46	15.10	15.28	1986749
2025-05-21	15.17	15.42	14.72	14.76	1708146
2025-05-22	14.68	15.32	14.68	15.17	2170189
2025-05-23	14.77	15.06	14.72	14.75	1431005
2025-05-27	14.98	15.44	14.61	15.36	3622377
2025-05-28	15.40	15.55	14.92	14.94	1345030
2025-05-29	15.11	15.54	14.98	15.46	2136926
2025-05-30	15.41	15.42	14.99	15.20	2213011
2025-06-02	15.15	15.19	14.70	14.82	1822181
2025-06-03	14.74	15.08	14.70	15.07	1732771
2025-06-04	15.16	15.54	15.16	15.45	1873506
2025-06-05	15.48	15.68	15.26	15.49	1304152
2025-06-06	15.67	15.86	15.67	15.76	1530266
2025-06-09	15.92	16.00	15.60	15.60	1229713
2025-06-10	15.76	15.98	15.64	15.95	1985195
2025-06-11	15.99	16.04	15.83	15.97	1248745
2025-06-12	15.73	15.92	15.67	15.86	1366706
2025-06-13	15.53	15.76	15.46	15.58	1617881
2025-06-16	15.75	15.99	15.69	15.88	1808329
2025-06-17	15.67	15.90	15.44	15.56	1794437
2025-06-18	15.54	15.79	14.65	14.76	2439106
2025-06-20	14.65	14.83	14.13	14.22	3478823
2025-06-23	14.23	14.69	14.17	14.63	1958176
2025-06-24	14.87	15.27	14.65	15.17	2150773
2025-06-25	15.21	15.37	14.96	14.98	1507572

Explore More About DXC

Coins representing dividend payouts and trends

DXC Dividend History

Discover DXC Technology Co'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

DXC Stock Split History

Discover DXC Technology Co'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

DXC Historical Prices

Explore DXC Technology Co's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics