JHG Historical Prices

Summary

Key Stock Metrics

28.26

(April 7, 2025)

52-Week Low

46.68

(February 6, 2025)

52-Week High

48.55

(November 10, 2021)

All-Time High

38.74

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-05-30	30.75	31.00	30.57	30.60	1069310
2017-05-31	30.69	31.58	30.24	31.28	2893922
2017-06-01	31.15	34.11	31.15	33.94	5878870
2017-06-02	33.07	33.68	33.00	33.29	5127295
2017-06-05	33.67	34.85	32.74	33.09	2782824
2017-06-06	32.74	33.14	31.35	31.60	6027294
2017-06-07	31.96	32.18	31.18	31.70	2269492
2017-06-08	31.78	31.98	31.45	31.78	2107233
2017-06-09	31.50	32.05	31.34	31.71	2261378
2017-06-12	31.64	32.62	31.51	32.29	1863818
2017-06-13	32.56	33.25	32.27	32.74	1286492
2017-06-14	33.83	34.03	33.15	33.99	2342817
2017-06-15	33.36	33.44	32.75	33.11	1548560
2017-06-16	33.15	33.20	32.43	32.43	7133036
2017-06-19	32.78	33.20	32.74	33.15	908733
2017-06-20	32.94	33.31	32.57	32.89	907335
2017-06-21	32.94	33.40	32.84	32.87	896921
2017-06-22	32.86	33.14	32.82	33.09	1529081
2017-06-23	33.06	33.29	32.81	32.90	765763
2017-06-26	33.03	33.49	32.80	33.20	788834
2017-06-27	33.21	33.40	32.87	33.06	728650
2017-06-28	33.11	34.42	33.01	33.66	1533744
2017-06-29	34.00	34.15	32.71	33.56	1600194
2017-06-30	33.49	33.53	32.96	33.11	2260692
2017-07-03	32.92	33.12	32.02	32.50	1621772
2017-07-05	32.48	32.75	32.23	32.65	733308
2017-07-06	32.33	32.38	31.60	31.60	1204925
2017-07-07	31.78	32.51	31.67	32.49	608391
2017-07-10	32.57	33.61	32.57	33.58	639580
2017-07-11	33.58	33.58	32.80	33.24	941150
2017-07-12	33.27	33.95	33.16	33.78	503028
2017-07-13	33.79	34.25	33.50	34.08	447109
2017-07-14	34.04	34.25	33.76	34.00	1377113
2017-07-17	34.10	34.15	33.75	33.82	763919
2017-07-18	33.84	34.08	33.60	33.74	576020
2017-07-19	33.67	33.97	33.19	33.52	626222
2017-07-20	33.47	33.78	33.02	33.52	400635
2017-07-21	33.25	33.63	32.92	33.10	705253
2017-07-24	32.91	33.67	32.84	33.66	561280
2017-07-25	34.14	34.54	34.02	34.37	1100350
2017-07-26	34.37	34.52	33.93	34.00	449206
2017-07-27	34.22	34.34	32.88	33.19	807130
2017-07-28	33.28	33.38	32.72	32.86	450859
2017-07-31	32.86	33.56	32.86	33.49	603217
2017-08-01	33.72	34.11	33.59	34.02	435560
2017-08-02	33.42	33.88	32.50	33.53	754342
2017-08-03	33.22	33.75	33.19	33.52	540537
2017-08-04	33.72	34.43	33.72	34.13	699318
2017-08-07	34.17	34.24	33.81	34.08	840764
2017-08-08	35.70	35.85	34.70	35.48	1094212
2017-08-09	35.51	35.83	35.39	35.77	1380858
2017-08-10	35.64	35.64	35.11	35.30	1350476
2017-08-11	35.15	35.64	35.01	35.59	596235
2017-08-14	35.79	36.25	35.39	35.69	689875
2017-08-15	35.61	35.73	34.88	34.88	667166
2017-08-16	35.26	35.52	35.00	35.23	677226
2017-08-17	35.00	35.22	34.51	34.71	701690
2017-08-18	34.93	34.93	34.14	34.31	675217
2017-08-21	34.37	34.62	34.27	34.50	645659
2017-08-22	34.41	34.78	34.16	34.50	1135489
2017-08-23	34.21	34.85	34.21	34.74	441950
2017-08-24	34.91	34.97	34.52	34.82	418483
2017-08-25	35.00	35.54	35.00	35.28	434249
2017-08-28	35.26	35.51	34.94	35.13	503394
2017-08-29	34.42	34.43	33.86	34.16	581255
2017-08-30	34.13	34.23	33.69	34.17	406076
2017-08-31	34.13	34.71	34.02	34.56	357198
2017-09-01	34.64	34.88	34.64	34.79	349067
2017-09-05	34.74	34.74	33.08	33.42	822188
2017-09-06	32.96	33.70	32.86	33.42	428778
2017-09-07	33.50	33.50	33.09	33.21	484473
2017-09-08	33.15	33.47	32.99	33.39	639361
2017-09-11	33.87	34.32	33.49	33.59	580916
2017-09-12	34.04	34.04	33.65	34.00	331664
2017-09-13	33.73	33.73	32.79	33.04	961889
2017-09-14	32.81	33.37	32.81	33.22	355334
2017-09-15	33.23	33.64	33.12	33.26	886282
2017-09-18	33.26	33.69	33.26	33.52	809989
2017-09-19	33.60	34.06	33.59	33.85	440084
2017-09-20	34.05	34.34	33.92	34.00	349974
2017-09-21	34.07	34.11	33.52	33.54	211446
2017-09-22	33.66	33.98	33.62	33.96	472724
2017-09-25	33.93	34.03	33.35	33.88	424869
2017-09-26	34.00	34.00	33.59	33.82	547831
2017-09-27	34.34	34.50	33.80	34.44	1012675
2017-09-28	34.46	34.56	34.00	34.36	445392
2017-09-29	34.31	34.93	34.20	34.84	687743
2017-10-02	34.74	35.22	34.74	35.20	678828
2017-10-03	34.97	35.11	34.57	35.07	708716
2017-10-04	35.07	35.33	34.80	35.30	356374
2017-10-05	35.36	35.36	34.94	34.99	431860
2017-10-06	34.92	34.92	34.45	34.79	475767
2017-10-09	34.89	35.16	34.56	34.80	8226127
2017-10-10	34.84	35.09	34.75	35.01	704270
2017-10-11	35.01	35.21	34.73	34.94	296572
2017-10-12	35.00	35.55	34.99	35.19	321887
2017-10-13	35.25	35.63	35.15	35.30	260391
2017-10-16	35.31	35.61	35.13	35.22	519072
2017-10-17	35.05	35.35	34.80	35.13	448947
2017-10-18	35.20	35.50	35.01	35.28	148764
2017-10-19	35.02	35.32	34.92	35.08	224631
2017-10-20	35.18	35.40	34.96	35.27	208798
2017-10-23	35.13	35.27	35.03	35.17	233480
2017-10-24	35.18	35.30	35.10	35.25	268580
2017-10-25	35.21	35.31	34.54	34.92	292935
2017-10-26	35.07	35.14	34.58	35.05	336949
2017-10-27	34.74	34.77	34.11	34.52	571245
2017-10-30	34.27	34.87	34.27	34.71	197435
2017-10-31	34.79	34.79	34.42	34.75	370366
2017-11-01	34.78	34.80	34.29	34.53	410222
2017-11-02	34.62	35.05	34.43	34.93	407696
2017-11-03	34.91	35.00	34.43	34.80	357567
2017-11-06	34.66	35.12	34.64	35.07	242650
2017-11-07	35.12	35.26	34.45	34.59	511744
2017-11-08	34.42	34.94	34.37	34.65	438213
2017-11-09	33.78	35.45	33.56	35.36	623408
2017-11-10	36.43	36.70	36.15	36.42	1196132
2017-11-13	36.70	37.07	36.67	37.04	1609488
2017-11-14	36.09	37.39	35.50	36.82	1468513
2017-11-15	36.51	36.80	36.25	36.66	381751
2017-11-16	36.66	37.04	36.31	36.07	819240
2017-11-17	35.90	36.74	35.78	36.63	654075
2017-11-20	36.40	36.40	35.79	36.02	786121
2017-11-21	36.30	36.71	36.05	36.36	644448
2017-11-22	36.34	36.75	36.30	36.41	501877
2017-11-24	36.55	36.73	36.45	36.70	233873
2017-11-27	35.42	36.65	35.42	36.13	624814
2017-11-28	36.12	36.56	36.12	36.40	743060
2017-11-29	36.43	36.71	36.40	36.49	905104
2017-11-30	36.78	37.33	36.52	37.27	1120303
2017-12-01	37.20	37.43	36.80	37.02	647311
2017-12-04	37.25	37.28	35.86	36.03	1290100
2017-12-05	36.31	36.68	35.77	35.85	1021614
2017-12-06	35.87	36.56	35.86	36.36	433693
2017-12-07	36.62	36.62	36.00	36.12	872153
2017-12-08	36.42	36.50	36.02	36.13	678941
2017-12-11	36.07	36.86	36.07	36.82	770582
2017-12-12	36.68	36.77	35.92	36.67	541168
2017-12-13	36.78	36.98	36.53	36.57	770633
2017-12-14	37.20	37.54	37.00	37.17	943174
2017-12-15	37.37	37.55	37.11	37.15	3751796
2017-12-18	37.38	37.64	37.36	37.41	976451
2017-12-19	37.91	38.32	37.91	38.12	841679
2017-12-20	38.21	38.56	37.96	38.17	549924
2017-12-21	38.23	38.54	38.18	38.31	752231
2017-12-22	38.61	38.81	38.27	38.47	326893
2017-12-26	38.56	38.65	38.31	38.45	267634
2017-12-27	38.34	38.45	37.87	38.10	458037
2017-12-28	38.27	38.51	38.12	38.24	426771
2017-12-29	38.43	38.69	38.25	38.26	456114
2018-01-02	38.31	38.79	38.23	38.59	680501
2018-01-03	38.52	38.72	38.29	38.64	570250
2018-01-04	38.92	39.24	38.83	38.96	786810
2018-01-05	39.80	40.12	39.44	39.69	1538608
2018-01-08	39.76	40.03	39.09	39.23	1549343
2018-01-09	39.38	39.95	39.33	39.76	964341
2018-01-10	39.94	40.01	39.67	39.74	717094
2018-01-11	39.88	40.15	39.84	40.03	478814
2018-01-12	40.34	40.75	39.98	40.54	834325
2018-01-16	40.90	41.35	40.52	40.56	858405
2018-01-17	41.12	41.18	40.78	41.00	855658
2018-01-18	40.92	40.92	40.62	40.71	422833
2018-01-19	40.86	41.22	40.67	41.04	494374
2018-01-22	40.81	41.27	40.78	41.11	474223
2018-01-23	41.06	41.30	40.69	40.96	282524
2018-01-24	41.05	41.38	40.60	40.97	989446
2018-01-25	41.00	41.08	40.46	40.94	656845
2018-01-26	40.87	41.64	40.72	41.43	564296
2018-01-29	41.28	41.42	40.87	40.94	347556
2018-01-30	40.52	40.52	39.69	39.70	558725
2018-01-31	39.82	40.20	39.18	39.38	575088
2018-02-01	39.15	39.60	38.43	39.41	433176
2018-02-02	39.05	39.05	38.27	38.43	582465
2018-02-05	38.00	38.23	36.92	36.93	1092402
2018-02-06	35.50	37.22	34.96	37.06	1562159
2018-02-07	36.34	36.66	35.95	36.10	1085485
2018-02-08	35.50	35.77	34.06	34.12	1233865
2018-02-09	34.51	34.51	32.93	34.12	1188577
2018-02-12	34.39	34.62	33.92	34.43	928561
2018-02-13	34.79	34.91	34.27	34.72	757639
2018-02-14	34.68	35.66	34.61	35.21	559027
2018-02-15	35.56	36.02	35.14	35.52	716001
2018-02-16	35.31	35.71	35.21	35.43	460733
2018-02-20	35.43	36.28	35.30	35.78	1128154
2018-02-21	35.60	36.29	35.48	35.50	1129679
2018-02-22	35.38	35.61	35.15	35.18	905387
2018-02-23	35.24	35.74	35.12	35.64	844871
2018-02-26	35.44	35.97	35.32	35.79	933826
2018-02-27	35.60	35.67	35.28	35.29	1241472
2018-02-28	35.40	36.00	35.34	35.34	1396901
2018-03-01	35.24	35.72	34.86	34.96	1017397
2018-03-02	34.43	34.92	34.05	34.71	960262
2018-03-05	34.45	34.78	34.18	34.62	1117959
2018-03-06	34.52	35.23	34.48	34.85	1679582
2018-03-07	34.30	34.51	34.10	34.33	2244007
2018-03-08	34.40	34.78	34.14	34.70	1016781
2018-03-09	35.08	36.16	34.77	36.16	833618
2018-03-12	36.11	36.38	35.93	36.02	609968
2018-03-13	36.14	36.51	35.61	35.79	718407
2018-03-14	35.68	35.84	35.23	35.50	852398
2018-03-15	35.50	35.63	35.25	35.31	764806
2018-03-16	35.19	35.34	34.83	35.06	1979737
2018-03-19	34.88	34.89	34.18	34.45	843923
2018-03-20	34.10	34.71	34.10	34.64	1124833
2018-03-21	34.45	34.99	34.38	34.64	811352
2018-03-22	34.00	34.19	33.35	33.36	1060580
2018-03-23	33.34	33.49	32.53	32.56	1648808
2018-03-26	32.77	33.29	32.76	33.25	1045950
2018-03-27	33.28	33.41	32.51	32.64	1286120
2018-03-28	32.63	32.66	32.03	32.47	813568
2018-03-29	32.48	33.32	32.47	33.09	787007
2018-04-02	32.90	33.00	31.68	32.20	812368
2018-04-03	32.25	32.42	32.00	32.23	1651279
2018-04-04	31.50	32.47	31.38	32.37	1603561
2018-04-05	32.36	32.36	31.84	32.20	891197
2018-04-06	31.78	32.08	31.49	31.66	974161
2018-04-09	30.69	32.09	30.63	31.62	1200979
2018-04-10	31.90	32.07	31.72	31.95	1237540
2018-04-11	31.75	31.91	31.59	31.64	793960
2018-04-12	31.65	32.05	31.50	31.98	1132239
2018-04-13	32.19	32.20	31.63	31.76	878549
2018-04-16	31.64	31.64	31.25	31.36	1083180
2018-04-17	31.15	31.66	31.09	31.46	1072351
2018-04-18	31.77	32.56	31.72	32.37	1113537
2018-04-19	32.27	32.59	32.20	32.29	982555
2018-04-20	32.73	32.73	32.14	32.22	1054022
2018-04-23	32.22	32.49	32.12	32.16	569068
2018-04-24	32.35	32.53	31.98	32.20	722146
2018-04-25	32.21	32.65	32.19	32.46	797636
2018-04-26	32.40	32.52	32.23	32.24	653571
2018-04-27	32.17	32.55	32.09	32.10	664562
2018-04-30	32.16	32.40	31.59	31.59	782203
2018-05-01	31.55	31.77	31.26	31.45	976199
2018-05-02	31.45	31.70	31.12	31.16	931484
2018-05-03	31.43	31.63	30.90	31.19	1174171
2018-05-04	31.11	31.64	31.05	31.37	1237504
2018-05-07	31.31	31.66	31.18	31.43	876435
2018-05-08	31.52	31.88	31.52	31.62	774740
2018-05-09	33.54	34.03	32.42	32.88	3063572
2018-05-10	33.64	34.51	33.28	33.88	2532646
2018-05-11	34.02	34.30	33.90	34.21	917216
2018-05-14	34.55	34.62	34.01	34.01	1074354
2018-05-15	33.71	33.82	33.31	33.51	1136326
2018-05-16	33.31	33.68	33.18	33.20	714951
2018-05-17	33.23	33.53	33.09	32.74	653368
2018-05-18	32.55	33.03	32.43	32.43	613158
2018-05-21	32.60	33.11	32.60	32.96	571042
2018-05-22	32.96	33.03	32.58	32.58	420652
2018-05-23	32.51	32.67	32.21	32.54	502911
2018-05-24	32.64	32.84	32.02	32.31	591823
2018-05-25	32.13	32.27	31.92	32.20	529367
2018-05-29	31.81	32.03	30.76	30.99	1162917
2018-05-30	31.20	31.64	31.02	31.59	889066
2018-05-31	31.56	31.56	30.84	30.89	1093268
2018-06-01	31.00	31.38	30.88	31.09	717165
2018-06-04	31.27	31.37	30.86	31.17	672067
2018-06-05	31.02	31.36	30.79	31.34	575720
2018-06-06	31.43	32.07	31.43	32.07	642295
2018-06-07	32.22	32.46	31.86	32.06	588202
2018-06-08	32.05	32.33	31.89	31.95	764487
2018-06-11	32.10	32.37	32.00	32.11	527923
2018-06-12	32.20	32.38	31.89	32.15	536719
2018-06-13	32.20	32.21	31.74	31.77	726834
2018-06-14	31.94	31.97	31.37	31.57	803878
2018-06-15	31.41	31.71	31.17	31.62	1331827
2018-06-18	31.47	31.75	31.26	31.70	834591
2018-06-19	31.37	32.11	31.32	32.03	989711
2018-06-20	32.14	32.24	31.94	32.04	598199
2018-06-21	31.95	32.21	31.81	32.10	609416
2018-06-22	32.37	32.62	32.30	32.47	681881
2018-06-25	32.36	32.40	31.74	31.90	785028
2018-06-26	31.90	31.93	31.63	31.68	513523
2018-06-27	31.73	31.77	30.60	30.61	698468
2018-06-28	30.78	30.87	30.28	30.39	784729
2018-06-29	30.73	31.29	30.65	30.73	826455
2018-07-02	30.54	30.83	30.38	30.76	448617
2018-07-03	30.90	31.15	30.41	30.43	555325
2018-07-05	31.25	31.35	30.86	31.01	788325
2018-07-06	30.95	31.36	30.88	31.16	381225
2018-07-09	31.35	31.87	31.26	31.69	350035
2018-07-10	31.61	31.79	31.51	31.77	413856
2018-07-11	31.08	31.29	30.84	31.11	680183
2018-07-12	31.36	31.43	31.13	31.20	365201
2018-07-13	31.20	31.36	30.92	31.10	436772
2018-07-16	31.14	31.14	30.66	30.77	407457
2018-07-17	30.77	30.92	30.56	30.90	766137
2018-07-18	31.05	31.57	31.04	31.44	436318
2018-07-19	31.70	31.77	31.32	31.37	837990
2018-07-20	31.49	31.66	31.10	31.34	533207
2018-07-23	31.29	31.31	30.99	31.28	378695
2018-07-24	30.77	31.70	30.77	31.45	231051
2018-07-25	31.54	31.54	31.11	31.37	352302
2018-07-26	31.40	31.56	31.10	31.12	340320
2018-07-27	31.29	31.32	31.07	31.25	441988
2018-07-30	31.30	32.22	31.13	32.16	1328412
2018-07-31	32.44	33.04	32.41	32.55	1143075
2018-08-01	28.53	30.53	28.35	29.98	3865144
2018-08-02	29.16	29.25	28.81	29.25	1721384
2018-08-03	28.94	29.45	28.91	29.16	884114
2018-08-06	29.48	29.62	29.06	29.43	1448636
2018-08-07	29.40	30.03	29.18	29.27	1450399
2018-08-08	29.14	29.28	28.69	28.90	856335
2018-08-09	28.79	29.18	28.76	28.45	740464
2018-08-10	28.11	28.15	27.66	27.70	1193213
2018-08-13	27.65	27.65	26.95	27.05	803173
2018-08-14	27.08	27.45	27.08	27.37	988775
2018-08-15	27.18	27.53	26.97	27.51	1023431
2018-08-16	27.65	28.02	27.60	27.71	1149161
2018-08-17	27.66	27.96	27.66	27.90	395895
2018-08-20	27.99	28.18	27.89	28.05	521759
2018-08-21	28.18	28.28	27.98	28.18	458950
2018-08-22	28.17	28.25	27.89	28.14	345332
2018-08-23	28.24	28.37	28.06	28.09	667622
2018-08-24	27.61	28.18	27.57	28.17	983642
2018-08-27	28.30	28.87	28.16	28.53	649628
2018-08-28	28.61	28.75	28.43	28.67	910895
2018-08-29	28.70	28.74	28.39	28.70	942904
2018-08-30	28.45	28.57	28.16	28.32	721015
2018-08-31	28.22	28.41	28.00	28.25	1096370
2018-09-04	27.81	28.31	27.75	27.94	891363
2018-09-05	27.45	27.85	27.32	27.83	1196380
2018-09-06	27.91	28.08	27.60	27.64	719535
2018-09-07	27.71	27.72	27.21	27.62	961473
2018-09-10	27.82	28.50	27.70	28.33	1180854
2018-09-11	28.11	28.17	27.61	27.99	604825
2018-09-12	27.76	28.13	27.62	28.06	645036
2018-09-13	28.18	28.18	27.22	27.51	1193672
2018-09-14	27.50	27.74	27.28	27.64	1476813
2018-09-17	27.75	27.84	27.39	27.40	955301
2018-09-18	27.55	27.68	27.20	27.54	967503
2018-09-19	27.67	28.25	27.58	28.04	1532452
2018-09-20	28.16	28.48	27.77	28.14	1101880
2018-09-21	28.03	28.21	27.90	27.93	3375849
2018-09-24	27.88	28.02	27.70	27.97	630528
2018-09-25	28.10	28.10	27.38	27.40	788232
2018-09-26	27.46	27.50	27.11	27.17	870300
2018-09-27	27.29	27.34	26.98	27.14	680223
2018-09-28	26.96	27.08	26.86	26.96	836410
2018-10-01	26.96	27.02	26.51	26.60	870649
2018-10-02	26.20	26.43	26.02	26.14	1332433
2018-10-03	26.19	26.41	26.04	26.15	888556
2018-10-04	26.19	26.52	25.98	26.07	925356
2018-10-05	26.09	26.27	25.83	25.87	592018
2018-10-08	25.77	25.81	25.24	25.50	784466
2018-10-09	25.43	25.45	24.96	25.00	918657
2018-10-10	24.99	25.02	24.14	24.17	1791532
2018-10-11	24.04	24.15	23.43	23.79	2306192
2018-10-12	24.28	24.37	23.42	23.74	823151
2018-10-15	23.59	24.21	23.51	24.07	1005235
2018-10-16	24.18	24.18	23.60	24.10	1166702
2018-10-17	24.05	24.49	23.82	24.28	486995
2018-10-18	24.12	24.37	23.60	23.64	662226
2018-10-19	23.61	23.91	23.55	23.80	638111
2018-10-22	23.93	24.05	23.75	23.78	1074681
2018-10-23	23.39	23.69	23.02	23.51	1106269
2018-10-24	23.50	23.55	22.86	22.94	683445
2018-10-25	23.17	24.01	23.06	23.83	1123697
2018-10-26	23.66	23.81	23.20	23.68	994795
2018-10-29	24.03	24.41	23.60	23.84	1239858
2018-10-30	24.03	24.62	23.88	24.51	2286102
2018-10-31	24.71	25.15	24.45	24.57	1610303
2018-11-01	24.70	24.72	23.09	23.85	1648647
2018-11-02	23.94	24.39	23.81	24.06	1237414
2018-11-05	23.93	24.50	23.72	24.33	789554
2018-11-06	24.35	24.45	24.15	24.29	785198
2018-11-07	24.41	24.47	23.93	23.90	840372
2018-11-08	23.89	24.13	23.61	23.70	851508
2018-11-09	23.64	23.82	23.14	23.38	477597
2018-11-12	23.38	23.49	22.99	23.06	543058
2018-11-13	23.19	23.32	22.74	22.75	646229
2018-11-14	22.98	23.15	22.66	22.98	731824
2018-11-15	22.80	23.39	22.78	23.34	661488
2018-11-16	23.16	23.54	22.91	23.44	511123
2018-11-19	23.40	23.85	23.25	23.62	1355134
2018-11-20	23.45	23.53	22.96	23.02	835017
2018-11-21	23.00	23.75	22.68	23.57	1089307
2018-11-23	23.15	23.72	23.03	23.57	459099
2018-11-26	23.39	24.07	23.31	23.81	1409392
2018-11-27	23.57	23.69	23.16	23.24	1010663
2018-11-28	23.23	23.37	22.77	23.37	688751
2018-11-29	23.25	23.55	23.16	23.29	626413
2018-11-30	23.32	23.46	22.99	23.40	2054863
2018-12-03	23.62	23.89	23.45	23.54	1083290
2018-12-04	23.42	23.53	22.69	22.79	1234448
2018-12-06	22.35	22.35	21.02	21.70	1474646
2018-12-07	21.34	21.52	21.00	21.14	1645989
2018-12-10	20.89	20.89	20.04	20.30	1503125
2018-12-11	20.62	20.70	20.02	20.02	960678
2018-12-12	20.37	20.73	20.24	20.37	644192
2018-12-13	20.41	20.46	19.98	20.07	891214
2018-12-14	19.90	20.17	19.71	19.75	765586
2018-12-17	19.75	20.43	19.65	19.79	1127244
2018-12-18	19.70	19.94	19.47	19.77	1406785
2018-12-19	19.73	19.98	19.06	19.21	1112409
2018-12-20	19.26	20.00	19.21	19.70	1632120
2018-12-21	19.66	20.15	19.47	19.48	4347855
2018-12-24	19.38	19.61	19.16	19.21	352277
2018-12-26	19.36	20.06	19.00	20.03	616066
2018-12-27	19.67	20.26	19.63	20.25	1040384
2018-12-28	20.41	20.78	20.23	20.47	792812
2018-12-31	20.54	20.78	20.41	20.72	1337331
2019-01-02	20.44	20.95	20.19	20.65	934818
2019-01-03	20.61	20.91	20.46	20.61	1016195
2019-01-04	20.89	21.12	20.49	20.80	963789
2019-01-07	20.89	21.41	20.60	21.27	722973
2019-01-08	21.41	21.68	21.39	21.46	938060
2019-01-09	21.46	21.50	21.01	21.24	1383474
2019-01-10	21.15	21.50	21.05	21.39	1326003
2019-01-11	21.39	21.56	21.06	21.37	710189
2019-01-14	21.10	21.29	20.93	20.98	785338
2019-01-15	20.99	21.22	20.77	21.13	672414
2019-01-16	21.32	21.66	21.07	21.57	1269676
2019-01-17	21.47	21.81	21.17	21.62	823449
2019-01-18	21.80	22.23	21.71	22.20	410964
2019-01-22	22.03	22.19	21.72	22.00	504484
2019-01-23	22.13	22.20	21.63	21.96	595695
2019-01-24	21.97	22.18	21.80	21.96	664250
2019-01-25	22.15	22.49	22.05	22.35	581399
2019-01-28	22.24	22.57	22.20	22.54	489282
2019-01-29	22.64	22.64	22.21	22.26	390306
2019-01-30	22.35	22.35	21.30	22.02	907294
2019-01-31	21.89	22.01	21.54	21.83	810330
2019-02-01	21.87	22.23	21.73	22.10	838479
2019-02-04	21.98	22.04	21.49	22.03	1036625
2019-02-05	22.29	22.64	21.50	22.05	2199977
2019-02-06	22.03	22.93	22.03	22.54	1085830
2019-02-07	22.65	23.29	22.65	23.17	1295387
2019-02-08	23.04	23.22	22.68	22.70	1110746
2019-02-11	22.74	22.87	22.64	22.66	815416
2019-02-12	22.85	23.16	22.81	22.94	959468
2019-02-13	23.04	23.62	23.04	23.14	951331
2019-02-14	23.08	23.46	22.86	23.24	914942
2019-02-15	23.36	23.81	23.29	23.77	872048
2019-02-19	24.10	24.50	24.06	24.29	1454789
2019-02-20	24.25	24.84	24.13	24.82	1091813
2019-02-21	24.75	24.80	23.95	24.06	980184
2019-02-22	24.20	24.49	24.01	24.28	757428
2019-02-25	24.53	24.78	24.21	24.28	906014
2019-02-26	24.28	24.69	24.21	24.58	780698
2019-02-27	24.50	24.91	24.42	24.80	842810
2019-02-28	24.89	24.95	24.38	24.50	1005207
2019-03-01	24.70	25.10	24.44	24.70	921459
2019-03-04	24.73	24.88	24.31	24.43	938465
2019-03-05	24.60	24.77	24.25	24.41	766202
2019-03-06	24.36	24.45	24.04	24.06	632623
2019-03-07	23.95	24.19	23.55	23.57	789225
2019-03-08	23.41	23.79	23.26	23.61	828330
2019-03-11	23.82	24.46	23.82	24.41	1260681
2019-03-12	24.94	25.29	24.54	24.56	1233008
2019-03-13	24.60	24.88	24.45	24.83	1259314
2019-03-14	24.80	24.92	24.40	24.43	1074023
2019-03-15	24.39	24.93	24.06	24.80	6283688
2019-03-18	25.04	25.51	24.91	25.47	1152485
2019-03-19	25.62	25.62	25.09	25.16	874252
2019-03-20	25.12	25.31	24.65	24.78	1022096
2019-03-21	24.66	25.11	24.34	24.87	866848
2019-03-22	24.62	24.85	23.90	24.17	845656
2019-03-25	24.12	24.23	23.70	23.98	918375
2019-03-26	24.21	24.90	24.21	24.86	1149974
2019-03-27	24.80	24.88	24.43	24.72	1171974
2019-03-28	24.71	25.05	24.61	24.82	934910
2019-03-29	25.00	25.15	24.84	24.98	841963
2019-04-01	25.17	25.43	24.85	25.37	1053996
2019-04-02	25.10	25.51	25.01	25.21	904993
2019-04-03	25.47	25.63	25.28	25.36	617010
2019-04-04	25.34	25.34	25.06	25.30	1050417
2019-04-05	25.31	25.38	25.00	25.34	1203714
2019-04-08	25.25	25.35	25.05	25.17	1458926
2019-04-09	24.90	24.94	23.98	24.19	2432031
2019-04-10	24.15	24.46	23.85	24.39	2704745
2019-04-11	24.19	24.53	24.08	24.45	2249863
2019-04-12	24.71	24.97	24.48	24.80	979704
2019-04-15	24.79	24.99	24.75	24.90	903426
2019-04-16	25.13	25.63	24.93	25.59	842216
2019-04-17	25.60	25.64	25.28	25.50	894171
2019-04-18	25.41	25.60	25.16	25.53	719512
2019-04-22	25.53	25.71	25.46	25.58	596217
2019-04-23	25.47	25.83	25.27	25.62	1140053
2019-04-24	25.59	25.81	25.43	25.65	987183
2019-04-25	25.70	25.72	25.21	25.35	1131181
2019-04-26	25.30	25.61	25.12	25.50	1294084
2019-04-29	25.62	25.62	25.12	25.19	1415179
2019-04-30	25.25	25.39	24.89	25.07	1525811
2019-05-01	25.17	25.44	24.94	25.12	2032647
2019-05-02	24.08	24.30	22.94	23.48	4346600
2019-05-03	21.80	23.47	21.80	22.54	5049640
2019-05-06	21.70	22.48	21.63	22.40	2443188
2019-05-07	22.08	22.44	21.84	22.28	2298624
2019-05-08	22.30	22.77	22.22	22.50	1611477
2019-05-09	22.25	22.54	22.01	22.14	1452535
2019-05-10	22.12	22.25	21.90	22.13	1115536
2019-05-13	21.65	21.82	21.18	21.18	2497982
2019-05-14	21.26	21.42	21.13	21.15	1249617
2019-05-15	20.99	21.61	20.93	21.51	997338
2019-05-16	21.50	21.75	21.36	21.53	709916
2019-05-17	21.31	21.55	21.25	21.28	816409
2019-05-20	21.17	21.36	21.02	21.22	1163676
2019-05-21	21.31	21.65	21.31	21.61	920431
2019-05-22	21.43	21.81	21.43	21.72	639986
2019-05-23	21.46	21.62	21.33	21.48	827665
2019-05-24	21.61	21.72	21.48	21.68	559347
2019-05-28	21.56	21.57	21.35	21.36	1487232
2019-05-29	21.27	21.42	21.09	21.34	1211509
2019-05-30	21.32	21.48	21.03	21.09	783145
2019-05-31	20.79	20.81	20.30	20.32	2255551
2019-06-03	20.25	20.59	20.10	20.23	1249844
2019-06-04	20.55	20.92	20.40	20.89	948663
2019-06-05	20.86	20.97	20.50	20.59	806200
2019-06-06	20.60	21.13	20.58	21.12	1061229
2019-06-07	21.20	21.77	21.15	21.71	1236475
2019-06-10	21.94	22.12	21.87	21.87	1281712
2019-06-11	22.02	22.03	21.07	21.34	1380941
2019-06-12	21.42	21.57	21.24	21.43	1070927
2019-06-13	21.45	21.63	21.31	21.47	1202412
2019-06-14	21.48	21.48	21.19	21.35	850482
2019-06-17	21.28	21.30	20.83	20.85	1066518
2019-06-18	20.97	21.44	20.70	21.40	1780247
2019-06-19	21.55	21.65	21.29	21.50	1011864
2019-06-20	21.70	21.85	21.52	21.75	1299685
2019-06-21	21.40	21.50	21.13	21.30	2322356
2019-06-24	21.45	21.75	21.36	21.58	1108232
2019-06-25	21.53	21.56	20.86	20.90	1391994
2019-06-26	21.00	21.28	20.95	21.01	1958446
2019-06-27	21.03	21.31	21.03	21.29	1448902
2019-06-28	21.38	21.74	21.32	21.40	10015018
2019-07-01	21.79	21.99	21.32	21.62	1411768
2019-07-02	21.60	21.60	21.23	21.46	1068641
2019-07-03	21.61	21.83	21.54	21.74	961094
2019-07-05	21.78	22.03	21.50	22.01	724636
2019-07-08	21.88	22.03	21.82	22.00	911009
2019-07-09	21.74	22.27	21.71	22.27	1150670
2019-07-10	22.42	22.62	22.33	22.52	1162550
2019-07-11	22.66	22.98	22.62	22.96	1232261
2019-07-12	22.96	23.23	22.89	23.03	1359656
2019-07-15	23.10	23.17	22.78	22.84	1044907
2019-07-16	22.70	22.86	22.60	22.65	1148488
2019-07-17	22.61	22.65	22.26	22.34	962602
2019-07-18	22.36	22.61	22.16	22.60	1073420
2019-07-19	22.62	22.96	22.59	22.69	734307
2019-07-22	22.61	22.70	22.22	22.56	1840284
2019-07-23	22.70	23.14	22.60	22.99	992867
2019-07-24	22.86	23.20	22.83	23.03	1061106
2019-07-25	23.10	23.19	22.79	22.94	564116
2019-07-26	22.93	23.14	22.84	22.96	705694
2019-07-29	22.92	22.97	22.35	22.43	1202199
2019-07-30	22.18	22.34	21.96	22.18	1574940
2019-07-31	21.35	21.69	20.02	20.07	2982833
2019-08-01	19.27	19.65	19.00	19.20	3104296
2019-08-02	19.05	19.46	19.00	19.38	1753570
2019-08-05	19.05	19.38	18.89	19.28	1357691
2019-08-06	19.42	19.55	19.17	19.46	1245551
2019-08-07	19.14	19.55	18.96	19.45	1368264
2019-08-08	19.74	20.01	19.60	19.63	1980962
2019-08-09	19.44	19.48	18.71	18.84	1181037
2019-08-12	18.62	18.79	18.44	18.45	681805
2019-08-13	18.30	18.78	18.23	18.48	1272646
2019-08-14	18.06	18.12	17.73	17.80	1278002
2019-08-15	17.87	18.11	17.69	17.78	794277
2019-08-16	17.95	18.28	17.91	18.16	798808
2019-08-19	18.49	18.57	18.36	18.49	902673
2019-08-20	18.40	18.54	18.18	18.19	783071
2019-08-21	18.37	18.57	18.27	18.45	1012006
2019-08-22	18.40	18.62	18.34	18.55	934321
2019-08-23	18.43	18.77	18.15	18.30	2139808
2019-08-26	18.49	18.53	18.23	18.53	1468283
2019-08-27	18.55	18.82	18.36	18.42	1653569
2019-08-28	18.35	18.76	18.17	18.60	1241461
2019-08-29	18.82	18.96	18.67	18.84	563069
2019-08-30	19.00	19.38	18.91	19.11	959124
2019-09-03	18.88	18.95	18.67	18.88	722501
2019-09-04	19.00	19.29	19.00	19.21	940269
2019-09-05	19.68	20.20	19.39	20.00	882395
2019-09-06	20.10	20.26	20.03	20.13	1315991
2019-09-09	20.25	20.85	20.23	20.81	1459017
2019-09-10	20.92	21.28	20.71	21.20	1437957
2019-09-11	21.27	21.93	20.90	21.82	1416368
2019-09-12	21.69	21.91	21.44	21.69	952526
2019-09-13	22.05	22.20	21.80	21.81	1433319
2019-09-16	21.69	22.14	21.62	21.95	1075176
2019-09-17	21.94	22.01	21.58	21.95	1424372
2019-09-18	21.80	21.91	21.41	21.61	1188455
2019-09-19	21.82	22.76	21.61	21.81	982187
2019-09-20	21.76	21.82	21.37	21.63	5010631
2019-09-23	21.40	21.96	21.40	21.87	936444
2019-09-24	21.92	22.10	21.69	21.73	1321570
2019-09-25	21.68	22.10	21.59	21.98	1284095
2019-09-26	21.93	22.31	21.85	22.20	1391521
2019-09-27	22.46	22.47	22.07	22.12	1042874
2019-09-30	22.22	22.59	22.08	22.46	1250636
2019-10-01	22.38	22.38	21.64	21.98	1429490
2019-10-02	21.66	21.83	21.41	21.58	2648137
2019-10-03	21.50	21.57	20.96	21.18	1393219
2019-10-04	20.93	21.19	20.66	21.17	1473511
2019-10-07	20.93	21.02	20.57	20.59	1128408
2019-10-08	20.38	20.38	19.99	20.06	1003738
2019-10-09	20.24	20.45	20.19	20.33	1087640
2019-10-10	20.38	20.76	20.34	20.60	787393
2019-10-11	21.07	21.56	21.02	21.41	892838
2019-10-14	21.44	21.55	21.29	21.50	684614
2019-10-15	21.68	22.05	21.45	21.92	1151318
2019-10-16	21.91	22.10	21.80	22.05	726956
2019-10-17	22.24	22.60	22.15	22.55	1638989
2019-10-18	22.52	22.72	22.49	22.62	826768
2019-10-21	22.84	23.03	22.63	22.69	996516
2019-10-22	22.63	22.86	22.44	22.52	1453611
2019-10-23	22.55	23.24	22.43	23.16	1791234
2019-10-24	23.28	23.35	22.62	22.94	1357995
2019-10-25	22.89	22.99	22.62	22.85	1271874
2019-10-28	23.00	23.81	22.90	23.58	1418318
2019-10-29	23.49	23.88	23.42	23.76	1151040
2019-10-30	24.37	24.79	23.13	23.35	2535495
2019-10-31	23.41	23.54	22.84	23.13	1587555
2019-11-01	23.39	23.71	23.34	23.66	1010589
2019-11-04	23.86	24.24	23.78	24.21	1627791
2019-11-05	24.38	25.27	24.30	25.08	1569358
2019-11-06	25.12	25.24	24.66	24.31	1308150
2019-11-07	24.62	24.75	24.18	24.35	888817
2019-11-08	24.29	24.82	24.28	24.80	842956
2019-11-11	24.55	25.03	24.37	24.88	993566
2019-11-12	25.04	25.24	24.81	25.21	1137787
2019-11-13	24.90	24.99	24.72	24.79	920309
2019-11-14	24.75	24.82	24.60	24.72	667382
2019-11-15	24.91	25.05	24.76	24.82	806805
2019-11-18	24.82	24.98	24.61	24.90	575087
2019-11-19	25.01	25.23	24.89	25.18	547269
2019-11-20	24.96	25.16	24.50	25.04	811136
2019-11-21	25.20	25.20	24.68	24.71	806446
2019-11-22	24.99	25.15	24.85	24.95	847246
2019-11-25	25.15	25.58	25.14	25.39	644660
2019-11-26	25.32	25.33	25.02	25.14	477318
2019-11-27	25.35	25.40	24.99	25.36	584864
2019-11-29	25.51	25.80	25.37	25.40	575373
2019-12-02	25.42	25.68	25.18	25.25	639259
2019-12-03	24.98	25.06	24.59	24.88	755030
2019-12-04	25.03	25.44	24.82	24.84	880309
2019-12-05	24.99	25.05	24.69	24.95	1291456
2019-12-06	25.28	25.37	24.80	24.88	1238390
2019-12-09	24.88	25.06	24.53	24.61	1091877
2019-12-10	24.53	24.65	24.27	24.40	1110845
2019-12-11	24.38	24.52	24.29	24.45	843261
2019-12-12	24.50	25.15	24.43	25.10	734661
2019-12-13	25.07	25.36	24.74	24.87	763436
2019-12-16	25.04	25.28	24.86	24.89	790510
2019-12-17	24.88	24.97	24.69	24.80	855430
2019-12-18	24.79	25.00	24.71	24.77	1405499
2019-12-19	24.84	25.02	24.60	24.96	836650
2019-12-20	24.92	25.06	24.56	24.86	2476821
2019-12-23	24.93	24.96	24.66	24.74	777883
2019-12-24	24.82	24.82	24.59	24.63	168187
2019-12-26	24.77	24.84	24.53	24.74	286439
2019-12-27	24.87	24.93	24.51	24.58	498974
2019-12-30	24.69	24.71	24.46	24.57	453133
2019-12-31	24.49	24.72	24.34	24.45	785832
2020-01-02	24.20	24.51	23.94	24.51	760883
2020-01-03	24.15	24.26	23.81	24.11	815291
2020-01-06	23.87	24.15	23.68	24.01	947271
2020-01-07	24.06	24.25	23.95	24.22	659547
2020-01-08	24.16	24.21	23.79	23.95	1012311
2020-01-09	24.15	24.49	23.96	24.45	1283612
2020-01-10	24.49	24.81	24.46	24.54	1196390
2020-01-13	24.74	25.13	24.67	25.09	903833
2020-01-14	25.11	25.23	24.78	24.82	595090
2020-01-15	24.75	24.98	24.68	24.97	615296
2020-01-16	25.17	25.42	25.14	25.30	572533
2020-01-17	25.35	25.39	24.89	25.15	514413
2020-01-21	24.95	24.98	24.61	24.80	433720
2020-01-22	25.00	25.17	24.91	25.04	520706
2020-01-23	24.87	25.28	24.60	25.27	678068
2020-01-24	25.37	25.67	25.06	25.26	1071845
2020-01-27	24.62	24.87	24.36	24.71	729961
2020-01-28	25.27	25.49	25.19	25.29	923533
2020-01-29	25.71	26.00	25.63	25.80	1269349
2020-01-30	25.67	25.80	25.12	25.65	2042217
2020-01-31	25.42	25.59	24.87	25.27	2101824
2020-02-03	25.42	25.74	25.22	25.51	1423810
2020-02-04	25.51	25.76	24.34	25.21	2528567
2020-02-05	26.00	26.67	25.82	26.61	2316612
2020-02-06	27.39	27.50	26.77	26.94	1685223
2020-02-07	26.70	26.90	26.06	26.16	1113925
2020-02-10	26.06	26.17	25.84	26.16	985883
2020-02-11	26.36	26.68	26.18	26.48	716184
2020-02-12	26.84	27.17	26.84	27.06	1603541
2020-02-13	26.85	26.99	26.38	26.05	1594771
2020-02-14	26.23	26.29	25.24	25.26	1331456
2020-02-18	25.34	25.91	25.27	25.57	1227966
2020-02-19	25.88	26.65	25.69	26.49	1740411
2020-02-20	26.49	26.96	26.43	26.54	1783517
2020-02-21	26.50	26.51	26.01	26.02	1834758
2020-02-24	25.02	25.24	24.61	24.98	1671124
2020-02-25	25.10	25.50	24.14	24.14	1561089
2020-02-26	24.21	24.37	23.37	23.43	1722877
2020-02-27	22.66	22.66	21.43	21.61	2312296
2020-02-28	20.75	21.29	20.42	21.20	2719332
2020-03-02	21.24	21.74	21.01	21.66	2498432
2020-03-03	21.48	21.60	20.26	20.43	2084649
2020-03-04	20.70	21.26	20.09	21.19	2182747
2020-03-05	20.37	20.49	19.18	19.34	1611975
2020-03-06	18.34	19.96	18.34	19.35	2036580
2020-03-09	17.50	18.50	17.41	17.72	2207344
2020-03-10	18.54	19.05	17.79	18.99	2094936
2020-03-11	18.27	18.41	16.16	16.71	3295136
2020-03-12	15.30	15.90	14.25	14.67	2294485
2020-03-13	15.69	16.22	14.52	16.22	2539806
2020-03-16	13.92	15.22	13.76	14.25	1982894
2020-03-17	14.76	15.95	14.26	15.38	3464000
2020-03-18	14.38	15.60	13.65	14.30	2891333
2020-03-19	14.00	15.52	13.39	15.00	2115580
2020-03-20	15.00	15.25	13.37	14.05	2846553
2020-03-23	13.40	13.40	11.81	11.98	2569276
2020-03-24	12.48	13.80	12.10	13.68	1696034
2020-03-25	14.10	15.28	13.55	14.30	1573331
2020-03-26	14.81	15.83	14.51	15.43	891824
2020-03-27	14.84	15.17	14.49	14.71	954766
2020-03-30	14.64	15.73	14.28	15.60	1720280
2020-03-31	15.62	16.15	15.08	15.32	1583214
2020-04-01	14.42	14.67	13.73	14.25	1444480
2020-04-02	13.99	15.35	13.80	15.02	1341552
2020-04-03	14.68	14.83	13.82	14.10	1698768
2020-04-06	14.88	15.70	14.72	15.65	1309076
2020-04-07	16.69	16.87	15.80	15.83	1967061
2020-04-08	16.17	16.98	15.88	16.29	1841910
2020-04-09	16.72	17.29	15.97	16.27	1898171
2020-04-13	16.23	16.50	15.40	15.84	1313800
2020-04-14	16.36	16.51	15.64	16.07	1206663
2020-04-15	15.42	15.53	14.89	15.36	999761
2020-04-16	15.35	15.35	14.79	15.12	1501523
2020-04-17	15.88	16.10	15.49	15.90	1730079
2020-04-20	15.51	15.74	15.36	15.50	1034718
2020-04-21	15.00	15.40	14.95	15.12	1096676
2020-04-22	15.41	15.58	15.05	15.17	716666
2020-04-23	15.25	15.41	14.61	14.77	1098587
2020-04-24	14.93	14.98	14.39	14.71	1078657
2020-04-27	15.04	15.74	14.87	15.65	1887870
2020-04-28	15.89	16.47	15.78	15.97	1707792
2020-04-29	16.58	16.58	15.85	16.06	1303016
2020-04-30	17.36	18.15	16.78	17.90	3578814
2020-05-01	17.17	17.73	17.00	17.54	2521189
2020-05-04	17.25	18.32	17.24	18.24	2077278
2020-05-05	18.66	18.87	18.14	18.20	1787050
2020-05-06	18.34	18.48	17.55	17.64	1174666
2020-05-07	18.04	18.96	18.04	18.53	1526224
2020-05-08	18.94	19.34	18.86	19.28	1120991
2020-05-11	18.96	19.74	18.88	19.55	1434015
2020-05-12	19.56	19.56	18.70	18.70	2051627
2020-05-13	18.55	18.58	17.31	17.62	1752633
2020-05-14	17.17	18.07	16.89	17.66	1168678
2020-05-15	17.39	17.66	17.16	17.64	1271620
2020-05-18	18.42	19.14	18.38	18.97	1640062
2020-05-19	18.78	19.63	18.60	19.22	1981908
2020-05-20	19.59	20.31	19.59	20.25	1752519
2020-05-21	20.20	20.50	20.13	20.38	1625132
2020-05-22	20.43	20.49	19.97	20.42	1011027
2020-05-26	21.22	21.97	21.04	21.59	1085371
2020-05-27	22.46	22.58	21.89	22.09	2162230
2020-05-28	22.28	22.28	21.68	21.89	1414205
2020-05-29	21.59	22.08	21.34	21.56	2604897
2020-06-01	21.67	22.32	21.50	22.14	1042484
2020-06-02	22.43	22.58	22.24	22.54	1040534
2020-06-03	23.00	23.79	23.00	23.40	1418540
2020-06-04	23.20	24.41	23.02	24.41	1878586
2020-06-05	25.43	25.60	24.54	24.75	1677335
2020-06-08	25.29	26.05	25.07	25.91	2681217
2020-06-09	25.22	25.36	24.54	25.27	2617323
2020-06-10	25.30	25.30	24.46	24.79	2089194
2020-06-11	23.47	23.63	22.69	22.78	3135641
2020-06-12	23.60	23.80	22.06	22.59	2655199
2020-06-15	21.60	22.76	21.50	22.61	2797990
2020-06-16	23.75	23.75	22.48	22.84	1502236
2020-06-17	22.91	23.24	22.47	22.53	1579027
2020-06-18	22.30	22.68	22.22	22.41	1529577
2020-06-19	22.67	22.71	22.06	22.45	3982798
2020-06-22	22.28	22.49	22.01	22.26	2170314
2020-06-23	22.52	22.80	22.00	22.06	1746265
2020-06-24	21.85	21.89	21.06	21.10	1466384
2020-06-25	20.99	21.59	20.68	21.45	1809378
2020-06-26	21.09	21.24	20.29	20.36	11847662
2020-06-29	20.55	21.07	20.40	21.01	2310182
2020-06-30	21.00	21.35	20.94	21.16	3089105
2020-07-01	21.16	21.29	20.29	20.33	1316700
2020-07-02	20.89	21.23	20.60	20.63	1668435
2020-07-06	21.15	21.49	21.10	21.25	3325863
2020-07-07	21.10	21.38	20.93	21.01	2439630
2020-07-08	21.10	21.55	20.99	21.18	1245481
2020-07-09	21.11	21.33	19.75	19.88	2493232
2020-07-10	19.95	20.52	19.95	20.40	1780499
2020-07-13	20.63	20.85	20.27	20.29	1846794
2020-07-14	20.33	20.64	20.12	20.61	1141559
2020-07-15	21.06	21.48	20.84	21.42	1078298
2020-07-16	21.25	21.59	20.91	21.21	889386
2020-07-17	21.38	21.39	20.98	21.07	631237
2020-07-20	21.01	21.08	20.72	20.99	1012252
2020-07-21	21.33	22.10	21.33	22.04	1552004
2020-07-22	21.94	22.31	21.94	22.05	1004649
2020-07-23	21.99	22.40	21.89	22.25	944110
2020-07-24	22.33	22.39	22.02	22.04	1300884
2020-07-27	21.85	22.47	21.85	22.40	524661
2020-07-28	22.18	22.43	21.81	22.04	1549369
2020-07-29	22.59	22.63	21.31	21.63	2272990
2020-07-30	21.20	21.37	20.68	20.96	1378239
2020-07-31	21.03	21.08	20.52	20.89	1653902
2020-08-03	20.91	21.08	20.70	20.94	914552
2020-08-04	20.85	20.99	20.53	20.78	977890
2020-08-05	21.01	21.49	21.01	21.39	924401
2020-08-06	21.21	21.40	21.02	20.71	973817
2020-08-07	20.55	21.20	20.53	21.18	1167452
2020-08-10	21.16	21.27	20.90	21.00	947347
2020-08-11	21.30	21.56	21.16	21.19	1037646
2020-08-12	21.62	21.78	20.92	21.11	654820
2020-08-13	20.88	21.25	20.84	20.90	572389
2020-08-14	20.75	20.99	20.72	20.75	615506
2020-08-17	20.78	21.09	20.78	21.01	914563
2020-08-18	21.05	21.24	20.89	21.07	863075
2020-08-19	21.14	21.44	20.85	20.90	914883
2020-08-20	20.51	20.72	20.23	20.23	989033
2020-08-21	20.10	20.26	20.02	20.21	896512
2020-08-24	20.29	20.89	20.28	20.88	598485
2020-08-25	21.01	21.05	20.81	20.95	647569
2020-08-26	20.89	20.89	20.66	20.75	750060
2020-08-27	20.79	21.23	20.79	21.01	681525
2020-08-28	21.15	21.23	20.69	21.03	792628
2020-08-31	21.03	21.09	20.71	20.72	888248
2020-09-01	20.48	20.56	20.21	20.52	773627
2020-09-02	20.60	21.11	20.45	21.05	685314
2020-09-03	21.06	21.47	20.57	20.65	531423
2020-09-04	20.91	21.03	20.14	20.42	784590
2020-09-08	20.10	20.10	19.48	19.57	821623
2020-09-09	19.76	19.87	19.44	19.74	691264
2020-09-10	19.70	19.79	19.21	19.24	964627
2020-09-11	19.30	19.44	19.10	19.21	890220
2020-09-14	19.28	19.43	19.19	19.22	823330
2020-09-15	19.30	19.45	19.23	19.30	668842
2020-09-16	19.45	20.42	19.32	20.03	1736860
2020-09-17	19.67	20.03	19.49	19.95	1081717
2020-09-18	20.00	20.13	19.69	19.87	1822540
2020-09-21	19.34	19.37	18.94	19.14	1189670
2020-09-22	19.16	19.35	18.80	19.19	819185
2020-09-23	19.20	19.72	19.16	19.67	3920736
2020-09-24	19.61	19.89	19.48	19.87	4514137
2020-09-25	19.67	20.23	19.60	20.23	1316503
2020-09-28	20.52	21.54	20.48	21.43	3031118
2020-09-29	21.19	21.83	20.82	21.79	3830594
2020-09-30	21.70	22.10	21.31	21.72	3224908
2020-10-01	21.88	21.91	21.44	21.60	2004770
2020-10-02	23.95	25.94	23.93	25.05	8452801
2020-10-05	25.00	25.60	24.71	25.40	1837775
2020-10-06	25.20	25.22	24.45	24.65	2541339
2020-10-07	24.86	25.27	24.77	25.04	1724328
2020-10-08	25.77	27.09	25.75	26.93	2569261
2020-10-09	27.34	27.81	26.97	27.57	1997923
2020-10-12	27.55	28.10	27.35	27.94	1450875
2020-10-13	27.75	28.57	27.64	28.39	1807691
2020-10-14	28.39	28.75	28.12	28.61	1149907
2020-10-15	28.18	28.49	27.92	28.04	1325277
2020-10-16	28.04	28.29	27.88	28.13	931954
2020-10-19	28.28	28.40	27.59	27.65	644616
2020-10-20	27.90	27.98	27.53	27.60	887698
2020-10-21	27.52	27.61	26.83	26.91	1454554
2020-10-22	27.04	27.06	26.36	26.81	1053884
2020-10-23	27.09	27.16	26.85	27.04	689616
2020-10-26	26.67	26.81	26.19	26.65	510540
2020-10-27	26.72	26.72	25.78	25.88	1324415
2020-10-28	25.37	25.45	24.96	25.04	1448605
2020-10-29	24.55	25.08	24.01	24.90	1658684
2020-10-30	24.82	25.03	23.95	24.30	1027713
2020-11-02	24.68	24.82	24.41	24.49	966597
2020-11-03	25.00	25.56	24.85	25.22	1180409
2020-11-04	25.26	25.92	24.74	25.74	846094
2020-11-05	26.00	26.89	25.84	26.13	1650509
2020-11-06	26.11	26.11	25.31	25.35	837802
2020-11-09	27.11	27.86	26.47	26.48	1227619
2020-11-10	26.54	26.83	25.85	26.37	719447
2020-11-11	26.66	26.81	26.22	26.55	574334
2020-11-12	26.09	26.52	26.01	26.18	543687
2020-11-13	26.44	26.75	26.36	26.74	477899
2020-11-16	27.31	27.39	26.86	27.21	567880
2020-11-17	26.83	27.52	26.68	27.45	728772
2020-11-18	27.35	27.81	27.03	27.06	794179
2020-11-19	26.86	27.46	26.26	26.67	1160493
2020-11-20	26.50	26.95	26.40	26.73	443946
2020-11-23	27.15	28.29	27.07	28.16	1079808
2020-11-24	28.45	29.45	28.31	29.45	878790
2020-11-25	29.00	29.33	28.58	29.26	636762
2020-11-27	29.17	29.45	28.81	29.25	215252
2020-11-30	29.19	29.29	28.49	28.53	1003754
2020-12-01	29.15	29.47	28.95	29.19	820639
2020-12-02	29.18	29.31	28.92	29.10	1092105
2020-12-03	30.07	32.40	29.83	32.16	3023482
2020-12-04	31.35	32.48	30.65	32.42	1644882
2020-12-07	32.10	33.06	32.04	32.78	1009563
2020-12-08	32.60	34.47	32.60	33.45	2003133
2020-12-09	33.54	33.85	32.20	32.91	924386
2020-12-10	32.31	32.83	32.15	32.73	748636
2020-12-11	32.32	32.69	32.16	32.56	788438
2020-12-14	32.75	32.77	31.76	31.82	1376947
2020-12-15	32.25	32.27	31.60	32.11	1110756
2020-12-16	32.50	33.06	31.88	32.49	826478
2020-12-17	32.68	32.99	32.28	32.64	804381
2020-12-18	32.60	32.80	31.92	32.23	1943637
2020-12-21	31.95	32.19	31.40	32.00	538093
2020-12-22	32.14	32.25	31.58	31.80	469846
2020-12-23	32.00	32.56	31.92	32.24	484489
2020-12-24	32.23	32.46	32.06	32.42	342708
2020-12-28	32.83	32.83	32.39	32.40	586326
2020-12-29	32.58	32.67	32.30	32.51	705608
2020-12-30	32.45	33.03	32.34	32.51	542635
2020-12-31	32.50	32.62	32.27	32.51	684892
2021-01-04	32.76	32.95	31.24	31.38	629340
2021-01-05	31.00	31.79	30.74	31.31	796304
2021-01-06	31.88	33.90	31.79	33.19	1008183
2021-01-07	33.62	33.99	33.29	33.93	639298
2021-01-08	34.22	34.39	33.51	33.92	1190103
2021-01-11	33.58	34.05	33.48	33.65	600983
2021-01-12	34.08	34.34	33.59	34.21	738048
2021-01-13	34.05	34.61	33.75	34.30	676111
2021-01-14	34.64	35.23	34.24	35.15	600187
2021-01-15	34.36	34.47	33.38	34.32	802480
2021-01-19	34.60	34.76	33.85	34.16	636079
2021-01-20	34.30	34.76	33.81	34.53	781778
2021-01-21	34.61	34.78	33.87	33.99	518447
2021-01-22	33.55	33.71	33.09	33.49	476975
2021-01-25	33.23	33.70	32.62	32.91	591192
2021-01-26	33.18	33.33	32.74	32.78	633304
2021-01-27	32.18	32.34	30.98	31.06	950844
2021-01-28	31.45	32.98	31.45	32.42	1597290
2021-01-29	32.18	32.24	30.72	30.76	1668544
2021-02-01	30.98	32.08	30.53	31.90	773685
2021-02-02	32.24	32.49	31.61	31.80	717184
2021-02-03	31.71	32.47	31.61	32.43	607030
2021-02-04	30.62	30.67	29.04	29.57	3389597
2021-02-05	30.59	31.42	30.40	30.95	10438566
2021-02-08	31.30	31.80	30.72	30.92	9372857
2021-02-09	31.01	31.24	30.38	30.96	1998314
2021-02-10	31.14	31.56	30.90	31.17	1281030
2021-02-11	31.28	31.32	30.24	30.79	1167055
2021-02-12	30.68	30.83	29.87	29.58	1767566
2021-02-16	30.10	30.82	29.76	30.37	1716404
2021-02-17	30.04	30.35	28.92	29.10	1623388
2021-02-18	28.90	29.03	28.41	28.42	1056876
2021-02-19	28.81	29.53	28.71	29.52	1844328
2021-02-22	29.36	29.69	29.13	29.14	1054785
2021-02-23	28.50	29.70	27.96	29.58	1832361
2021-02-24	29.55	30.86	29.52	30.56	1824751
2021-02-25	30.70	31.00	29.67	29.68	1554904
2021-02-26	29.59	29.83	28.93	29.23	1087004
2021-03-01	29.99	30.42	29.79	30.16	1389624
2021-03-02	30.13	30.26	29.55	29.72	953708
2021-03-03	29.93	30.12	28.84	28.88	1235534
2021-03-04	28.89	29.30	28.25	28.80	2088472
2021-03-05	29.30	29.94	28.53	29.86	1340541
2021-03-08	30.28	30.85	30.07	30.09	1099076
2021-03-09	30.36	30.95	30.24	30.54	817624
2021-03-10	30.67	31.43	30.57	31.36	695889
2021-03-11	31.44	31.92	31.36	31.92	773783
2021-03-12	31.60	32.14	31.57	31.93	626115
2021-03-15	31.89	32.41	31.65	32.41	743734
2021-03-16	32.41	32.44	31.53	31.62	680110
2021-03-17	31.51	32.25	31.43	32.23	734119
2021-03-18	32.16	33.21	32.07	32.08	1119922
2021-03-19	32.11	32.73	31.63	32.13	3411801
2021-03-22	32.10	32.35	31.60	31.84	858838
2021-03-23	31.50	31.61	30.08	30.14	1266362
2021-03-24	30.36	31.07	30.12	30.15	745800
2021-03-25	30.23	30.96	29.87	30.81	1052140
2021-03-26	31.08	31.54	30.98	31.50	808059
2021-03-29	30.88	31.39	30.42	30.52	1197108
2021-03-30	30.61	31.08	30.44	31.00	802725
2021-03-31	30.88	31.58	30.85	31.15	827172
2021-04-01	31.17	32.18	30.88	32.11	989291
2021-04-05	32.42	32.51	31.96	32.44	820796
2021-04-06	32.68	33.37	32.35	32.70	669519
2021-04-07	32.76	33.01	32.15	32.23	862005
2021-04-08	32.65	32.81	32.07	32.26	840808
2021-04-09	32.27	32.60	32.01	32.39	994130
2021-04-12	32.38	32.69	32.18	32.59	384945
2021-04-13	32.67	32.90	31.88	32.14	496342
2021-04-14	32.00	32.79	32.00	32.40	393843
2021-04-15	32.75	33.38	32.75	33.29	883795
2021-04-16	33.36	33.47	33.01	33.30	553515
2021-04-19	33.42	33.68	33.04	33.44	1038946
2021-04-20	33.19	33.44	32.43	32.75	1244235
2021-04-21	32.50	33.66	32.30	33.51	1204862
2021-04-22	33.52	33.61	32.98	33.01	962659
2021-04-23	33.00	34.00	32.95	33.83	669820
2021-04-26	33.80	34.21	33.70	34.01	672935
2021-04-27	34.00	34.23	33.95	34.00	661483
2021-04-28	34.25	34.27	33.63	34.00	985125
2021-04-29	34.00	34.68	33.82	34.53	1178139
2021-04-30	34.65	34.75	33.85	34.39	1613443
2021-05-03	34.62	35.09	34.35	34.84	909984
2021-05-04	34.75	36.05	34.65	36.05	1068566
2021-05-05	36.11	37.28	35.79	36.99	750361
2021-05-06	36.82	37.17	36.19	37.04	1220788
2021-05-07	36.74	37.78	36.74	37.39	1176982
2021-05-10	37.34	38.09	37.26	37.44	723921
2021-05-11	37.00	37.31	36.08	36.84	2137014
2021-05-12	36.75	37.16	35.84	36.32	2577056
2021-05-13	36.36	37.84	36.28	37.57	1155770
2021-05-14	38.01	38.31	37.44	38.14	1064920
2021-05-17	37.77	37.99	36.94	37.44	1542002
2021-05-18	37.55	37.78	36.94	36.99	878547
2021-05-19	36.35	36.94	35.71	36.93	854767
2021-05-20	37.02	37.21	36.69	36.95	705275
2021-05-21	37.29	37.73	37.11	37.44	1062933
2021-05-24	37.61	37.74	37.20	37.47	470523
2021-05-25	37.82	38.26	37.40	37.47	459523
2021-05-26	37.25	37.79	37.10	37.64	414602
2021-05-27	37.79	38.50	37.72	38.21	1133060
2021-05-28	38.35	38.74	38.00	38.51	899344
2021-06-01	38.85	39.23	38.63	39.10	769321
2021-06-02	39.56	39.69	38.66	39.01	1140651
2021-06-03	38.67	39.40	38.64	39.20	786755
2021-06-04	39.13	39.39	38.75	39.37	371646
2021-06-07	39.83	40.39	39.51	40.01	1822822
2021-06-08	39.74	39.99	38.99	39.58	947425
2021-06-09	39.38	39.45	38.66	38.70	650201
2021-06-10	39.19	39.54	38.76	38.87	1060829
2021-06-11	39.04	39.36	38.89	39.18	629853
2021-06-14	38.93	39.06	38.29	38.51	637429
