Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Equitable Holdings Inc (EQH) Historical Prices: Free Download & Interactive Data Table 2025

EQH Historical Prices

Summary

Key Stock Metrics

37.99

(September 11, 2024)

52-Week Low

56.61

(June 30, 2025)

52-Week High

56.61

(June 30, 2025)

All-Time High

53.26

(August 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2018-05-10	19.75	20.50	19.50	20.34	32487624
2018-05-11	20.40	21.50	20.39	21.39	11193415
2018-05-14	21.52	21.69	21.25	21.50	3064662
2018-05-15	21.39	21.67	21.22	21.60	4338989
2018-05-16	21.50	21.75	21.30	21.60	14211001
2018-05-17	21.60	21.89	21.32	21.68	3960796
2018-05-18	21.67	21.80	21.50	21.58	1774991
2018-05-21	21.61	21.92	21.50	21.86	2321792
2018-05-22	21.90	22.00	21.70	21.85	2382340
2018-05-23	21.77	21.91	21.39	21.72	4198694
2018-05-24	21.78	21.99	21.39	21.78	3575964
2018-05-25	21.84	21.97	21.68	21.95	1285265
2018-05-29	21.82	21.88	20.51	20.74	4339630
2018-05-30	21.35	21.54	20.75	21.44	4279337
2018-05-31	21.33	21.49	20.95	21.36	2681880
2018-06-01	21.50	21.75	21.11	21.54	3026086
2018-06-04	21.81	22.25	21.60	21.68	3616445
2018-06-05	21.68	21.74	21.22	21.48	5102017
2018-06-06	21.58	21.81	21.25	21.38	2174255
2018-06-07	21.40	21.52	21.01	21.26	2150172
2018-06-08	21.20	21.50	21.03	21.06	2189235
2018-06-11	21.11	21.75	21.01	21.34	2892171
2018-06-12	21.35	21.50	21.16	21.38	2399909
2018-06-13	21.37	21.80	21.31	21.63	3452343
2018-06-14	21.60	21.79	21.13	21.20	3660452
2018-06-15	21.15	21.58	20.75	21.12	8032703
2018-06-18	20.96	21.27	20.76	20.93	1970661
2018-06-19	20.85	20.98	20.52	20.90	2577404
2018-06-20	21.08	21.55	20.92	21.13	4755567
2018-06-21	21.18	21.38	21.02	21.21	1858367
2018-06-22	21.29	21.77	21.24	21.69	10002867
2018-06-25	21.47	21.49	21.02	21.10	2149227
2018-06-26	21.17	21.17	20.78	20.82	2263083
2018-06-27	20.75	20.94	20.15	20.22	2331973
2018-06-28	20.25	20.51	19.90	20.25	2183447
2018-06-29	20.45	20.73	20.45	20.61	2350757
2018-07-02	20.49	20.73	20.42	20.63	1500278
2018-07-03	20.68	20.84	20.67	20.79	1034034
2018-07-05	20.83	21.07	20.83	21.07	1559474
2018-07-06	21.15	21.24	21.12	21.20	1418959
2018-07-09	21.25	21.74	21.25	21.73	2256233
2018-07-10	21.68	21.74	21.46	21.54	1651727
2018-07-11	21.46	21.59	20.92	21.04	1926411
2018-07-12	21.15	21.25	20.92	21.10	1267157
2018-07-13	21.06	21.12	20.70	21.04	731050
2018-07-16	21.12	21.26	20.75	21.23	1385964
2018-07-17	21.24	21.33	21.03	21.25	1231962
2018-07-18	21.28	21.34	20.99	21.24	1075236
2018-07-19	21.13	21.16	20.72	20.97	1577902
2018-07-20	21.00	21.18	20.87	21.16	637549
2018-07-23	21.08	21.73	21.08	21.50	1187500
2018-07-24	21.56	21.70	21.36	21.59	1173429
2018-07-25	21.51	21.61	21.42	21.57	787874
2018-07-26	21.58	21.90	21.48	21.80	3436712
2018-07-27	21.86	22.07	21.72	21.74	655323
2018-07-30	21.75	22.13	21.75	22.02	969655
2018-07-31	22.02	22.11	21.84	21.99	1274214
2018-08-01	21.97	22.24	21.46	21.66	1648931
2018-08-02	21.47	21.67	21.27	21.63	855978
2018-08-03	21.69	22.05	21.62	21.96	604677
2018-08-06	21.91	22.08	21.84	21.94	604678
2018-08-07	21.93	22.21	21.59	21.59	1614404
2018-08-08	21.61	21.99	21.51	21.83	743558
2018-08-09	21.88	21.91	21.61	21.67	607001
2018-08-10	21.47	21.56	21.11	21.30	1073024
2018-08-13	21.30	21.50	21.13	21.35	1642746
2018-08-14	21.95	21.95	21.06	21.87	3081352
2018-08-15	22.04	22.04	21.44	21.63	1449490
2018-08-16	21.80	22.45	21.80	22.02	1100445
2018-08-17	22.01	22.42	22.00	22.23	669934
2018-08-20	22.22	22.56	22.19	22.36	1214980
2018-08-21	22.45	22.78	22.45	22.55	1096402
2018-08-22	22.52	22.71	22.39	22.64	1086613
2018-08-23	22.59	22.85	22.40	22.47	1109183
2018-08-24	22.58	22.63	22.46	22.48	758748
2018-08-27	22.66	22.82	22.60	22.79	1130205
2018-08-28	22.87	22.95	22.78	22.84	1074626
2018-08-29	22.90	22.99	22.60	22.74	938403
2018-08-30	22.72	23.21	22.72	23.00	1734724
2018-08-31	22.93	23.04	22.80	22.95	634533
2018-09-04	22.89	23.15	22.79	23.03	580112
2018-09-05	22.96	23.17	22.74	22.90	1142437
2018-09-06	22.95	23.05	22.43	22.54	1216659
2018-09-07	22.47	22.74	22.16	22.33	1596315
2018-09-10	22.35	22.61	22.33	22.50	920215
2018-09-11	22.46	22.71	22.40	22.45	1175741
2018-09-12	22.47	22.70	22.34	22.45	963722
2018-09-13	22.57	22.67	22.14	22.23	1505396
2018-09-14	22.23	22.38	22.19	22.25	1186369
2018-09-17	22.37	22.52	22.18	22.34	1906087
2018-09-18	22.36	22.50	22.17	22.22	1498005
2018-09-19	22.29	22.65	22.15	22.49	2062004
2018-09-20	22.60	22.73	22.40	22.55	5182330
2018-09-21	22.55	22.66	22.18	22.46	7965789
2018-09-24	22.52	22.57	22.00	22.21	1208286
2018-09-25	22.24	22.28	21.84	21.85	1328274
2018-09-26	21.84	22.16	21.30	21.40	1303220
2018-09-27	21.45	21.85	21.16	21.82	1068383
2018-09-28	21.65	21.84	21.39	21.45	1715527
2018-10-01	21.47	21.55	21.07	21.13	1462560
2018-10-02	21.12	21.35	20.86	21.07	1529030
2018-10-03	21.12	21.42	21.04	21.37	1137462
2018-10-04	21.53	21.91	21.49	21.78	1916679
2018-10-05	21.97	22.31	21.74	21.83	1623973
2018-10-08	21.66	21.97	21.56	21.86	851789
2018-10-09	21.79	21.95	21.69	21.83	843548
2018-10-10	21.79	21.86	21.38	21.38	934966
2018-10-11	21.32	21.50	20.41	20.52	2404346
2018-10-12	20.85	21.11	20.33	20.64	1192560
2018-10-15	20.21	20.73	19.94	20.64	805142
2018-10-16	20.73	20.82	20.57	20.78	1580116
2018-10-17	20.68	21.34	20.50	21.04	1311037
2018-10-18	20.94	21.13	20.47	20.71	703046
2018-10-19	20.72	21.06	20.53	20.74	887614
2018-10-22	20.85	21.13	20.34	20.66	1316650
2018-10-23	20.37	20.91	20.24	20.85	1008644
2018-10-24	20.84	21.20	19.87	19.95	1411661
2018-10-25	20.00	20.55	19.99	20.17	1520407
2018-10-26	19.99	20.38	19.83	19.89	1679487
2018-10-29	20.12	20.56	19.67	19.86	1259965
2018-10-30	19.86	20.40	19.81	20.20	804800
2018-10-31	20.45	20.67	20.20	20.29	1702961
2018-11-01	20.48	20.55	20.05	20.14	1250363
2018-11-02	20.35	20.64	20.06	20.61	4179117
2018-11-05	20.64	21.06	20.44	20.79	1101275
2018-11-06	21.17	21.48	20.82	21.11	1638506
2018-11-07	21.32	21.91	21.23	21.90	886135
2018-11-08	21.85	21.99	21.57	21.70	1365696
2018-11-09	21.64	21.74	21.27	21.42	1433892
2018-11-12	21.38	21.45	20.98	21.08	1430868
2018-11-13	21.81	21.93	20.59	20.87	3930688
2018-11-14	20.73	21.51	20.71	20.90	4399220
2018-11-15	20.57	20.80	19.86	20.45	6488623
2018-11-16	20.15	20.50	20.13	20.25	23364034
2018-11-19	20.30	20.50	20.08	20.20	5799534
2018-11-20	19.89	20.00	19.49	19.59	8188278
2018-11-21	19.65	19.99	19.38	19.65	2825801
2018-11-23	19.58	19.70	19.44	19.59	1496649
2018-11-26	19.79	20.14	19.75	20.03	5181238
2018-11-27	19.92	20.09	19.68	19.89	4536744
2018-11-28	20.19	20.23	19.58	20.20	4536568
2018-11-29	20.13	20.25	19.72	19.87	2915353
2018-11-30	19.87	20.02	19.68	19.68	13437536
2018-12-03	19.81	20.12	19.52	19.81	4755256
2018-12-04	19.79	19.80	18.54	18.62	5696959
2018-12-06	18.26	18.29	17.41	17.82	4857299
2018-12-07	17.82	18.04	17.23	17.36	5511959
2018-12-10	17.37	17.56	17.04	17.34	6597562
2018-12-11	17.59	17.81	17.35	17.43	6090952
2018-12-12	17.62	17.81	17.47	17.53	2990494
2018-12-13	17.58	17.78	17.48	17.54	6036392
2018-12-14	17.36	17.64	16.73	16.87	4367163
2018-12-17	16.79	17.80	16.60	16.83	4416818
2018-12-18	16.93	17.16	16.44	16.46	3823979
2018-12-19	16.39	16.68	16.05	16.23	3193119
2018-12-20	16.07	16.20	15.74	15.89	4817618
2018-12-21	15.86	16.08	15.31	15.31	5432152
2018-12-24	15.20	15.25	14.72	14.91	1514013
2018-12-26	14.98	15.41	14.72	15.41	4161522
2018-12-27	15.19	15.74	15.13	15.65	2103627
2018-12-28	15.68	16.24	15.64	15.97	2819460
2018-12-31	15.98	16.63	15.94	16.63	2396309
2019-01-02	16.32	16.65	16.05	16.41	5238157
2019-01-03	16.29	16.63	16.11	16.22	5796112
2019-01-04	16.57	17.27	16.45	17.25	3908977
2019-01-07	17.27	17.74	17.15	17.40	4802009
2019-01-08	17.49	17.69	17.24	17.61	2280855
2019-01-09	17.64	17.98	17.47	17.83	3679153
2019-01-10	17.78	18.11	17.69	18.06	2823749
2019-01-11	17.91	18.39	17.91	18.27	3699065
2019-01-14	18.11	18.48	18.11	18.30	4990888
2019-01-15	18.21	18.56	18.15	18.43	1399749
2019-01-16	18.44	18.81	18.44	18.70	1738488
2019-01-17	18.67	19.05	18.58	19.00	3086134
2019-01-18	19.09	19.16	18.78	18.88	2351833
2019-01-22	18.74	18.90	18.31	18.45	2333283
2019-01-23	18.50	18.61	18.29	18.50	1152395
2019-01-24	18.48	18.76	18.40	18.44	2874451
2019-01-25	18.60	18.88	18.58	18.65	1809132
2019-01-28	18.48	18.73	18.31	18.40	2069426
2019-01-29	18.38	18.56	18.38	18.44	1794948
2019-01-30	18.46	18.68	18.31	18.54	1709353
2019-01-31	18.45	18.72	18.31	18.54	1835751
2019-02-01	18.56	18.82	18.41	18.52	2558269
2019-02-04	18.45	18.71	18.42	18.61	1242491
2019-02-05	18.64	18.79	18.39	18.63	1501135
2019-02-06	18.56	18.75	18.49	18.57	1243164
2019-02-07	18.45	18.61	18.07	18.31	1859770
2019-02-08	18.19	18.35	18.00	18.23	1377858
2019-02-11	18.25	18.37	18.12	18.18	2136179
2019-02-12	18.42	18.79	18.40	18.73	4340224
2019-02-13	18.82	19.15	18.82	18.93	2487314
2019-02-14	18.93	19.09	18.58	18.74	1106565
2019-02-15	18.92	19.36	18.90	19.34	2433013
2019-02-19	19.26	19.54	19.15	19.42	1310813
2019-02-20	19.38	19.60	19.29	19.51	1824783
2019-02-21	19.51	19.66	19.24	19.29	1765071
2019-02-22	19.37	19.53	19.26	19.34	1582290
2019-02-25	19.48	19.61	19.20	19.21	1805647
2019-02-26	19.12	19.39	19.04	19.18	1968333
2019-02-27	19.16	19.33	19.04	19.24	1383828
2019-02-28	19.28	19.34	18.93	19.12	2179243
2019-03-01	20.25	20.25	19.28	20.07	5386732
2019-03-04	20.25	20.72	19.97	20.44	2777134
2019-03-05	20.42	20.45	19.99	20.09	1172654
2019-03-06	20.14	20.22	19.74	19.81	1449768
2019-03-07	19.77	19.77	19.45	19.67	1931177
2019-03-08	19.51	19.90	19.51	19.86	1398950
2019-03-11	19.91	20.30	19.91	20.19	1381617
2019-03-12	20.25	20.41	20.15	20.15	1723258
2019-03-13	20.30	20.44	20.22	20.22	1592182
2019-03-14	20.22	20.54	20.16	20.54	1489954
2019-03-15	20.61	20.88	20.57	20.76	4320906
2019-03-18	20.77	21.27	20.67	20.87	3047053
2019-03-19	20.74	21.59	20.60	21.39	3079878
2019-03-20	21.35	21.35	20.77	20.85	4708634
2019-03-21	20.65	20.97	20.55	20.79	19575107
2019-03-22	20.50	20.67	19.50	19.72	9708608
2019-03-25	19.78	19.95	19.33	19.34	6580635
2019-03-26	19.48	20.13	19.47	20.00	5818677
2019-03-27	19.95	20.03	19.71	19.88	1705002
2019-03-28	19.86	20.03	19.73	20.02	2018022
2019-03-29	20.17	20.30	19.94	20.14	2641323
2019-04-01	20.39	20.90	20.39	20.88	2889484
2019-04-02	20.83	21.04	20.49	20.65	3253141
2019-04-03	20.87	21.17	20.80	21.03	3139033
2019-04-04	21.03	21.47	20.99	21.37	3147799
2019-04-05	21.53	21.95	21.44	21.84	6201344
2019-04-08	21.87	21.92	21.60	21.92	3806397
2019-04-09	21.82	21.91	21.54	21.68	2582079
2019-04-10	21.67	21.91	21.61	21.85	2211486
2019-04-11	21.80	22.19	21.77	21.86	1824166
2019-04-12	22.23	22.49	22.09	22.27	3481424
2019-04-15	22.34	22.50	22.16	22.31	2211177
2019-04-16	22.42	22.60	22.30	22.58	2825648
2019-04-17	22.71	22.75	22.50	22.59	2127258
2019-04-18	22.63	22.70	22.28	22.60	2274600
2019-04-22	22.60	22.60	22.11	22.12	1706898
2019-04-23	22.05	22.90	22.05	22.70	2578976
2019-04-24	22.70	22.74	22.35	22.40	3440467
2019-04-25	22.39	22.40	21.91	22.15	2941793
2019-04-26	22.07	22.40	21.74	22.36	3148667
2019-04-29	22.32	22.63	22.22	22.52	1767376
2019-04-30	22.54	22.71	22.37	22.69	2147899
2019-05-01	22.80	22.87	22.38	22.40	1393544
2019-05-02	22.39	22.64	22.18	22.61	2387797
2019-05-03	22.71	22.93	22.52	22.83	1697301
2019-05-06	22.28	22.70	22.05	22.59	1686194
2019-05-07	22.33	22.58	22.02	22.28	3781971
2019-05-08	22.20	22.38	22.01	22.01	2937928
2019-05-09	21.80	22.18	21.51	22.04	3313770
2019-05-10	21.89	22.26	21.51	22.20	4091575
2019-05-13	21.76	21.76	20.65	20.75	3279372
2019-05-14	20.78	21.48	20.78	21.28	4406895
2019-05-15	21.04	21.48	20.89	21.41	2312470
2019-05-16	21.51	21.98	21.49	21.56	2260406
2019-05-17	21.29	21.63	21.15	21.48	1844330
2019-05-20	21.31	21.47	21.04	21.20	1553930
2019-05-21	21.38	21.78	21.38	21.54	2146587
2019-05-22	21.36	21.51	21.27	21.37	931293
2019-05-23	21.02	21.24	20.76	20.97	2203149
2019-05-24	21.29	21.61	21.15	21.52	2690321
2019-05-28	21.55	21.61	21.39	21.55	3023710
2019-05-29	21.31	21.40	20.95	21.33	2359005
2019-05-30	21.39	21.77	21.28	21.26	4075300
2019-05-31	21.06	21.06	20.48	20.55	2354436
2019-06-03	20.51	20.95	20.45	20.82	2947234
2019-06-04	21.17	21.40	20.71	21.00	5437746
2019-06-05	20.95	21.15	20.65	20.90	16634314
2019-06-06	21.09	21.32	20.80	20.91	7485985
2019-06-07	20.91	21.12	20.73	20.87	7246042
2019-06-10	21.10	21.27	20.87	21.08	8797525
2019-06-11	21.36	21.53	21.22	21.35	6040901
2019-06-12	21.35	21.47	21.19	21.23	6186961
2019-06-13	21.29	21.62	21.17	21.29	3506696
2019-06-14	21.30	21.30	20.87	21.27	2404480
2019-06-17	21.20	21.31	20.74	20.79	2246472
2019-06-18	20.79	21.17	20.69	20.79	3590947
2019-06-19	20.97	21.25	20.78	20.86	3199289
2019-06-20	21.10	21.14	20.68	20.93	4778934
2019-06-21	20.89	21.03	20.67	20.71	3562255
2019-06-24	20.69	20.91	20.54	20.59	2270650
2019-06-25	20.62	20.66	19.70	19.89	5646985
2019-06-26	19.99	20.12	19.78	19.90	3285305
2019-06-27	19.93	20.38	19.84	20.28	3377784
2019-06-28	20.47	20.99	20.46	20.90	5350285
2019-07-01	21.30	21.45	20.96	21.00	6177714
2019-07-02	20.97	21.25	20.85	20.95	6564923
2019-07-03	21.10	21.52	21.06	21.51	3571437
2019-07-05	21.52	21.93	21.47	21.83	3108258
2019-07-08	21.59	21.89	21.48	21.67	5450728
2019-07-09	21.46	21.90	21.42	21.90	4613365
2019-07-10	21.96	21.96	21.64	21.87	6174903
2019-07-11	21.98	22.23	21.85	22.18	5193767
2019-07-12	22.25	22.57	22.02	22.46	3972178
2019-07-15	22.58	22.58	22.28	22.51	3360870
2019-07-16	22.55	22.78	22.55	22.65	3545024
2019-07-17	22.61	22.65	22.19	22.20	2397340
2019-07-18	22.22	22.53	22.16	22.47	3772534
2019-07-19	22.49	22.64	22.38	22.42	1865418
2019-07-22	22.40	22.49	22.13	22.28	1774599
2019-07-23	22.37	22.71	22.33	22.67	2358830
2019-07-24	22.53	22.82	22.47	22.80	1590563
2019-07-25	22.74	22.80	22.57	22.68	1576525
2019-07-26	22.76	22.91	22.60	22.72	2097124
2019-07-29	22.64	22.87	22.55	22.72	1865222
2019-07-30	22.52	22.78	22.27	22.78	956003
2019-07-31	22.79	22.93	22.33	22.48	2103388
2019-08-01	22.52	22.52	21.03	21.12	2697208
2019-08-02	21.14	21.20	20.52	20.69	1726544
2019-08-05	20.22	20.23	19.64	19.83	2154027
2019-08-06	20.05	20.26	19.70	20.24	2098648
2019-08-07	19.78	20.26	19.47	20.18	2110545
2019-08-08	20.36	20.93	20.26	20.91	2228121
2019-08-09	20.69	21.26	20.53	21.00	3455077
2019-08-12	20.79	21.02	20.19	20.41	2418935
2019-08-13	20.48	20.96	20.25	20.75	1890531
2019-08-14	20.19	20.38	19.75	19.92	2578222
2019-08-15	20.05	20.15	19.69	19.85	3113550
2019-08-16	19.98	20.40	19.98	20.24	2492626
2019-08-19	20.71	20.73	20.46	20.53	2222641
2019-08-20	20.35	20.54	20.16	20.16	3557882
2019-08-21	20.37	20.47	20.23	20.39	2045340
2019-08-22	20.48	20.62	20.39	20.55	788281
2019-08-23	20.35	20.68	19.81	19.89	1963870
2019-08-26	20.12	20.26	20.05	20.12	1117521
2019-08-27	20.24	20.32	19.76	19.85	2121607
2019-08-28	19.72	20.16	19.67	20.07	2044177
2019-08-29	20.37	20.62	20.21	20.61	1535617
2019-08-30	20.81	20.88	20.64	20.77	1739897
2019-09-03	20.58	20.58	20.11	20.28	1624257
2019-09-04	20.53	20.67	20.51	20.54	1473977
2019-09-05	20.94	21.27	20.78	21.04	1328305
2019-09-06	21.01	21.24	20.93	20.97	1020041
2019-09-09	21.15	21.51	21.08	21.47	2574989
2019-09-10	21.59	21.94	21.55	21.69	3074544
2019-09-11	21.70	21.76	21.43	21.67	2250556
2019-09-12	21.52	21.78	21.38	21.54	2206519
2019-09-13	21.69	22.11	21.62	22.07	4481843
2019-09-16	21.90	22.28	21.73	21.82	2889070
2019-09-17	21.67	22.10	21.55	21.99	3313576
2019-09-18	21.81	22.27	21.75	22.11	4291713
2019-09-19	22.13	22.55	22.11	22.19	3540320
2019-09-20	22.11	22.84	22.07	22.62	6142129
2019-09-23	22.38	22.53	22.21	22.34	1839579
2019-09-24	22.40	22.58	21.68	22.14	3078306
2019-09-25	22.05	22.47	21.90	22.43	2206604
2019-09-26	22.38	22.50	22.06	22.43	2208980
2019-09-27	22.65	22.82	22.46	22.65	2103070
2019-09-30	22.69	22.69	22.14	22.16	2993032
2019-10-01	22.26	22.31	21.68	21.74	1615712
2019-10-02	21.53	21.56	20.88	21.04	2560947
2019-10-03	20.94	20.94	20.40	20.91	2099504
2019-10-04	20.91	21.22	20.82	21.22	1553443
2019-10-07	21.14	21.21	20.92	20.96	1243464
2019-10-08	20.65	20.69	20.16	20.18	1995911
2019-10-09	20.35	20.55	20.17	20.45	1499810
2019-10-10	20.53	20.85	20.39	20.54	2079799
2019-10-11	20.96	21.46	20.96	21.24	1646558
2019-10-14	21.09	21.35	21.08	21.30	1014579
2019-10-15	21.37	21.83	21.27	21.43	1885902
2019-10-16	21.35	21.55	21.26	21.36	1238351
2019-10-17	21.49	21.70	21.34	21.52	1429298
2019-10-18	21.40	21.77	21.40	21.71	1874706
2019-10-21	21.95	22.39	21.90	22.31	1926740
2019-10-22	22.27	22.50	22.04	22.46	2298662
2019-10-23	22.40	22.67	22.31	22.54	1256844
2019-10-24	22.62	22.72	22.12	22.29	1353643
2019-10-25	22.28	22.47	22.19	22.20	1178965
2019-10-28	22.36	22.74	22.36	22.72	2578802
2019-10-29	22.64	22.79	21.76	22.25	3655357
2019-10-30	22.12	22.20	21.77	21.99	1758521
2019-10-31	21.88	21.90	21.37	21.60	2090667
2019-11-01	21.77	22.00	21.69	21.97	1126056
2019-11-04	22.20	22.53	22.13	22.52	1912773
2019-11-05	22.63	22.97	22.41	22.51	2391454
2019-11-06	22.44	22.71	22.28	22.32	3986947
2019-11-07	22.74	23.49	22.29	22.34	8506190
2019-11-08	22.10	23.45	21.99	23.18	62014351
2019-11-11	23.22	23.65	23.19	23.56	12403362
2019-11-12	23.58	23.90	23.37	23.39	10400893
2019-11-13	23.31	23.49	22.96	23.10	15375238
2019-11-14	23.09	23.51	23.05	23.35	8513968
2019-11-15	23.59	23.86	23.51	23.70	4671561
2019-11-18	23.71	23.78	23.44	23.59	5025399
2019-11-19	23.76	23.90	23.52	23.75	6570374
2019-11-20	23.67	23.96	23.50	23.96	6856577
2019-11-21	24.09	24.22	23.93	24.00	5520627
2019-11-22	24.03	24.50	24.01	24.29	11101269
2019-11-25	24.41	24.69	24.37	24.62	5060160
2019-11-26	24.65	24.96	24.42	24.96	7536343
2019-11-27	24.91	25.18	24.89	24.96	4521133
2019-11-29	24.88	24.91	24.72	24.74	1074572
2019-12-02	24.85	25.08	24.48	24.52	3614252
2019-12-03	24.13	24.21	23.58	23.64	3652463
2019-12-04	23.78	24.03	23.76	23.90	2778619
2019-12-05	23.98	24.33	23.93	24.33	3142787
2019-12-06	24.66	24.92	24.52	24.76	5224512
2019-12-09	24.76	24.76	24.30	24.52	2606964
2019-12-10	24.50	24.57	24.35	24.45	6521148
2019-12-11	24.41	24.51	24.09	24.27	3206851
2019-12-12	24.26	24.88	24.24	24.86	3940134
2019-12-13	24.77	25.02	24.60	24.64	3415735
2019-12-16	24.93	24.98	24.63	24.83	2552282
2019-12-17	24.89	25.08	24.71	24.75	4329089
2019-12-18	24.85	24.91	24.43	24.57	4984868
2019-12-19	24.63	25.03	24.55	24.97	3542780
2019-12-20	25.13	25.13	24.78	24.93	4267482
2019-12-23	24.90	24.92	24.61	24.74	1905908
2019-12-24	24.80	24.80	24.59	24.62	369248
2019-12-26	24.70	24.84	24.64	24.74	980015
2019-12-27	24.74	24.78	24.49	24.60	1821119
2019-12-30	24.70	24.78	24.57	24.71	1328063
2019-12-31	24.69	24.89	24.59	24.78	1487842
2020-01-02	24.93	24.98	24.58	24.90	3166488
2020-01-03	24.55	24.65	24.28	24.37	2403462
2020-01-06	24.33	24.56	24.22	24.43	2534807
2020-01-07	24.33	25.02	24.33	24.96	3217401
2020-01-08	25.01	25.66	25.01	25.45	4434144
2020-01-09	25.70	25.97	25.48	25.80	4280877
2020-01-10	25.81	26.17	25.77	25.79	3129575
2020-01-13	25.94	26.37	25.72	26.13	5276252
2020-01-14	26.19	26.38	26.01	26.08	3536016
2020-01-15	25.99	26.31	25.59	25.66	4119080
2020-01-16	25.93	26.17	25.81	26.07	4600341
2020-01-17	26.17	26.34	25.93	26.08	5665040
2020-01-21	25.92	26.07	25.59	25.62	3219083
2020-01-22	25.82	25.82	25.45	25.63	2345654
2020-01-23	25.51	25.62	25.01	25.49	4202306
2020-01-24	25.48	25.48	24.75	24.98	3516326
2020-01-27	24.34	24.73	24.22	24.35	2572205
2020-01-28	24.50	24.78	24.41	24.61	2363124
2020-01-29	24.75	24.97	24.66	24.84	2175659
2020-01-30	24.58	24.90	24.40	24.67	3539723
2020-01-31	24.45	24.61	23.89	24.02	4227585
2020-02-03	24.15	24.50	24.03	24.23	2093966
2020-02-04	24.72	25.06	24.56	24.80	2780393
2020-02-05	25.21	25.65	25.08	25.64	3913391
2020-02-06	25.81	25.88	25.56	25.69	2279007
2020-02-07	25.48	25.90	25.37	25.67	2268837
2020-02-10	25.62	26.05	25.54	26.05	1865459
2020-02-11	26.20	27.11	26.14	26.90	3243492
2020-02-12	27.05	27.19	26.85	27.00	2738126
2020-02-13	26.92	27.06	26.77	27.00	1748706
2020-02-14	26.98	27.05	26.73	26.89	1274830
2020-02-18	26.75	26.97	26.51	26.71	1561623
2020-02-19	26.93	27.10	26.81	26.98	2631103
2020-02-20	26.82	27.30	26.82	27.15	2381182
2020-02-21	26.98	27.06	26.52	26.70	2999888
2020-02-24	25.50	25.75	25.11	25.20	3260532
2020-02-25	25.08	25.28	23.76	24.03	5094740
2020-02-26	24.20	24.28	23.14	23.18	5370195
2020-02-27	22.49	22.79	20.80	21.45	7303875
2020-02-28	20.56	21.56	20.39	21.40	7719580
2020-03-02	21.58	21.88	20.72	21.87	7412270
2020-03-03	21.71	22.49	20.94	20.95	8056041
2020-03-04	21.47	21.66	20.65	21.58	6038361
2020-03-05	20.77	21.02	20.10	19.99	5750879
2020-03-06	18.92	19.49	18.42	18.76	7093511
2020-03-09	17.17	17.40	15.33	15.38	5729573
2020-03-10	16.49	17.49	15.84	17.49	7794013
2020-03-11	16.76	16.76	15.73	15.82	6678831
2020-03-12	14.51	14.77	13.42	14.14	6682886
2020-03-13	15.36	16.24	14.42	16.15	6268475
2020-03-16	15.50	15.50	13.21	13.25	6959150
2020-03-17	13.51	13.55	12.44	12.97	6789063
2020-03-18	12.06	12.11	10.02	11.50	6884162
2020-03-19	11.17	11.95	10.94	11.26	6132484
2020-03-20	11.50	11.76	10.45	10.63	7462642
2020-03-23	10.42	10.72	9.89	10.42	7703214
2020-03-24	11.33	13.49	11.11	13.42	5964952
2020-03-25	13.92	16.21	13.50	15.27	6375142
2020-03-26	15.27	16.38	15.01	15.80	5542686
2020-03-27	14.82	15.51	14.21	14.87	4291813
2020-03-30	14.72	15.67	14.53	15.46	3882385
2020-03-31	15.13	15.55	14.37	14.45	4451128
2020-04-01	13.98	14.05	13.18	13.36	3744728
2020-04-02	13.18	13.80	12.93	13.39	3785749
2020-04-03	13.28	13.54	12.57	13.02	3315152
2020-04-06	14.19	14.74	14.01	14.26	3645500
2020-04-07	15.67	15.73	14.24	14.38	4698756
2020-04-08	14.38	15.65	14.31	15.56	2565686
2020-04-09	16.28	17.40	16.11	16.61	4218720
2020-04-13	16.56	16.56	15.44	16.08	5693551
2020-04-14	16.54	16.75	16.03	16.27	5764674
2020-04-15	15.29	15.56	14.90	15.04	3243904
2020-04-16	14.89	15.06	14.16	14.43	4948294
2020-04-17	15.50	15.88	15.29	15.75	6662679
2020-04-20	15.13	15.75	15.01	15.33	3422027
2020-04-21	14.60	14.80	14.08	14.63	3992123
2020-04-22	15.15	15.40	14.78	15.36	7796610
2020-04-23	15.62	15.98	15.29	15.33	2484420
2020-04-24	15.47	16.02	15.14	16.00	2770574
2020-04-27	16.22	16.56	16.08	16.42	3007910
2020-04-28	18.06	18.72	17.60	18.03	5105566
2020-04-29	18.98	19.31	18.68	18.96	3147703
2020-04-30	18.37	18.95	18.12	18.32	4173950
2020-05-01	17.68	17.87	17.22	17.34	3069020
2020-05-04	16.97	17.15	16.63	17.04	2720167
2020-05-05	17.34	17.70	16.62	16.72	3653804
2020-05-06	16.92	17.04	16.30	16.40	2132791
2020-05-07	16.76	17.71	16.62	17.46	4031244
2020-05-08	18.01	18.18	17.36	17.85	3077301
2020-05-11	17.53	17.64	17.05	17.15	2798865
2020-05-12	17.28	17.57	16.41	16.42	3696919
2020-05-13	16.21	16.42	15.31	15.47	2086579
2020-05-14	15.03	16.35	14.53	16.35	4314461
2020-05-15	16.08	16.79	15.84	16.50	3536079
2020-05-18	17.48	18.57	17.48	18.18	3732334
2020-05-19	18.06	18.06	17.14	17.23	2376290
2020-05-20	17.86	18.22	17.61	17.70	2347145
2020-05-21	17.66	18.19	17.50	18.01	3063474
2020-05-22	18.05	18.17	17.48	17.70	1764510
2020-05-26	18.58	19.47	18.44	19.26	3237917
2020-05-27	20.43	20.97	19.87	20.10	4426894
2020-05-28	20.53	20.61	19.56	19.48	3711440
2020-05-29	19.10	19.45	18.85	19.11	4436287
2020-06-01	19.16	19.82	19.00	19.42	1995428
2020-06-02	19.50	19.95	19.48	19.70	2431293
2020-06-03	20.32	21.17	20.09	20.97	2641238
2020-06-04	20.82	21.85	20.57	21.81	4159506
2020-06-05	23.76	24.19	21.99	22.19	4457522
2020-06-08	22.76	23.28	22.61	23.05	5504078
2020-06-09	22.09	22.59	21.76	22.12	4008137
2020-06-10	21.90	22.31	21.27	21.62	5703458
2020-06-11	20.09	20.91	19.35	19.37	4336827
2020-06-12	20.53	20.63	19.98	20.60	4055982
2020-06-15	19.60	20.97	19.35	20.75	4140777
2020-06-16	21.94	21.97	20.62	21.04	6046834
2020-06-17	21.08	21.20	20.08	20.17	4460737
2020-06-18	19.83	20.36	19.70	20.01	5270871
2020-06-19	20.55	20.56	19.26	19.68	6373800
2020-06-22	19.58	19.85	19.15	19.57	2545446
2020-06-23	20.00	20.27	19.52	19.70	3269556
2020-06-24	19.35	19.42	18.46	18.81	5389299
2020-06-25	18.59	19.90	18.57	19.76	6060309
2020-06-26	19.31	19.42	18.84	18.99	5892593
2020-06-29	19.21	19.21	18.74	19.01	2083853
2020-06-30	18.83	19.44	18.74	19.29	2145891
2020-07-01	19.24	19.55	18.75	18.86	2677021
2020-07-02	19.41	19.75	18.96	19.02	3149716
2020-07-06	19.64	20.06	19.20	19.42	3429584
2020-07-07	19.15	19.25	18.81	18.89	2200926
2020-07-08	18.81	19.52	18.81	19.20	2435664
2020-07-09	19.06	19.23	18.06	18.14	2682252
2020-07-10	18.10	19.22	18.10	19.21	3022390
2020-07-13	19.59	19.89	19.32	19.51	3476582
2020-07-14	19.54	19.67	19.17	19.62	2265516
2020-07-15	20.25	20.67	19.72	20.58	2488662
2020-07-16	20.32	20.92	20.22	20.47	2930552
2020-07-17	20.45	20.66	20.16	20.29	1722739
2020-07-20	20.10	20.26	19.85	19.98	2090272
2020-07-21	20.08	20.45	20.05	20.16	2389656
2020-07-22	20.05	20.59	19.98	20.36	3397900
2020-07-23	20.22	20.73	20.22	20.59	2524065
2020-07-24	20.66	20.73	20.27	20.30	1926393
2020-07-27	20.14	20.38	19.74	20.28	1637580
2020-07-28	20.12	20.41	19.99	20.04	1505516
2020-07-29	20.03	20.70	20.03	20.69	2693971
2020-07-30	20.10	20.31	19.81	20.25	1818389
2020-07-31	20.37	20.51	19.99	20.46	2397414
2020-08-03	20.54	20.95	20.41	20.82	1867582
2020-08-04	20.71	20.97	20.61	20.76	1947341
2020-08-05	21.15	21.84	20.48	21.05	3737043
2020-08-06	20.78	20.95	20.29	20.61	2906469
2020-08-07	20.48	21.49	20.25	21.28	1785159
2020-08-10	21.41	21.84	21.39	21.59	2001536
2020-08-11	22.27	22.55	21.76	21.78	2259519
2020-08-12	22.26	22.27	21.38	21.54	2293278
2020-08-13	21.28	21.78	21.17	21.71	2021139
2020-08-14	21.48	21.89	21.46	21.80	1810736
2020-08-17	21.80	21.84	21.31	21.44	2223353
2020-08-18	21.36	21.60	20.95	21.02	2685058
2020-08-19	21.02	21.48	20.92	20.98	2458766
2020-08-20	20.65	21.07	20.52	20.83	1901125
2020-08-21	20.77	20.97	20.65	20.65	1503568
2020-08-24	20.88	21.70	20.78	21.53	1770392
2020-08-25	21.75	21.93	21.37	21.45	2434182
2020-08-26	21.50	21.51	21.09	21.16	2491356
2020-08-27	21.17	21.78	21.10	21.44	3689758
2020-08-28	21.74	21.92	21.26	21.61	2442477
2020-08-31	21.62	21.62	21.12	21.19	4009927
2020-09-01	21.07	21.48	20.89	21.10	2240425
2020-09-02	21.60	21.66	21.19	21.57	2900992
2020-09-03	21.80	22.15	21.07	21.11	2941608
2020-09-04	21.59	21.59	20.62	20.97	3229271
2020-09-08	20.63	20.71	19.88	19.91	3302528
2020-09-09	20.09	20.24	19.90	20.00	2255643
2020-09-10	20.09	20.21	19.27	19.28	3061680
2020-09-11	19.34	19.67	19.12	19.62	2436047
2020-09-14	19.78	20.04	19.61	19.85	2206152
2020-09-15	19.88	19.91	18.90	19.00	2981979
2020-09-16	19.06	19.33	18.88	19.07	4829850
2020-09-17	18.79	19.27	18.56	19.10	3227451
2020-09-18	19.09	19.47	18.95	19.09	5373796
2020-09-21	18.50	18.72	17.47	17.64	4528626
2020-09-22	17.61	18.06	17.60	17.95	3848154
2020-09-23	17.95	18.49	17.80	17.84	2612315
2020-09-24	17.88	18.29	17.33	17.93	2788357
2020-09-25	17.74	18.13	17.69	17.92	1849522
2020-09-28	18.37	18.85	18.34	18.61	2692393
2020-09-29	18.59	18.70	18.18	18.34	1653172
2020-09-30	18.47	18.58	18.01	18.24	1895362
2020-10-01	18.41	18.87	18.28	18.61	2688197
2020-10-02	18.14	18.82	18.14	18.75	1734740
2020-10-05	19.12	19.52	18.98	19.43	2432340
2020-10-06	19.70	20.21	19.33	19.35	3516420
2020-10-07	19.58	20.26	19.49	20.17	3076110
2020-10-08	20.38	21.15	20.30	21.14	4672209
2020-10-09	21.44	21.44	20.81	20.81	2389996
2020-10-12	20.93	21.44	20.84	21.30	2261197
2020-10-13	21.13	21.22	20.60	20.61	2119569
2020-10-14	20.69	20.91	20.28	20.30	2118471
2020-10-15	20.02	20.70	19.88	20.58	2503026
2020-10-16	20.65	20.66	20.18	20.26	1849507
2020-10-19	20.37	20.46	19.84	19.89	2214834
2020-10-20	20.19	20.51	19.96	19.96	2249807
2020-10-21	19.89	20.15	19.79	19.82	3211588
2020-10-22	19.88	20.45	19.67	20.30	2728999
2020-10-23	20.53	20.82	20.43	20.59	2712278
2020-10-26	20.26	20.33	19.35	19.65	2302008
2020-10-27	19.56	19.72	18.49	18.50	3263607
2020-10-28	18.95	20.53	18.44	20.17	6745552
2020-10-29	19.99	21.38	19.92	21.22	5646377
2020-10-30	20.99	21.50	20.86	21.49	4774446
2020-11-02	21.95	22.57	21.85	21.94	4617152
2020-11-03	22.52	22.76	22.15	22.42	4139518
2020-11-04	21.90	23.04	21.25	22.24	4046767
2020-11-05	21.66	23.45	21.66	22.98	3798832
2020-11-06	23.26	23.26	22.49	22.60	2819336
2020-11-09	24.87	25.42	24.17	24.18	4673200
2020-11-10	24.19	24.90	23.95	24.71	4076896
2020-11-11	24.78	24.96	24.36	24.57	3458895
2020-11-12	24.22	24.43	24.02	24.17	4140620
2020-11-13	24.48	24.73	24.40	24.61	3040397
2020-11-16	25.17	25.32	24.51	24.59	4427323
2020-11-17	24.30	24.64	24.17	24.34	4027579
2020-11-18	24.61	25.39	24.35	24.64	2954518
2020-11-19	24.32	25.01	24.27	24.55	3906602
2020-11-20	24.45	24.92	24.38	24.74	3020461
2020-11-23	25.11	25.49	24.98	25.06	3932584
2020-11-24	25.55	26.71	25.44	26.52	4832240
2020-11-25	26.21	26.45	25.99	26.38	2734851
2020-11-27	26.33	26.40	25.92	26.00	1182203
2020-11-30	25.84	26.26	25.29	25.38	4775780
2020-12-01	26.08	26.47	25.85	26.37	3606281
2020-12-02	26.24	26.61	26.16	26.58	2740491
2020-12-03	26.58	26.60	26.31	26.44	2279890
2020-12-04	26.81	27.21	26.74	27.12	1885694
2020-12-07	26.83	27.00	26.29	26.49	1954261
2020-12-08	26.11	26.76	26.11	26.61	2430835
2020-12-09	26.88	27.06	26.33	26.49	3320932
2020-12-10	26.07	26.55	25.94	26.43	1810699
2020-12-11	26.05	26.22	25.73	25.99	1659481
2020-12-14	26.41	26.41	25.26	25.27	2619543
2020-12-15	25.69	25.80	25.17	25.77	3874540
2020-12-16	25.94	25.94	25.29	25.68	2747062
2020-12-17	25.95	25.99	25.53	25.87	4286252
2020-12-18	25.83	26.00	24.97	25.17	5373436
2020-12-21	25.04	25.13	24.57	24.85	3087988
2020-12-22	24.89	25.12	24.76	24.84	2157123
2020-12-23	25.11	25.62	25.11	25.37	1342499
2020-12-24	25.40	25.44	25.03	25.10	778213
2020-12-28	25.20	25.68	25.06	25.07	994114
2020-12-29	25.20	25.35	24.83	24.86	934806
2020-12-30	24.88	25.56	24.83	25.23	952794
2020-12-31	25.20	25.68	25.04	25.59	1169677
2021-01-04	25.75	25.77	24.60	24.72	3125080
2021-01-05	24.73	25.35	24.60	25.14	2033178
2021-01-06	25.80	27.33	25.80	27.12	5574009
2021-01-07	27.41	27.50	26.73	26.80	2368656
2021-01-08	26.97	27.01	26.44	26.72	1838582
2021-01-11	26.39	26.99	26.34	26.82	1775453
2021-01-12	27.11	27.76	27.01	27.69	3355635
2021-01-13	27.46	27.69	27.24	27.42	2736024
2021-01-14	27.64	28.13	27.40	27.89	2493936
2021-01-15	27.58	27.72	27.02	27.50	4264749
2021-01-19	27.65	28.05	27.54	27.71	4367590
2021-01-20	27.93	27.98	27.40	27.46	2889489
2021-01-21	27.38	27.61	27.24	27.25	3356888
2021-01-22	26.95	27.16	26.80	26.92	2616732
2021-01-25	26.65	26.98	26.42	26.66	2188056
2021-01-26	26.88	26.96	25.92	25.94	3292149
2021-01-27	25.44	25.64	24.65	24.74	3982205
2021-01-28	25.04	25.78	25.03	25.49	3860936
2021-01-29	25.28	25.50	24.56	24.78	5504694
2021-02-01	25.02	25.16	24.67	25.05	2704202
2021-02-02	25.44	25.69	25.25	25.33	4008278
2021-02-03	25.51	25.79	25.34	25.70	3842471
2021-02-04	25.81	26.31	25.69	26.25	3535036
2021-02-05	26.50	26.81	26.34	26.75	3178735
2021-02-08	26.83	27.36	26.79	27.18	2864115
2021-02-09	27.16	27.67	27.05	27.58	2155399
2021-02-10	27.71	27.85	27.47	27.67	2368711
2021-02-11	27.75	27.80	27.08	27.53	2658250
2021-02-12	27.67	27.90	27.14	27.35	2119159
2021-02-16	27.69	28.24	27.65	27.99	3899901
2021-02-17	27.93	28.32	27.62	27.87	2830941
2021-02-18	28.02	28.20	27.57	27.85	3444083
2021-02-19	28.05	28.79	27.96	28.69	3188371
2021-02-22	28.58	29.69	28.43	29.35	4859804
2021-02-23	29.56	29.65	28.75	29.05	3196744
2021-02-24	29.11	30.79	29.11	30.73	4697639
2021-02-25	30.99	31.37	29.75	29.83	8629125
2021-02-26	29.71	30.29	29.25	29.57	4191113
2021-03-01	30.04	30.48	30.03	30.26	3002546
2021-03-02	30.30	30.52	30.13	30.15	2464389
2021-03-03	30.22	31.09	30.18	30.44	3648194
2021-03-04	30.25	30.68	29.35	29.96	4054041
2021-03-05	30.42	30.85	29.61	30.68	3764018
2021-03-08	31.12	32.13	31.08	31.54	4708755
2021-03-09	31.15	31.94	30.88	31.16	3834555
2021-03-10	31.40	32.00	31.30	31.92	4131164
2021-03-11	32.00	32.28	31.72	31.80	4885499
2021-03-12	32.20	32.34	31.84	32.27	3827695
2021-03-15	32.27	32.75	32.16	32.57	4206580
2021-03-16	32.36	32.39	31.56	31.78	4364987
2021-03-17	32.01	32.64	31.81	32.60	3468578
2021-03-18	32.80	33.69	32.41	32.52	6558817
2021-03-19	32.54	33.06	32.06	32.62	5667844
2021-03-22	32.27	32.53	31.79	32.39	4670172
2021-03-23	32.14	32.46	30.83	30.96	3600224
2021-03-24	31.37	31.88	30.69	30.73	2679710
2021-03-25	30.73	31.61	30.32	31.54	2515377
2021-03-26	31.83	32.21	31.23	31.85	2041422
2021-03-29	31.37	31.91	31.03	31.60	2596614
2021-03-30	31.85	32.67	31.72	32.41	2333696
2021-03-31	32.40	32.92	32.30	32.62	7187852
2021-04-01	32.62	33.15	32.47	33.01	1928071
2021-04-05	33.42	33.66	33.07	33.36	1606005
2021-04-06	33.27	33.70	33.15	33.17	1776211
2021-04-07	33.13	33.47	33.09	33.34	1500866
2021-04-08	33.21	33.49	32.83	33.30	2054282
2021-04-09	33.57	33.69	33.04	33.25	2755722
2021-04-12	33.34	33.67	33.25	33.57	2064227
2021-04-13	33.43	33.56	32.86	33.31	3307709
2021-04-14	33.24	34.04	33.24	33.76	2988856
2021-04-15	33.88	34.04	33.38	33.55	2460742
2021-04-16	33.88	34.22	33.68	33.70	2088868
2021-04-19	33.75	34.11	33.50	33.62	2935833
2021-04-20	33.28	33.56	32.30	32.64	2771460
2021-04-21	32.59	33.46	32.49	33.44	1540390
2021-04-22	33.29	33.65	32.81	33.12	2153406
2021-04-23	33.12	33.96	33.08	33.92	2352057
2021-04-26	34.12	34.56	34.05	34.16	1879992
2021-04-27	34.22	34.52	34.06	34.43	1806142
2021-04-28	34.65	34.92	34.43	34.49	2449258
2021-04-29	34.93	35.18	34.59	34.78	1730503
2021-04-30	34.66	34.76	34.19	34.23	3474919
2021-05-03	34.60	34.98	34.24	34.57	3475228
2021-05-04	34.38	34.60	33.74	34.55	2775977
2021-05-05	34.75	35.23	34.44	35.11	4306779
2021-05-06	35.18	35.46	34.45	35.06	3738710
2021-05-07	34.59	35.08	34.49	35.01	4207937
2021-05-10	35.07	35.39	34.29	34.33	4165154
2021-05-11	33.99	34.01	33.08	33.38	3844068
2021-05-12	33.54	33.97	32.14	32.19	3525546
2021-05-13	32.21	33.16	32.10	32.99	3829055
2021-05-14	33.11	34.21	33.11	34.02	2573132
2021-05-17	33.86	34.04	33.33	33.85	2878080
2021-05-18	33.99	34.46	33.62	33.64	2726463
2021-05-19	33.11	33.64	32.66	33.59	2241377
2021-05-20	33.72	33.76	32.93	33.03	2870472
2021-05-21	33.23	33.60	32.88	32.98	2961415
2021-05-24	33.04	33.20	32.75	32.75	3391320
2021-05-25	32.91	33.15	31.61	31.64	9320585
2021-05-26	31.71	32.06	31.41	31.68	3890106
2021-05-27	32.03	32.19	31.63	32.01	4923038
2021-05-28	32.11	32.30	31.70	31.75	3966206
2021-06-01	32.00	32.40	31.87	32.39	3183001
2021-06-02	32.47	32.57	31.96	32.05	2133891
2021-06-03	31.80	32.45	31.70	31.85	3416296
2021-06-04	31.96	32.00	31.34	31.38	2280205
2021-06-07	31.38	31.91	31.38	31.45	2828897
2021-06-08	31.29	31.47	30.90	31.33	3528674
2021-06-09	31.19	31.24	30.80	31.02	2482290
2021-06-10	31.43	31.47	30.31	30.32	3190427
2021-06-11	30.53	31.20	30.42	31.16	3046268
2021-06-14	31.45	31.50	30.82	31.16	2886676
2021-06-15	31.24	32.05	31.05	31.90	4832243
2021-06-16	31.82	31.97	31.33	31.75	2367526
2021-06-17	31.93	31.93	30.12	30.52	4898814
2021-06-18	29.85	30.16	29.29	29.43	5656772
2021-06-21	29.68	30.34	29.67	30.32	4429116
2021-06-22	30.24	30.38	29.88	30.22	2258879
2021-06-23	30.20	30.42	30.10	30.15	1506956
2021-06-24	30.22	30.66	30.01	30.51	1357546
2021-06-25	30.69	31.15	30.53	30.97	3254104
2021-06-28	31.04	31.05	30.00	30.06	2145447
2021-06-29	30.32	30.70	29.87	29.95	2876076
2021-06-30	29.82	30.53	29.81	30.45	2195415
2021-07-01	30.64	31.10	30.33	30.90	2496571
2021-07-02	30.83	30.97	30.63	30.82	1951798
2021-07-06	30.65	30.71	29.46	29.60	3164493
2021-07-07	29.26	29.68	29.04	29.58	3531155
2021-07-08	28.71	29.02	28.16	28.42	5685937
2021-07-09	29.17	29.70	28.81	29.65	4330542
2021-07-12	29.18	30.00	29.09	29.82	3457867
2021-07-13	29.74	29.86	29.11	29.13	2554201
2021-07-14	29.20	29.60	28.85	29.24	2192519
2021-07-15	28.95	29.72	28.90	29.45	3116304
2021-07-16	29.74	29.76	28.72	28.83	2359223
2021-07-19	28.00	28.38	27.81	28.07	3254655
2021-07-20	28.02	29.65	28.01	29.33	4907905
2021-07-21	29.78	30.45	29.60	30.09	2831321
2021-07-22	29.91	30.10	29.19	29.35	2361677
2021-07-23	29.53	29.90	29.37	29.41	1231362
2021-07-26	29.45	29.99	29.32	29.88	1588430
2021-07-27	29.40	29.91	29.29	29.53	1647568
2021-07-28	29.68	30.21	29.19	29.98	2238282
2021-07-29	30.30	31.34	30.13	30.84	4207175
2021-07-30	30.56	31.41	30.43	30.87	2801490
2021-08-02	31.04	31.62	30.65	30.73	2668090
2021-08-03	30.84	31.28	30.28	31.24	2838333
2021-08-04	30.68	31.41	30.31	30.37	6104090
2021-08-05	31.11	32.32	31.11	31.70	5594464
2021-08-06	32.20	32.70	32.06	32.21	3162028
2021-08-09	31.97	32.21	31.72	31.91	1821313
2021-08-10	31.87	32.62	31.78	32.60	3068711
2021-08-11	32.59	33.09	32.32	32.78	2647676
2021-08-12	32.69	32.83	32.19	32.30	1752026
2021-08-13	32.28	32.45	31.97	32.06	2389877
2021-08-16	31.76	32.00	31.34	31.83	3233295
2021-08-17	31.38	31.82	30.98	31.25	3920337
2021-08-18	31.10	31.57	30.74	30.82	3814836
2021-08-19	30.32	30.63	29.49	29.67	4607293
2021-08-20	29.73	30.24	29.64	30.23	2282156
2021-08-23	30.40	30.71	29.95	30.00	3931053
2021-08-24	30.06	30.96	30.03	30.85	2105903
2021-08-25	30.97	31.56	30.78	31.32	1839612
2021-08-26	31.43	31.45	30.68	30.82	1664139
2021-08-27	30.92	31.54	30.88	31.49	1717015
2021-08-30	31.49	31.56	30.98	31.03	1855035
2021-08-31	31.16	31.36	31.00	31.01	2756868
2021-09-01	31.09	31.28	30.63	30.99	1980822
2021-09-02	31.17	31.50	30.92	31.26	1886351
2021-09-03	31.33	31.53	30.89	31.21	1754709
2021-09-07	31.12	31.34	30.81	30.81	2603024
2021-09-08	30.66	30.87	30.39	30.56	1813500
2021-09-09	30.52	31.03	30.43	30.51	1709680
2021-09-10	30.74	30.78	29.45	29.61	4400551
2021-09-13	29.95	30.23	29.69	30.00	3180720
2021-09-14	30.16	30.16	29.01	29.37	3427429
2021-09-15	29.48	29.66	29.09	29.52	3711292
2021-09-16	29.59	29.79	29.28	29.48	2979884
2021-09-17	29.47	29.74	28.85	29.16	6459672
2021-09-20	28.40	28.47	27.54	28.15	4118167
2021-09-21	28.48	28.49	27.61	28.02	4008104
2021-09-22	28.40	28.61	28.14	28.30	2163252
2021-09-23	28.63	29.73	28.60	29.26	2605310
2021-09-24	29.20	29.82	29.12	29.44	1445392
2021-09-27	29.75	30.92	29.65	30.52	2692654
2021-09-28	30.54	30.94	30.19	30.28	3454383
2021-09-29	30.42	30.48	30.13	30.19	1687181
2021-09-30	30.41	30.49	29.64	29.64	2543787
2021-10-01	29.76	30.55	29.65	30.22	2098764
2021-10-04	30.04	30.81	29.85	29.95	1776577
2021-10-05	30.08	30.78	29.76	30.60	1703079
2021-10-06	30.24	30.81	29.92	30.73	1687212
2021-10-07	31.05	31.44	30.98	31.06	1667627
2021-10-08	31.11	31.92	31.09	31.67	2288975
2021-10-11	31.72	32.28	31.55	31.58	1560792
2021-10-12	31.63	32.00	31.48	31.78	2610270
2021-10-13	31.73	32.20	31.24	31.98	2581814
2021-10-14	32.32	32.55	32.08	32.37	2001644
2021-10-15	32.80	32.94	32.03	32.03	2106841
2021-10-18	31.94	32.30	31.76	32.19	1297603
2021-10-19	32.51	33.05	32.33	32.96	2454127
2021-10-20	33.00	33.98	32.87	33.86	2297051
2021-10-21	33.76	34.24	33.59	33.82	2445012
2021-10-22	33.94	34.11	33.50	33.88	2002375
2021-10-25	33.81	33.99	33.61	33.78	1882049
2021-10-26	33.96	34.39	33.77	33.84	1947181
2021-10-27	33.71	34.25	33.42	33.51	2610356
2021-10-28	33.73	33.98	33.60	33.71	3178777
2021-10-29	33.75	33.94	33.49	33.50	2288466
2021-11-01	33.79	34.36	33.68	33.95	2332873
2021-11-02	33.88	34.23	33.81	34.14	2227890
2021-11-03	33.90	34.82	33.90	34.67	2084948
2021-11-04	35.50	36.03	34.98	35.43	3826820
2021-11-05	35.94	36.09	34.88	35.19	2687423
2021-11-08	35.46	35.68	34.84	34.94	2551045
2021-11-09	34.77	34.98	34.35	34.51	2255108
2021-11-10	34.34	34.78	34.26	34.51	2138488
2021-11-11	34.63	34.92	34.47	34.60	1690480
2021-11-12	34.61	34.82	34.42	34.78	1795658
2021-11-15	34.96	35.11	34.76	34.97	1445980
2021-11-16	34.97	34.97	34.45	34.45	2517952
2021-11-17	34.33	34.51	33.14	33.28	3901661
2021-11-18	33.26	33.58	32.95	33.11	2554722
2021-11-19	32.62	33.02	32.56	32.76	2232817
2021-11-22	33.18	33.73	33.03	33.25	2379931
2021-11-23	33.46	34.32	33.24	33.95	2591436
2021-11-24	33.83	33.90	33.56	33.60	2059162
2021-11-26	32.08	32.65	31.18	32.45	2968966
2021-11-29	32.90	32.90	32.02	32.24	3818760
2021-11-30	31.90	32.24	31.33	31.46	9476579
2021-12-01	32.17	32.44	30.57	30.59	2906977
2021-12-02	30.95	31.63	30.69	31.27	3732975
2021-12-03	31.79	32.42	31.22	31.44	4961786
2021-12-06	31.90	32.50	31.62	32.05	2529431
2021-12-07	32.35	32.87	32.28	32.66	3135516
2021-12-08	32.80	33.19	32.61	32.83	2206894
2021-12-09	32.52	32.87	32.39	32.53	1671995
2021-12-10	32.70	32.90	32.23	32.35	1513598
2021-12-13	32.12	32.37	31.74	32.04	3006665
2021-12-14	32.06	32.51	31.95	32.13	4054159
2021-12-15	32.17	32.49	31.70	32.38	2223620
2021-12-16	32.83	33.00	31.93	32.20	3081807
2021-12-17	32.05	32.28	31.49	31.85	3781411
2021-12-20	31.32	31.35	30.09	30.76	2666377
2021-12-21	31.13	32.06	31.02	32.02	2631061
2021-12-22	31.93	32.56	31.90	32.54	3073366
2021-12-23	32.84	33.26	32.75	32.96	1791185
2021-12-27	32.84	33.17	32.77	33.03	1355549
2021-12-28	32.82	33.34	32.82	33.08	1635236
2021-12-29	33.22	33.37	32.99	33.06	1670366
2021-12-30	32.98	33.44	32.76	32.76	1181265
2021-12-31	32.83	33.19	32.79	32.79	1498439
2022-01-03	33.05	33.48	33.05	33.28	1815360
2022-01-04	33.91	34.69	33.64	34.45	3322846
2022-01-05	34.60	35.10	34.10	34.11	3841647
2022-01-06	34.43	35.33	34.30	35.12	2627866
2022-01-07	35.35	36.00	35.12	35.49	3021892
2022-01-10	35.78	35.85	34.81	35.17	4187145
2022-01-11	35.34	35.82	34.98	35.77	2372067
2022-01-12	35.90	36.14	35.47	35.60	2618107
2022-01-13	35.79	36.33	35.55	35.70	2129815
2022-01-14	35.22	35.99	34.88	35.98	2354929
2022-01-18	35.98	36.01	35.00	35.06	3068121
2022-01-19	35.29	35.34	34.38	34.39	2493810
2022-01-20	34.45	35.28	34.20	34.30	2055027
2022-01-21	33.86	34.27	33.22	33.32	4428522
2022-01-24	32.42	33.01	31.32	32.93	5452275
2022-01-25	32.29	33.31	31.61	32.94	3831769
2022-01-26	33.58	33.88	32.58	33.09	2910087
2022-01-27	33.30	33.89	32.01	32.28	3542043
2022-01-28	32.15	32.26	31.08	31.99	5141624
2022-01-31	31.91	33.77	31.76	33.64	5557552
2022-02-01	33.56	34.66	33.25	34.64	2973727
2022-02-02	34.73	35.00	34.47	34.80	3649889
2022-02-03	34.40	34.53	33.34	33.40	4130698
2022-02-04	33.38	34.76	33.37	34.59	3758655
2022-02-07	34.80	35.32	34.67	35.06	4098793
2022-02-08	35.33	35.90	35.03	35.81	3821935
2022-02-09	36.04	36.75	35.91	36.22	3726815
2022-02-10	36.05	37.13	36.03	36.30	5900550
2022-02-11	35.64	36.30	34.26	34.60	6005920
2022-02-14	34.88	35.00	33.40	33.94	7715600
2022-02-15	34.45	34.72	34.07	34.60	3035435
2022-02-16	34.34	35.01	34.33	34.59	1707410
2022-02-17	34.06	34.34	33.12	33.22	2689076
2022-02-18	33.19	33.60	32.89	33.17	2641127
2022-02-22	32.76	33.15	32.08	32.48	4464498
2022-02-23	32.88	33.17	31.90	31.99	3116805
2022-02-24	30.74	32.05	29.91	31.73	5351088
2022-02-25	31.95	33.18	31.95	33.09	3127622
2022-02-28	32.02	32.87	32.02	32.66	3843935
2022-03-01	32.18	32.45	30.68	30.80	3942677
2022-03-02	31.11	31.93	30.87	31.76	2691822
2022-03-03	31.81	32.00	31.13	31.44	2567251
2022-03-04	30.66	30.92	30.13	30.65	5006500
2022-03-07	30.13	30.30	28.27	28.52	8235837
2022-03-08	28.92	29.51	27.94	28.64	6969985
2022-03-09	29.79	30.71	29.62	30.24	3267246
2022-03-10	29.63	29.99	29.38	29.80	5181350
2022-03-11	30.52	30.67	29.90	29.92	2627208
2022-03-14	30.35	30.73	29.98	30.25	3909181
2022-03-15	30.51	30.72	30.07	30.49	2338721
2022-03-16	30.99	32.03	30.77	31.54	3170363
2022-03-17	31.17	31.63	30.64	31.51	3401498
2022-03-18	31.13	31.92	30.79	31.77	4439219
2022-03-21	32.00	32.10	31.14	31.15	4197428
2022-03-22	31.55	32.33	31.38	32.13	2787070
2022-03-23	31.89	32.05	31.22	31.27	2397499
2022-03-24	31.48	31.91	31.19	31.77	1977037
2022-03-25	31.73	32.11	31.64	32.08	2437888
2022-03-28	32.00	32.08	31.31	31.62	2166606
2022-03-29	32.09	32.44	31.62	31.97	2302890
2022-03-30	31.97	32.15	31.59	31.70	2885097
2022-03-31	31.64	31.94	30.89	30.91	2198717
2022-04-01	31.26	31.39	30.67	30.85	2582338
2022-04-04	30.80	31.16	30.31	30.87	3856026
2022-04-05	30.99	31.92	30.94	31.58	2757735
2022-04-06	31.13	31.74	30.97	31.54	2902815
2022-04-07	31.42	31.57	30.17	30.86	2314905
2022-04-08	30.83	31.63	30.62	31.46	2213383
2022-04-11	31.42	32.04	30.84	30.90	2486418
2022-04-12	30.99	31.45	30.29	30.40	2338765
2022-04-13	30.12	31.05	30.12	31.01	1864432
2022-04-14	31.05	31.34	30.64	30.68	1548274
2022-04-18	30.25	31.14	30.24	30.97	1749413
2022-04-19	31.20	31.96	31.19	31.84	1685920
2022-04-20	32.04	32.46	31.89	32.30	1698879
2022-04-21	32.55	32.95	31.72	31.86	2721602
2022-04-22	31.74	31.75	30.58	30.61	2294402
2022-04-25	30.23	30.41	29.32	30.19	3823781
2022-04-26	29.72	30.02	29.09	29.10	2486442
2022-04-27	29.07	29.68	28.99	29.30	2442877
2022-04-28	29.80	30.03	29.02	29.73	4047600
2022-04-29	29.56	30.01	28.71	28.83	3837760
2022-05-02	28.90	29.25	28.51	29.00	3581566
2022-05-03	29.13	30.12	29.08	29.92	2574860
2022-05-04	30.04	31.07	29.72	31.00	2336543
2022-05-05	30.64	30.77	29.27	29.61	2912082
2022-05-06	29.51	29.66	28.90	29.34	2703866
2022-05-09	28.90	29.11	27.97	28.32	3372011
2022-05-10	28.01	28.70	26.36	27.68	6176736
2022-05-11	27.58	28.97	27.14	27.21	4766403
2022-05-12	26.80	27.39	25.73	26.54	5182332
2022-05-13	26.99	27.96	26.99	27.81	6311939
2022-05-16	27.82	28.06	27.24	27.61	3502122
2022-05-17	28.12	29.06	28.11	28.81	3496616
2022-05-18	28.35	28.53	27.66	27.75	2835001
2022-05-19	27.30	27.98	27.30	27.73	2572782
2022-05-20	28.30	28.46	27.04	27.81	2291052
2022-05-23	28.27	28.96	28.08	28.79	2892011
2022-05-24	28.76	28.80	27.80	28.44	2492061
2022-05-25	28.95	29.61	28.58	29.22	3288992
2022-05-26	29.71	30.28	29.68	30.25	2819214
2022-05-27	30.38	30.89	30.38	30.89	1926639
2022-05-31	30.57	30.79	30.15	30.41	6991475
2022-06-01	30.24	30.84	29.52	30.08	3185077
2022-06-02	30.06	30.28	29.62	30.01	3168173
2022-06-03	29.68	29.88	29.38	29.39	2164354
2022-06-06	29.59	30.16	29.30	29.69	2002081
2022-06-07	29.27	29.77	29.08	29.76	2641121
2022-06-08	29.40	29.78	29.19	29.38	1377693
2022-06-09	29.27	29.43	28.65	28.70	1566587
2022-06-10	27.96	28.25	27.31	27.33	2035995
2022-06-13	26.54	26.63	25.78	25.95	3785906
2022-06-14	26.15	26.61	25.97	26.21	2961922
2022-06-15	26.59	27.20	26.11	26.67	2709941
2022-06-16	26.18	26.22	25.22	25.56	3468876
2022-06-17	25.67	26.11	25.35	25.89	5168814
2022-06-21	26.58	26.87	25.88	26.39	3841085
2022-06-22	25.85	26.79	25.85	26.56	2993027
2022-06-23	26.65	26.81	25.97	26.18	3388456
2022-06-24	26.46	27.44	26.44	27.25	5217046
2022-06-27	27.48	27.57	26.85	27.05	2140746
2022-06-28	27.43	27.84	26.83	27.01	2128287
2022-06-29	27.02	27.08	26.35	26.58	3056143
2022-06-30	25.92	26.44	25.51	26.07	3594263
2022-07-01	25.84	26.51	25.60	26.32	3142497
2022-07-05	26.04	26.16	25.16	26.04	2725245
2022-07-06	25.73	26.03	25.07	25.47	4318220
2022-07-07	25.72	26.28	25.63	26.11	2215291
2022-07-08	26.28	26.31	25.90	25.97	1576190
2022-07-11	25.63	25.86	25.38	25.67	1732469
2022-07-12	25.49	26.35	25.49	25.82	1765169
2022-07-13	25.43	25.60	24.96	25.45	1993702
2022-07-14	24.92	25.08	24.61	24.87	2621487
2022-07-15	25.55	25.71	24.93	25.44	2236641
2022-07-18	25.81	26.07	25.31	25.52	2673724
2022-07-19	25.94	26.37	25.94	26.35	1597212
2022-07-20	26.26	26.75	25.98	26.74	1868938
2022-07-21	26.66	26.97	26.44	26.97	1618802
2022-07-22	27.09	27.19	26.29	26.54	2949367
2022-07-25	26.61	26.91	26.45	26.85	2166216
2022-07-26	26.77	26.86	26.48	26.71	2218235
2022-07-27	26.94	27.39	26.77	27.34	2557295
2022-07-28	27.44	27.78	26.94	27.71	2023403
2022-07-29	27.79	28.53	27.69	28.43	2466788
2022-08-01	28.09	28.25	27.81	28.13	4605660
2022-08-02	27.84	28.00	27.44	27.51	3676945
2022-08-03	27.83	28.43	27.52	28.40	2766076
2022-08-04	27.70	29.27	27.63	28.31	2986610
2022-08-05	28.19	28.90	28.19	28.33	2246533
2022-08-08	28.63	28.91	28.47	28.48	2257135
2022-08-09	28.51	28.82	28.42	28.73	2254718
2022-08-10	29.27	29.89	29.27	29.66	1835715
2022-08-11	29.99	30.37	29.90	30.31	2012604
2022-08-12	30.44	30.95	30.25	30.93	1516508
2022-08-15	30.53	31.14	30.52	30.68	2370836
2022-08-16	30.59	31.62	30.59	31.50	3098244
2022-08-17	31.04	31.58	31.04	31.52	3010261
2022-08-18	31.62	32.02	31.40	31.83	3320665
2022-08-19	31.54	31.57	31.16	31.28	1858538
2022-08-22	30.65	30.77	30.25	30.30	2590646
2022-08-23	30.40	30.87	30.28	30.31	1793886
2022-08-24	30.22	30.44	30.05	30.22	2325556
2022-08-25	30.36	31.23	30.36	31.21	1426820
2022-08-26	31.24	31.49	30.38	30.38	2128450
2022-08-29	30.04	30.45	29.94	30.27	1291633
2022-08-30	30.41	30.46	29.83	29.97	1454587
2022-08-31	30.18	30.18	29.65	29.75	3349849
2022-09-01	29.65	29.65	29.09	29.53	3055334
2022-09-02	30.00	30.29	29.27	29.36	2047205
2022-09-06	29.42	29.58	28.74	29.00	1652099
2022-09-07	28.96	29.67	28.81	29.62	2225655
2022-09-08	29.41	30.08	29.29	30.04	2039443
2022-09-09	30.31	30.68	30.25	30.56	2178660
2022-09-12	30.84	31.27	30.69	31.01	1917089
2022-09-13	30.13	30.65	29.80	29.92	2259467
2022-09-14	30.11	30.13	29.60	29.90	3004983
2022-09-15	29.80	30.21	29.34	29.51	3742335
2022-09-16	29.06	29.26	28.64	29.22	4113861
2022-09-19	28.81	29.62	28.79	29.54	1891185
2022-09-20	29.25	29.42	28.93	29.26	1885496
2022-09-21	29.49	29.91	29.04	29.05	1618557
2022-09-22	29.08	29.14	28.10	28.29	2888169
2022-09-23	27.85	28.04	26.88	27.48	4262310
2022-09-26	27.24	27.50	26.47	26.47	2546693
2022-09-27	26.79	26.99	26.06	26.41	2168869
2022-09-28	26.39	27.52	26.34	27.27	3031429
2022-09-29	26.89	26.97	26.14	26.72	2312636
2022-09-30	26.75	27.03	26.30	26.35	2790730
2022-10-03	26.77	27.47	26.34	27.33	2299414
2022-10-04	27.98	29.01	27.84	28.99	2400575
2022-10-05	28.51	29.21	28.40	29.01	2297385
2022-10-06	28.81	29.11	28.69	28.76	1662304
2022-10-07	28.40	28.56	27.86	28.15	1852807
2022-10-10	28.28	28.59	27.94	28.08	1554766
2022-10-11	27.87	28.13	27.26	27.52	2218748
2022-10-12	27.47	27.65	27.12	27.17	2265783
2022-10-13	26.51	28.28	26.31	28.15	2056717
2022-10-14	28.42	28.82	27.61	27.77	1591075
2022-10-17	28.32	28.57	27.90	28.17	2505588
2022-10-18	28.85	29.06	28.34	28.78	2533013
2022-10-19	28.36	28.77	27.96	28.14	1731348
2022-10-20	28.08	28.25	27.41	27.44	2067890
2022-10-21	27.40	28.19	27.17	28.17	2606373
2022-10-24	28.33	29.12	28.26	28.91	2319413
2022-10-25	28.74	29.42	28.72	29.36	3301695
2022-10-26	29.40	29.93	29.27	29.47	1776854
2022-10-27	29.85	30.31	29.68	29.95	2311348
2022-10-28	29.97	31.01	29.95	30.95	1877323
2022-10-31	30.71	31.06	30.61	30.62	2627206
2022-11-01	30.88	31.14	30.68	30.92	1790827
2022-11-02	30.82	31.71	30.63	30.64	3810122
2022-11-03	29.67	29.89	28.02	28.40	3884959
2022-11-04	28.93	29.92	28.57	29.87	3482155
2022-11-07	30.01	30.40	29.54	30.40	2521242
2022-11-08	30.56	30.61	29.78	30.06	2850264
2022-11-09	29.75	29.93	29.17	29.26	2131783
2022-11-10	30.44	31.36	30.28	31.27	3545609
2022-11-11	31.56	31.64	30.48	30.58	2968118
2022-11-14	30.33	30.50	29.75	29.79	1837530
2022-11-15	30.20	30.88	30.04	30.60	3092988
2022-11-16	30.37	30.73	30.37	30.61	2283211
2022-11-17	30.10	30.47	30.10	30.38	1432180
2022-11-18	30.79	31.00	30.53	30.65	4939842
2022-11-21	30.54	30.76	30.29	30.60	2125690
2022-11-22	30.92	31.61	30.84	31.60	2471218
2022-11-23	31.41	31.55	31.20	31.08	1757800
2022-11-25	31.08	31.34	30.97	31.21	1038479
2022-11-28	30.99	31.21	30.54	30.62	2210442
2022-11-29	30.74	31.18	30.50	30.84	1953630
2022-11-30	30.85	31.98	30.58	31.74	7518554
2022-12-01	31.89	32.08	31.59	31.89	2019587
2022-12-02	31.52	32.13	31.52	31.98	1796390
2022-12-05	31.81	31.81	30.90	31.03	4682288
2022-12-06	30.70	31.32	30.34	30.52	3124296
2022-12-07	30.41	31.24	30.31	30.69	3848720
2022-12-08	30.84	31.03	30.34	30.42	2987405
2022-12-09	30.00	30.26	29.61	29.70	3054440
2022-12-12	29.87	30.39	29.61	30.35	2275618
2022-12-13	31.13	31.28	30.17	30.54	3826923
2022-12-14	30.55	30.76	29.77	29.92	2665823
2022-12-15	29.45	29.58	29.07	29.21	2674360
2022-12-16	28.87	29.26	28.64	28.81	6960515
2022-12-19	28.79	29.11	28.23	28.48	2353454
2022-12-20	28.52	28.84	28.43	28.71	2189069
2022-12-21	29.03	29.51	28.90	29.27	1628257
2022-12-22	28.95	29.01	28.10	28.52	1789936
2022-12-23	28.34	28.71	28.30	28.61	1774052
2022-12-27	28.68	28.69	28.22	28.40	1849125
2022-12-28	28.36	28.41	27.91	27.92	1864303
2022-12-29	28.06	29.04	27.95	28.97	1322365
2022-12-30	28.67	28.95	28.44	28.70	1470255
2023-01-03	29.03	29.22	28.33	28.60	1918190
2023-01-04	28.79	29.70	28.77	29.67	2145683
2023-01-05	29.44	29.63	29.25	29.40	1825991
2023-01-06	29.82	30.35	29.68	30.22	1870581
2023-01-09	30.22	30.40	29.59	29.64	2074136
2023-01-10	29.80	29.94	29.54	29.90	1976392
2023-01-11	29.94	30.63	29.94	30.58	1725111
2023-01-12	30.70	30.84	30.46	30.62	1819133
2023-01-13	30.37	30.73	30.17	30.53	2417679
2023-01-17	30.58	30.81	30.46	30.76	1986317
2023-01-18	30.75	31.01	30.31	30.32	2165574
2023-01-19	29.76	30.02	29.29	29.63	3052568
2023-01-20	29.78	30.40	29.74	30.28	1237230
2023-01-23	30.34	30.64	30.17	30.51	1590471
2023-01-24	30.20	30.73	29.93	30.59	1718712
2023-01-25	30.31	30.83	30.18	30.71	1447662
2023-01-26	30.80	31.33	30.64	31.30	2625648
2023-01-27	31.18	31.53	31.06	31.23	1497184
2023-01-30	31.00	31.44	30.94	30.98	1812424
2023-01-31	31.10	32.07	30.73	32.07	2530383
2023-02-01	31.82	32.50	31.60	32.28	2144222
2023-02-02	32.58	32.74	32.27	32.52	3026988
2023-02-03	32.24	32.77	32.16	32.35	1942822
2023-02-06	32.05	32.34	31.65	31.80	1939508
2023-02-07	31.59	32.58	31.50	32.47	1674614
2023-02-08	32.10	32.95	32.10	32.76	3053147
2023-02-09	31.48	32.68	30.80	31.82	3673837
2023-02-10	31.77	31.88	31.27	31.80	2394858
2023-02-13	31.93	32.44	31.68	32.39	1679223
2023-02-14	32.27	32.95	32.14	32.88	2929827
2023-02-15	32.75	32.94	32.55	32.78	1816532
2023-02-16	32.43	33.25	32.39	32.86	1798954
2023-02-17	32.76	32.84	32.45	32.75	1566061
2023-02-21	32.22	32.32	31.22	31.33	2692358
2023-02-22	31.53	31.62	31.13	31.30	1834190
2023-02-23	31.57	31.91	31.10	31.23	1735792
2023-02-24	30.86	31.39	30.74	31.35	2310708
2023-02-27	31.68	31.86	31.18	31.38	1868087
2023-02-28	31.43	31.82	31.41	31.42	4520426
2023-03-01	31.32	32.61	31.20	32.31	2624901
2023-03-02	31.94	32.10	31.10	31.93	2322205
2023-03-03	32.05	32.23	31.68	32.15	2234398
2023-03-06	32.11	32.26	31.49	31.60	2340248
2023-03-07	31.69	31.73	30.96	31.06	2985611
2023-03-08	30.94	31.10	30.40	30.47	2080991
2023-03-09	30.26	30.43	28.48	28.62	3146941
2023-03-10	28.23	28.36	27.17	27.26	4014483
2023-03-13	26.37	26.50	24.61	25.08	6630480
2023-03-14	25.86	26.64	25.41	25.66	4819293
2023-03-15	24.83	25.03	23.59	24.08	4918047
2023-03-16	24.02	25.20	23.35	24.86	4990219
2023-03-17	25.35	25.35	23.45	23.46	15695635
2023-03-20	23.80	24.58	23.72	24.12	4578179
2023-03-21	25.07	26.03	25.07	25.69	5258061
2023-03-22	25.54	25.69	24.28	24.38	3504245
2023-03-23	24.45	24.80	23.67	23.99	2827523
2023-03-24	23.41	23.61	22.59	23.58	3761301
2023-03-27	24.16	24.34	23.65	24.00	2575920
2023-03-28	23.85	24.07	23.48	23.67	2673008
2023-03-29	24.10	24.19	23.78	24.18	2536736
2023-03-30	24.56	24.82	24.41	24.70	3549511
2023-03-31	25.00	25.42	24.65	25.39	4057249
2023-04-03	25.38	25.48	24.86	25.09	3321804
2023-04-04	25.43	25.55	24.16	24.51	4063695
2023-04-05	24.14	24.39	23.87	24.30	3810413
2023-04-06	24.43	24.91	24.36	24.63	3035546
2023-04-10	24.47	24.86	24.29	24.51	2181169
2023-04-11	24.74	25.28	24.59	25.00	3072266
2023-04-12	25.30	25.56	24.94	25.25	3507308
2023-04-13	25.21	25.44	24.94	25.29	1796661
2023-04-14	25.63	25.78	25.07	25.29	2037451
2023-04-17	25.27	25.82	25.24	25.77	3077641
2023-04-18	25.77	26.20	25.63	26.16	2657784
2023-04-19	26.00	26.56	26.00	26.41	2477036
2023-04-20	26.18	26.46	26.01	26.07	2743007
2023-04-21	26.10	26.10	25.64	25.81	1903993
2023-04-24	25.76	26.03	25.72	25.89	1972029
2023-04-25	25.45	25.57	25.08	25.21	2244721
2023-04-26	25.14	25.45	24.81	25.14	2597095
2023-04-27	25.26	25.74	25.12	25.60	2938104
2023-04-28	25.41	26.12	25.41	25.99	2824807
2023-05-01	25.92	26.32	25.87	26.07	2805238
2023-05-02	25.99	25.99	24.63	25.00	3934580
2023-05-03	25.05	25.36	24.52	24.54	4314505
2023-05-04	23.65	23.65	21.89	22.99	8512471
2023-05-05	23.61	24.03	23.35	24.03	4101443
2023-05-08	24.35	24.40	23.58	23.58	2819876
2023-05-09	23.26	23.39	22.81	22.84	5753413
2023-05-10	22.87	23.25	22.16	22.82	10528723
2023-05-11	22.60	23.43	22.46	23.43	4058864
2023-05-12	23.72	23.97	23.21	23.47	4630544
2023-05-15	23.66	24.09	23.61	23.95	1957555
2023-05-16	23.75	24.02	23.45	23.45	3674364
2023-05-17	23.70	24.49	23.70	24.44	1918280
2023-05-18	24.40	24.97	24.23	24.93	2984787
2023-05-19	25.07	25.15	24.31	24.50	1928412
2023-05-22	24.61	25.31	24.48	25.20	2755685
2023-05-23	25.20	25.87	25.18	25.18	2811317
2023-05-24	25.01	25.04	24.31	24.72	2483527
2023-05-25	24.78	25.44	24.59	25.29	2846700
2023-05-26	25.46	25.52	25.24	25.42	2393757
2023-05-30	25.41	25.55	24.73	25.21	3379562
2023-05-31	24.94	25.15	24.23	24.54	12287198
2023-06-01	24.81	25.07	24.57	24.73	2462151
2023-06-02	25.20	26.02	25.08	25.75	2218041
2023-06-05	25.63	25.73	25.19	25.75	1948806
2023-06-06	25.29	26.27	25.25	26.04	2423839
2023-06-07	26.13	26.74	25.87	26.48	2735868
2023-06-08	26.47	26.61	26.10	26.49	2704601
2023-06-09	26.49	26.58	26.15	26.56	2464036
2023-06-12	26.44	26.84	25.67	26.26	1729102
2023-06-13	26.29	27.21	26.23	27.12	2033606
2023-06-14	27.26	27.45	26.71	26.77	4118704
2023-06-15	26.61	26.88	26.49	26.70	5111605
2023-06-16	26.73	26.91	26.32	26.43	5000385
2023-06-20	26.22	26.50	25.87	26.28	3615594
2023-06-21	26.18	26.50	26.01	26.22	4074812
2023-06-22	26.10	26.18	25.56	25.60	4202218
2023-06-23	25.25	25.60	25.14	25.43	11878449
2023-06-26	25.43	26.12	25.43	25.94	2028996
2023-06-27	26.10	26.69	25.99	26.56	1768453
2023-06-28	26.51	26.66	26.26	26.59	1742207
2023-06-29	26.86	27.07	26.70	26.95	1472524
2023-06-30	27.23	27.38	26.97	27.16	1741709
2023-07-03	27.20	27.59	27.01	27.38	649896
2023-07-05	27.01	27.31	26.80	27.12	2501903
2023-07-06	26.77	26.96	26.40	26.86	1696705
2023-07-07	26.80	27.58	26.70	27.23	4304008
2023-07-10	27.13	27.47	27.13	27.34	4899561
2023-07-11	27.44	27.77	27.35	27.58	2600435
2023-07-12	28.07	28.15	27.71	27.71	2357050
2023-07-13	27.77	28.18	27.53	28.01	2105284
2023-07-14	28.24	28.24	27.32	27.32	3045637
2023-07-17	27.32	27.84	27.29	27.69	1863290
2023-07-18	27.73	28.28	27.71	28.19	1559982
2023-07-19	28.18	28.54	28.13	28.47	2161448
2023-07-20	28.38	28.73	28.32	28.57	1877341
2023-07-21	28.70	28.77	28.28	28.41	1851221
2023-07-24	28.54	28.97	28.48	28.81	2104972
2023-07-25	28.78	29.12	28.62	28.88	1788867
2023-07-26	29.08	29.40	29.05	29.17	1869470
2023-07-27	29.43	29.51	28.71	28.81	2566567
2023-07-28	29.24	29.24	28.51	28.66	2889174
2023-07-31	28.61	28.94	28.49	28.69	3157149
2023-08-01	28.24	28.97	28.24	28.95	3061754
2023-08-02	28.62	28.73	28.16	28.46	3025635
2023-08-03	28.25	28.81	27.71	28.35	3028921
2023-08-04	28.28	28.97	28.27	28.53	2728486
2023-08-07	28.71	29.11	28.57	29.08	2029594
2023-08-08	28.59	29.18	28.17	29.09	2413548
2023-08-09	29.03	29.05	28.33	28.36	2471565
2023-08-10	28.62	28.72	28.09	28.12	2284078
2023-08-11	27.86	28.47	27.86	28.41	1895603
2023-08-14	28.25	28.26	27.76	28.08	1608142
2023-08-15	27.84	27.90	27.63	27.68	1716881
2023-08-16	27.60	28.01	27.44	27.48	1864475
2023-08-17	27.60	27.85	27.34	27.39	1315832
2023-08-18	27.16	27.64	27.16	27.55	1164443
2023-08-21	27.58	27.79	27.32	27.54	1498613
2023-08-22	27.64	27.67	27.03	27.05	1292536
2023-08-23	27.14	27.39	27.02	27.34	1559074
2023-08-24	27.46	28.15	27.32	27.59	1915844
2023-08-25	27.78	28.00	27.50	27.73	1525711
2023-08-28	27.85	28.31	27.80	28.20	1441730
2023-08-29	28.24	28.67	28.09	28.49	1920746
2023-08-30	28.52	29.20	28.49	29.11	3022145
2023-08-31	29.27	29.30	28.79	28.80	2817674
2023-09-01	29.00	29.48	29.00	29.19	2189508
2023-09-05	29.13	29.33	28.41	28.54	2659928
2023-09-06	28.24	28.71	28.11	28.43	1912456
2023-09-07	28.21	28.32	27.69	27.87	2827475
2023-09-08	27.93	28.49	27.76	28.48	2072883
2023-09-11	28.65	28.79	28.27	28.30	1738816
2023-09-12	28.30	29.10	28.30	28.87	1632733
2023-09-13	29.05	29.08	28.53	28.61	1610065
2023-09-14	29.00	29.24	28.96	29.13	1481188
2023-09-15	28.96	29.46	28.93	29.16	3615673
2023-09-18	29.11	29.36	28.85	29.18	1537896
2023-09-19	29.25	29.39	28.95	29.08	1579088
2023-09-20	29.23	29.47	29.01	29.06	1657199
2023-09-21	28.82	28.86	28.14	28.14	1695075
2023-09-22	28.16	28.34	27.90	28.05	1958389
2023-09-25	27.84	28.36	27.81	28.25	1337143
2023-09-26	27.91	28.25	27.51	27.52	2337198
2023-09-27	27.66	27.94	27.45	27.62	2692787
2023-09-28	27.52	28.29	27.52	28.10	1614986
2023-09-29	28.38	28.75	28.25	28.39	2879075
2023-10-02	28.26	28.39	27.20	27.44	3108889
2023-10-03	27.22	27.41	26.52	26.77	2419648
2023-10-04	26.79	26.97	26.42	26.85	2061021
2023-10-05	26.56	27.12	26.56	27.03	2048974
2023-10-06	26.81	27.64	26.70	27.42	2948751
2023-10-09	27.07	27.59	27.04	27.40	1778327
2023-10-10	27.64	28.10	27.49	27.78	2671889
2023-10-11	27.91	28.30	27.61	28.29	2060618
2023-10-12	28.24	28.30	27.48	27.62	2863293
2023-10-13	27.68	27.99	27.32	27.50	1860669
2023-10-16	27.86	28.29	27.73	28.15	1274636
2023-10-17	27.92	28.84	27.83	28.52	2287752
2023-10-18	28.22	28.39	28.06	28.21	2278488
2023-10-19	28.09	28.37	27.57	27.64	2244661
2023-10-20	27.55	27.68	26.76	26.96	1698503
2023-10-23	26.95	27.15	26.70	26.84	2050795
2023-10-24	27.06	27.38	26.83	27.12	1827153
2023-10-25	26.85	27.02	26.13	26.18	1613101
2023-10-26	26.10	26.98	26.05	26.69	1841722
2023-10-27	26.75	26.79	26.02	26.16	1524980
2023-10-30	26.52	26.67	26.22	26.28	2510216
2023-10-31	26.36	26.59	26.12	26.57	2818508
2023-11-01	25.70	25.79	24.65	25.21	5462567
2023-11-02	25.57	26.68	25.42	26.57	3996002
2023-11-03	27.17	27.86	27.10	27.64	2068193
2023-11-06	27.60	27.68	26.21	26.57	3803296
2023-11-07	26.40	26.72	26.25	26.65	2099154
2023-11-08	26.65	26.71	26.23	26.23	1613123
2023-11-09	26.42	26.52	25.94	26.01	2104045
2023-11-10	26.16	26.68	25.88	26.57	1348872
2023-11-13	26.31	26.62	26.31	26.37	1561613
2023-11-14	26.96	28.17	26.96	27.81	1838048
2023-11-15	27.88	28.49	27.88	28.13	1901564
2023-11-16	28.04	28.33	27.74	27.85	2256549
2023-11-17	28.05	28.39	27.85	28.38	1385259
2023-11-20	28.26	28.54	28.02	28.42	1308494
2023-11-21	28.30	28.44	28.18	28.19	1611535
2023-11-22	28.42	29.40	28.19	28.94	3428878
2023-11-24	28.86	29.63	28.86	29.35	1661363
2023-11-27	29.20	29.86	29.20	29.75	4130818
2023-11-28	29.61	29.75	29.29	29.56	2880396
2023-11-29	29.79	30.33	29.79	29.96	3276607
2023-11-30	30.01	30.91	29.70	30.69	6921702
2023-12-01	30.65	31.29	30.36	31.26	3318378
2023-12-04	31.85	32.37	31.43	32.25	8750572
2023-12-05	31.77	32.00	31.31	31.32	4576302
2023-12-06	31.70	32.18	31.53	31.55	4379767
2023-12-07	31.73	32.00	31.62	31.87	4213289
2023-12-08	31.78	32.28	31.78	32.12	4097184
2023-12-11	32.60	32.79	32.40	32.50	4785971
2023-12-12	32.61	33.03	32.45	32.81	4185715
2023-12-13	32.65	33.89	32.65	33.60	6394894
2023-12-14	33.95	34.80	33.68	34.46	9589662
2023-12-15	34.35	34.56	33.81	34.04	51597099
2023-12-18	33.92	34.12	33.65	33.93	5046096
2023-12-19	34.09	34.09	33.75	34.00	6530953
2023-12-20	33.76	34.16	33.50	33.52	4143484
2023-12-21	33.80	33.82	33.21	33.49	2561298
2023-12-22	33.64	33.72	33.08	33.20	3116907
2023-12-26	33.26	33.66	33.15	33.53	1700663
2023-12-27	33.43	33.64	33.32	33.39	2700758
2023-12-28	33.40	33.75	33.20	33.69	1659372
2023-12-29	33.61	33.76	33.29	33.30	1894774
2024-01-02	33.18	33.26	32.81	33.12	2814185
2024-01-03	32.46	32.75	32.20	32.43	3457352
2024-01-04	32.46	33.01	32.45	32.57	3019096
2024-01-05	32.46	33.21	32.46	33.05	3953260
2024-01-08	32.99	33.23	32.86	33.19	3305354
2024-01-09	32.82	32.93	32.52	32.62	2349156
2024-01-10	32.75	32.82	32.63	32.77	2205718
2024-01-11	32.61	32.82	32.33	32.78	2296138
2024-01-12	33.00	33.05	32.35	32.66	1814462
2024-01-16	32.27	32.44	32.10	32.34	1995027
2024-01-17	31.91	32.40	31.79	32.25	1835657
2024-01-18	32.35	32.57	32.13	32.45	2325351
2024-01-19	32.53	33.12	32.32	33.04	1465349
2024-01-22	33.23	33.43	33.16	33.32	1814381
2024-01-23	33.50	33.50	32.96	33.02	1667821
2024-01-24	33.34	33.38	33.04	33.21	1867499
2024-01-25	33.45	33.56	33.15	33.32	3693898
2024-01-26	33.41	33.43	33.08	33.14	3897570
2024-01-29	33.10	33.41	32.92	33.30	2569756
2024-01-30	32.95	33.32	32.86	33.29	2664644
2024-01-31	33.08	33.46	32.67	32.69	2627192
2024-02-01	32.68	32.81	31.76	32.39	3011717
2024-02-02	32.26	33.00	32.25	32.84	2335324
2024-02-05	32.54	32.77	32.21	32.66	1755210
2024-02-06	32.79	32.94	32.55	32.74	2611380
2024-02-07	33.49	34.70	33.12	33.70	6966754
2024-02-08	33.70	33.84	33.20	33.61	2780906
2024-02-09	33.61	33.77	33.22	33.74	2368515
2024-02-12	33.80	34.53	33.68	34.10	3182696
2024-02-13	33.48	33.68	32.72	33.12	3196589
2024-02-14	33.39	33.88	33.33	33.79	1878253
2024-02-15	33.99	34.82	33.96	34.61	2231827
2024-02-16	34.39	34.60	34.19	34.21	1768247
2024-02-20	33.79	34.44	33.79	34.34	2352881
2024-02-21	34.21	34.34	33.90	34.10	1286774
2024-02-22	34.28	34.71	34.28	34.27	1705426
2024-02-23	34.40	35.34	34.30	34.68	3364718
2024-02-26	34.72	34.96	34.29	34.45	1376465
2024-02-27	34.55	34.69	34.40	34.53	1749098
2024-02-28	34.35	34.83	34.14	34.18	4265583
2024-02-29	34.45	34.60	34.09	34.24	4224941
2024-03-01	34.14	34.24	33.42	33.73	3033999
2024-03-04	33.74	33.98	33.34	33.45	2774537
2024-03-05	33.24	33.92	33.11	33.76	4331457
2024-03-06	33.86	33.92	32.96	33.20	3545732
2024-03-07	33.28	33.95	33.28	33.57	2703674
2024-03-08	33.84	33.91	33.50	33.60	2145608
2024-03-11	33.44	34.03	33.38	33.93	4599931
2024-03-12	34.16	34.70	33.91	34.65	2297941
2024-03-13	34.67	35.46	34.67	35.15	2856751
2024-03-14	35.26	35.49	34.95	35.28	3149917
2024-03-15	35.00	35.57	35.00	35.22	6109552
2024-03-18	35.22	35.88	35.18	35.59	2935122
2024-03-19	35.55	36.02	35.48	35.90	2651352
2024-03-20	35.80	36.54	35.76	36.46	1953151
2024-03-21	36.71	37.18	36.56	36.82	2765591
2024-03-22	36.94	37.00	36.39	36.39	1854195
2024-03-25	36.41	37.63	36.41	37.42	2316617
2024-03-26	37.44	37.53	37.28	37.39	1914918
2024-03-27	37.66	38.01	37.45	37.97	1569020
2024-03-28	38.04	38.32	37.92	38.01	1636862
2024-04-01	38.05	38.06	37.39	37.44	1689633
2024-04-02	37.31	37.48	37.04	37.25	1614792
2024-04-03	37.15	37.88	37.15	37.84	2160724
2024-04-04	38.35	38.44	37.55	37.59	2725646
2024-04-05	37.59	38.02	37.53	37.79	2214566
2024-04-08	37.98	38.00	37.58	37.82	2020803
2024-04-09	37.94	38.13	37.48	37.59	2597028
2024-04-10	37.04	37.86	36.82	37.05	3961627
2024-04-11	37.16	37.16	36.62	37.06	2272974
2024-04-12	36.80	37.04	36.27	36.50	1969803
2024-04-15	37.01	37.25	35.67	35.85	3301836
2024-04-16	35.90	35.95	35.49	35.63	3515254
2024-04-17	35.81	36.14	35.51	35.64	2042911
2024-04-18	35.89	36.28	35.77	36.24	1771031
2024-04-19	36.18	36.70	36.18	36.56	1880006
2024-04-22	36.88	37.34	36.56	37.01	1621194
2024-04-23	37.10	37.50	36.93	37.27	1730700
2024-04-24	37.17	38.14	37.13	38.07	2147950
2024-04-25	37.83	38.10	37.00	37.13	3225883
2024-04-26	37.21	37.30	36.85	36.89	2171756
2024-04-29	36.93	37.52	36.93	37.47	2423147
2024-04-30	37.06	37.41	36.86	36.91	2035467
2024-05-01	36.92	39.08	36.92	38.61	5261323
2024-05-02	39.02	39.11	37.97	38.25	3456585
2024-05-03	38.64	38.73	38.26	38.54	2657433
2024-05-06	38.77	39.51	38.70	39.16	2674385
2024-05-07	39.38	39.82	39.29	39.43	3918043
2024-05-08	39.12	39.61	38.90	39.43	2680245
2024-05-09	39.45	39.95	39.43	39.64	2259642
2024-05-10	39.74	39.90	39.33	39.84	2237900
2024-05-13	40.00	40.39	39.83	40.31	2862406
2024-05-14	40.45	40.74	40.11	40.23	2483711
2024-05-15	40.40	40.65	40.18	40.48	2398361
2024-05-16	40.50	40.71	40.22	40.24	2999581
2024-05-17	40.38	40.76	40.07	40.73	2060827
2024-05-20	40.73	40.85	40.31	40.40	1958492
2024-05-21	40.30	40.79	40.25	40.74	2552542
2024-05-22	40.79	41.19	40.38	40.65	2570094
2024-05-23	40.79	40.94	40.22	40.43	2704697
2024-05-24	40.64	41.27	40.47	40.99	2738838
2024-05-28	40.98	41.06	40.29	40.42	2071101
2024-05-29	40.02	40.86	39.87	40.73	3733832
2024-05-30	40.85	41.51	40.66	41.50	2826338
2024-05-31	41.54	41.64	40.69	41.25	4824141
2024-06-03	41.35	41.45	40.55	41.11	2293960
2024-06-04	40.67	41.16	40.15	40.18	2577174
2024-06-05	40.31	40.64	40.03	40.20	2961461
2024-06-06	40.30	40.52	40.05	40.30	2539795
2024-06-07	40.09	40.44	40.06	40.16	2160080
2024-06-10	39.88	40.68	39.71	40.64	3808846
2024-06-11	40.52	40.65	40.09	40.56	3166927
2024-06-12	41.07	41.46	40.87	41.14	3780267
2024-06-13	41.03	41.28	40.17	40.31	2165199
2024-06-14	39.78	39.99	39.37	39.68	2301563
2024-06-17	39.58	40.09	39.24	40.03	1954383
2024-06-18	39.78	40.18	39.66	40.03	3549190
2024-06-20	39.98	41.07	39.98	41.05	2428064
2024-06-21	41.00	41.30	40.68	41.12	6177077
2024-06-24	41.28	41.95	41.03	41.43	2310069
2024-06-25	41.37	41.71	41.07	41.30	1472060
2024-06-26	40.98	41.05	40.28	40.57	2147090
2024-06-27	40.41	40.61	40.20	40.51	1560830
2024-06-28	40.77	41.23	40.55	40.86	4321321
2024-07-01	41.07	41.33	40.70	40.82	1407199
2024-07-02	40.74	41.52	40.74	41.37	5219133
2024-07-03	41.42	41.54	40.97	41.06	739951
2024-07-05	40.92	41.03	40.34	40.42	2427132
2024-07-08	40.39	40.65	40.08	40.38	2404320
2024-07-09	40.38	41.17	40.20	40.80	2946549
2024-07-10	40.90	41.65	40.90	41.63	1346624
2024-07-11	41.83	42.07	41.60	42.04	7207920
2024-07-12	42.14	42.55	42.01	42.39	2318387
2024-07-15	42.66	43.35	42.52	42.91	2044191
2024-07-16	43.03	43.53	42.95	43.19	1906489
2024-07-17	42.93	43.10	42.26	42.30	2642344
2024-07-18	42.19	43.10	41.97	42.04	2842574
2024-07-19	42.04	42.14	41.68	41.73	1112276
2024-07-22	41.87	42.26	41.56	42.10	1438256
2024-07-23	42.10	42.52	41.81	42.42	1327746
2024-07-24	42.40	42.71	41.66	41.68	1635440
2024-07-25	41.71	42.70	41.71	42.36	2033421
2024-07-26	42.71	43.24	42.71	43.07	1495687
2024-07-29	43.24	43.35	42.84	42.90	1585273
2024-07-30	43.25	43.48	42.86	43.19	3284252
2024-07-31	43.67	44.50	43.41	43.61	3865147
2024-08-01	43.43	43.78	41.28	42.00	2627606
2024-08-02	41.14	41.61	39.01	39.18	2806051
2024-08-05	37.69	37.69	36.46	36.81	3207411
2024-08-06	36.94	38.34	36.78	37.96	2789083
2024-08-07	38.70	38.87	37.12	37.16	3510671
2024-08-08	37.66	38.29	37.44	37.94	1992490
2024-08-09	37.94	38.61	37.72	38.55	2132338
2024-08-12	38.68	38.80	38.16	38.24	1283030
2024-08-13	38.49	38.80	38.10	38.72	1602094
2024-08-14	38.99	39.29	38.86	39.24	1630624
2024-08-15	39.80	40.24	39.53	39.98	1596123
2024-08-16	39.95	40.78	39.95	40.76	2164897
2024-08-19	40.69	41.08	40.49	41.02	1395768
2024-08-20	40.69	40.81	39.97	40.15	1867872
2024-08-21	40.33	40.56	40.16	40.48	1328061
2024-08-22	40.53	40.72	40.14	40.52	1992218
2024-08-23	40.76	41.79	40.71	41.62	1705750
2024-08-26	42.00	42.49	41.85	41.88	953551
2024-08-27	41.80	42.23	41.70	41.95	1071019
2024-08-28	41.90	42.28	41.68	41.87	1486938
2024-08-29	42.13	42.49	41.90	42.04	1032336
2024-08-30	42.16	42.79	42.13	42.52	3641913
2024-09-03	41.99	42.35	41.14	41.35	2348028
2024-09-04	41.42	41.66	40.80	41.06	1966769
2024-09-05	41.27	41.36	40.52	40.53	1385812
2024-09-06	40.54	41.08	39.46	39.58	1441745
2024-09-09	39.96	40.11	39.53	39.97	1704697
2024-09-10	40.12	40.14	38.56	39.04	3843732
2024-09-11	38.84	39.12	37.99	39.03	2828862
2024-09-12	39.19	39.48	38.69	39.31	2201673
2024-09-13	39.53	40.30	39.51	40.12	1246679
2024-09-16	40.38	41.04	40.38	40.78	1962336
2024-09-17	41.01	41.55	40.85	41.37	2009576
2024-09-18	41.45	41.90	41.13	41.36	1784054
2024-09-19	42.14	42.62	41.79	42.47	1574811
2024-09-20	42.47	42.47	41.84	42.11	5462986
2024-09-23	42.06	42.50	41.90	42.28	1614782
2024-09-24	42.47	42.62	42.06	42.21	1278242
2024-09-25	42.57	42.57	41.98	42.00	1406995
2024-09-26	42.42	42.69	41.90	41.98	1586620
2024-09-27	42.29	42.58	41.83	41.98	1605957
2024-09-30	41.68	42.15	41.47	42.03	1588855
2024-10-01	41.82	41.90	40.81	41.71	1725940
2024-10-02	41.56	42.22	41.48	41.95	1937186
2024-10-03	41.75	41.76	41.06	41.59	3796638
2024-10-04	42.37	42.93	42.21	42.89	2095262
2024-10-07	42.76	43.11	42.47	42.75	1556624
2024-10-08	42.90	43.09	42.59	42.83	3261169
2024-10-09	42.70	43.18	42.67	43.00	4089508
2024-10-10	43.05	43.36	42.79	43.06	1858461
2024-10-11	43.20	44.43	43.20	43.91	2106391
2024-10-14	44.00	44.18	43.82	44.00	1420743
2024-10-15	44.07	44.76	43.92	44.10	3352089
2024-10-16	44.50	44.74	44.30	44.57	3143486
2024-10-17	44.76	45.62	44.68	45.51	3256656
2024-10-18	45.70	46.15	45.40	45.98	2213069
2024-10-21	45.96	46.09	45.65	45.85	2008982
2024-10-22	45.71	46.18	45.48	46.05	1517814
2024-10-23	45.91	46.30	45.09	45.44	1397616
2024-10-24	45.60	45.83	45.37	45.74	898705
2024-10-25	45.98	45.99	44.65	44.97	1332154
2024-10-28	45.30	45.92	45.11	45.85	1792769
2024-10-29	45.60	46.06	45.47	45.81	1960732
2024-10-30	45.87	46.48	45.66	46.19	2171394
2024-10-31	45.96	46.26	45.32	45.34	1736330
2024-11-01	45.51	45.83	44.96	45.13	2434440
2024-11-04	45.25	45.27	44.75	45.00	3752972
2024-11-05	43.41	44.86	43.02	44.49	4627117
2024-11-06	47.50	50.51	46.63	50.40	4970474
2024-11-07	49.98	50.20	48.30	48.32	2976719
2024-11-08	48.40	48.60	47.30	47.36	2438000
2024-11-11	48.37	49.49	48.04	49.19	2364017
2024-11-12	49.09	49.38	48.36	48.55	1704063
2024-11-13	48.66	48.86	47.87	47.92	2193912
2024-11-14	48.19	48.19	47.21	47.65	3054611
2024-11-15	47.75	48.10	47.13	47.44	2096876
2024-11-18	47.41	47.41	46.73	47.12	2339336
2024-11-19	46.30	46.81	45.96	46.60	2417820
2024-11-20	46.54	46.85	46.29	46.73	1794519
2024-11-21	47.17	47.20	46.48	46.80	2905456
2024-11-22	46.69	47.81	46.69	47.62	2186004
2024-11-25	47.77	49.22	47.50	48.77	6030403
2024-11-26	48.53	48.73	48.03	48.31	1941418
2024-11-27	48.39	48.89	48.04	48.08	1885449
2024-11-29	48.57	48.76	48.22	48.23	889876
2024-12-02	48.53	48.79	47.20	47.35	1980979
2024-12-03	47.82	48.12	47.14	47.56	3397000
2024-12-04	47.44	47.78	46.98	47.72	1339448
2024-12-05	47.85	48.00	47.50	47.73	2316205
2024-12-06	47.82	47.99	46.95	47.25	1504163
2024-12-09	47.85	47.98	46.53	46.76	2032543
2024-12-10	46.76	46.76	45.78	46.36	2433933
2024-12-11	46.79	47.35	46.23	47.18	3155159
2024-12-12	47.26	47.75	46.99	47.05	1918885
2024-12-13	47.10	47.53	46.79	47.47	2456998
2024-12-16	47.40	47.56	46.86	47.32	2181697
2024-12-17	46.82	47.13	46.24	46.57	2285446
2024-12-18	46.65	46.85	44.30	44.36	3773264
2024-12-19	45.16	45.80	44.68	44.98	2871841
2024-12-20	44.67	46.89	44.58	46.52	8178707
2024-12-23	46.14	47.22	46.05	47.00	2367260
2024-12-24	47.14	47.43	46.86	47.37	757032
2024-12-26	47.04	48.12	47.04	48.05	968378
2024-12-27	47.84	48.32	47.24	47.50	1804213
2024-12-30	46.88	47.43	46.52	47.01	1062539
2024-12-31	47.13	47.63	47.02	47.17	1014821
2025-01-02	47.45	48.37	47.30	47.64	2135885
2025-01-03	47.97	48.70	47.69	48.55	2741593
2025-01-06	49.00	50.26	48.92	49.41	1943021
2025-01-07	49.63	49.94	48.74	49.11	1939387
2025-01-08	48.63	49.15	48.03	49.01	2757943
2025-01-10	48.57	48.80	47.75	48.08	3386208
2025-01-13	47.68	49.10	47.46	49.02	2549344
2025-01-14	49.20	50.19	49.20	49.90	2856668
2025-01-15	51.46	52.04	50.86	51.56	3146445
2025-01-16	51.36	52.03	51.05	51.54	3075975
2025-01-17	51.76	52.02	51.51	51.68	1567196
2025-01-21	52.28	52.89	52.17	52.83	2732420
2025-01-22	52.77	53.28	52.54	53.18	1850952
2025-01-23	53.67	53.99	53.00	53.06	3805227
2025-01-24	52.97	53.69	52.97	53.25	3616882
2025-01-27	52.66	53.38	52.61	53.08	3091239
2025-01-28	53.05	54.62	53.05	53.69	3598259
2025-01-29	53.70	54.35	53.18	54.15	2929282
2025-01-30	54.42	54.82	53.87	54.26	2252877
2025-01-31	54.02	54.66	54.02	54.42	2930482
2025-02-03	53.03	54.03	52.70	53.76	3603559
2025-02-04	53.55	53.93	53.10	53.25	2013260
2025-02-05	53.25	53.67	52.92	53.50	4248565
2025-02-06	52.14	53.63	51.36	52.26	4535713
2025-02-07	52.58	53.93	52.25	53.65	3372398
2025-02-10	53.99	54.26	52.74	53.69	2488506
2025-02-11	53.61	54.04	52.63	53.73	3164215
2025-02-12	53.47	53.99	53.30	53.65	2292398
2025-02-13	53.65	53.84	52.76	53.74	1963219
2025-02-14	53.72	55.78	53.64	55.34	4530041
2025-02-18	55.47	55.79	54.98	55.52	2834343
2025-02-19	55.42	56.00	55.10	55.68	2218181
2025-02-20	55.44	55.72	53.57	53.96	2125936
2025-02-21	54.07	54.15	51.32	51.37	2632252
2025-02-24	52.33	54.78	52.29	53.30	3660657
2025-02-25	53.69	54.10	52.33	53.38	3632269
2025-02-26	53.97	55.23	53.78	54.08	1797191
2025-02-27	54.68	55.52	54.07	54.13	1629917
2025-02-28	53.95	55.06	53.81	55.02	2154055
2025-03-03	55.50	55.98	53.81	54.30	2071108
2025-03-04	53.20	53.54	50.17	51.12	3308929
2025-03-05	51.40	52.51	50.97	52.23	2570060
2025-03-06	50.98	51.89	49.44	49.86	2672038
2025-03-07	49.66	50.58	47.89	50.33	3949477
2025-03-10	48.96	49.86	48.16	49.16	4604550
2025-03-11	49.34	51.28	49.34	50.52	3664156
2025-03-12	51.64	51.91	50.56	51.43	2720653
2025-03-13	51.68	51.68	49.52	49.54	3163097
2025-03-14	50.55	51.50	50.20	51.27	2701788
2025-03-17	50.81	52.44	50.40	52.26	3795319
2025-03-18	52.14	52.39	51.31	51.62	2237828
2025-03-19	51.64	53.44	51.06	52.76	3005460
2025-03-20	52.25	53.12	52.11	52.41	2866108
2025-03-21	51.67	52.60	51.26	52.55	12672442
2025-03-24	53.45	54.04	52.70	53.59	2229581
2025-03-25	53.99	54.61	53.73	54.30	1799713
2025-03-26	54.62	55.03	53.71	54.06	1621393
2025-03-27	53.68	54.04	52.86	53.30	2307597
2025-03-28	52.97	53.60	50.93	51.66	1858947
2025-03-31	50.68	52.45	50.08	52.09	2367231
2025-04-01	52.04	52.55	51.38	52.29	2604674
2025-04-02	52.51	55.32	52.51	54.93	3119223
2025-04-03	51.70	51.75	49.35	50.21	3690070
2025-04-04	47.10	47.91	43.10	45.10	7305977
2025-04-07	43.13	46.72	41.39	44.86	5522098
2025-04-08	47.01	47.80	42.95	43.98	3407080
2025-04-09	42.97	50.05	42.39	49.60	5801273
2025-04-10	47.97	48.12	44.62	45.80	3569155
2025-04-11	45.56	46.53	44.62	46.41	4802470
2025-04-14	47.65	47.92	46.47	47.24	3294937
2025-04-15	47.62	48.24	47.23	47.33	2490419
2025-04-16	47.02	47.63	45.99	46.35	3338645
2025-04-17	46.45	47.33	46.20	46.87	2728089
2025-04-21	46.47	46.81	45.10	45.61	2251428
2025-04-22	46.70	47.86	46.52	47.60	1360974
2025-04-23	49.08	50.89	48.55	48.89	2381525
2025-04-24	48.77	50.32	48.59	50.05	1687615
2025-04-25	49.58	50.10	49.39	49.68	1553511
2025-04-28	49.94	50.89	49.77	50.41	2107937
2025-04-29	50.04	51.14	49.81	51.02	2406645
2025-04-30	48.28	49.73	47.57	49.45	5460949
2025-05-01	49.39	50.54	49.06	49.26	2520140
2025-05-02	50.09	50.61	49.70	50.46	1851301
2025-05-05	49.67	50.85	49.67	50.31	2173229
2025-05-06	49.63	50.78	49.63	50.15	2415147
2025-05-07	50.75	51.37	50.50	50.91	1866521
2025-05-08	51.44	52.14	51.11	51.19	2590273
2025-05-09	51.40	51.91	51.21	51.34	2425298
2025-05-12	53.81	54.46	53.31	53.94	1392231
2025-05-13	54.30	55.07	54.11	54.26	2192183
2025-05-14	54.13	54.65	53.58	53.70	2814131
2025-05-15	53.33	53.51	52.59	52.85	3221838
2025-05-16	52.90	53.66	52.51	53.59	1870312
2025-05-19	52.98	53.81	52.85	53.71	1025644
2025-05-20	53.51	54.07	53.30	53.71	1764282
2025-05-21	53.37	53.59	51.82	51.84	2775828
2025-05-22	52.03	52.46	51.73	52.13	1638377
2025-05-23	50.87	52.15	50.68	51.80	1188691
2025-05-27	52.47	53.98	52.00	53.97	1770569
2025-05-28	53.86	53.94	52.95	52.99	2602473
2025-05-29	53.53	53.60	52.87	53.51	1456855
2025-05-30	53.00	53.61	52.61	52.60	3927259
2025-06-02	52.43	52.73	51.61	52.70	1466102
2025-06-03	52.81	53.81	52.42	53.61	2157367
2025-06-04	53.77	53.97	52.93	52.93	1712438
2025-06-05	53.02	53.87	52.79	53.61	1631746
2025-06-06	54.58	55.10	54.17	54.81	1799594
2025-06-09	55.02	55.14	54.53	54.58	1710406
2025-06-10	54.72	54.99	54.46	54.68	2070724
2025-06-11	54.76	55.23	53.01	53.57	4370265
2025-06-12	53.12	53.28	52.42	53.08	2264531
2025-06-13	52.18	52.51	51.46	51.61	2154602
2025-06-16	52.12	53.53	52.03	53.01	2416857
2025-06-17	52.38	52.96	51.57	51.85	3013031
2025-06-18	51.73	53.53	51.73	52.87	2520474
2025-06-20	53.16	53.70	52.69	53.32	5971495
2025-06-23	53.14	53.92	52.38	53.84	2787693
2025-06-24	54.38	54.68	53.85	53.99	2623480
2025-06-25	54.16	54.65	53.72	54.41	2356130
2025-06-26	54.54	56.16	54.15	56.02	2613638
2025-06-27	56.05	56.39	55.35	55.96	5196677
2025-06-30	56.30	56.61	55.76	56.10	2286491
2025-07-01	56.04	56.53	55.55	55.88	2888933
2025-07-02	55.93	56.25	55.40	55.85	1756049
2025-07-03	56.04	56.42	55.60	55.67	1391150
2025-07-07	55.55	56.04	54.39	54.69	2405239
2025-07-08	54.88	55.36	54.63	54.78	3711658
2025-07-09	55.24	55.28	53.16	53.18	3420785
2025-07-10	53.42	53.94	53.00	53.76	2221459
2025-07-11	53.27	53.45	52.76	52.80	1572508
2025-07-14	52.90	53.44	52.70	53.41	1690816
2025-07-15	53.19	53.26	51.84	51.85	2744959
2025-07-16	51.93	52.30	51.12	51.72	2312281
2025-07-17	51.13	52.66	51.09	52.61	2825766
2025-07-18	52.85	53.01	52.46	52.93	1627119
2025-07-21	52.93	53.27	52.21	52.27	2074398
2025-07-22	52.27	52.69	51.92	52.44	1934269
2025-07-23	52.95	53.32	52.44	52.99	1999523
2025-07-24	52.83	53.06	52.02	52.06	1573513
2025-07-25	52.11	52.77	51.91	52.63	1794329
2025-07-28	52.85	53.00	52.11	52.32	2441115
2025-07-29	52.68	52.69	51.62	51.70	2119567
2025-07-30	51.79	51.79	50.03	50.40	2299308
2025-07-31	50.44	51.85	50.44	51.35	2221644
2025-08-01	50.13	50.73	49.01	50.09	2518345
2025-08-04	50.44	51.17	50.20	50.72	2890377
2025-08-05	51.46	52.09	50.41	50.93	3240181
2025-08-06	47.00	51.64	47.00	51.15	4896216
2025-08-07	51.69	51.79	50.25	50.33	3325334
2025-08-08	50.37	52.00	50.12	51.98	3834516
2025-08-11	51.99	53.70	51.80	53.11	4481998
2025-08-12	53.59	54.88	53.54	54.84	4378316
2025-08-13	55.03	55.24	53.97	54.61	3814776
2025-08-14	53.52	54.66	53.52	54.64	2266485
2025-08-15	54.82	54.82	53.78	53.90	3322510
2025-08-18	53.64	53.79	52.54	53.00	2930919
2025-08-19	52.90	53.27	52.46	52.46	2622357
2025-08-20	52.35	52.61	51.42	52.08	2656011
2025-08-21	51.88	52.39	51.70	51.87	2710868
2025-08-22	52.26	54.42	52.20	53.59	2787151
2025-08-25	53.42	53.82	52.84	52.88	2228536
2025-08-26	52.77	54.14	52.77	54.10	3613613
2025-08-27	53.89	54.05	53.43	53.78	2777800
2025-08-28	53.91	53.91	53.08	53.24	2081158
2025-08-29	53.27	53.66	52.94	53.26	2445628

Explore More About EQH

Coins representing dividend payouts and trends

EQH Dividend History

Discover Equitable Holdings Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

EQH Stock Split History

Discover Equitable Holdings Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

EQH Historical Prices

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

Web Analytics