2021-06-15	38.46	38.73	38.21	38.47	943010
2021-06-16	38.31	38.41	37.63	38.14	1446625
2021-06-17	38.05	38.23	36.30	36.84	1436220
2021-06-18	36.75	37.47	36.50	37.04	1868659
2021-06-21	37.27	38.11	37.17	38.03	1468052
2021-06-22	38.00	38.34	37.61	38.26	906724
2021-06-23	38.45	38.98	38.17	38.62	827256
2021-06-24	38.89	39.20	38.67	39.03	1080333
2021-06-25	39.30	39.72	39.02	39.24	8538459
2021-06-28	39.10	39.28	38.25	38.51	567357
2021-06-29	38.87	38.98	38.35	38.55	744431
2021-06-30	38.37	38.97	38.32	38.81	769220
2021-07-01	38.85	39.04	38.28	38.94	1044106
2021-07-02	39.12	39.42	38.95	39.24	721857
2021-07-06	39.31	39.37	37.97	38.54	1863571
2021-07-07	38.00	38.61	37.46	38.49	1100134
2021-07-08	37.56	38.25	36.84	38.06	1427323
2021-07-09	38.79	39.53	38.74	39.50	932582
2021-07-12	39.66	41.10	39.43	40.86	1274707
2021-07-13	41.13	41.13	40.17	40.34	1863121
2021-07-14	40.49	40.75	39.68	39.95	1120714
2021-07-15	39.70	40.12	39.50	39.77	667179
2021-07-16	39.96	40.08	39.40	39.42	591404
2021-07-19	38.47	39.05	38.18	38.90	1755387
2021-07-20	38.24	39.83	37.86	39.51	1528851
2021-07-21	39.71	40.74	39.68	40.61	850647
2021-07-22	40.60	40.60	39.66	39.76	776728
2021-07-23	40.27	40.38	39.36	39.98	1403695
2021-07-26	39.90	40.58	39.90	40.52	698410
2021-07-27	40.30	40.30	39.14	39.49	709585
2021-07-28	39.71	39.85	38.52	39.58	1115682
2021-07-29	40.16	42.31	39.55	42.06	1335339
2021-07-30	42.10	42.72	41.44	41.84	908991
2021-08-02	42.08	42.51	41.37	41.42	877968
2021-08-03	41.35	41.70	40.64	41.49	859388
2021-08-04	41.37	41.99	40.95	41.23	931951
2021-08-05	41.46	42.08	41.46	41.62	633288
2021-08-06	42.10	42.71	41.75	41.99	554166
2021-08-09	41.94	42.42	41.63	42.10	717579
2021-08-10	42.03	42.98	42.03	42.58	633594
2021-08-11	42.93	43.23	42.54	43.16	463046
2021-08-12	43.40	43.45	42.88	43.12	400809
2021-08-13	43.06	43.17	42.70	42.83	306547
2021-08-16	42.60	43.23	42.15	43.20	409168
2021-08-17	42.95	43.03	42.27	42.53	559327
2021-08-18	42.31	42.78	41.81	41.85	423105
2021-08-19	41.00	41.92	41.00	41.63	523772
2021-08-20	41.65	42.55	41.47	42.53	330551
2021-08-23	42.95	43.17	42.64	42.86	605628
2021-08-24	42.95	43.30	42.69	43.15	547333
2021-08-25	43.37	44.00	43.31	43.61	618773
2021-08-26	43.66	43.80	42.83	42.89	436716
2021-08-27	43.12	44.12	43.10	43.98	470082
2021-08-30	44.14	44.14	43.36	43.41	368910
2021-08-31	43.45	43.78	43.12	43.36	546545
2021-09-01	43.42	43.66	42.71	43.59	613530
2021-09-02	43.68	43.88	43.25	43.41	509307
2021-09-03	43.28	43.54	43.16	43.37	395768
2021-09-07	43.30	43.39	42.70	42.71	679850
2021-09-08	42.36	42.54	41.90	42.26	447456
2021-09-09	42.21	42.46	41.55	42.23	710200
2021-09-10	42.66	42.81	42.16	42.28	529164
2021-09-13	42.77	43.41	42.59	43.17	1600495
2021-09-14	43.51	43.81	42.09	42.23	556611
2021-09-15	42.26	42.86	41.94	42.73	769793
2021-09-16	42.78	43.09	42.14	42.28	753957
2021-09-17	42.46	43.43	42.46	42.98	2366023
2021-09-20	41.73	42.14	40.06	40.68	695919
2021-09-21	41.11	41.35	40.55	40.76	1148687
2021-09-22	40.60	41.68	40.59	41.43	1016797
2021-09-23	41.69	42.58	41.69	41.96	851536
2021-09-24	41.82	42.06	41.45	41.88	578010
2021-09-27	41.91	42.71	41.88	42.42	647574
2021-09-28	42.31	42.47	41.36	41.75	1069259
2021-09-29	41.91	42.06	41.35	41.79	838593
2021-09-30	42.18	42.24	41.33	41.33	1223711
2021-10-01	41.32	42.23	41.22	41.79	870392
2021-10-04	41.46	41.90	40.86	41.49	1549460
2021-10-05	41.66	42.80	41.35	42.80	1080632
2021-10-06	42.11	43.54	41.85	43.45	883944
2021-10-07	44.05	46.27	44.03	45.42	1778961
2021-10-08	45.40	45.53	44.70	45.08	868695
2021-10-11	45.31	45.79	44.56	44.63	571130
2021-10-12	44.53	44.79	43.66	43.79	728370
2021-10-13	43.81	44.21	43.23	43.82	619851
2021-10-14	44.45	44.96	44.13	44.83	530027
2021-10-15	44.80	45.38	44.76	44.89	599780
2021-10-18	44.79	44.94	44.31	44.76	356344
2021-10-19	44.77	44.77	44.17	44.59	342925
2021-10-20	44.47	45.30	44.09	45.12	479739
2021-10-21	45.09	45.47	44.61	45.38	590620
2021-10-22	45.44	45.44	44.77	45.09	629601
2021-10-25	45.19	45.44	44.75	44.99	471670
2021-10-26	45.24	45.46	44.83	44.85	512892
2021-10-27	44.63	44.63	43.18	43.28	1113773
2021-10-28	44.03	44.76	42.29	44.74	807152
2021-10-29	44.50	46.57	44.50	46.50	1696189
2021-11-01	46.25	47.55	46.11	47.50	1633812
2021-11-02	47.59	47.76	46.71	46.86	964732
2021-11-03	46.46	48.08	46.44	47.73	1045408
2021-11-04	47.55	48.09	47.35	47.13	636905
2021-11-05	47.53	48.08	47.29	47.80	587690
2021-11-08	48.00	48.45	47.63	48.35	633988
2021-11-09	47.94	48.49	47.80	48.43	529776
2021-11-10	48.06	48.55	47.72	47.96	562706
2021-11-11	48.02	48.16	47.49	48.02	837610
2021-11-12	48.25	48.27	47.49	47.65	505859
2021-11-15	47.75	47.75	47.35	47.60	592379
2021-11-16	47.40	47.40	46.21	46.30	748256
2021-11-17	46.25	46.25	45.04	45.38	1026398
2021-11-18	45.77	46.88	45.53	46.18	1937323
2021-11-19	46.14	46.53	45.73	46.08	1121718
2021-11-22	46.61	46.99	46.02	46.25	792095
2021-11-23	46.34	46.74	46.09	46.50	769299
2021-11-24	46.10	46.76	46.01	46.51	626689
2021-11-26	44.99	45.19	44.25	44.73	639433
2021-11-29	45.52	45.55	44.55	44.77	947865
2021-11-30	44.03	44.19	42.49	42.73	1547928
2021-12-01	43.58	44.03	41.40	41.42	1076940
2021-12-02	41.56	42.66	41.07	42.22	772050
2021-12-03	42.10	42.30	40.17	40.55	845156
2021-12-06	41.10	41.30	40.43	40.74	1032563
2021-12-07	41.50	42.05	41.41	41.53	904720
2021-12-08	41.53	41.85	41.39	41.45	614026
2021-12-09	41.00	41.61	40.81	41.50	1468769
2021-12-10	41.85	42.14	41.51	42.00	1088660
2021-12-13	41.90	41.91	40.86	40.97	945723
2021-12-14	40.82	42.08	40.82	41.73	1013880
2021-12-15	41.72	41.75	40.94	41.54	811819
2021-12-16	42.10	42.34	41.01	41.35	808621
2021-12-17	40.93	41.35	40.36	41.12	2715601
2021-12-20	40.40	40.50	38.69	39.49	664924
2021-12-21	39.93	40.86	39.80	40.84	709151
2021-12-22	40.79	41.27	40.62	40.88	467630
2021-12-23	41.43	42.23	41.31	42.07	565280
2021-12-27	42.12	42.95	42.07	42.94	565702
2021-12-28	42.76	43.28	42.75	42.94	528889
2021-12-29	42.72	43.03	42.56	42.61	222294
2021-12-30	42.84	42.88	42.10	42.11	327920
2021-12-31	42.00	42.49	41.91	41.94	349312
2022-01-03	42.20	42.61	41.55	41.98	560559
2022-01-04	42.39	42.96	42.03	42.36	812945
2022-01-05	42.67	42.72	40.83	40.89	785824
2022-01-06	41.06	41.63	40.64	41.54	616129
2022-01-07	41.80	42.91	41.72	42.85	904800
2022-01-10	42.57	43.21	41.94	43.05	926363
2022-01-11	42.78	43.70	42.00	43.61	493481
2022-01-12	43.83	44.11	42.00	42.06	723519
2022-01-13	41.79	42.86	41.70	42.04	751143
2022-01-14	41.40	41.74	40.67	41.07	517174
2022-01-18	40.62	40.65	39.91	40.07	830172
2022-01-19	40.10	40.10	38.68	38.73	959282
2022-01-20	38.96	39.39	37.87	37.99	992872
2022-01-21	37.38	37.44	35.79	36.12	1919814
2022-01-24	35.14	36.18	33.86	36.12	1194294
2022-01-25	35.33	36.25	34.34	35.84	1616305
2022-01-26	36.60	37.08	35.25	35.84	1515671
2022-01-27	36.33	36.92	35.46	35.78	792938
2022-01-28	35.74	36.30	34.95	36.29	563211
2022-01-31	35.95	36.93	35.73	36.90	1293363
2022-02-01	37.11	37.89	36.73	37.77	1277385
2022-02-02	37.95	38.35	37.32	38.11	1309987
2022-02-03	36.88	38.63	36.50	37.45	1487638
2022-02-04	36.16	37.06	35.84	36.67	1535831
2022-02-07	36.10	36.63	35.64	36.17	1138958
2022-02-08	36.42	36.79	36.00	36.33	1008565
2022-02-09	36.56	37.18	36.52	36.67	851357
2022-02-10	36.11	36.85	35.22	35.02	998847
2022-02-11	34.87	35.37	33.70	33.94	1047868
2022-02-14	33.88	34.36	33.61	33.91	1104734
2022-02-15	34.44	35.56	34.43	35.31	888386
2022-02-16	34.91	36.00	34.74	35.63	926188
2022-02-17	35.18	35.18	33.67	33.69	853386
2022-02-18	33.55	34.50	33.55	34.05	1300607
2022-02-22	33.73	34.05	32.70	33.26	1652102
2022-02-23	33.61	34.12	32.74	32.80	1198065
2022-02-24	31.52	33.46	31.27	33.29	1646112
2022-02-25	33.56	35.04	33.56	34.75	1700489
2022-02-28	33.84	34.22	33.23	33.57	2342029
2022-03-01	33.34	33.50	30.73	30.96	2321714
2022-03-02	31.48	32.90	31.10	32.52	2080057
2022-03-03	32.26	32.60	31.39	31.69	1334525
2022-03-04	31.07	31.07	29.90	30.26	1569813
2022-03-07	29.97	30.26	29.27	30.00	2359223
2022-03-08	30.21	31.46	29.60	30.58	1768100
2022-03-09	31.34	32.10	31.06	31.91	1545142
2022-03-10	31.95	32.84	31.71	32.33	1643788
2022-03-11	32.54	33.02	32.26	32.38	2109095
2022-03-14	32.98	34.00	32.90	33.89	1894629
2022-03-15	33.82	34.25	33.59	34.04	1379229
2022-03-16	34.83	35.47	34.45	35.23	1300061
2022-03-17	34.76	35.72	34.74	35.49	786448
2022-03-18	35.50	35.66	34.91	35.64	2084647
2022-03-21	35.75	36.09	34.95	35.28	617573
2022-03-22	35.70	36.10	35.47	35.89	682184
2022-03-23	35.30	35.30	34.26	34.31	1262337
2022-03-24	34.61	34.98	34.32	34.76	712140
2022-03-25	34.67	35.21	34.52	34.99	476049
2022-03-28	34.84	34.93	34.48	34.90	736660
2022-03-29	35.50	36.27	35.21	36.08	704469
2022-03-30	35.72	35.84	35.40	35.66	1326880
2022-03-31	35.53	35.98	35.01	35.02	1399454
2022-04-01	35.67	35.85	35.26	35.63	974476
2022-04-04	35.70	36.00	35.16	35.53	626236
2022-04-05	35.35	35.74	34.85	35.03	759754
2022-04-06	34.62	34.97	33.95	34.18	1199592
2022-04-07	34.10	34.37	32.93	33.83	666141
2022-04-08	33.76	34.33	33.63	33.95	718292
2022-04-11	34.00	34.38	33.64	33.76	739447
2022-04-12	33.65	34.03	32.92	33.16	586954
2022-04-13	33.07	33.62	33.00	33.62	702102
2022-04-14	33.62	34.07	32.68	32.72	748085
2022-04-18	32.57	33.28	32.36	33.03	954255
2022-04-19	33.03	34.47	33.03	34.42	629813
2022-04-20	34.85	34.88	34.13	34.13	626439
2022-04-21	34.59	34.73	32.81	32.94	609008
2022-04-22	32.86	32.99	32.20	32.24	677406
2022-04-25	32.00	32.82	31.33	32.81	880597
2022-04-26	32.26	32.43	31.21	31.22	785692
2022-04-27	31.31	31.60	30.94	31.12	896171
2022-04-28	31.34	31.94	30.78	31.73	779668
2022-04-29	31.64	32.14	30.36	30.48	1090444
2022-05-02	30.52	31.00	30.14	30.79	990622
2022-05-03	30.86	31.53	30.28	31.42	964834
2022-05-04	27.77	28.81	26.50	28.77	2348345
2022-05-05	27.50	27.86	26.60	27.14	2079032
2022-05-06	26.94	27.89	26.59	27.50	1399560
2022-05-09	27.02	27.49	26.82	26.96	1096696
2022-05-10	27.44	28.06	26.73	27.32	1264109
2022-05-11	27.10	27.42	26.25	26.26	1204098
2022-05-12	26.12	26.72	25.76	25.97	1928081
2022-05-13	26.45	27.54	26.45	27.40	1192548
2022-05-16	27.27	27.80	26.61	27.69	1281505
2022-05-17	28.20	28.66	27.97	28.51	654164
2022-05-18	28.38	28.59	27.16	27.29	1059649
2022-05-19	26.76	27.34	26.68	26.89	1555732
2022-05-20	27.29	27.58	26.54	27.17	1167075
2022-05-23	27.68	27.97	27.18	27.43	1385790
2022-05-24	27.01	27.08	26.01	26.66	1263767
2022-05-25	26.52	27.16	26.30	26.86	1251390
2022-05-26	27.05	27.95	26.92	27.55	1126935
2022-05-27	27.81	28.46	27.81	28.45	695396
2022-05-31	28.38	28.39	27.76	28.11	1721463
2022-06-01	28.03	28.20	27.09	27.32	1291305
2022-06-02	27.49	28.19	27.20	28.17	935282
2022-06-03	27.85	27.87	27.42	27.46	1044873
2022-06-06	27.80	28.67	27.55	28.16	1360487
2022-06-07	27.75	28.24	27.68	28.20	1080127
2022-06-08	27.79	28.00	27.10	27.41	1377052
2022-06-09	27.25	27.25	26.40	26.50	1250922
2022-06-10	25.88	25.88	25.20	25.22	914370
2022-06-13	24.56	24.68	23.94	24.10	1572288
2022-06-14	24.24	24.56	23.94	24.34	1563180
2022-06-15	24.63	25.01	24.27	24.61	1802193
2022-06-16	23.89	24.01	22.85	23.21	2341905
2022-06-17	23.44	23.98	23.26	23.52	3182563
2022-06-21	24.12	24.27	23.56	23.74	2471920
2022-06-22	23.37	24.05	23.26	23.90	2117708
2022-06-23	23.94	24.30	23.70	24.28	913590
2022-06-24	24.64	25.78	24.47	25.62	3118333
2022-06-27	25.87	25.92	25.21	25.35	762316
2022-06-28	25.65	25.73	24.79	24.81	839334
2022-06-29	24.07	24.28	23.46	23.57	1128425
2022-06-30	23.06	23.69	22.68	23.51	1279797
2022-07-01	23.28	23.67	22.94	23.53	933157
2022-07-05	23.04	23.67	22.79	23.67	965728
2022-07-06	23.59	23.70	23.15	23.21	1094211
2022-07-07	23.35	23.96	23.32	23.84	613704
2022-07-08	23.79	24.03	23.46	23.75	1248026
2022-07-11	23.52	23.53	23.06	23.12	1057845
2022-07-12	23.05	23.56	23.01	23.34	927174
2022-07-13	22.99	23.18	22.56	23.10	917065
2022-07-14	22.59	23.07	22.22	22.99	1572074
2022-07-15	23.39	23.83	22.96	23.54	751800
2022-07-18	23.54	23.87	22.90	23.11	1756521
2022-07-19	23.55	24.04	23.29	24.01	1437199
2022-07-20	24.00	24.55	23.89	24.45	1140110
2022-07-21	24.32	24.78	24.21	24.72	949756
2022-07-22	24.85	25.16	24.63	24.67	1107358
2022-07-25	24.70	24.83	24.44	24.77	928429
2022-07-26	24.50	24.58	23.89	23.98	1738967
2022-07-27	24.32	24.75	23.98	24.62	2110703
2022-07-28	25.20	25.79	24.01	25.33	2906993
2022-07-29	25.21	26.23	25.06	25.77	2540421
2022-08-01	25.60	26.61	25.40	26.56	1725149
2022-08-02	26.18	26.55	25.90	26.00	1510802
2022-08-03	26.22	26.22	25.56	25.60	1258293
2022-08-04	25.62	25.62	24.85	24.52	1164831
2022-08-05	24.37	24.85	24.37	24.57	846281
2022-08-08	24.82	25.49	24.82	25.45	1313326
2022-08-09	25.46	25.52	24.87	25.10	1075842
2022-08-10	25.75	25.92	25.66	25.80	792170
2022-08-11	26.19	26.41	25.78	25.97	806908
2022-08-12	26.45	26.83	26.18	26.74	870189
2022-08-15	26.52	26.88	26.36	26.77	792437
2022-08-16	26.64	26.94	26.39	26.77	667032
2022-08-17	26.35	26.63	26.31	26.55	844284
2022-08-18	26.52	26.52	26.13	26.40	574608
2022-08-19	26.20	26.23	25.40	25.80	1002078
2022-08-22	25.32	25.40	24.83	25.09	996556
2022-08-23	25.08	25.30	24.86	24.93	777575
2022-08-24	24.92	25.05	24.64	24.91	1111699
2022-08-25	25.07	25.56	25.07	25.25	606848
2022-08-26	25.26	25.39	24.32	24.32	711364
2022-08-29	24.08	24.25	23.88	23.91	580263
2022-08-30	24.06	24.06	23.49	23.69	751433
2022-08-31	23.87	23.96	23.24	23.40	1038654
2022-09-01	23.16	23.19	22.46	22.95	1327807
2022-09-02	23.32	23.66	22.92	22.95	1377867
2022-09-06	22.92	23.36	22.40	23.26	1688453
2022-09-07	23.25	23.90	23.07	23.84	1290569
2022-09-08	23.53	24.48	23.30	24.46	1241046
2022-09-09	24.76	25.17	24.65	25.15	1446383
2022-09-12	25.40	25.80	25.19	25.32	1472341
2022-09-13	24.61	24.66	23.38	23.47	1609824
2022-09-14	23.60	23.72	23.01	23.67	1894491
2022-09-15	23.71	24.34	23.70	23.86	1752780
2022-09-16	23.58	23.60	23.07	23.33	8503074
2022-09-19	23.29	24.38	23.29	24.11	1864697
2022-09-20	23.78	23.78	22.80	23.16	1293400
2022-09-21	23.36	23.59	22.79	22.83	985340
2022-09-22	22.89	22.95	22.42	22.43	1061986
2022-09-23	22.01	22.16	21.37	21.83	1177640
2022-09-26	21.62	21.99	21.51	21.60	1478080
2022-09-27	21.95	22.18	21.00	21.27	1167714
2022-09-28	21.35	21.95	21.27	21.74	1116073
2022-09-29	21.31	21.81	21.20	21.51	1547335
2022-09-30	21.29	21.30	20.27	20.31	2409180
2022-10-03	20.58	21.18	20.25	20.95	1503816
2022-10-04	21.41	22.08	21.41	21.89	1535255
2022-10-05	21.19	21.78	20.95	21.61	1892080
2022-10-06	21.35	21.57	20.86	20.97	1312046
2022-10-07	20.66	20.80	20.24	20.66	2262134
2022-10-10	20.83	20.95	20.37	20.53	1203983
2022-10-11	20.22	20.29	19.65	19.81	1282858
2022-10-12	19.68	20.09	19.19	19.97	1672129
2022-10-13	19.51	21.43	19.09	21.26	1932461
2022-10-14	21.56	21.74	20.65	20.75	1487176
2022-10-17	21.35	21.67	21.19	21.26	1034997
2022-10-18	21.85	21.97	21.13	21.36	1201346
2022-10-19	21.02	21.37	20.58	20.80	749751
2022-10-20	20.73	21.18	20.38	20.62	883083
2022-10-21	20.69	21.48	20.59	21.34	936010
2022-10-24	21.53	21.98	21.29	21.85	1183676
2022-10-25	21.75	22.44	21.54	22.42	893645
2022-10-26	22.44	22.75	22.33	22.40	1184207
2022-10-27	23.52	23.52	22.57	22.60	1313664
2022-10-28	22.63	22.95	22.38	22.94	1071313
2022-10-31	22.94	23.45	22.59	22.77	1547889
2022-11-01	23.19	23.26	22.75	22.96	1359757
2022-11-02	22.85	23.31	22.37	22.41	828325
2022-11-03	21.96	21.96	21.42	21.07	1103452
2022-11-04	21.48	21.90	21.40	21.72	1144359
2022-11-07	22.00	22.13	21.48	21.94	1116469
2022-11-08	22.07	23.33	21.88	23.21	1752478
2022-11-09	22.98	23.15	22.66	22.80	920162
2022-11-10	24.01	25.66	23.84	25.29	2278977
2022-11-11	25.51	27.31	25.38	27.02	3040131
2022-11-14	26.73	26.84	26.08	26.11	1239017
2022-11-15	26.63	26.83	25.73	25.79	1027611
2022-11-16	25.60	25.70	25.12	25.34	928869
2022-11-17	24.95	25.02	24.28	25.01	786008
2022-11-18	25.58	25.59	24.41	24.42	783539
2022-11-21	24.18	24.46	24.06	24.37	813874
2022-11-22	24.47	24.97	24.33	24.94	944620
2022-11-23	24.75	25.06	24.62	25.02	474867
2022-11-25	25.01	25.32	24.89	25.31	285783
2022-11-28	25.00	25.27	24.31	24.44	908523
2022-11-29	24.54	25.05	24.48	24.78	588877
2022-11-30	24.83	25.31	24.11	25.29	1402866
2022-12-01	25.31	25.84	25.06	25.66	760398
2022-12-02	25.33	25.95	25.03	25.84	923619
2022-12-05	25.77	25.98	25.21	25.37	671428
2022-12-06	25.28	25.42	24.97	25.28	1174558
2022-12-07	25.16	25.60	25.08	25.24	811548
2022-12-08	25.40	25.82	25.15	25.31	726298
2022-12-09	25.13	25.28	24.86	24.96	691498
2022-12-12	24.78	25.28	24.72	25.23	529758
2022-12-13	26.23	26.58	25.77	26.14	1554919
2022-12-14	26.03	26.18	25.37	25.51	908240
2022-12-15	24.94	25.01	24.36	24.45	1190732
2022-12-16	24.16	24.33	23.30	23.96	3638306
2022-12-19	23.84	24.22	23.79	24.02	953970
2022-12-20	23.99	24.43	23.93	24.16	1084090
2022-12-21	24.51	24.98	24.47	24.64	762128
2022-12-22	24.33	24.50	23.57	24.07	689915
2022-12-23	24.00	24.43	23.93	24.20	437471
2022-12-27	24.15	24.30	23.75	23.89	388925
2022-12-28	23.90	24.01	23.14	23.16	657709
2022-12-29	23.41	24.17	23.32	23.94	637925
2022-12-30	23.61	23.67	23.26	23.52	612837
2023-01-03	23.80	24.14	23.61	24.04	633382
2023-01-04	24.47	24.89	24.20	24.69	835235
2023-01-05	24.43	24.53	24.05	24.47	887519
2023-01-06	24.84	25.47	24.54	25.40	716924
2023-01-09	25.55	26.08	25.33	25.84	846236
2023-01-10	25.91	26.71	25.81	26.68	584312
2023-01-11	26.81	27.26	26.59	27.21	718855
2023-01-12	27.35	27.53	26.52	27.13	1031771
2023-01-13	26.82	26.94	26.24	26.40	1127669
2023-01-17	26.50	26.67	26.16	26.59	711593
2023-01-18	26.77	26.91	26.24	26.27	712730
2023-01-19	25.94	25.95	25.34	25.51	556841
2023-01-20	25.74	25.99	25.49	25.98	698074
2023-01-23	25.94	26.25	25.63	26.21	1049831
2023-01-24	25.94	26.28	25.80	25.94	988823
2023-01-25	25.60	25.82	24.84	25.68	2153680
2023-01-26	25.69	25.82	24.67	25.65	2113117
2023-01-27	25.53	25.85	25.32	25.79	1067529
2023-01-30	25.44	25.90	25.33	25.56	875897
2023-01-31	25.50	25.93	25.33	25.92	2646780
2023-02-01	25.74	26.64	25.42	26.40	1547532
2023-02-02	28.05	31.30	27.92	29.93	4626740
2023-02-03	29.35	29.89	28.51	29.14	2385057
2023-02-06	29.10	29.24	28.29	28.73	1610862
2023-02-07	28.64	29.25	28.37	29.12	1261139
2023-02-08	28.90	29.19	28.57	28.80	1137801
2023-02-09	29.05	29.23	28.04	27.79	883210
2023-02-10	27.61	27.95	27.40	27.81	953211
2023-02-13	27.75	28.46	27.53	28.44	660046
2023-02-14	28.20	28.53	27.81	28.27	687693
2023-02-15	28.03	28.55	28.03	28.47	672827
2023-02-16	27.93	28.90	27.68	28.55	1194681
2023-02-17	28.47	29.20	28.22	29.07	1670795
2023-02-21	28.60	28.75	27.70	27.71	1199591
2023-02-22	27.79	28.07	27.50	27.70	1280522
2023-02-23	27.92	28.08	27.18	27.63	821516
2023-02-24	27.14	27.34	26.88	27.27	733137
2023-02-27	27.69	27.69	27.06	27.28	708268
2023-02-28	27.31	27.64	27.25	27.46	1489917
2023-03-01	27.36	27.52	26.97	27.49	1201616
2023-03-02	27.19	27.30	26.80	27.24	1385624
2023-03-03	27.46	27.49	27.04	27.41	1161446
2023-03-06	27.44	27.88	26.89	26.97	1587457
2023-03-07	26.88	27.36	26.45	26.46	1023699
2023-03-08	26.35	27.10	26.35	26.90	1665438
2023-03-09	26.90	27.13	26.31	26.36	1239935
2023-03-10	26.28	26.28	25.10	25.48	1185389
2023-03-13	24.96	25.73	24.52	25.40	2165536
2023-03-14	26.22	26.66	25.34	25.68	1455514
2023-03-15	24.72	25.47	24.45	25.46	1832118
2023-03-16	25.13	26.08	24.93	25.78	1151733
2023-03-17	25.48	25.48	25.03	25.11	4167629
2023-03-20	25.44	25.60	24.85	25.02	1360108
2023-03-21	25.66	25.93	25.52	25.84	984847
2023-03-22	25.80	26.22	25.22	25.26	1573170
2023-03-23	25.43	25.84	25.02	25.19	1420116
2023-03-24	24.85	25.64	24.84	25.57	1609988
2023-03-27	26.08	26.14	25.61	26.01	1513814
2023-03-28	25.93	26.13	25.68	25.81	895831
2023-03-29	26.16	26.16	25.42	25.87	995215
2023-03-30	26.13	26.21	25.82	25.89	811698
2023-03-31	26.08	26.70	25.98	26.64	1348919
2023-04-03	26.51	26.64	26.12	26.49	1183924
2023-04-04	26.55	26.55	25.85	26.13	1244177
2023-04-05	25.86	26.01	25.28	25.54	1086299
2023-04-06	25.54	26.05	25.41	25.97	1170918
2023-04-10	25.99	26.44	25.89	26.21	897022
2023-04-11	26.54	26.83	26.40	26.74	895482
2023-04-12	27.12	27.20	26.09	26.16	772184
2023-04-13	26.25	26.39	26.10	26.20	1032715
2023-04-14	26.32	26.67	26.04	26.50	843038
2023-04-17	26.33	26.67	26.26	26.59	516951
2023-04-18	26.79	26.79	26.36	26.42	792228
2023-04-19	26.15	26.58	26.15	26.35	1028172
2023-04-20	26.07	26.28	25.93	26.00	763623
2023-04-21	26.12	26.19	25.78	26.14	768243
2023-04-24	26.21	26.48	26.08	26.22	560265
2023-04-25	26.01	26.06	25.48	25.48	465090
2023-04-26	25.46	25.72	25.39	25.45	698818
2023-04-27	25.70	25.83	25.53	25.77	498731
2023-04-28	25.65	26.17	25.60	25.95	799016
2023-05-01	26.02	26.35	25.90	26.05	1186200
2023-05-02	25.81	26.01	25.27	25.79	2151967
2023-05-03	26.17	27.20	25.47	26.34	2769676
2023-05-04	26.15	26.19	25.07	25.78	2001997
2023-05-05	26.19	26.56	25.89	26.55	967525
2023-05-08	26.97	26.97	26.41	26.72	703604
2023-05-09	26.56	26.91	26.26	26.43	785159
2023-05-10	26.77	27.07	26.23	26.96	1759404
2023-05-11	26.87	26.93	26.48	26.39	1035303
2023-05-12	26.51	26.67	26.08	26.23	667146
2023-05-15	26.30	26.54	26.12	26.19	752268
2023-05-16	26.03	26.19	25.90	25.97	722638
2023-05-17	26.17	26.56	25.81	26.41	861568
2023-05-18	26.25	26.88	26.13	26.83	618099
2023-05-19	26.97	27.18	26.65	26.86	906092
2023-05-22	26.88	27.08	26.63	26.87	705733
2023-05-23	26.79	27.08	26.34	26.35	955562
2023-05-24	26.17	26.17	25.54	25.55	766404
2023-05-25	25.52	25.94	25.46	25.57	853554
2023-05-26	25.66	26.27	25.59	26.20	1015985
2023-05-30	26.40	26.60	26.20	26.55	589122
2023-05-31	26.48	26.62	25.96	26.28	1060109
2023-06-01	26.36	26.92	26.30	26.82	768904
2023-06-02	27.11	27.46	27.00	27.26	648543
2023-06-05	27.10	27.59	26.69	27.26	911708
2023-06-06	27.42	28.07	27.18	27.97	743619
2023-06-07	28.07	28.23	27.88	28.21	1185071
2023-06-08	28.06	28.18	27.63	28.07	804910
2023-06-09	28.08	28.28	27.94	28.18	409903
2023-06-12	28.00	28.00	27.57	27.68	792239
2023-06-13	27.69	28.32	27.67	28.10	665786
2023-06-14	28.10	28.58	27.91	28.32	906275
2023-06-15	28.14	28.88	28.14	28.84	690117
2023-06-16	28.88	28.93	28.00	28.06	2086517
2023-06-20	27.90	27.94	27.56	27.82	584086
2023-06-21	27.57	27.83	27.34	27.44	578801
2023-06-22	27.26	27.32	26.74	26.78	653457
2023-06-23	26.54	26.67	26.34	26.39	965181
2023-06-26	26.48	26.66	26.31	26.31	598790
2023-06-27	26.42	26.81	26.30	26.78	807578
2023-06-28	26.85	27.27	26.77	27.20	789301
2023-06-29	27.39	27.58	27.27	27.28	1058576
2023-06-30	27.60	27.60	27.20	27.25	832978
2023-07-03	27.19	27.48	27.19	27.42	394134
2023-07-05	27.12	27.24	26.74	26.82	794366
2023-07-06	26.50	26.54	26.02	26.28	855550
2023-07-07	26.35	26.99	26.35	26.66	905213
2023-07-10	26.77	27.47	26.66	27.23	731483
2023-07-11	27.40	27.47	27.03	27.45	922168
2023-07-12	28.00	28.56	27.87	28.42	1069317
2023-07-13	28.65	29.14	28.52	29.03	923646
2023-07-14	29.13	29.13	28.28	28.65	910908
2023-07-17	28.50	28.73	28.31	28.65	495918
2023-07-18	28.81	29.47	28.72	29.30	848785
2023-07-19	29.34	29.74	29.27	29.55	561880
2023-07-20	29.63	29.78	29.30	29.60	502117
2023-07-21	29.85	29.85	29.00	29.00	530411
2023-07-24	29.16	29.53	29.13	29.22	426633
2023-07-25	29.16	29.24	28.95	29.01	524271
2023-07-26	28.93	29.36	28.86	29.15	696669
2023-07-27	29.25	29.53	28.75	28.85	693376
2023-07-28	29.33	29.68	29.03	29.17	698786
2023-07-31	29.23	29.44	29.09	29.35	1021640
2023-08-01	29.11	29.38	28.97	29.23	823827
2023-08-02	28.49	28.73	26.82	27.54	1763352
2023-08-03	27.17	27.20	26.58	26.83	1139641
2023-08-04	26.73	27.70	26.65	27.14	755952
2023-08-07	27.11	27.80	27.11	27.56	455070
2023-08-08	27.14	27.23	26.64	26.90	748403
2023-08-09	26.90	27.17	26.74	26.91	409621
2023-08-10	27.00	27.34	26.73	26.55	659794
2023-08-11	26.35	26.60	26.24	26.42	555722
2023-08-14	26.24	26.45	26.11	26.44	438104
2023-08-15	26.19	26.38	26.07	26.23	758898
2023-08-16	26.13	26.34	25.99	25.99	384451
2023-08-17	26.15	26.24	25.93	25.94	490133
2023-08-18	25.68	26.06	25.66	25.91	482464
2023-08-21	25.96	26.21	25.80	26.14	677189
2023-08-22	26.23	26.37	26.03	26.23	778328
2023-08-23	26.31	26.92	26.21	26.82	720821
2023-08-24	26.87	27.07	26.54	26.64	667864
2023-08-25	26.71	26.86	26.50	26.66	698162
2023-08-28	26.86	26.97	26.69	26.80	703792
2023-08-29	26.84	27.34	26.64	27.29	643966
2023-08-30	27.24	27.48	27.10	27.23	594357
2023-08-31	27.31	27.58	27.18	27.47	1631340
2023-09-01	27.70	27.97	27.56	27.75	562272
2023-09-05	27.64	27.64	26.98	27.29	731900
2023-09-06	27.23	27.42	27.04	27.26	546076
2023-09-07	27.02	27.03	26.58	26.75	924256
2023-09-08	26.76	27.08	26.61	27.08	421169
2023-09-11	27.15	27.35	26.99	27.13	389227
2023-09-12	27.06	27.26	26.90	27.03	758236
2023-09-13	27.11	27.26	26.79	27.18	654433
2023-09-14	27.38	27.51	26.90	27.48	851300
2023-09-15	27.39	27.70	27.22	27.50	2002831
2023-09-18	27.42	27.78	27.31	27.66	619918
2023-09-19	27.67	28.13	27.49	27.70	541733
2023-09-20	27.88	28.05	26.93	27.00	776433
2023-09-21	26.71	26.85	26.53	26.68	461754
2023-09-22	26.68	26.91	26.24	26.50	747969
2023-09-25	26.29	26.69	26.26	26.54	550898
2023-09-26	26.31	26.40	25.46	25.54	1506059
2023-09-27	25.72	25.84	25.15	25.31	1472222
2023-09-28	25.38	25.63	25.08	25.54	1399516
2023-09-29	25.79	26.18	25.63	25.82	1053940
2023-10-02	25.55	25.68	25.21	25.29	915510
2023-10-03	24.79	24.91	23.73	23.75	1128591
2023-10-04	23.72	24.02	23.60	24.01	1448476
2023-10-05	24.04	24.33	23.70	24.23	721182
2023-10-06	23.94	24.52	23.93	24.39	619755
2023-10-09	24.16	24.83	24.16	24.73	664736
2023-10-10	24.77	24.94	24.59	24.64	1411122
2023-10-11	24.65	24.92	24.27	24.67	1116550
2023-10-12	24.71	24.71	23.88	23.99	911258
2023-10-13	24.06	24.17	23.42	23.53	790946
2023-10-16	23.79	24.15	23.67	23.70	916516
2023-10-17	23.47	24.23	23.34	23.90	1101884
2023-10-18	23.57	23.80	23.34	23.64	746345
2023-10-19	23.53	23.76	23.34	23.51	1100647
2023-10-20	23.53	23.56	23.08	23.09	932091
2023-10-23	22.96	23.09	22.68	22.77	623173
2023-10-24	22.92	23.04	22.68	22.87	1196092
2023-10-25	22.67	22.73	22.18	22.27	914411
2023-10-26	22.27	22.88	22.27	22.78	1161751
2023-10-27	22.96	23.06	22.52	22.60	745944
2023-10-30	22.92	23.14	22.75	22.95	942465
2023-10-31	23.02	23.30	22.78	23.07	1088242
2023-11-01	24.38	24.47	23.28	24.16	1863533
2023-11-02	24.11	25.03	23.98	24.86	1366536
2023-11-03	25.27	25.57	25.01	25.11	1152079
2023-11-06	25.07	25.19	24.81	25.14	790574
2023-11-07	25.01	25.05	24.73	24.80	707046
2023-11-08	24.70	24.75	24.42	24.57	1678877
2023-11-09	24.70	25.12	24.55	24.23	927853
2023-11-10	24.34	24.51	24.06	24.49	828343
2023-11-13	24.26	24.37	24.04	24.23	671883
2023-11-14	24.92	25.65	24.81	25.45	1146621
2023-11-15	25.41	25.97	25.36	25.82	946522
2023-11-16	25.83	26.09	25.69	25.71	771427
2023-11-17	25.98	26.02	25.76	25.87	884911
2023-11-20	25.78	26.16	25.58	26.05	812769
2023-11-21	25.91	25.91	25.65	25.70	888966
2023-11-22	25.89	25.94	25.68	25.74	786111
2023-11-24	25.74	25.80	25.59	25.68	346286
2023-11-27	25.55	25.78	25.41	25.76	1007071
2023-11-28	25.63	25.91	25.39	25.69	896537
2023-11-29	25.85	26.10	25.67	25.83	1502937
2023-11-30	25.98	26.48	25.86	26.19	1621283
2023-12-01	26.02	26.65	25.95	26.40	1358975
2023-12-04	26.30	26.73	26.30	26.67	833130
2023-12-05	26.56	26.63	26.38	26.48	565912
2023-12-06	26.63	26.99	26.63	26.74	663953
2023-12-07	26.85	27.11	26.70	26.98	1030842
2023-12-08	26.87	27.44	26.87	27.36	765720
2023-12-11	27.23	27.77	27.23	27.58	839345
2023-12-12	27.61	28.00	27.46	27.89	826770
2023-12-13	27.89	28.71	27.63	28.68	807631
2023-12-14	29.20	30.18	29.05	29.72	1140304
2023-12-15	29.69	29.86	29.31	29.58	2094811
2023-12-18	29.80	29.95	29.37	29.59	988501
2023-12-19	29.79	30.31	29.77	30.20	664925
2023-12-20	30.19	30.63	29.95	29.95	959050
2023-12-21	30.20	30.23	29.68	30.06	695304
2023-12-22	30.30	30.32	29.98	30.10	609993
2023-12-26	30.20	30.38	30.03	30.24	585752
2023-12-27	30.44	30.56	30.21	30.46	417143
2023-12-28	30.31	30.49	30.31	30.37	552424
2023-12-29	30.28	30.46	30.13	30.15	706483
2024-01-02	29.81	30.10	29.68	29.95	624391
2024-01-03	29.67	29.67	29.13	29.19	912066
2024-01-04	29.07	29.57	29.04	29.05	1332275
2024-01-05	28.63	29.27	28.60	29.05	1274393
2024-01-08	29.10	29.39	28.87	29.33	578898
2024-01-09	29.10	29.26	28.95	29.20	700904
2024-01-10	29.25	29.48	29.01	29.23	604848
2024-01-11	29.22	29.48	28.91	29.05	683906
2024-01-12	29.28	29.46	29.08	29.16	568137
2024-01-16	28.93	29.15	28.60	28.79	807222
2024-01-17	28.32	28.57	28.19	28.51	1056358
2024-01-18	28.74	28.81	28.23	28.69	728647
2024-01-19	28.88	29.47	28.65	29.46	521363
2024-01-22	29.62	29.95	29.60	29.69	775220
2024-01-23	29.70	29.70	29.08	29.09	729670
2024-01-24	29.43	29.47	29.00	29.03	764895
2024-01-25	29.33	29.45	29.11	29.24	769039
2024-01-26	29.33	29.46	29.14	29.31	601436
2024-01-29	29.27	29.45	29.06	29.35	798393
2024-01-30	29.27	29.38	29.16	29.24	823632
2024-01-31	29.21	29.33	28.52	28.76	1846688
2024-02-01	30.30	31.23	29.07	30.03	2255245
2024-02-02	30.02	30.32	29.72	30.08	1724620
2024-02-05	29.82	30.11	29.51	29.87	1572597
2024-02-06	29.91	30.46	29.91	30.35	1188340
2024-02-07	30.35	31.02	30.04	30.74	1480154
2024-02-08	30.69	31.04	30.55	30.18	1023897
2024-02-09	30.20	30.43	30.09	30.31	869679
2024-02-12	30.37	31.16	30.37	30.85	990604
2024-02-13	30.06	30.33	29.64	30.06	1399204
2024-02-14	30.37	30.64	30.01	30.33	1258857
2024-02-15	30.43	31.09	30.31	30.97	1250921
2024-02-16	30.87	30.98	30.45	30.47	1372757
2024-02-20	30.15	31.04	30.01	31.00	1658970
2024-02-21	30.93	31.10	30.71	30.97	1759572
2024-02-22	31.24	31.62	30.90	31.35	896005
2024-02-23	31.36	31.52	31.23	31.33	784420
2024-02-26	31.19	31.35	30.87	30.98	750156
2024-02-27	31.03	31.16	30.95	31.06	763341
2024-02-28	30.92	31.29	30.72	30.84	2387141
2024-02-29	31.10	31.35	30.85	31.16	1752490
2024-03-01	31.03	31.55	30.76	31.55	1064311
2024-03-04	31.81	32.48	31.73	31.94	1570505
2024-03-05	31.81	32.30	31.81	32.09	1560019
2024-03-06	32.44	32.46	31.99	32.42	958990
2024-03-07	32.69	32.76	32.11	32.13	912395
2024-03-08	32.31	32.57	32.06	32.06	843544
2024-03-11	31.92	32.02	31.66	31.74	771665
2024-03-12	31.82	31.91	31.55	31.73	594683
2024-03-13	31.67	31.93	31.57	31.82	773792
2024-03-14	31.74	31.76	31.07	31.31	897084
2024-03-15	31.06	31.51	31.06	31.15	3220551
2024-03-18	31.25	31.29	30.96	31.19	969090
2024-03-19	31.01	31.39	30.94	31.01	966224
2024-03-20	30.96	31.94	30.93	31.85	957920
2024-03-21	32.11	32.60	32.03	32.29	776020
2024-03-22	32.25	32.78	32.01	32.50	1863837
2024-03-25	32.49	32.58	32.13	32.38	1055405
2024-03-26	32.56	32.68	32.07	32.18	1276074
2024-03-27	32.40	32.98	32.35	32.98	1880089
2024-03-28	33.00	33.22	32.84	32.89	1991994
2024-04-01	32.80	32.80	32.36	32.37	889972
2024-04-02	32.20	32.29	31.77	31.84	1606605
2024-04-03	31.75	32.54	31.69	32.39	1461230
2024-04-04	32.74	32.97	32.14	32.28	1039211
2024-04-05	32.24	32.82	32.03	32.51	917103
2024-04-08	32.78	32.97	32.57	32.93	537455
2024-04-09	33.06	33.25	32.81	33.17	705796
2024-04-10	32.60	32.60	31.97	32.15	901012
2024-04-11	32.33	32.41	31.93	32.09	801074
2024-04-12	31.88	32.12	31.43	31.73	675949
2024-04-15	31.95	32.06	30.96	31.20	712185
2024-04-16	30.99	31.13	30.65	30.82	1194014
2024-04-17	31.24	31.31	30.73	30.74	654512
2024-04-18	30.77	30.93	30.39	30.47	975601
2024-04-19	30.40	30.85	30.35	30.68	1015988
2024-04-22	30.92	31.26	30.50	31.24	1057007
2024-04-23	31.33	32.00	31.22	31.84	1002643
2024-04-24	31.76	31.76	31.23	31.62	887950
2024-04-25	31.25	31.40	30.87	31.28	751665
2024-04-26	31.40	31.84	31.26	31.69	1088167
2024-04-29	31.76	31.95	31.43	31.51	1150144
2024-04-30	31.24	31.48	31.12	31.22	1019250
2024-05-01	31.13	31.51	30.83	31.16	1422351
2024-05-02	31.09	32.61	31.03	31.96	1569729
2024-05-03	32.58	33.10	32.41	32.55	1092796
2024-05-06	33.02	33.31	32.67	33.03	1073316
2024-05-07	33.12	33.47	33.03	33.03	1141071
2024-05-08	32.82	32.97	32.70	32.90	651971
2024-05-09	32.95	33.39	32.91	32.70	800602
2024-05-10	32.88	32.95	32.64	32.65	697120
2024-05-13	32.85	32.97	32.77	32.94	713521
2024-05-14	33.12	33.81	32.98	33.79	881866
2024-05-15	34.67	34.96	34.29	34.79	1250103
2024-05-16	34.49	34.85	34.20	34.23	1105308
2024-05-17	34.30	34.39	33.89	34.37	1062855
2024-05-20	34.26	34.64	34.14	34.37	868783
2024-05-21	34.25	34.51	34.15	34.32	1017685
2024-05-22	34.18	34.41	33.86	34.14	817835
2024-05-23	34.20	34.21	33.48	33.73	808163
2024-05-24	33.97	34.40	33.77	34.38	734906
2024-05-28	34.42	34.55	33.74	33.79	843059
2024-05-29	33.18	33.31	32.88	33.13	1621427
2024-05-30	33.26	33.53	33.13	33.16	1105120
2024-05-31	33.23	33.52	33.12	33.50	2062737
2024-06-03	33.73	33.87	32.94	33.25	773704
2024-06-04	33.03	33.13	32.75	32.96	869747
2024-06-05	33.09	33.09	32.67	32.89	845290
2024-06-06	32.79	32.98	32.62	32.74	786477
2024-06-07	32.36	32.63	32.15	32.36	663431
2024-06-10	32.10	33.01	32.05	32.97	1198569
2024-06-11	32.64	32.84	32.38	32.65	828223
2024-06-12	33.50	33.74	32.84	33.02	851155
2024-06-13	32.85	33.01	32.54	32.88	1007077
2024-06-14	32.56	32.75	32.41	32.68	799246
2024-06-17	32.59	33.13	32.33	33.12	811015
2024-06-18	33.19	33.55	33.13	33.54	703957
2024-06-20	33.54	33.95	33.44	33.81	858864
2024-06-21	33.87	33.98	33.52	33.94	2407529
2024-06-24	33.94	34.36	33.85	34.00	906723
2024-06-25	34.00	34.01	33.57	33.85	865282
2024-06-26	33.56	33.74	33.41	33.67	739136
2024-06-27	33.72	33.77	33.50	33.74	607814
2024-06-28	33.86	34.01	33.51	33.71	1547452
2024-07-01	33.77	33.93	33.52	33.55	1054641
2024-07-02	33.74	34.44	33.70	34.44	1236739
2024-07-03	34.44	34.71	34.29	34.49	378236
2024-07-05	34.46	34.53	34.09	34.10	933228
2024-07-08	34.39	34.57	34.04	34.19	855815
2024-07-09	34.14	34.83	34.02	34.39	1564044
2024-07-10	34.48	35.11	34.35	35.10	993854
2024-07-11	35.63	35.65	35.16	35.21	943426
2024-07-12	35.38	35.57	35.16	35.20	718530
2024-07-15	35.49	36.03	35.49	35.80	1223022
2024-07-16	35.87	36.56	35.82	36.41	869960
2024-07-17	36.18	36.41	35.58	35.59	971183
2024-07-18	35.56	36.26	35.23	35.42	745902
2024-07-19	35.33	35.63	35.08	35.39	766592
2024-07-22	35.66	36.31	35.30	36.20	703920
2024-07-23	36.06	36.35	35.94	36.11	785936
2024-07-24	35.92	36.17	35.50	35.53	997966
2024-07-25	35.49	36.61	35.44	36.26	1091983
2024-07-26	36.55	36.67	36.15	36.55	1042871
2024-07-29	36.69	36.69	36.25	36.29	710750
2024-07-30	36.58	36.84	36.37	36.62	1584833
2024-07-31	36.74	37.48	36.57	37.23	1915538
2024-08-01	38.50	39.11	37.08	37.60	1666686
2024-08-02	37.16	37.16	35.72	35.89	2136662
2024-08-05	34.10	34.93	33.36	33.84	2046677
2024-08-06	33.91	34.66	33.62	34.20	1109273
2024-08-07	34.76	34.82	33.55	33.60	1172246
2024-08-08	33.99	34.32	33.65	34.31	1696333
2024-08-09	34.25	34.83	34.05	34.14	1158246
2024-08-12	34.31	34.94	34.20	34.28	1664701
2024-08-13	34.56	34.87	34.17	34.84	1038331
2024-08-14	35.06	35.13	34.80	35.02	618138
2024-08-15	35.58	36.16	35.45	36.04	741012
2024-08-16	35.98	36.56	35.80	36.34	1077710
2024-08-19	36.51	36.55	36.01	36.28	820004
2024-08-20	36.21	36.58	36.03	36.56	860386
2024-08-21	36.66	37.00	36.22	36.98	1100012
2024-08-22	36.91	37.05	36.53	36.59	990100
2024-08-23	36.98	37.36	36.67	37.27	791128
2024-08-26	37.41	37.57	37.08	37.14	499911
2024-08-27	36.97	37.18	36.75	37.12	659578
2024-08-28	37.06	37.30	36.65	36.73	720981
2024-08-29	37.00	37.66	36.86	37.17	824069
2024-08-30	37.49	37.61	36.87	37.61	1125072
2024-09-03	37.30	37.43	36.45	36.64	623341
2024-09-04	36.45	37.09	36.42	36.76	684815
2024-09-05	36.74	36.91	36.19	36.46	509178
2024-09-06	36.56	36.79	35.52	35.62	694483
2024-09-09	36.06	36.41	35.74	36.03	970382
2024-09-10	35.99	36.06	35.31	35.65	812770
2024-09-11	35.40	35.40	34.52	35.17	1265408
2024-09-12	35.26	35.94	35.11	35.81	665706
2024-09-13	35.83	36.34	35.83	36.20	570396
2024-09-16	36.34	37.00	36.27	36.87	725720
2024-09-17	37.05	37.81	37.05	37.75	763087
2024-09-18	37.77	38.26	37.33	37.71	672489
2024-09-19	38.44	38.46	37.96	38.11	616661
2024-09-20	38.02	38.19	37.72	38.19	1906039
2024-09-23	38.44	38.73	38.17	38.39	1116368
2024-09-24	38.41	38.72	38.38	38.68	1045765
2024-09-25	38.74	38.74	37.98	37.99	1260960
2024-09-26	38.39	38.57	38.11	38.19	972946
2024-09-27	38.52	38.73	38.12	38.31	886910
2024-09-30	38.18	38.22	37.51	38.07	895512
2024-10-01	38.00	38.00	37.44	37.74	674184
2024-10-02	37.61	37.96	37.39	37.86	916489
2024-10-03	37.71	37.80	37.38	37.65	727814
2024-10-04	38.23	38.96	37.94	38.94	1067648
2024-10-07	38.79	39.00	38.40	38.65	720905
2024-10-08	38.85	39.06	38.64	38.96	723678
2024-10-09	38.91	39.36	38.79	39.15	788701
2024-10-10	38.96	39.05	38.63	38.80	686949
2024-10-11	38.99	39.64	38.92	39.27	713300
2024-10-14	39.37	40.02	39.27	39.95	736626
2024-10-15	40.14	40.55	39.89	39.96	537261
2024-10-16	40.30	40.72	40.09	40.54	607039
2024-10-17	40.79	40.93	40.60	40.67	727855
2024-10-18	41.12	41.47	40.79	41.22	727251
2024-10-21	40.98	41.27	40.31	40.36	904360
2024-10-22	40.45	40.46	40.06	40.06	963910
2024-10-23	39.81	39.99	38.76	39.33	1043772
2024-10-24	39.62	39.74	39.25	39.52	831231
2024-10-25	39.76	39.79	39.24	39.42	753706
2024-10-28	39.63	40.84	39.45	40.60	1120807
2024-10-29	40.34	41.08	40.27	41.01	1287085
2024-10-30	41.03	41.59	40.98	41.17	1551994
2024-10-31	41.72	42.46	40.91	41.31	1365489
2024-11-01	41.44	42.07	41.27	41.65	1087749
2024-11-04	41.48	42.05	41.35	41.56	813740
2024-11-05	41.56	42.26	41.35	42.19	547277
2024-11-06	43.00	44.85	43.00	44.58	1246269
2024-11-07	44.46	44.68	44.14	43.82	1029681
2024-11-08	43.83	44.30	43.64	44.21	1106715
2024-11-11	44.84	45.33	44.61	45.25	863479
2024-11-12	45.23	45.45	44.56	44.56	1107785
2024-11-13	44.82	44.86	44.34	44.48	673414
2024-11-14	44.52	45.67	44.30	45.66	1513645
2024-11-15	45.28	45.50	44.46	44.50	1342853
2024-11-18	44.65	44.72	44.34	44.40	1008047
2024-11-19	43.84	44.21	43.76	43.92	948404
2024-11-20	44.02	44.06	43.69	43.86	713648
2024-11-21	44.00	45.05	43.91	44.73	824515
2024-11-22	44.74	45.56	44.57	45.17	1174690
2024-11-25	45.52	45.74	45.20	45.25	1217606
2024-11-26	45.01	45.64	44.87	45.32	1214181
2024-11-27	45.56	45.74	44.82	45.27	1109796
2024-11-29	45.57	45.70	45.12	45.28	439303
2024-12-02	45.23	45.32	44.67	44.87	1313039
2024-12-03	45.00	45.03	44.00	44.33	1614624
2024-12-04	44.33	44.86	44.25	44.64	1228324
2024-12-05	44.74	44.91	44.48	44.58	955963
2024-12-06	44.84	44.84	44.16	44.36	1069272
2024-12-09	44.36	44.62	43.92	43.94	852328
2024-12-10	43.86	44.49	43.64	43.99	975742
2024-12-11	44.49	44.50	44.09	44.31	1005049
2024-12-12	44.44	44.70	44.08	44.14	760465
2024-12-13	44.31	44.35	43.90	44.06	1317131
2024-12-16	44.09	44.45	43.87	44.15	1293211
2024-12-17	43.81	44.04	43.11	43.44	828359
2024-12-18	43.73	43.87	41.55	41.59	1051923
2024-12-19	42.18	42.50	41.50	41.70	906439
2024-12-20	41.34	42.66	41.30	42.55	3184668
2024-12-23	42.42	42.77	42.39	42.74	800907
2024-12-24	43.05	43.38	42.85	43.34	240138
2024-12-26	43.04	43.59	43.04	43.46	466038
2024-12-27	43.19	43.75	42.94	43.13	379719
2024-12-30	42.62	43.02	41.37	42.66	558219
2024-12-31	42.88	42.98	42.39	42.53	604794
2025-01-02	42.71	43.21	42.56	43.08	822208
2025-01-03	43.40	43.82	43.10	43.49	808220
2025-01-06	43.87	43.98	43.10	43.27	1039352
2025-01-07	43.35	43.50	41.66	42.02	820694
2025-01-08	41.92	42.49	41.75	42.41	931196
2025-01-10	41.87	42.02	40.60	40.71	840776
2025-01-13	40.21	41.09	40.16	40.64	1231790
2025-01-14	40.84	41.12	40.56	40.93	1075488
2025-01-15	42.15	42.16	41.31	41.57	802501
2025-01-16	41.66	42.30	41.62	42.09	875021
2025-01-17	42.34	42.95	42.32	42.86	567708
2025-01-21	43.19	43.76	42.92	43.55	881010
2025-01-22	43.51	43.51	42.81	42.99	582226
2025-01-23	42.90	43.68	42.84	43.55	638117
2025-01-24	43.36	43.74	43.16	43.51	921589
2025-01-27	42.82	42.95	42.00	42.44	1016082
2025-01-28	42.57	43.72	42.57	43.64	598564
2025-01-29	43.66	43.91	43.13	43.27	628832
2025-01-30	43.70	43.96	43.35	43.66	1373107
2025-01-31	44.50	45.69	44.26	44.93	2016578
2025-02-03	43.84	44.58	43.14	44.49	1204527
2025-02-04	44.48	45.27	43.91	44.02	1559243
2025-02-05	44.95	45.99	44.66	45.94	1665653
2025-02-06	46.20	46.68	45.36	45.82	946834
2025-02-07	46.01	46.08	45.20	45.32	686438
2025-02-10	45.57	45.60	44.72	44.43	756965
2025-02-11	44.14	44.14	43.24	43.86	850079
2025-02-12	43.35	43.37	42.91	42.99	775454
2025-02-13	43.12	43.77	43.00	43.75	733027
2025-02-14	43.81	44.28	43.77	44.08	552301
2025-02-18	44.27	44.37	43.49	43.84	586890
2025-02-19	43.49	43.88	42.98	43.51	742895
2025-02-20	43.36	43.53	41.81	42.66	1581918
2025-02-21	42.92	42.98	41.53	41.86	816613
2025-02-24	42.62	42.87	41.81	42.24	984075
2025-02-25	42.28	42.62	40.97	41.88	1079533
2025-02-26	42.11	42.83	41.83	41.98	691022
2025-02-27	41.96	42.31	41.25	41.50	1317914
2025-02-28	41.50	42.22	41.19	42.20	1845428
2025-03-03	42.51	42.83	40.94	41.28	1571709
2025-03-04	40.55	40.60	38.70	39.42	1594250
2025-03-05	39.60	40.25	39.16	40.19	1396249
2025-03-06	39.42	39.56	37.59	38.16	2024799
2025-03-07	38.11	38.11	36.27	37.22	2457222
2025-03-10	36.41	36.58	35.71	36.15	2010312
2025-03-11	36.19	38.09	36.09	37.69	2958216
2025-03-12	38.40	38.80	37.38	37.54	1352571
2025-03-13	37.44	37.56	36.12	36.36	1246659
2025-03-14	37.05	37.59	36.63	37.56	1170453
2025-03-17	37.43	37.85	37.21	37.67	1011076
2025-03-18	37.61	37.61	36.82	37.07	1411193
2025-03-19	37.29	37.87	37.00	37.77	1466532
2025-03-20	37.33	37.88	37.20	37.58	809416
2025-03-21	37.10	37.41	36.82	37.37	2456437
2025-03-24	38.04	38.24	37.51	37.83	1811096
2025-03-25	37.90	38.07	37.46	37.94	1163955
2025-03-26	37.89	38.18	37.26	37.50	1082342
2025-03-27	37.26	37.28	36.67	37.07	1591739
2025-03-28	37.03	37.03	35.66	35.98	1100798
2025-03-31	35.36	36.29	35.10	36.15	1932189
2025-04-01	36.17	36.35	35.70	36.31	1242547
2025-04-02	35.68	36.95	35.67	36.83	1070244
2025-04-03	34.89	34.91	32.66	32.76	1591611
2025-04-04	31.22	31.39	29.63	30.20	1937846
2025-04-07	28.62	31.22	28.26	29.68	3139153
2025-04-08	31.76	32.36	29.13	29.47	3210108
2025-04-09	28.91	33.59	28.68	33.17	2652591
2025-04-10	32.16	32.28	29.78	30.44	2010490
2025-04-11	30.22	30.86	29.59	30.57	1947219
2025-04-14	31.49	31.66	30.72	31.28	1779480
2025-04-15	31.35	31.89	31.17	31.31	1555333
2025-04-16	30.92	31.20	30.10	30.55	1702416
2025-04-17	30.69	31.18	30.50	30.72	1086919
2025-04-21	30.27	30.60	29.29	29.59	1428838
2025-04-22	30.29	31.05	29.99	30.96	1586277
2025-04-23	31.99	33.06	31.60	31.81	1656294
2025-04-24	31.94	33.24	31.88	32.95	1845943
2025-04-25	32.99	33.24	32.63	32.83	1277149
2025-04-28	32.88	33.57	32.79	33.16	1478094
2025-04-29	32.99	33.46	32.59	33.36	1002821
2025-04-30	32.78	33.23	32.22	33.21	1768015
2025-05-01	32.92	35.05	32.92	34.66	2313604
2025-05-02	35.23	35.82	34.98	35.63	1773694
2025-05-05	35.22	35.83	35.13	35.21	1272972
2025-05-06	34.61	35.46	34.54	35.05	1322751
2025-05-07	35.36	35.89	35.34	35.58	1366968
2025-05-08	36.23	37.05	36.12	36.46	1975460
2025-05-09	36.58	36.67	36.11	35.96	961370
2025-05-12	37.87	38.60	37.79	38.31	1575856
2025-05-13	38.35	38.77	38.17	38.24	1323278
2025-05-14	38.34	38.80	38.31	38.37	1338815
2025-05-15	38.16	38.43	37.97	38.40	1038363
2025-05-16	38.46	38.82	38.40	38.71	1622923
2025-05-19	37.84	38.56	37.84	38.39	1500076
2025-05-20	38.10	38.44	37.92	38.02	1341220
2025-05-21	37.69	37.74	36.48	36.49	1678648
2025-05-22	36.44	36.93	36.32	36.54	1374199
2025-05-23	35.74	36.47	35.64	36.26	1370336
2025-05-27	36.85	37.36	36.46	37.32	1402744
2025-05-28	37.26	37.36	36.89	36.99	2940386
2025-05-29	37.34	37.35	36.67	37.04	1202340
2025-05-30	36.77	36.88	36.02	36.33	1807219
2025-06-02	36.24	36.33	35.56	36.23	1786193
2025-06-03	36.20	36.46	35.71	36.34	1663783
2025-06-04	36.28	36.60	36.13	36.14	1704942
2025-06-05	36.25	36.51	35.88	35.99	943930
2025-06-06	36.64	36.85	36.48	36.78	1261443
2025-06-09	36.98	37.08	36.55	36.78	957376
2025-06-10	36.80	37.17	36.64	36.90	827330
2025-06-11	37.15	37.36	36.82	36.85	892450
2025-06-12	36.52	37.04	36.21	37.03	777262
2025-06-13	36.39	36.79	36.04	36.15	777244
2025-06-16	36.62	37.11	36.34	36.95	1061767
2025-06-17	36.60	37.02	36.17	36.31	840401
2025-06-18	36.29	37.09	36.29	36.64	869547
2025-06-20	36.89	36.98	36.56	36.72	1281445
2025-06-23	36.53	36.89	35.76	36.67	1065959
2025-06-24	37.18	37.74	36.91	37.57	1135853
2025-06-25	37.63	37.75	37.18	37.46	975480
2025-06-26	37.58	38.26	37.54	38.14	966814
2025-06-27	38.43	39.01	38.05	38.74	1205273

Explore More About JHG

Coins representing dividend payouts and trends

JHG Dividend History

Discover Janus Henderson Group'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

JHG Stock Split History

Discover Janus Henderson Group'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

JHG Historical Prices

Explore Janus Henderson Group's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics