Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
iShares U.S. Equity (LRGF) Historical Prices: Free Download & Interactive Data Table 2025

LRGF Historical Prices

Summary

Key Stock Metrics

49.97

(April 7, 2025)

52-Week Low

70.06

(October 24, 2025)

52-Week High

70.06

(October 24, 2025)

All-Time High

69.93

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-04-30	24.75	24.75	24.67	24.67	1035
2015-05-01	24.85	24.91	24.85	24.91	3200
2015-05-04	25.04	25.09	25.04	25.09	550
2015-05-05	24.75	24.75	24.75	24.75	100
2015-05-06	24.52	24.52	24.52	24.52	3120
2015-05-07	24.80	24.80	24.80	24.80	100
2015-05-08	24.97	24.97	24.97	24.97	1000
2015-05-11	25.04	25.04	25.04	25.04	600
2015-05-12	24.80	24.80	24.80	24.80	302
2015-05-13	24.94	24.94	24.94	24.94	1000
2015-05-14	25.01	25.05	25.00	25.05	1580
2015-05-19	25.25	25.25	25.25	25.25	1000
2015-05-20	25.34	25.34	25.34	25.34	425
2015-05-21	25.32	25.32	25.30	25.30	3000
2015-05-22	25.30	25.30	25.30	25.30	202
2015-05-26	25.19	25.19	25.07	25.07	865
2015-05-27	25.06	25.19	25.06	25.19	800
2015-05-28	25.21	25.21	25.21	25.21	2589
2015-06-02	25.35	25.35	25.26	25.26	611
2015-06-08	25.05	25.05	24.99	24.99	1682
2015-06-09	24.92	24.92	24.88	24.92	700
2015-06-10	25.20	25.20	25.19	25.19	602
2015-06-11	25.32	25.35	25.32	25.35	2251
2015-06-12	25.21	25.21	25.19	25.19	990
2015-06-15	25.10	25.14	25.10	25.12	1053
2015-06-16	25.21	25.21	25.21	25.21	100
2015-06-17	25.25	25.25	25.22	25.22	400
2015-06-18	25.47	25.59	25.47	25.57	1700
2015-06-19	25.56	25.56	25.50	25.52	117458
2015-06-22	25.69	25.69	25.62	25.66	1701
2015-06-23	25.63	25.64	25.63	25.64	14736
2015-06-24	25.49	25.50	25.49	25.50	11053
2015-06-25	25.35	25.35	25.35	25.35	196
2015-06-26	25.37	25.37	25.35	25.35	35432
2015-06-29	25.31	25.31	24.76	24.76	2948
2015-06-30	24.93	24.93	24.81	24.83	10811
2015-07-01	25.19	25.19	25.08	25.11	18026
2015-07-02	24.99	25.00	24.99	25.00	12200
2015-07-06	25.04	25.04	24.86	24.86	680
2015-07-07	24.68	24.68	24.68	24.68	100
2015-07-08	25.35	25.35	24.73	24.80	4276
2015-07-09	24.84	24.84	24.72	24.74	2155
2015-07-10	25.38	25.38	24.92	24.96	1005
2015-07-13	25.63	25.63	25.13	25.13	2953
2015-07-15	25.33	25.33	25.30	25.30	1962
2015-07-20	25.32	25.32	25.32	25.32	300
2015-07-21	25.16	25.20	25.16	25.16	926
2015-07-22	25.21	25.21	25.19	25.19	1340
2015-07-23	25.09	25.12	25.09	25.12	4212
2015-07-27	24.71	24.71	24.64	24.64	2350
2015-07-28	24.60	24.77	24.59	24.77	1117
2015-07-29	24.98	25.09	24.98	25.09	200
2015-07-30	25.00	25.07	24.98	25.07	3258
2015-07-31	25.24	25.24	25.14	25.14	1700
2015-08-03	25.16	25.18	25.16	25.18	1097
2015-08-04	24.96	24.96	24.96	24.96	100
2015-08-05	25.16	25.16	25.16	25.16	21705
2015-08-06	25.04	25.04	24.97	24.97	9397
2015-08-12	24.90	24.90	24.74	24.78	554
2015-08-13	25.02	25.02	25.02	25.02	282
2015-08-17	24.71	25.10	24.71	25.10	786
2015-08-18	25.27	25.27	25.27	25.27	151
2015-08-19	25.00	25.15	25.00	25.12	3723
2015-08-20	25.44	25.44	24.79	24.79	436
2015-08-21	24.62	24.62	23.86	23.91	4110
2015-08-24	23.01	23.55	22.80	22.80	6820
2015-08-25	23.41	23.41	22.75	22.75	2534
2015-08-26	22.97	23.24	22.82	23.24	5847
2015-08-27	23.74	23.81	23.63	23.81	6787
2015-08-28	24.13	24.13	23.75	23.76	6063
2015-08-31	23.72	23.75	23.64	23.69	31138
2015-09-01	23.08	23.10	22.95	22.99	5685
2015-09-02	23.25	23.25	23.14	23.19	6774
2015-09-04	23.20	23.30	23.17	23.24	2293
2015-09-09	23.89	23.89	23.89	23.89	815
2015-09-11	23.53	23.53	23.53	23.53	4046
2015-09-14	23.60	23.61	23.60	23.61	688
2015-09-15	24.02	24.02	23.72	23.83	10049
2015-09-17	23.84	24.39	23.84	24.39	799
2015-09-18	23.86	23.86	23.80	23.80	1959
2015-09-22	23.35	23.37	23.35	23.37	4231
2015-09-23	23.28	23.30	23.28	23.30	1120
2015-09-28	23.44	23.44	22.51	22.51	1124
2015-09-30	23.05	23.05	23.05	23.05	312
2015-10-01	23.09	23.09	23.09	23.09	2125
2015-10-05	23.72	23.72	23.72	23.72	101
2015-10-07	23.58	23.71	23.57	23.70	3411
2015-10-08	23.76	23.77	23.76	23.76	2822
2015-10-09	24.00	24.00	23.99	24.00	1445
2015-10-12	24.18	24.18	23.94	23.94	1054
2015-10-13	23.89	24.02	23.89	23.91	3906
2015-10-16	24.02	24.04	24.00	24.00	1445
2015-10-19	24.12	24.12	24.12	24.12	1500
2015-10-20	24.12	24.12	24.12	24.12	1000
2015-10-21	24.07	24.07	24.07	24.07	186
2015-10-22	24.18	24.18	24.14	24.14	300
2015-10-23	24.22	24.22	24.17	24.17	4106
2015-10-26	24.26	24.26	24.26	24.26	100
2015-10-27	24.20	24.27	24.19	24.22	1772
2015-10-28	24.44	24.49	24.31	24.48	1732
2015-10-29	24.49	24.49	24.49	24.49	669
2015-10-30	24.47	24.53	24.47	24.52	901
2015-11-02	24.63	24.77	24.63	24.74	1015
2015-11-05	24.62	24.72	24.60	24.72	2767
2015-11-06	24.57	24.77	24.56	24.69	9855
2015-11-09	24.64	24.64	24.41	24.41	3691
2015-11-10	24.41	24.49	24.41	24.49	604
2015-11-13	23.84	23.84	23.84	23.84	618
2015-11-16	23.83	23.83	23.83	23.83	230
2015-11-19	24.37	24.37	24.29	24.32	630
2015-11-20	24.50	24.50	24.50	24.50	800
2015-11-25	24.55	24.55	24.55	24.55	305
2015-12-01	24.45	24.60	24.45	24.60	1300
2015-12-02	24.65	24.70	24.35	24.43	202882
2015-12-03	24.66	24.66	23.97	24.09	89264
2015-12-04	24.38	24.65	24.29	24.50	1800855
2015-12-07	24.86	24.86	24.31	24.43	5540
2015-12-08	24.56	24.56	24.09	24.19	8554
2015-12-09	24.13	24.24	23.93	24.00	24235
2015-12-10	24.19	24.19	24.02	24.15	625
2015-12-11	23.79	23.82	23.62	23.62	8802
2015-12-14	23.43	23.51	23.43	23.50	2442
2015-12-15	23.88	23.97	23.83	23.83	6280
2015-12-16	24.08	24.27	23.96	24.24	18570
2015-12-17	24.11	24.12	23.99	24.03	15017
2015-12-18	23.67	23.68	23.57	23.57	3753
2015-12-21	23.73	23.73	23.69	23.70	772
2015-12-22	23.83	24.05	23.83	24.05	2779
2015-12-23	24.20	24.25	24.09	24.25	2706
2015-12-24	24.21	24.22	24.21	24.22	837
2015-12-28	24.21	24.23	24.00	24.11	9125
2015-12-29	24.35	24.42	24.30	24.39	31227
2015-12-30	24.35	24.37	24.31	24.31	22757
2015-12-31	24.66	24.66	24.05	24.05	16245
2016-01-04	23.61	23.65	23.50	23.65	2112
2016-01-05	23.70	23.85	23.65	23.85	8654
2016-01-06	23.52	23.52	23.49	23.49	384
2016-01-07	23.10	23.17	22.95	23.03	5572
2016-01-08	22.92	22.92	22.87	22.87	2100
2016-01-11	22.56	22.57	22.49	22.49	5967
2016-01-12	22.81	22.86	22.56	22.84	2850
2016-01-13	22.97	23.00	22.31	22.31	23158
2016-01-14	22.21	22.68	22.21	22.57	24979
2016-01-15	22.13	22.18	21.95	22.15	53368
2016-01-19	22.25	22.25	21.97	22.13	3791
2016-01-20	21.48	22.09	21.44	21.94	14356
2016-01-21	21.88	22.12	21.82	21.99	8448
2016-01-22	22.11	22.46	22.11	22.46	27035
2016-01-25	22.38	22.38	22.10	22.11	10622
2016-01-26	22.36	22.43	22.19	22.37	3626
2016-01-27	22.32	22.52	22.08	22.08	13287
2016-01-28	22.03	22.15	22.03	22.15	55366
2016-01-29	22.19	22.63	22.19	22.61	4263
2016-02-01	22.61	22.80	22.57	22.76	8603
2016-02-02	22.60	22.60	22.20	22.21	3290
2016-02-03	22.22	22.35	21.98	22.25	31072
2016-02-04	22.20	22.32	22.18	22.27	9023
2016-02-05	22.27	22.34	21.95	21.95	22180
2016-02-08	21.70	21.71	21.30	21.54	28893
2016-02-09	21.52	21.80	21.44	21.64	136165
2016-02-10	21.81	21.94	21.72	21.72	59134
2016-02-11	21.42	21.42	21.24	21.35	11199
2016-02-12	21.55	21.76	21.55	21.76	1633
2016-02-16	22.07	22.25	22.01	22.25	2194
2016-02-17	22.50	22.57	22.50	22.55	12170
2016-02-18	22.70	22.70	22.50	22.56	3473
2016-02-19	22.35	22.44	22.27	22.44	5018
2016-02-22	22.76	22.76	22.76	22.76	112
2016-02-23	22.76	22.76	22.62	22.67	9761
2016-02-24	22.58	22.75	22.58	22.75	2917
2016-02-25	22.75	22.85	22.75	22.85	8000
2016-02-26	23.14	23.15	22.98	22.98	98357
2016-02-29	22.99	23.06	22.91	22.91	42791
2016-03-01	23.01	23.31	22.97	23.31	49210
2016-03-02	23.28	23.49	23.27	23.49	13943
2016-03-03	23.49	23.49	23.49	23.55	7042
2016-03-04	23.67	23.68	23.58	23.68	35574
2016-03-07	23.59	23.76	23.59	23.75	4548
2016-03-08	23.58	23.60	23.45	23.46	6533
2016-03-09	23.55	23.55	23.50	23.50	7481
2016-03-10	23.45	23.57	23.45	23.57	1103
2016-03-11	23.57	23.57	23.57	24.06	20630
2016-03-14	24.03	24.03	23.92	24.01	2949
2016-03-15	24.01	24.01	24.01	23.86	919
2016-03-16	24.00	24.06	23.81	24.03	8823
2016-03-17	24.20	24.20	24.13	24.16	8378
2016-03-18	24.21	24.33	24.20	24.31	22579
2016-03-21	24.30	24.31	24.26	24.26	1662
2016-03-22	24.41	24.41	24.41	24.41	616
2016-03-23	24.17	24.17	24.07	24.07	11738
2016-03-24	23.93	24.01	23.89	23.93	15947
2016-03-28	23.96	24.19	23.96	24.15	12702
2016-03-29	24.10	24.25	24.09	24.34	9106
2016-03-30	24.56	24.56	24.32	24.35	4586
2016-03-31	24.45	24.45	24.38	24.35	4912
2016-04-01	24.22	24.44	24.22	24.43	15925
2016-04-04	24.53	24.54	24.43	24.43	35977
2016-04-05	24.43	24.43	24.43	24.12	230209
2016-04-06	24.09	24.20	24.09	24.18	3652
2016-04-07	24.06	24.09	23.88	23.88	3960
2016-04-08	24.20	24.20	24.01	24.03	7184
2016-04-11	24.05	24.11	23.98	23.98	11377
2016-04-12	24.00	24.19	23.93	24.17	6024
2016-04-13	24.36	24.47	24.33	24.44	51324
2016-04-14	24.43	24.45	24.36	24.36	22480
2016-04-15	24.36	24.38	24.34	24.38	11393
2016-04-18	24.39	24.51	24.39	24.45	10940
2016-04-19	24.61	24.67	24.50	24.50	6827
2016-04-20	24.60	24.73	24.51	24.65	187717
2016-04-21	24.75	24.75	24.42	24.42	10506
2016-04-22	24.55	24.58	24.44	24.55	8592
2016-04-25	24.43	24.47	24.38	24.47	10243
2016-04-26	24.61	24.61	24.50	24.55	3775
2016-04-27	24.58	24.62	24.52	24.60	3694
2016-04-28	25.00	25.00	24.37	24.37	19794
2016-04-29	24.03	24.17	24.00	24.15	10418
2016-05-02	24.27	24.35	24.23	24.35	106992
2016-05-03	24.16	24.17	24.03	24.11	4241
2016-05-04	23.95	23.95	23.90	23.94	5073
2016-05-05	23.95	23.95	23.81	23.83	6982
2016-05-06	23.85	23.85	23.70	23.80	3729
2016-05-09	23.81	24.02	23.81	24.00	8426
2016-05-10	24.05	24.15	23.96	24.11	33534
2016-05-11	24.20	24.20	23.94	23.95	15331
2016-05-12	23.88	23.88	23.81	23.86	21307
2016-05-13	23.85	23.85	23.61	23.67	19146
2016-05-16	23.78	23.93	23.78	23.90	5716
2016-05-17	23.86	23.93	23.63	23.72	12155
2016-05-18	23.60	23.86	23.60	23.72	11604
2016-05-19	23.53	23.60	23.49	23.60	11408
2016-05-20	23.74	23.82	23.74	23.80	1704
2016-05-23	23.79	23.79	23.75	23.77	3882
2016-05-24	23.87	24.05	23.87	24.05	7037
2016-05-25	24.17	24.20	24.12	24.16	17020
2016-05-26	24.13	24.17	24.08	24.15	5493
2016-05-27	24.15	24.30	24.15	24.30	38549
2016-05-31	24.29	24.40	24.25	24.34	14027
2016-06-01	24.24	24.35	24.19	24.35	3249
2016-06-02	24.30	24.46	24.30	24.43	31440
2016-06-03	24.33	24.43	24.21	24.40	40652
2016-06-06	24.42	24.54	24.41	24.49	1354857
2016-06-07	24.62	24.65	24.54	24.63	20264
2016-06-08	24.65	24.68	24.58	24.68	7121
2016-06-09	24.58	24.62	24.49	24.61	2327
2016-06-10	24.38	24.46	24.30	24.37	11902
2016-06-13	24.31	24.31	24.18	24.18	1771
2016-06-14	24.06	24.06	23.91	24.00	42523
2016-06-15	24.06	24.17	24.03	24.14	15611
2016-06-16	23.90	24.13	23.86	24.13	244097
2016-06-17	24.09	24.09	23.94	24.07	3199
2016-06-20	24.24	24.43	24.24	24.16	11927
2016-06-21	24.19	24.27	24.18	24.19	5140
2016-06-22	24.29	24.36	24.20	24.23	15559
2016-06-23	24.39	24.45	24.36	24.45	10325
2016-06-24	23.86	23.99	23.56	23.66	26792
2016-06-27	23.35	23.35	22.96	23.03	7288
2016-06-28	23.31	23.43	23.20	23.42	124909
2016-06-29	23.66	23.84	23.66	23.84	16811
2016-06-30	23.96	24.22	23.92	24.22	65888
2016-07-01	24.32	24.33	24.20	24.27	20732
2016-07-05	24.11	24.11	23.98	24.03	13054
2016-07-06	23.91	24.04	23.87	24.04	9936
2016-07-07	24.28	24.29	23.97	24.05	6947
2016-07-08	24.30	24.49	24.28	24.46	26991
2016-07-11	24.48	24.59	24.48	24.53	98365
2016-07-12	24.71	24.79	24.67	24.73	74135
2016-07-13	24.83	24.83	24.70	24.77	4652
2016-07-14	24.92	24.95	24.87	24.91	120841
2016-07-15	24.91	24.91	24.83	24.85	6042
2016-07-18	24.96	24.96	24.89	24.93	12684
2016-07-19	24.84	24.85	24.75	24.83	22472
2016-07-20	24.92	24.99	24.92	24.95	9825
2016-07-21	25.00	25.00	24.86	24.86	5711
2016-07-22	25.01	25.14	24.93	25.12	7880
2016-07-25	25.18	25.18	25.02	25.08	30605
2016-07-26	25.07	25.14	25.07	25.14	6535
2016-07-27	25.17	25.17	24.98	25.03	38960
2016-07-28	24.99	25.08	24.94	25.07	4585
2016-07-29	24.99	25.07	24.89	25.07	4798
2016-08-01	25.02	25.04	24.92	24.95	25504
2016-08-02	24.83	24.83	24.64	24.66	1827
2016-08-03	24.76	24.87	24.76	24.86	11152
2016-08-04	24.87	24.92	24.80	24.87	5596
2016-08-05	25.02	25.08	25.01	25.08	1153
2016-08-08	25.10	25.11	25.05	25.09	20687
2016-08-09	25.07	25.13	25.02	25.06	6092
2016-08-10	25.08	25.08	24.98	25.03	20705
2016-08-11	25.11	25.20	25.09	25.15	7015
2016-08-12	25.20	25.20	25.13	25.20	5880
2016-08-15	25.31	25.32	25.21	25.27	21361
2016-08-16	25.30	25.30	25.10	25.14	4828
2016-08-17	25.11	25.11	24.97	25.10	26854
2016-08-18	25.13	25.16	25.11	25.16	67427
2016-08-19	25.11	25.23	25.11	25.23	9556
2016-08-22	25.27	25.27	25.14	25.18	8911
2016-08-23	25.38	25.39	25.30	25.31	9598
2016-08-24	25.31	25.31	25.11	25.18	3683
2016-08-25	25.15	25.21	25.13	25.17	114275
2016-08-26	25.25	25.28	25.02	25.06	5913
2016-08-29	25.04	25.23	25.04	25.21	959
2016-08-30	25.25	25.25	25.16	25.18	5014
2016-08-31	25.20	25.20	25.11	25.18	16052
2016-09-01	25.02	25.10	25.02	25.05	3347
2016-09-02	25.25	25.25	25.19	25.25	5297
2016-09-06	25.32	25.32	25.20	25.25	2419
2016-09-07	25.30	25.37	25.30	25.37	1156
2016-09-08	25.31	25.32	25.28	25.30	4684
2016-09-09	25.06	25.07	24.72	24.72	10309
2016-09-12	24.58	25.05	24.58	25.00	5738
2016-09-13	24.92	24.92	24.61	24.73	18079
2016-09-14	24.79	24.79	24.61	24.67	1331
2016-09-15	24.79	24.97	24.79	24.92	8034
2016-09-16	24.90	24.90	24.79	24.87	11597
2016-09-19	24.98	25.09	24.98	25.04	11341
2016-09-20	25.03	25.03	25.00	25.01	6102
2016-09-21	25.12	25.33	25.02	25.30	23503
2016-09-22	25.47	25.49	25.40	25.49	47427
2016-09-23	25.43	25.43	25.32	25.35	4949
2016-09-26	25.20	25.20	25.01	25.04	2275
2016-09-27	25.08	25.18	25.04	25.12	7872
2016-09-28	25.26	25.26	25.04	25.20	13816
2016-09-29	25.23	25.25	24.95	25.05	7028
2016-09-30	25.10	25.25	25.08	25.23	15056
2016-10-03	25.09	25.12	25.00	25.05	23204
2016-10-04	25.08	25.08	24.84	24.90	20421
2016-10-05	25.08	25.13	25.06	25.06	1272
2016-10-06	25.03	25.09	24.99	25.08	5773
2016-10-07	24.97	25.02	24.88	24.96	7897
2016-10-10	25.17	25.17	25.11	25.15	11258
2016-10-11	25.13	25.13	24.75	24.83	9900
2016-10-12	24.87	24.90	24.80	24.87	8255
2016-10-13	24.75	24.81	24.66	24.73	27488
2016-10-14	24.89	24.95	24.80	24.80	7653
2016-10-17	24.75	24.76	24.69	24.69	3845
2016-10-18	24.82	24.91	24.82	24.88	11253
2016-10-19	24.84	24.95	24.84	24.92	21512
2016-10-20	24.89	24.89	24.74	24.82	29915
2016-10-21	24.66	24.79	24.66	24.79	7766
2016-10-24	24.93	24.93	24.85	24.89	6435
2016-10-25	24.88	24.88	24.73	24.76	14145
2016-10-26	24.61	24.84	24.59	24.74	15422
2016-10-27	24.75	24.75	24.62	24.64	11549
2016-10-28	24.67	24.78	24.60	24.60	1202
2016-10-31	24.70	24.76	24.66	24.76	22773
2016-11-01	24.69	24.69	24.37	24.41	23393
2016-11-02	24.50	24.51	24.35	24.36	22123
2016-11-03	24.32	24.32	24.32	24.32	1191
2016-11-04	24.27	24.45	24.27	24.31	8849
2016-11-07	24.55	24.77	24.55	24.75	11559
2016-11-08	24.69	24.97	24.69	24.93	22052
2016-11-09	24.79	25.18	24.69	25.18	12510
2016-11-10	25.30	25.52	25.25	25.38	112140
2016-11-11	25.35	25.56	25.34	25.56	244561
2016-11-14	25.63	25.75	25.63	25.71	54073
2016-11-15	25.83	25.89	25.67	25.89	37625
2016-11-16	25.84	25.89	25.80	25.88	25541
2016-11-17	25.95	26.07	25.94	26.07	3237325
2016-11-18	26.08	26.08	25.99	26.02	1293190
2016-11-21	26.10	26.16	26.05	26.16	315079
2016-11-22	26.23	26.31	26.19	26.31	25702
2016-11-23	26.28	26.37	26.28	26.37	14231
2016-11-25	26.47	26.53	26.46	26.50	6033
2016-11-28	26.44	26.44	26.35	26.35	9326
2016-11-29	26.38	26.49	26.34	26.39	24941
2016-11-30	26.38	26.42	26.27	26.27	180422
2016-12-01	26.26	26.28	26.17	26.19	10763
2016-12-02	26.24	26.36	26.18	26.22	143441
2016-12-05	26.36	26.40	26.32	26.40	74525
2016-12-06	26.40	26.50	26.39	26.46	21605
2016-12-07	26.53	26.98	26.53	26.96	455553
2016-12-08	26.97	27.13	26.96	27.04	267663
2016-12-09	27.10	27.10	26.99	27.09	34261
2016-12-12	27.09	27.09	26.94	27.02	18122
2016-12-13	27.16	27.22	27.09	27.16	21842
2016-12-14	27.20	27.21	26.86	26.86	1196278
2016-12-15	26.89	27.12	26.79	26.98	113910
2016-12-16	27.06	27.11	26.93	26.93	27958
2016-12-19	27.03	27.08	27.00	27.02	27094
2016-12-20	27.21	27.21	27.09	27.15	38262
2016-12-21	27.15	27.16	27.08	26.98	22168
2016-12-22	26.91	26.95	26.85	26.91	113272
2016-12-23	26.97	26.97	26.92	26.97	9830
2016-12-27	27.09	27.12	27.06	27.10	24206
2016-12-28	27.14	27.14	26.77	26.77	39411
2016-12-29	26.84	26.88	26.78	26.85	32667
2016-12-30	26.80	26.83	26.66	26.72	99109
2017-01-03	26.86	26.95	26.74	26.85	34600
2017-01-04	26.96	27.15	26.96	27.14	63029
2017-01-05	27.14	27.14	26.96	27.09	164594
2017-01-06	27.10	27.15	27.00	27.08	145626
2017-01-09	27.08	27.08	26.91	26.92	105520
2017-01-10	26.96	27.08	26.93	26.99	82837
2017-01-11	26.98	27.01	26.89	27.01	27488
2017-01-12	27.01	27.01	26.76	26.97	34734
2017-01-13	27.01	27.07	26.98	27.03	147971
2017-01-17	27.02	27.04	26.87	26.96	60025
2017-01-18	27.00	27.03	26.94	27.02	79855
2017-01-19	27.09	27.09	26.84	26.90	143951
2017-01-20	27.00	27.06	26.93	26.95	20582
2017-01-23	26.99	27.04	26.81	26.96	21924
2017-01-24	26.96	27.30	26.96	27.23	54894
2017-01-25	27.33	27.51	27.33	27.50	62716
2017-01-26	27.52	27.59	27.35	27.36	66392
2017-01-27	27.46	27.46	27.29	27.29	42760
2017-01-30	27.19	27.19	27.05	27.17	117277
2017-01-31	27.09	27.28	27.09	27.28	35492
2017-02-01	27.39	27.43	27.18	27.26	32675
2017-02-02	27.15	27.32	27.15	27.28	68856
2017-02-03	27.35	27.56	27.35	27.48	39479
2017-02-06	27.49	27.53	27.42	27.47	43913
2017-02-07	27.51	27.55	27.45	27.48	1077989
2017-02-08	27.43	27.49	27.37	27.45	81286
2017-02-09	27.54	27.65	27.54	27.61	262696
2017-02-10	27.62	27.72	27.57	27.70	242687
2017-02-13	27.68	27.85	27.68	27.79	53659
2017-02-14	27.76	27.92	27.76	27.87	37707
2017-02-15	27.82	28.08	27.82	28.04	92457
2017-02-16	28.12	28.12	27.96	28.07	66554
2017-02-17	28.01	28.13	27.92	28.05	48331
2017-02-21	28.16	28.33	28.16	28.33	79569
2017-02-22	28.29	28.31	28.19	28.28	38866
2017-02-23	28.34	28.34	28.13	28.21	30048
2017-02-24	28.02	28.26	28.02	28.25	283872
2017-02-27	28.25	28.37	28.25	28.32	26143
2017-02-28	28.30	28.32	28.21	28.22	19557
2017-03-01	28.47	28.62	28.41	28.52	60927
2017-03-02	28.52	28.52	28.31	28.35	17299
2017-03-03	28.38	28.42	28.26	28.40	148659
2017-03-06	28.32	28.32	28.14	28.26	41354
2017-03-07	28.26	28.26	28.12	28.13	37068
2017-03-08	28.18	28.19	28.04	28.06	31858
2017-03-09	28.13	28.13	27.90	27.99	51651
2017-03-10	28.13	28.15	28.01	28.11	32732
2017-03-13	28.15	28.20	28.12	28.19	30581
2017-03-14	28.14	28.14	27.99	28.07	308446
2017-03-15	28.23	28.48	28.19	28.45	28801
2017-03-16	28.47	28.47	28.29	28.29	184137
2017-03-17	28.38	28.43	28.31	28.34	89904
2017-03-20	28.35	28.35	28.24	28.29	25386
2017-03-21	28.32	28.32	27.87	27.90	29618
2017-03-22	28.02	28.03	27.87	28.01	51712
2017-03-23	28.04	28.15	27.93	27.83	82897
2017-03-24	27.93	27.98	27.69	27.78	106402
2017-03-27	27.91	27.91	27.54	27.75	23199
2017-03-28	27.72	28.00	27.72	27.93	60554
2017-03-29	27.92	27.96	27.84	27.88	41761
2017-03-30	27.86	28.04	27.86	27.99	64241
2017-03-31	27.92	28.08	27.92	27.94	71659
2017-04-03	27.93	27.93	27.70	27.84	55586
2017-04-04	27.77	27.82	27.73	27.77	25494
2017-04-05	27.89	27.99	27.68	27.70	53184
2017-04-06	27.72	27.88	27.68	27.80	30767
2017-04-07	27.83	27.87	27.79	27.81	35911
2017-04-10	27.79	27.92	27.78	27.84	33978
2017-04-11	27.75	27.86	27.68	27.85	58985
2017-04-12	27.86	27.86	27.67	27.74	43253
2017-04-13	27.65	27.75	27.54	27.55	27226
2017-04-17	27.62	27.80	27.62	27.80	86282
2017-04-18	27.76	27.77	27.65	27.74	53586
2017-04-19	27.83	27.83	27.66	27.71	47272
2017-04-20	27.81	28.01	27.78	27.95	544834
2017-04-21	27.94	27.95	27.83	27.88	45652
2017-04-24	28.11	28.16	28.06	28.15	40564
2017-04-25	28.26	28.33	28.24	28.30	24116
2017-04-26	28.32	28.40	28.28	28.28	56011
2017-04-27	28.33	28.38	28.26	28.30	42676
2017-04-28	28.34	28.34	28.15	28.18	33123
2017-05-01	28.26	28.26	28.11	28.17	202512
2017-05-02	28.23	28.23	28.02	28.09	71332
2017-05-03	28.07	28.07	27.92	27.99	126329
2017-05-04	28.02	28.02	27.86	27.95	24893
2017-05-05	28.09	28.18	28.05	28.15	26413
2017-05-08	28.22	28.22	28.10	28.11	29647
2017-05-09	28.13	28.18	28.03	28.08	50723
2017-05-10	28.10	28.29	28.10	28.29	29337
2017-05-11	28.25	28.30	28.09	28.26	29440
2017-05-12	28.28	28.28	28.13	28.16	42357
2017-05-15	28.18	28.39	28.18	28.35	308422
2017-05-16	28.34	28.35	28.22	28.30	31503
2017-05-17	28.10	28.20	27.82	27.87	2258376
2017-05-18	27.85	28.04	27.78	27.97	1292236
2017-05-19	28.05	28.17	27.97	28.10	495060
2017-05-22	28.11	28.28	28.11	28.22	234799
2017-05-23	28.30	28.34	28.21	28.34	65148
2017-05-24	28.35	28.48	28.35	28.46	45964
2017-05-25	28.55	28.65	28.55	28.62	177975
2017-05-26	28.61	28.63	28.56	28.63	18352
2017-05-30	28.62	28.68	28.59	28.65	38026
2017-05-31	28.72	28.72	28.54	28.69	63639
2017-06-01	28.74	28.94	28.62	28.91	39873
2017-06-02	28.97	29.05	28.93	28.99	54395
2017-06-05	28.95	29.00	28.88	28.90	40491
2017-06-06	28.82	28.84	28.74	28.74	176670
2017-06-07	28.75	28.88	28.75	28.84	64245
2017-06-08	28.81	28.94	28.79	28.91	27626
2017-06-09	28.94	29.06	28.80	28.91	49585
2017-06-12	28.90	28.95	28.80	28.95	32972
2017-06-13	28.97	29.11	28.97	29.05	142793
2017-06-14	29.14	29.14	28.91	29.03	116467
2017-06-15	28.87	29.02	28.83	28.97	30952
2017-06-16	28.97	29.05	28.92	29.00	1040206
2017-06-19	29.14	29.26	29.11	29.24	34955
2017-06-20	29.24	29.24	28.97	29.01	58589
2017-06-21	29.10	29.10	28.86	28.86	235684
2017-06-22	28.87	28.91	28.78	28.79	21986
2017-06-23	28.82	28.91	28.80	28.87	26157
2017-06-26	28.95	29.03	28.88	28.79	94106
2017-06-27	28.78	28.84	28.62	28.64	65485
2017-06-28	28.79	28.91	28.79	28.86	15843
2017-06-29	28.89	28.93	28.54	28.64	115559
2017-06-30	28.69	28.80	28.66	28.70	650764
2017-07-03	28.78	29.02	28.78	28.91	22771
2017-07-05	28.87	28.93	28.79	28.88	63316
2017-07-06	28.77	28.81	28.62	28.63	32605
2017-07-07	28.73	28.91	28.73	28.86	1622204
2017-07-10	28.87	28.91	28.79	28.83	68091
2017-07-11	28.79	28.85	28.66	28.79	63882
2017-07-12	28.94	29.04	28.94	29.01	43184
2017-07-13	29.03	29.14	28.91	29.06	50950
2017-07-14	29.09	29.23	29.07	29.19	27556
2017-07-17	29.22	29.30	29.13	29.26	200322
2017-07-18	29.26	29.26	29.10	29.16	52295
2017-07-19	29.17	29.33	29.17	29.33	55185
2017-07-20	29.39	29.40	29.27	29.36	67717
2017-07-21	29.32	29.39	29.28	29.36	20283
2017-07-24	29.39	29.40	29.32	29.34	294143
2017-07-25	29.43	29.48	29.35	29.41	27537
2017-07-26	29.46	29.46	29.26	29.32	26226
2017-07-27	29.31	29.31	29.09	29.19	137990
2017-07-28	29.23	29.27	29.11	29.24	75061
2017-07-31	29.33	29.33	29.20	29.25	27114
2017-08-01	29.38	29.38	29.22	29.32	56956
2017-08-02	29.32	29.33	29.17	29.26	67487
2017-08-03	29.29	29.31	29.17	29.18	118041
2017-08-04	29.32	29.32	29.24	29.29	46029
2017-08-07	29.31	29.36	28.75	28.75	101213
2017-08-08	29.26	29.47	29.22	29.27	79405
2017-08-09	29.24	29.26	29.13	29.25	76867
2017-08-10	29.13	29.13	28.82	28.84	84007
2017-08-11	28.82	28.92	28.82	28.83	263964
2017-08-14	29.00	29.20	29.00	29.19	191927
2017-08-15	29.23	29.23	29.11	29.12	61033
2017-08-16	29.16	29.31	29.16	29.23	26483
2017-08-17	29.20	29.20	28.75	28.76	78710
2017-08-18	28.75	28.84	28.66	28.72	60899
2017-08-21	28.72	28.77	28.60	28.76	250890
2017-08-22	28.87	29.06	28.84	29.00	1634015
2017-08-23	28.90	29.04	28.90	28.96	1548602
2017-08-24	29.03	29.04	28.91	28.92	353381
2017-08-25	29.06	29.12	29.03	29.03	25030
2017-08-28	29.10	29.10	28.96	29.00	112798
2017-08-29	28.87	28.99	28.84	28.98	71382
2017-08-30	28.99	29.10	28.93	29.05	33235
2017-08-31	29.14	29.23	29.14	29.19	45384
2017-09-01	29.31	29.36	29.28	29.34	25745
2017-09-05	29.26	29.26	28.97	29.07	61672
2017-09-06	29.15	29.15	29.05	29.06	26980
2017-09-07	29.10	29.10	28.98	29.01	243608
2017-09-08	28.99	29.16	28.99	29.12	38450
2017-09-11	29.26	29.48	29.26	29.46	46043
2017-09-12	29.50	29.58	29.48	29.53	36064
2017-09-13	29.52	29.56	29.51	29.53	43259
2017-09-14	29.51	29.60	29.49	29.60	60097
2017-09-15	29.56	29.66	29.55	29.65	40576
2017-09-18	29.74	29.81	29.70	29.77	164106
2017-09-19	29.72	29.77	29.72	29.76	49973
2017-09-20	29.80	29.80	29.67	29.76	38329
2017-09-21	29.79	29.79	29.70	29.73	182660
2017-09-22	29.70	29.78	29.70	29.77	60948
2017-09-25	29.76	29.84	29.70	29.69	125702
2017-09-26	29.77	29.78	29.70	29.72	151179
2017-09-27	29.89	29.90	29.70	29.85	44336
2017-09-28	29.76	29.89	29.76	29.89	1812079
2017-09-29	29.92	29.97	29.90	29.93	100551
2017-10-02	30.01	30.17	30.01	30.16	207529
2017-10-03	30.24	30.26	30.17	30.24	52889
2017-10-04	30.27	30.35	30.23	30.30	22847
2017-10-05	30.36	30.45	30.36	30.40	142733
2017-10-06	30.36	30.42	30.32	30.41	99660
2017-10-09	30.44	30.44	30.30	30.34	2198159
2017-10-10	30.42	30.42	30.34	30.41	192850
2017-10-11	30.41	30.42	30.37	30.42	92649
2017-10-12	30.38	30.47	30.36	30.43	38811
2017-10-13	30.47	30.53	30.42	30.47	55283
2017-10-16	30.49	30.51	30.41	30.47	112412
2017-10-17	30.47	30.47	30.39	30.42	233897
2017-10-18	30.49	30.51	30.41	30.44	400984
2017-10-19	30.35	30.51	30.29	30.50	68024
2017-10-20	30.65	30.71	30.63	30.71	83091
2017-10-23	30.78	30.78	30.69	30.71	44695
2017-10-24	30.76	30.83	30.73	30.81	48213
2017-10-25	30.79	30.79	30.50	30.68	112006
2017-10-26	30.79	30.83	30.72	30.82	37383
2017-10-27	30.81	30.97	30.78	30.95	111862
2017-10-30	30.91	30.91	30.77	30.81	57252
2017-10-31	30.84	30.88	30.79	30.79	97726
2017-11-01	30.94	30.99	30.78	30.85	88460
2017-11-02	30.91	30.98	30.81	30.96	82236
2017-11-03	30.95	31.01	30.95	31.00	46973
2017-11-06	30.99	31.08	30.95	31.06	106508
2017-11-07	31.10	31.13	30.99	31.06	113779
2017-11-08	31.05	31.15	31.00	31.14	129199
2017-11-09	31.03	31.03	30.82	30.96	34683
2017-11-10	30.90	30.99	30.88	30.97	36068
2017-11-13	30.91	31.09	30.88	31.07	57300
2017-11-14	30.98	31.05	30.90	31.04	101156
2017-11-15	30.95	30.97	30.78	30.89	207763
2017-11-16	31.09	31.23	31.04	31.21	88204
2017-11-17	31.24	31.25	31.16	31.22	99083
2017-11-20	31.26	31.33	31.22	31.33	178669
2017-11-21	31.42	31.48	31.40	31.43	79387
2017-11-22	31.44	31.44	31.31	31.35	69118
2017-11-24	31.38	31.41	31.35	31.39	12979
2017-11-27	31.40	31.41	31.34	31.38	75922
2017-11-28	31.48	31.73	31.43	31.73	93784
2017-11-29	31.76	31.87	31.76	31.82	68260
2017-11-30	32.00	32.14	31.88	31.94	132610
2017-12-01	32.07	32.07	31.40	31.88	66075
2017-12-04	32.08	32.10	31.73	31.74	81460
2017-12-05	31.73	31.85	31.61	31.63	67009
2017-12-06	31.62	31.65	31.57	31.60	35755
2017-12-07	31.60	31.79	31.59	31.77	43494
2017-12-08	31.88	32.02	31.86	32.01	58419
2017-12-11	32.00	32.04	31.96	32.03	185347
2017-12-12	32.07	32.07	31.95	31.98	24558
2017-12-13	32.00	32.06	31.93	31.94	101150
2017-12-14	31.95	31.99	31.70	31.70	119073
2017-12-15	31.80	32.07	31.80	31.97	54985
2017-12-18	32.14	32.26	32.14	32.23	70485
2017-12-19	32.28	32.31	32.11	32.11	95807
2017-12-20	32.25	32.28	32.11	31.98	1772781
2017-12-21	32.08	32.08	31.84	31.84	170272
2017-12-22	31.91	31.91	31.80	31.85	84868
2017-12-26	31.85	31.93	31.82	31.85	133899
2017-12-27	31.90	31.96	31.88	31.92	81861
2017-12-28	31.99	32.00	31.89	32.00	147685
2017-12-29	32.02	32.02	31.79	31.79	83635
2018-01-02	31.96	32.00	31.87	31.96	251078
2018-01-03	32.08	32.25	32.08	32.23	509986
2018-01-04	32.28	32.42	32.28	32.39	524302
2018-01-05	32.47	32.59	32.44	32.59	155974
2018-01-08	32.55	32.72	32.51	32.72	416628
2018-01-09	32.78	32.86	32.72	32.73	69926
2018-01-10	32.68	32.68	32.52	32.60	49359
2018-01-11	32.65	32.87	32.65	32.83	504920
2018-01-12	32.95	33.08	32.90	33.05	79251
2018-01-16	33.19	33.31	32.82	32.91	4002606
2018-01-17	33.00	33.39	33.00	33.32	460495
2018-01-18	33.29	33.29	33.13	33.18	451244
2018-01-19	33.30	33.39	33.22	33.37	145826
2018-01-22	33.44	33.54	33.35	33.54	61264
2018-01-23	33.53	33.65	33.48	33.61	157195
2018-01-24	33.79	33.79	33.41	33.56	413385
2018-01-25	33.71	33.71	33.45	33.55	149956
2018-01-26	33.68	33.93	33.61	33.90	199011
2018-01-29	33.86	33.92	33.58	33.58	223563
2018-01-30	33.29	33.29	33.08	33.11	109647
2018-01-31	33.27	33.36	33.00	33.07	337159
2018-02-01	33.03	33.16	32.94	33.02	923101
2018-02-02	32.85	32.86	32.42	32.42	213313
2018-02-05	32.18	32.49	31.28	31.29	137928
2018-02-06	30.70	31.71	30.48	31.64	183237
2018-02-07	31.58	32.02	31.58	31.60	280480
2018-02-08	31.60	31.60	30.41	30.41	158686
2018-02-09	30.76	31.02	29.97	30.85	257703
2018-02-12	31.08	31.49	30.90	31.29	369385
2018-02-13	31.14	31.45	31.11	31.41	193175
2018-02-14	31.29	31.91	31.29	31.90	112673
2018-02-15	32.11	32.17	31.72	32.17	94226
2018-02-16	32.15	32.44	32.08	32.26	51967
2018-02-20	32.07	32.26	31.96	32.06	90723
2018-02-21	32.10	32.44	31.90	31.90	283599
2018-02-22	32.05	32.24	31.89	31.95	61042
2018-02-23	32.13	32.36	32.04	32.36	97857
2018-02-26	32.44	32.62	32.34	32.60	335394
2018-02-27	32.69	32.75	32.21	32.21	88836
2018-02-28	32.30	32.40	31.87	31.87	366571
2018-03-01	31.93	32.03	31.37	31.54	110654
2018-03-02	31.34	31.75	31.23	31.69	121896
2018-03-05	31.56	32.11	31.56	32.05	84628
2018-03-06	32.17	32.25	32.00	32.24	124760
2018-03-07	32.00	32.30	31.91	32.26	97888
2018-03-08	32.39	32.39	32.09	32.28	114173
2018-03-09	32.46	32.80	32.39	32.80	331338
2018-03-12	32.81	32.82	32.63	32.67	1331060
2018-03-13	32.78	32.88	32.52	32.59	49388
2018-03-14	32.68	32.71	32.31	32.35	58257
2018-03-15	32.43	32.46	32.29	32.32	61317
2018-03-16	32.35	32.56	32.35	32.51	116641
2018-03-19	32.39	32.41	32.03	32.25	211299
2018-03-20	32.30	32.43	32.30	32.36	77637
2018-03-21	32.41	32.62	32.36	32.26	109960
2018-03-22	32.06	32.11	31.49	31.49	138096
2018-03-23	31.55	31.68	30.81	30.85	156766
2018-03-26	31.27	31.65	31.06	31.63	203851
2018-03-27	31.71	31.79	31.05	31.20	192263
2018-03-28	31.21	31.34	31.01	31.14	127131
2018-03-29	31.27	31.70	31.27	31.50	817392
2018-04-02	31.44	31.48	30.61	30.91	276437
2018-04-03	31.09	31.35	30.94	31.27	1380414
2018-04-04	30.88	31.62	30.82	31.60	287389
2018-04-05	31.70	31.86	31.65	31.78	86892
2018-04-06	31.58	31.71	30.91	31.12	168063
2018-04-09	31.26	31.58	31.15	31.16	60641
2018-04-10	31.55	31.78	31.47	31.66	144358
2018-04-11	31.52	31.74	31.51	31.56	628737
2018-04-12	31.67	31.85	31.67	31.75	319082
2018-04-13	31.90	31.94	31.61	31.71	133485
2018-04-16	31.95	32.17	31.91	32.11	259779
2018-04-17	32.31	32.48	32.22	32.41	180220
2018-04-18	32.49	32.61	32.43	32.49	285402
2018-04-19	32.40	32.40	32.11	32.23	332113
2018-04-20	32.22	32.22	31.92	32.02	157614
2018-04-23	32.14	32.20	31.93	32.06	135025
2018-04-24	32.17	32.22	31.51	31.70	63692
2018-04-25	31.67	31.84	31.47	31.78	106850
2018-04-26	31.91	32.10	31.78	32.02	111095
2018-04-27	32.05	32.05	31.83	31.97	68270
2018-04-30	31.97	32.06	31.64	31.64	184066
2018-05-01	31.63	31.67	31.37	31.67	105844
2018-05-02	31.67	31.80	31.54	31.54	137629
2018-05-03	31.47	31.63	31.12	31.57	190784
2018-05-04	31.43	32.00	31.43	31.89	77982
2018-05-07	32.02	32.05	31.86	31.93	244865
2018-05-08	31.86	31.94	31.79	31.89	306618
2018-05-09	32.00	32.18	31.91	32.11	136655
2018-05-10	32.24	32.45	32.21	32.40	131902
2018-05-11	32.45	32.58	32.41	32.46	78098
2018-05-14	32.61	32.64	32.40	32.47	113007
2018-05-15	32.31	32.32	32.19	32.28	1328961
2018-05-16	32.34	32.50	32.34	32.46	135273
2018-05-17	32.47	32.66	32.47	32.56	73055
2018-05-18	32.53	32.53	32.43	32.51	66491
2018-05-21	32.67	32.76	32.63	32.72	101166
2018-05-22	32.80	32.80	32.55	32.56	85373
2018-05-23	32.44	32.57	32.36	32.56	178169
2018-05-24	32.52	32.65	32.39	32.63	112375
2018-05-25	32.56	32.56	32.41	32.49	65877
2018-05-29	32.33	32.41	32.05	32.18	175412
2018-05-30	32.33	32.63	32.28	32.55	115388
2018-05-31	32.66	32.66	32.28	32.29	143410
2018-06-01	32.52	32.74	32.51	32.71	425745
2018-06-04	32.76	32.88	32.76	32.86	1328808
2018-06-05	32.89	32.98	32.81	32.97	132581
2018-06-06	33.01	33.14	32.90	33.14	69487
2018-06-07	33.17	33.20	32.98	33.08	110784
2018-06-08	33.00	33.21	33.00	33.20	904451
2018-06-11	33.25	33.32	33.22	33.26	56456
2018-06-12	33.31	33.31	33.15	33.27	67177
2018-06-13	33.29	33.35	33.15	33.16	123221
2018-06-14	33.28	33.31	33.13	33.20	75020
2018-06-15	33.08	33.22	32.98	33.22	73106
2018-06-18	33.04	33.20	32.99	33.19	178472
2018-06-19	32.90	33.00	32.76	33.00	79585
2018-06-20	33.13	33.13	32.93	33.02	88464
2018-06-21	33.02	33.02	32.74	32.80	93238
2018-06-22	32.99	32.99	32.72	32.72	77552
2018-06-25	32.50	32.50	32.13	32.16	91132
2018-06-26	32.23	32.30	32.14	32.19	251435
2018-06-27	32.26	32.39	31.86	31.86	363721
2018-06-28	31.80	32.06	31.68	31.99	129000
2018-06-29	32.10	32.27	31.97	31.97	565307
2018-07-02	31.80	32.03	31.75	32.03	233957
2018-07-03	32.13	32.19	31.91	31.92	1563297
2018-07-05	32.12	32.17	31.92	32.17	87210
2018-07-06	32.16	32.42	32.14	32.38	112936
2018-07-09	32.50	32.66	32.49	32.66	83909
2018-07-10	32.73	32.80	32.69	32.74	109508
2018-07-11	32.60	32.60	32.42	32.46	361940
2018-07-12	32.65	32.73	32.54	32.70	78449
2018-07-13	32.70	32.83	32.70	32.77	91723
2018-07-16	32.77	32.77	32.64	32.65	84902
2018-07-17	32.60	32.85	32.60	32.80	76412
2018-07-18	32.82	32.97	32.81	32.96	90368
2018-07-19	32.90	32.99	32.80	32.94	117127
2018-07-20	32.87	32.87	32.77	32.78	232865
2018-07-23	32.74	32.85	32.69	32.82	91827
2018-07-24	32.90	32.94	32.65	32.72	99936
2018-07-25	32.72	32.98	32.62	32.97	213881
2018-07-26	32.93	33.26	32.93	33.20	182525
2018-07-27	33.27	33.30	32.89	33.01	115608
2018-07-30	32.99	33.01	32.80	32.81	123171
2018-07-31	32.94	33.09	32.94	32.98	141600
2018-08-01	33.00	33.04	32.79	32.83	196547
2018-08-02	32.67	33.06	32.65	33.01	515553
2018-08-03	33.08	33.17	33.00	33.17	168081
2018-08-06	33.12	33.27	33.12	33.25	537997
2018-08-07	33.32	33.47	33.32	33.42	317108
2018-08-08	33.44	33.49	33.34	33.46	617544
2018-08-09	33.46	33.51	33.37	33.38	123940
2018-08-10	33.28	33.32	33.14	33.20	189436
2018-08-13	33.19	33.28	33.00	33.05	230406
2018-08-14	33.12	33.36	33.12	33.32	111620
2018-08-15	33.16	33.16	32.85	32.97	131992
2018-08-16	33.13	33.35	33.13	33.25	114894
2018-08-17	33.17	33.45	33.17	33.38	109354
2018-08-20	33.52	33.60	33.43	33.53	116433
2018-08-21	33.60	33.73	33.60	33.66	110073
2018-08-22	33.63	33.68	33.56	33.59	163385
2018-08-23	33.57	33.67	33.53	33.57	219190
2018-08-24	33.65	33.79	33.61	33.76	107699
2018-08-27	33.90	34.03	33.90	33.96	161729
2018-08-28	34.04	34.06	33.92	34.03	149235
2018-08-29	34.08	34.19	33.99	34.13	99510
2018-08-30	34.10	34.10	33.91	33.99	103062
2018-08-31	33.93	34.03	33.88	33.97	88801
2018-09-04	33.97	34.03	33.86	33.97	305379
2018-09-05	33.94	33.95	33.72	33.92	185175
2018-09-06	33.91	33.99	33.72	33.75	116974
2018-09-07	33.67	33.79	33.57	33.63	182668
2018-09-10	33.70	33.74	33.64	33.66	64439
2018-09-11	33.56	33.71	33.47	33.66	155467
2018-09-12	33.57	33.67	33.49	33.63	168920
2018-09-13	33.75	33.89	33.75	33.87	247515
2018-09-14	33.93	34.00	33.87	33.99	306712
2018-09-17	33.99	34.03	33.79	33.82	251362
2018-09-18	33.88	34.07	33.83	34.00	112157
2018-09-19	34.00	34.06	33.80	33.85	132046
2018-09-20	34.00	34.14	33.98	34.09	200047
2018-09-21	34.17	34.22	34.07	34.08	94941
2018-09-24	34.03	34.04	33.91	33.96	311510
2018-09-25	34.04	34.04	33.82	33.73	102172
2018-09-26	33.73	33.82	33.54	33.55	139843
2018-09-27	33.57	33.68	33.52	33.54	2273596
2018-09-28	33.48	33.69	33.47	33.62	503308
2018-10-01	33.78	33.84	33.61	33.67	167324
2018-10-02	33.66	33.76	33.59	33.61	148114
2018-10-03	33.77	33.88	33.71	33.76	376466
2018-10-04	33.73	33.73	33.29	33.44	109752
2018-10-05	33.45	33.53	33.07	33.24	766389
2018-10-08	33.22	33.26	32.97	33.21	204743
2018-10-09	33.14	33.23	33.02	33.02	125210
2018-10-10	32.99	32.99	32.08	32.09	172370
2018-10-11	32.05	32.22	31.30	31.39	390654
2018-10-12	31.88	31.91	31.42	31.70	158401
2018-10-15	31.67	31.84	31.61	31.64	331565
2018-10-16	31.79	32.28	31.79	32.23	166055
2018-10-17	32.30	32.30	31.89	32.15	148870
2018-10-18	32.01	32.13	31.60	31.72	190903
2018-10-19	31.71	31.88	31.45	31.50	128588
2018-10-22	31.59	31.60	31.34	31.48	136023
2018-10-23	30.98	31.35	30.61	31.21	597191
2018-10-24	31.21	31.24	30.27	30.27	576590
2018-10-25	30.40	30.96	30.37	30.79	561395
2018-10-26	30.41	30.66	30.00	30.32	886386
2018-10-29	30.68	30.88	29.88	30.23	227870
2018-10-30	30.28	30.83	30.28	30.83	197502
2018-10-31	31.12	31.41	31.12	31.14	743403
2018-11-01	31.23	31.56	31.16	31.53	73892
2018-11-02	31.64	31.75	31.15	31.33	346712
2018-11-05	31.33	31.59	31.26	31.50	149063
2018-11-06	31.50	31.69	31.50	31.66	150914
2018-11-07	31.90	32.30	31.83	32.30	260980
2018-11-08	32.25	32.30	32.08	32.17	483447
2018-11-09	32.03	32.03	31.63	31.82	406653
2018-11-12	31.72	31.72	31.19	31.23	1087379
2018-11-13	31.28	31.52	31.07	31.17	252234
2018-11-14	31.36	31.42	30.71	30.87	143805
2018-11-15	30.68	31.14	30.48	31.08	232446
2018-11-16	30.95	31.27	30.95	31.21	360715
2018-11-19	31.12	31.12	30.52	30.61	326333
2018-11-20	30.19	30.41	30.01	30.14	335870
2018-11-21	30.32	30.53	30.24	30.32	283431
2018-11-23	30.12	30.35	30.12	30.18	348043
2018-11-26	30.48	30.70	30.48	30.70	104424
2018-11-27	30.57	30.67	30.47	30.62	197254
2018-11-28	30.75	31.31	30.58	31.31	336040
2018-11-29	31.17	31.29	31.00	31.09	246823
2018-11-30	31.06	31.40	31.06	31.25	208407
2018-12-03	31.87	31.87	31.43	31.73	354519
2018-12-04	31.67	31.67	30.69	30.73	440756
2018-12-06	30.29	30.65	29.81	30.65	199101
2018-12-07	30.56	30.72	29.73	29.84	362674
2018-12-10	29.77	29.87	29.20	29.75	610406
2018-12-11	30.14	30.20	29.57	29.72	224859
2018-12-12	30.11	30.30	29.92	29.93	297316
2018-12-13	30.04	30.10	29.73	29.83	170509
2018-12-14	29.56	29.81	29.31	29.20	223328
2018-12-17	29.05	29.17	28.43	28.59	363243
2018-12-18	28.78	28.98	28.39	28.55	583167
2018-12-19	28.54	28.97	27.96	28.12	488732
2018-12-20	27.99	28.18	27.36	27.60	1284377
2018-12-21	27.72	28.10	27.18	27.25	491421
2018-12-24	27.08	27.16	26.56	26.57	419328
2018-12-26	26.66	27.76	26.47	27.75	2521819
2018-12-27	27.40	28.07	27.07	27.71	2191483
2018-12-28	27.85	27.96	27.48	27.60	1241862
2018-12-31	27.75	27.86	27.55	27.86	1344158
2019-01-02	27.45	27.92	27.38	27.82	300297
2019-01-03	27.57	27.57	27.08	27.12	169585
2019-01-04	27.50	28.09	27.48	27.99	344530
2019-01-07	28.03	28.43	27.95	28.21	290555
2019-01-08	28.48	28.54	28.20	28.52	457166
2019-01-09	28.67	28.86	28.55	28.75	199897
2019-01-10	28.54	28.90	28.48	28.88	218251
2019-01-11	28.74	29.00	28.72	28.96	148218
2019-01-14	28.72	28.86	28.65	28.75	175176
2019-01-15	28.75	28.98	28.75	28.98	1818577
2019-01-16	28.98	29.16	28.98	29.09	225613
2019-01-17	29.00	29.43	29.00	29.34	320805
2019-01-18	29.51	29.81	29.48	29.75	419048
2019-01-22	29.62	29.65	29.20	29.36	456685
2019-01-23	29.52	29.55	29.08	29.32	319419
2019-01-24	29.33	29.56	29.33	29.46	176261
2019-01-25	29.66	29.85	29.66	29.78	238847
2019-01-28	29.52	29.65	29.42	29.65	279466
2019-01-29	29.75	29.75	29.55	29.70	270954
2019-01-30	29.86	30.16	29.67	30.07	845265
2019-01-31	30.02	30.33	29.99	30.31	681647
2019-02-01	30.29	30.34	30.14	30.26	695105
2019-02-04	30.28	30.42	30.15	30.41	433238
2019-02-05	30.47	30.55	30.35	30.48	408172
2019-02-06	30.45	30.57	30.41	30.52	608662
2019-02-07	30.40	30.42	30.04	30.23	350613
2019-02-08	30.14	30.24	29.95	30.24	511709
2019-02-11	30.27	30.32	30.20	30.25	123219
2019-02-12	30.43	30.71	30.43	30.64	220123
2019-02-13	30.76	30.90	30.70	30.81	206668
2019-02-14	30.68	30.93	30.62	30.79	276404
2019-02-15	30.98	31.16	30.98	31.16	187855
2019-02-19	31.06	31.27	31.06	31.19	216798
2019-02-20	31.21	31.38	31.19	31.31	151037
2019-02-21	31.26	31.29	31.09	31.18	140062
2019-02-22	31.32	31.49	31.28	31.47	115692
2019-02-25	31.62	31.67	31.44	31.44	172414
2019-02-26	31.40	31.48	31.35	31.35	269623
2019-02-27	31.29	31.39	31.18	31.28	442976
2019-02-28	31.26	31.26	31.12	31.12	125762
2019-03-01	31.36	31.45	31.16	31.31	298234
2019-03-04	31.41	31.41	30.81	31.06	209068
2019-03-05	31.10	31.10	30.92	31.00	125712
2019-03-06	31.00	31.00	30.70	30.71	103269
2019-03-07	30.68	30.68	30.35	30.45	347122
2019-03-08	30.20	30.35	30.14	30.35	409296
2019-03-11	30.44	30.79	30.44	30.79	644288
2019-03-12	30.83	30.95	30.80	30.88	267922
2019-03-13	30.98	31.19	30.98	31.08	335365
2019-03-14	31.08	31.09	30.97	31.06	342794
2019-03-15	31.12	31.30	31.12	31.15	298050
2019-03-18	31.21	31.34	31.18	31.33	203739
2019-03-19	31.45	31.53	31.20	31.18	184629
2019-03-20	31.15	31.17	30.80	30.90	223922
2019-03-21	30.84	31.45	30.84	31.40	260866
2019-03-22	31.24	31.28	30.72	30.73	239853
2019-03-25	30.67	30.82	30.51	30.67	414853
2019-03-26	30.83	30.96	30.63	30.80	124020
2019-03-27	30.83	30.92	30.52	30.71	363970
2019-03-28	30.81	30.92	30.62	30.82	168876
2019-03-29	30.98	31.05	30.89	31.03	285321
2019-04-01	31.28	31.47	31.26	31.46	251779
2019-04-02	31.45	31.45	31.31	31.39	180813
2019-04-03	31.55	31.65	31.44	31.52	242729
2019-04-04	31.57	31.65	31.49	31.63	116455
2019-04-05	31.70	31.87	31.70	31.86	132537
2019-04-08	31.80	31.85	31.72	31.84	293715
2019-04-09	31.76	31.76	31.57	31.64	2020193
2019-04-10	31.69	31.84	31.64	31.84	190556
2019-04-11	31.88	31.95	31.77	31.85	219569
2019-04-12	32.02	32.06	31.81	31.91	106834
2019-04-15	31.93	31.93	31.82	31.89	149651
2019-04-16	31.98	31.99	31.65	31.69	463589
2019-04-17	31.86	31.86	31.55	31.60	151412
2019-04-18	31.70	31.75	31.55	31.71	506566
2019-04-22	31.65	31.73	31.63	31.68	297909
2019-04-23	31.76	32.06	31.76	32.03	259391
2019-04-24	32.00	32.10	31.98	31.99	114803
2019-04-25	31.93	31.96	31.72	31.84	271064
2019-04-26	31.74	31.89	31.65	31.88	105846
2019-04-29	31.93	31.95	31.86	31.88	116754
2019-04-30	31.93	32.00	31.68	31.98	177933
2019-05-01	32.06	32.06	31.67	31.67	127472
2019-05-02	31.67	31.77	31.39	31.63	124340
2019-05-03	31.77	31.92	31.74	31.90	240737
2019-05-06	31.37	31.78	31.37	31.74	151743
2019-05-07	31.46	31.48	31.02	31.22	212823
2019-05-08	31.17	31.30	31.09	31.12	532102
2019-05-09	30.84	31.05	30.61	30.98	215048
2019-05-10	30.86	31.22	30.51	31.15	373807
2019-05-13	30.58	30.63	30.17	30.33	352093
2019-05-14	30.45	30.78	30.45	30.61	170726
2019-05-15	30.41	30.76	30.33	30.70	278241
2019-05-16	30.74	31.09	30.74	30.92	110283
2019-05-17	30.68	31.03	30.67	30.71	250123
2019-05-20	30.52	30.70	30.48	30.57	208729
2019-05-21	30.72	30.95	30.72	30.90	453121
2019-05-22	30.80	30.85	30.67	30.73	147553
2019-05-23	30.45	30.45	30.14	30.29	653190
2019-05-24	30.46	30.54	30.32	30.45	86699
2019-05-28	30.47	30.56	30.10	30.10	304713
2019-05-29	29.96	30.00	29.75	29.90	135596
2019-05-30	29.95	30.11	29.82	29.94	285821
2019-05-31	29.60	29.69	29.49	29.55	210784
2019-06-03	29.58	29.83	29.53	29.69	279095
2019-06-04	29.95	30.36	29.93	30.35	147612
2019-06-05	30.52	30.60	30.30	30.58	344501
2019-06-06	30.62	30.78	30.50	30.72	119380
2019-06-07	30.85	31.10	30.85	31.00	161050
2019-06-10	31.16	31.35	31.16	31.18	131072
2019-06-11	31.39	31.43	31.07	31.15	143027
2019-06-12	31.09	31.16	31.05	31.10	84501
2019-06-13	31.20	31.32	31.18	31.28	154472
2019-06-14	31.21	31.22	31.07	31.00	71314
2019-06-17	31.01	31.09	30.97	30.99	147425
2019-06-18	31.15	31.46	31.15	31.33	417976
2019-06-19	31.38	31.50	31.29	31.46	118323
2019-06-20	31.75	31.75	31.49	31.71	249986
2019-06-21	31.67	31.70	31.55	31.60	111655
2019-06-24	31.62	31.67	31.51	31.52	86622
2019-06-25	31.54	31.54	31.25	31.26	93424
2019-06-26	31.41	31.47	31.29	31.30	184025
2019-06-27	31.45	31.49	31.37	31.47	129287
2019-06-28	31.55	31.77	31.54	31.76	200161
2019-07-01	32.12	32.18	31.86	31.97	173615
2019-07-02	31.99	31.99	31.86	31.98	122372
2019-07-03	32.09	32.25	32.08	32.25	70810
2019-07-05	32.11	32.25	31.95	32.24	57181
2019-07-08	32.10	32.18	32.03	32.10	69369
2019-07-09	31.97	32.10	31.95	32.09	80859
2019-07-10	32.21	32.30	32.10	32.15	68224
2019-07-11	32.26	32.26	32.10	32.25	84482
2019-07-12	32.33	32.60	32.33	32.60	192562
2019-07-15	32.65	32.65	32.50	32.57	80919
2019-07-16	32.56	32.63	32.46	32.47	187721
2019-07-17	32.47	32.47	32.22	32.22	68689
2019-07-18	32.20	32.37	32.12	32.32	307140
2019-07-19	32.44	32.48	32.19	32.20	57174
2019-07-22	32.24	32.28	32.16	32.20	105833
2019-07-23	32.32	32.47	32.23	32.45	188120
2019-07-24	32.38	32.64	32.38	32.62	82546
2019-07-25	32.61	32.61	32.40	32.46	102942
2019-07-26	32.50	32.61	32.49	32.56	80209
2019-07-29	32.54	32.58	32.48	32.55	62635
2019-07-30	32.36	32.51	32.27	32.48	198290
2019-07-31	32.51	32.55	31.90	32.12	291117
2019-08-01	32.11	32.38	31.59	31.74	173773
2019-08-02	31.58	31.58	31.25	31.36	146230
2019-08-05	30.91	30.91	30.25	30.49	150872
2019-08-06	30.71	30.94	30.52	30.91	199865
2019-08-07	30.66	31.06	30.45	30.98	143982
2019-08-08	31.10	31.55	31.10	31.53	160461
2019-08-09	31.40	31.40	31.02	31.19	104426
2019-08-12	31.02	31.02	30.67	30.78	60099
2019-08-13	30.71	31.43	30.71	31.22	253745
2019-08-14	30.76	30.76	30.24	30.25	535082
2019-08-15	30.37	30.43	30.13	30.34	361390
2019-08-16	30.51	30.87	30.51	30.81	118483
2019-08-19	31.18	31.26	31.11	31.18	774597
2019-08-20	31.11	31.11	30.88	30.88	295063
2019-08-21	31.20	31.28	31.17	31.25	237361
2019-08-22	31.33	31.38	31.12	31.26	112189
2019-08-23	31.13	31.31	30.36	30.48	328946
2019-08-26	30.75	30.75	30.52	30.68	131472
2019-08-27	30.83	30.90	30.47	30.52	276737
2019-08-28	30.45	30.77	30.38	30.74	133298
2019-08-29	31.02	31.27	30.99	31.19	129948
2019-08-30	31.37	31.41	31.18	31.28	173909
2019-09-03	31.04	31.13	30.89	31.07	160132
2019-09-04	31.32	31.43	31.30	31.41	221304
2019-09-05	31.69	31.97	31.69	31.90	81857
2019-09-06	31.98	32.08	31.94	31.98	69349
2019-09-09	32.15	32.17	32.01	32.12	42251
2019-09-10	32.08	32.26	32.00	32.26	77435
2019-09-11	32.28	32.51	32.16	32.51	81128
2019-09-12	32.59	32.64	32.40	32.48	188134
2019-09-13	32.52	32.65	32.47	32.50	146928
2019-09-16	32.32	32.50	32.28	32.48	157151
2019-09-17	32.44	32.54	32.39	32.53	167856
2019-09-18	32.48	32.50	32.20	32.49	93310
2019-09-19	32.55	32.63	32.43	32.44	185637
2019-09-20	32.53	32.53	32.25	32.27	169642
2019-09-23	32.17	32.41	32.15	32.15	141214
2019-09-24	32.30	32.30	31.79	31.89	130712
2019-09-25	31.90	32.09	31.77	32.05	102894
2019-09-26	32.07	32.07	31.78	31.95	119237
2019-09-27	31.98	32.01	31.62	31.79	79359
2019-09-30	31.85	32.03	31.85	31.92	1619308
2019-10-01	32.01	32.08	31.41	31.45	130149
2019-10-02	31.27	31.27	30.77	30.91	357056
2019-10-03	30.86	31.11	30.55	31.11	172099
2019-10-04	31.18	31.51	31.18	31.51	47446
2019-10-07	31.43	31.61	31.37	31.37	63332
2019-10-08	31.06	31.15	30.86	30.86	64387
2019-10-09	31.07	31.24	31.05	31.12	112328
2019-10-10	31.11	31.44	31.11	31.37	39815
2019-10-11	31.72	32.07	31.72	31.82	106895
2019-10-14	31.76	31.80	31.70	31.78	101552
2019-10-15	31.84	32.17	31.84	32.09	69007
2019-10-16	31.99	32.06	31.91	31.95	59018
2019-10-17	32.06	32.11	31.93	32.03	83165
2019-10-18	31.95	32.05	31.85	31.97	501535
2019-10-21	32.14	32.31	32.14	32.29	56617
2019-10-22	32.53	32.54	32.34	32.34	59759
2019-10-23	32.26	32.42	32.26	32.40	69515
2019-10-24	32.55	32.55	32.41	32.51	44271
2019-10-25	32.52	32.82	32.52	32.79	38378
2019-10-28	32.94	33.06	32.94	33.00	93279
2019-10-29	32.94	33.13	32.94	33.02	82974
2019-10-30	33.02	33.02	32.81	32.97	83178
2019-10-31	32.95	32.95	32.64	32.80	77122
2019-11-01	33.01	33.14	33.01	33.13	40813
2019-11-04	33.15	33.38	33.15	33.34	173494
2019-11-05	33.40	33.45	33.35	33.35	222500
2019-11-06	33.34	33.35	33.22	33.32	108363
2019-11-07	33.50	33.60	33.46	33.50	56470
2019-11-08	33.43	33.55	33.35	33.55	93752
2019-11-11	33.41	33.54	33.35	33.52	110566
2019-11-12	33.55	33.68	33.48	33.53	79598
2019-11-13	33.37	33.52	33.36	33.47	80640
2019-11-14	33.44	33.55	33.41	33.53	217308
2019-11-15	33.66	33.83	33.63	33.82	56057
2019-11-18	33.77	33.84	33.73	33.84	87986
2019-11-19	33.87	33.87	33.68	33.76	78416
2019-11-20	33.70	33.76	33.47	33.68	207418
2019-11-21	33.67	33.68	33.53	33.64	89603
2019-11-22	33.73	33.74	33.56	33.69	83007
2019-11-25	33.78	33.95	33.78	33.94	50213
2019-11-26	33.96	34.06	33.93	34.05	149992
2019-11-27	34.10	34.15	34.02	34.14	217043
2019-11-29	34.06	34.11	33.93	33.96	39037
2019-12-02	33.96	33.96	33.64	33.65	101379
2019-12-03	33.34	33.40	33.18	33.40	124744
2019-12-04	33.51	33.68	33.51	33.56	76849
2019-12-05	33.70	33.70	33.49	33.65	64499
2019-12-06	33.94	34.02	33.93	33.94	75100
2019-12-09	33.92	33.92	33.79	33.80	114792
2019-12-10	33.77	33.85	33.70	33.75	82424
2019-12-11	33.76	33.87	33.75	33.84	130008
2019-12-12	33.82	34.18	33.82	34.10	114671
2019-12-13	34.12	34.24	34.03	34.10	91688
2019-12-16	34.13	34.26	34.13	34.18	84982
2019-12-17	34.27	34.27	34.15	34.16	102665
2019-12-18	34.17	34.23	34.12	34.15	99758
2019-12-19	34.20	34.27	34.16	34.25	85400
2019-12-20	34.37	34.49	34.37	34.47	124438
2019-12-23	34.55	34.55	34.42	34.44	61425
2019-12-24	34.48	34.48	34.40	34.42	47754
2019-12-26	34.47	34.52	34.44	34.52	38824
2019-12-27	34.57	34.59	34.45	34.49	93625
2019-12-30	34.49	34.49	34.29	34.36	185547
2019-12-31	34.30	34.48	34.30	34.48	58756
2020-01-02	34.63	34.66	34.42	34.61	111332
2020-01-03	34.25	34.44	34.25	34.35	188390
2020-01-06	34.13	34.32	34.10	34.31	202729
2020-01-07	34.28	34.40	34.22	34.33	301537
2020-01-08	34.38	34.60	34.34	34.47	102661
2020-01-09	34.62	34.66	34.55	34.66	113025
2020-01-10	34.70	34.75	34.55	34.61	66634
2020-01-13	34.65	34.84	34.65	34.84	144264
2020-01-14	34.82	34.93	34.76	34.83	93192
2020-01-15	34.74	34.90	34.70	34.77	106647
2020-01-16	34.90	35.07	34.90	35.06	216364
2020-01-17	35.10	35.15	35.05	35.14	152078
2020-01-21	35.02	35.17	35.02	35.10	125985
2020-01-22	35.21	35.37	35.17	35.20	125420
2020-01-23	35.12	35.27	34.98	35.27	136821
2020-01-24	35.38	35.38	34.88	35.05	174827
2020-01-27	34.51	34.66	34.46	34.53	108153
2020-01-28	34.69	35.01	34.66	34.88	141013
2020-01-29	34.98	35.01	34.77	34.77	136572
2020-01-30	34.53	34.81	34.41	34.77	136476
2020-01-31	34.66	34.66	33.94	34.03	91786
2020-02-03	34.22	34.50	34.22	34.28	145424
2020-02-04	34.60	34.87	34.60	34.78	166480
2020-02-05	35.03	35.31	34.98	35.29	356273
2020-02-06	35.41	35.50	35.35	35.40	74590
2020-02-07	35.30	35.30	35.08	35.14	193028
2020-02-10	35.03	35.30	35.03	35.30	251681
2020-02-11	35.41	35.60	35.41	35.47	238325
2020-02-12	35.64	35.71	35.64	35.66	259763
2020-02-13	35.50	35.80	35.50	35.73	177440
2020-02-14	35.74	35.80	35.62	35.74	73649
2020-02-18	35.64	35.74	35.54	35.70	158487
2020-02-19	35.77	35.88	35.77	35.80	142714
2020-02-20	35.73	35.85	35.41	35.78	110866
2020-02-21	35.61	35.61	35.37	35.46	178323
2020-02-24	34.45	34.72	34.30	34.41	138610
2020-02-25	34.56	34.56	33.37	33.42	190447
2020-02-26	33.56	33.90	33.14	33.17	148721
2020-02-27	32.50	32.93	31.69	31.69	220229
2020-02-28	30.72	31.32	30.35	31.32	258297
2020-03-02	31.46	32.69	31.24	32.69	192818
2020-03-03	32.78	33.27	31.58	31.86	174349
2020-03-04	32.41	33.17	32.22	33.14	157422
2020-03-05	32.51	32.74	31.93	32.25	125347
2020-03-06	31.24	31.75	30.92	31.63	321959
2020-03-09	29.05	30.27	28.48	29.31	683880
2020-03-10	30.24	30.59	29.11	30.59	485419
2020-03-11	29.75	29.80	28.65	28.96	213221
2020-03-12	26.98	27.85	25.00	25.99	1325859
2020-03-13	27.56	28.22	26.00	28.22	398896
2020-03-16	25.33	26.62	24.57	24.82	523287
2020-03-17	25.22	26.44	24.50	26.14	637271
2020-03-18	24.53	25.28	23.44	24.69	474647
2020-03-19	24.59	25.39	23.83	24.82	701986
2020-03-20	25.10	25.30	23.56	23.62	1072303
2020-03-23	23.53	23.60	22.52	22.90	614792
2020-03-24	24.11	25.18	24.11	25.00	788944
2020-03-25	25.15	26.47	24.59	25.47	390443
2020-03-26	25.70	27.11	25.70	27.00	324464
2020-03-27	26.13	26.94	25.94	26.20	301794
2020-03-30	26.39	27.06	26.10	26.99	828723
2020-03-31	26.91	27.01	26.33	26.45	246190
2020-04-01	25.54	25.72	24.92	25.17	280229
2020-04-02	25.08	25.83	24.97	25.64	420246
2020-04-03	25.49	25.74	24.94	25.17	197790
2020-04-06	26.21	27.31	26.21	27.18	773389
2020-04-07	28.00	28.23	27.23	27.23	503602
2020-04-08	27.53	28.49	27.40	28.30	872682
2020-04-09	28.66	29.15	28.48	28.79	550559
2020-04-13	28.66	28.66	28.00	28.35	333646
2020-04-14	28.90	29.24	28.86	29.17	400862
2020-04-15	28.48	28.51	28.14	28.33	493584
2020-04-16	28.42	28.51	28.10	28.48	921370
2020-04-17	29.17	29.40	28.95	29.32	305093
2020-04-20	28.92	29.17	28.65	28.69	218623
2020-04-21	28.12	28.23	27.68	27.77	191334
2020-04-22	28.27	28.45	28.03	28.30	270174
2020-04-23	28.37	28.66	28.18	28.18	213195
2020-04-24	28.35	28.70	28.14	28.62	216841
2020-04-27	28.81	29.35	28.81	29.22	165476
2020-04-28	29.66	29.92	29.36	29.37	241569
2020-04-29	29.93	30.42	29.89	30.25	397608
2020-04-30	29.96	29.96	29.45	29.50	323339
2020-05-01	28.96	28.98	28.49	28.62	308773
2020-05-04	28.42	28.71	28.24	28.71	346063
2020-05-05	28.99	29.31	28.95	28.98	649456
2020-05-06	29.15	29.21	28.72	28.75	330034
2020-05-07	29.09	29.39	29.07	29.09	249656
2020-05-08	29.46	29.85	29.42	29.82	162291
2020-05-11	29.60	30.00	29.50	29.81	160539
2020-05-12	29.92	29.99	29.01	29.01	129860
2020-05-13	28.99	29.02	28.11	28.38	255458
2020-05-14	28.04	28.75	27.69	28.73	883512
2020-05-15	28.45	28.76	28.43	28.76	142779
2020-05-18	29.56	30.16	29.56	29.97	177387
2020-05-19	29.99	30.12	29.64	29.64	217751
2020-05-20	30.06	30.31	30.03	30.21	145279
2020-05-21	30.20	30.26	29.90	30.03	135626
2020-05-22	30.04	30.07	29.80	30.06	147048
2020-05-26	30.81	30.89	30.57	30.62	181153
2020-05-27	30.91	31.09	30.42	31.07	468571
2020-05-28	31.19	31.32	30.84	30.89	238350
2020-05-29	30.81	31.15	30.58	31.11	233889
2020-06-01	31.06	31.35	31.00	31.25	163967
2020-06-02	31.34	31.41	31.06	31.41	310673
2020-06-03	31.63	31.85	31.63	31.79	267415
2020-06-04	31.65	31.86	31.50	31.72	135360
2020-06-05	32.33	32.76	32.33	32.44	250403
2020-06-08	32.58	32.92	32.56	32.92	339031
2020-06-09	32.58	32.59	32.36	32.46	167240
2020-06-10	32.47	32.48	32.09	32.21	179231
2020-06-11	31.34	31.45	30.30	30.30	227646
2020-06-12	31.14	31.15	30.02	30.41	128501
2020-06-15	29.75	30.82	29.64	30.67	206077
2020-06-16	31.54	31.59	30.79	31.25	260166
2020-06-17	31.34	31.39	31.09	31.14	86105
2020-06-18	30.95	31.10	30.86	31.01	81599
2020-06-19	31.41	31.41	30.78	31.04	191852
2020-06-22	30.99	31.17	30.74	31.12	120751
2020-06-23	31.37	31.37	31.09	31.12	103073
2020-06-24	30.89	30.93	30.14	30.30	267456
2020-06-25	30.22	30.55	29.97	30.55	142565
2020-06-26	30.44	30.49	30.03	30.12	252829
2020-06-29	30.27	30.61	30.07	30.61	822236
2020-06-30	30.61	31.21	30.61	31.07	182899
2020-07-01	31.09	31.13	30.88	30.99	263295
2020-07-02	31.45	31.52	31.13	31.17	87958
2020-07-06	31.64	31.72	31.46	31.61	83457
2020-07-07	31.43	31.57	31.22	31.23	150228
2020-07-08	31.39	31.47	31.13	31.32	174631
2020-07-09	31.37	31.41	30.74	31.11	319694
2020-07-10	31.10	31.42	31.00	31.42	119518
2020-07-13	31.62	31.85	31.13	31.15	186468
2020-07-14	31.03	31.65	30.96	31.64	166337
2020-07-15	31.98	32.14	31.78	32.08	214272
2020-07-16	31.90	32.07	31.90	32.02	116720
2020-07-17	32.18	32.27	32.04	32.21	113489
2020-07-20	32.19	32.37	32.05	32.32	160352
2020-07-21	32.49	32.57	32.29	32.37	172887
2020-07-22	32.37	32.66	32.37	32.63	126549
2020-07-23	32.60	32.85	32.30	32.41	115833
2020-07-24	32.12	32.12	31.85	31.95	116100
2020-07-27	32.03	32.27	31.96	32.27	87977
2020-07-28	32.19	32.23	31.96	32.00	270063
2020-07-29	32.08	32.51	32.08	32.44	67269
2020-07-30	32.07	32.40	31.91	32.35	91456
2020-07-31	32.49	32.57	32.04	32.56	86652
2020-08-03	32.76	32.94	32.68	32.86	147300
2020-08-04	32.81	33.00	32.77	33.00	96914
2020-08-05	33.11	33.12	33.01	33.08	103088
2020-08-06	33.03	33.07	32.87	33.06	134070
2020-08-07	33.06	33.28	33.03	33.26	137661
2020-08-10	33.35	33.51	33.24	33.47	56741
2020-08-11	33.62	33.70	33.14	33.17	126713
2020-08-12	33.45	33.60	33.40	33.55	78953
2020-08-13	33.46	33.58	33.38	33.45	107475
2020-08-14	33.40	33.57	33.40	33.48	65060
2020-08-17	33.59	33.66	33.55	33.57	297861
2020-08-18	33.63	33.63	33.40	33.52	252148
2020-08-19	33.62	33.66	33.42	33.46	63865
2020-08-20	33.31	33.48	33.27	33.43	206889
2020-08-21	33.45	33.49	33.35	33.49	68248
2020-08-24	33.72	33.80	33.65	33.80	102489
2020-08-25	33.86	33.89	33.68	33.80	86164
2020-08-26	33.89	33.92	33.75	33.88	87547
2020-08-27	33.98	34.09	33.85	33.98	1409980
2020-08-28	34.11	34.19	33.98	34.17	47957
2020-08-31	34.17	34.27	34.08	34.15	162727
2020-09-01	34.20	34.33	34.11	34.32	64984
2020-09-02	34.50	34.98	34.48	34.95	97439
2020-09-03	34.75	34.76	33.54	33.80	132912
2020-09-04	33.91	33.98	32.99	33.59	85517
2020-09-08	33.07	33.19	32.73	32.73	103353
2020-09-09	33.11	33.53	33.06	33.31	103129
2020-09-10	33.45	33.48	32.68	32.73	77542
2020-09-11	32.90	32.95	32.50	32.76	112271
2020-09-14	33.05	33.36	33.05	33.28	56818
2020-09-15	33.53	33.63	33.39	33.45	49484
2020-09-16	33.61	33.81	33.41	33.41	46981
2020-09-17	32.95	33.36	32.85	33.23	101271
2020-09-18	33.33	33.33	32.68	32.89	58836
2020-09-21	32.44	32.47	32.07	32.47	60162
2020-09-22	32.60	32.83	32.40	32.64	84135
2020-09-23	32.74	32.74	31.92	31.93	59943
2020-09-24	31.80	32.36	31.72	32.08	64756
2020-09-25	31.99	32.65	31.93	32.58	48725
2020-09-28	32.93	33.16	32.92	33.09	65812
2020-09-29	33.13	33.21	32.95	33.02	40376
2020-09-30	33.04	33.50	33.03	33.20	68421
2020-10-01	33.37	33.52	33.27	33.43	55803
2020-10-02	32.89	33.44	32.89	33.29	62573
2020-10-05	33.54	34.04	33.54	34.01	41125
2020-10-06	34.07	34.28	33.62	33.67	66536
2020-10-07	33.97	34.33	33.97	34.28	65091
2020-10-08	34.49	34.58	34.43	34.58	29894
2020-10-09	34.76	34.88	34.69	34.75	86894
2020-10-12	35.03	35.31	34.95	35.23	73035
2020-10-13	35.18	35.23	35.00	35.07	47828
2020-10-14	35.15	35.25	34.87	34.92	172824
2020-10-15	34.50	35.06	34.50	35.03	71020
2020-10-16	35.26	35.28	35.00	35.00	81426
2020-10-19	35.15	35.17	34.49	34.54	116116
2020-10-20	34.73	35.02	34.63	34.70	76439
2020-10-21	34.61	34.82	34.55	34.60	78571
2020-10-22	34.63	34.82	34.40	34.76	42589
2020-10-23	34.79	34.80	34.61	34.79	54606
2020-10-26	34.44	34.47	33.87	34.15	80009
2020-10-27	34.25	34.25	33.93	33.94	43904
2020-10-28	33.30	33.45	32.84	32.84	86430
2020-10-29	32.91	33.40	32.73	33.10	52016
2020-10-30	32.85	33.06	32.55	32.84	73064
2020-11-02	33.20	33.41	33.09	33.38	98350
2020-11-03	33.73	34.17	33.73	34.03	45747
2020-11-04	34.41	35.16	34.25	34.73	55924
2020-11-05	35.24	35.45	35.14	35.34	69098
2020-11-06	35.26	35.32	35.07	35.16	83285
2020-11-09	36.13	36.44	35.28	35.32	125127
2020-11-10	35.22	35.51	35.07	35.35	76944
2020-11-11	35.65	35.69	35.45	35.61	46850
2020-11-12	35.50	35.57	35.06	35.22	939248
2020-11-13	35.46	35.94	35.46	35.88	68821
2020-11-16	36.21	36.38	36.12	36.35	68908
2020-11-17	36.10	36.30	35.93	36.14	147806
2020-11-18	36.16	36.24	35.74	35.74	252677
2020-11-19	35.63	35.92	35.52	35.92	100453
2020-11-20	35.86	35.86	35.69	35.70	98987
2020-11-23	35.85	36.06	35.77	35.98	147695
2020-11-24	36.18	36.46	36.05	36.37	89296
2020-11-25	36.35	36.35	36.15	36.23	55155
2020-11-27	36.36	36.38	36.29	36.34	25133
2020-11-30	36.33	36.33	35.97	36.17	84309
2020-12-01	36.50	36.65	36.46	36.52	99773
2020-12-02	36.35	36.44	36.30	36.39	137580
2020-12-03	36.42	36.64	36.41	36.47	66972
2020-12-04	36.56	36.89	36.56	36.87	56589
2020-12-07	36.87	36.88	36.72	36.82	78700
2020-12-08	36.79	37.01	36.76	37.00	73941
2020-12-09	37.05	37.07	36.56	36.73	321001
2020-12-10	36.53	36.71	36.43	36.63	96086
2020-12-11	36.44	36.63	36.32	36.43	84879
2020-12-14	36.76	37.00	36.55	36.55	102371
2020-12-15	36.84	37.07	36.79	37.05	97913
2020-12-16	37.12	37.22	37.02	37.14	43678
2020-12-17	37.25	37.39	37.23	37.39	53280
2020-12-18	37.48	37.48	37.09	37.30	85091
2020-12-21	36.80	37.15	36.52	37.11	74606
2020-12-22	37.23	37.28	37.08	37.21	49471
2020-12-23	37.33	37.46	37.26	37.30	30119
2020-12-24	37.28	37.40	37.24	37.40	46112
2020-12-28	37.68	37.68	37.47	37.48	156250
2020-12-29	37.66	37.66	37.23	37.30	83908
2020-12-30	37.48	37.59	37.42	37.44	113861
2020-12-31	37.40	37.74	37.37	37.67	101853
2021-01-04	37.85	37.89	36.88	37.20	95717
2021-01-05	37.15	37.57	37.15	37.48	122954
2021-01-06	37.25	38.27	37.25	37.99	67942
2021-01-07	38.20	38.67	38.20	38.58	139538
2021-01-08	38.81	38.86	38.37	38.70	160745
2021-01-11	38.49	38.82	38.43	38.68	77359
2021-01-12	38.71	38.89	38.64	38.83	194523
2021-01-13	38.94	38.95	38.73	38.80	196065
2021-01-14	38.89	38.98	38.76	38.78	120288
2021-01-15	38.68	38.71	38.35	38.60	51029
2021-01-19	38.86	38.97	38.78	38.93	139063
2021-01-20	39.15	39.38	39.04	39.34	60232
2021-01-21	39.42	39.45	39.24	39.40	86090
2021-01-22	39.13	39.25	39.04	39.15	104320
2021-01-25	39.22	39.43	38.87	39.24	85170
2021-01-26	39.33	39.33	39.00	39.03	138726
2021-01-27	38.65	38.65	37.93	38.09	157419
2021-01-28	38.29	38.71	38.29	38.39	116888
2021-01-29	38.31	38.36	37.56	37.79	242695
2021-02-01	38.13	38.45	37.92	38.39	217118
2021-02-02	38.68	38.89	38.68	38.74	54301
2021-02-03	38.80	38.80	38.48	38.62	148983
2021-02-04	38.81	38.96	38.70	38.93	79865
2021-02-05	39.19	39.27	39.14	39.21	46845
2021-02-08	39.40	39.66	39.38	39.66	190845
2021-02-09	39.60	39.77	39.59	39.74	153275
2021-02-10	39.96	39.96	39.40	39.70	120684
2021-02-11	39.83	39.99	39.70	39.99	71865
2021-02-12	39.85	40.22	39.85	40.22	94092
2021-02-16	40.29	40.46	39.96	40.00	81537
2021-02-17	39.80	39.97	39.63	39.91	94178
2021-02-18	39.70	39.77	39.50	39.70	128282
2021-02-19	39.84	40.05	39.84	39.93	129210
2021-02-22	39.65	39.65	39.38	39.39	69001
2021-02-23	39.15	39.47	38.68	39.41	159903
2021-02-24	39.24	39.84	39.13	39.82	104329
2021-02-25	39.76	39.78	38.63	38.75	212783
2021-02-26	39.03	39.22	38.50	38.78	148863
2021-03-01	39.27	39.89	39.27	39.78	141254
2021-03-02	39.79	39.79	39.32	39.32	163521
2021-03-03	39.25	39.27	38.73	38.73	162218
2021-03-04	38.68	38.80	37.52	37.96	143152
2021-03-05	38.38	38.96	37.60	38.89	222661
2021-03-08	38.91	39.28	38.67	38.70	63947
2021-03-09	39.16	39.51	39.16	39.23	64481
2021-03-10	39.50	39.64	39.32	39.44	149016
2021-03-11	39.76	40.03	39.74	39.87	76125
2021-03-12	39.63	39.96	39.63	39.93	88593
2021-03-15	40.06	40.41	39.85	40.37	104618
2021-03-16	40.42	40.55	40.15	40.24	127884
2021-03-17	40.16	40.58	40.00	40.50	105285
2021-03-18	40.16	40.52	39.92	39.98	109384
2021-03-19	39.96	40.31	39.79	40.08	53887
2021-03-22	40.12	40.50	40.12	40.39	75308
2021-03-23	40.32	40.32	39.71	39.81	83506
2021-03-24	40.07	40.08	39.56	39.48	139442
2021-03-25	39.23	39.89	39.12	39.80	131014
2021-03-26	39.97	40.67	39.97	40.62	120886
2021-03-29	40.71	40.73	40.33	40.42	149835
2021-03-30	40.35	40.51	40.19	40.44	113662
2021-03-31	40.59	40.85	40.59	40.64	128512
2021-04-01	40.83	41.10	40.83	41.10	57568
2021-04-05	41.40	41.68	41.32	41.65	101904
2021-04-06	41.59	41.70	41.52	41.56	63679
2021-04-07	41.59	41.59	41.38	41.47	50161
2021-04-08	41.64	41.64	41.45	41.62	96522
2021-04-09	41.63	41.98	41.62	41.98	63150
2021-04-12	41.96	41.98	41.83	41.94	173614
2021-04-13	42.01	42.01	41.77	41.96	61536
2021-04-14	41.93	42.09	41.80	41.83	135225
2021-04-15	42.06	42.30	42.04	42.30	77620
2021-04-16	42.48	42.52	42.35	42.44	80914
2021-04-19	42.46	42.46	42.06	42.20	133717
2021-04-20	42.16	42.25	41.80	41.96	70730
2021-04-21	41.92	42.39	41.90	42.39	108551
2021-04-22	42.41	42.43	41.91	42.03	82243
2021-04-23	42.07	42.56	42.07	42.46	100924
2021-04-26	42.48	42.66	42.48	42.59	106124
2021-04-27	42.60	42.61	42.45	42.55	62619
2021-04-28	42.49	42.49	42.32	42.34	95910
2021-04-29	42.56	42.64	42.25	42.59	224619
2021-04-30	42.41	42.41	42.06	42.09	94279
2021-05-03	42.35	42.49	42.27	42.34	74760
2021-05-04	42.10	42.10	41.69	42.08	126124
2021-05-05	42.27	42.28	41.94	42.12	62118
2021-05-06	42.07	42.43	41.88	42.40	134799
2021-05-07	42.48	42.87	42.44	42.86	57716
2021-05-10	42.89	43.02	42.55	42.55	189291
2021-05-11	42.01	42.22	41.69	42.11	182381
2021-05-12	41.87	41.89	41.01	41.07	171801
2021-05-13	41.20	41.90	41.20	41.74	120921
2021-05-14	42.04	42.36	42.00	42.28	113086
2021-05-17	42.18	42.25	42.00	42.19	89267
2021-05-18	42.24	42.24	41.82	41.83	53416
2021-05-19	41.39	41.80	41.18	41.80	150023
2021-05-20	41.88	42.31	41.88	42.19	90172
2021-05-21	42.38	42.54	42.17	42.18	79934
2021-05-24	42.43	42.62	42.41	42.49	68256
2021-05-25	42.60	42.60	42.30	42.32	155994
2021-05-26	42.37	42.50	42.35	42.45	77024
2021-05-27	42.58	42.70	42.58	42.59	69920
2021-05-28	42.75	42.75	42.53	42.56	77278
2021-06-01	42.82	42.86	42.53	42.64	130811
2021-06-02	42.67	42.69	42.50	42.60	101981
2021-06-03	42.45	42.60	42.22	42.57	62638
2021-06-04	42.74	42.99	42.74	42.96	104503
2021-06-07	42.99	43.11	42.85	43.02	159047
2021-06-08	43.16	43.17	42.92	43.14	87660
2021-06-09	43.17	43.17	42.91	42.82	54617
2021-06-10	42.96	43.05	42.68	42.81	361956
2021-06-11	42.90	43.02	42.82	42.94	77476
2021-06-14	42.91	42.91	42.71	42.88	49268
2021-06-15	42.90	42.91	42.71	42.80	51497
2021-06-16	42.75	42.75	42.25	42.41	132867
2021-06-17	42.34	42.44	41.87	42.13	163234
2021-06-18	41.81	41.81	41.49	41.49	64830
2021-06-21	41.69	42.15	41.69	42.14	186158
2021-06-22	42.14	42.36	42.06	42.27	74142
2021-06-23	42.28	42.31	42.15	42.15	41551
2021-06-24	42.32	42.41	42.25	42.37	44624
2021-06-25	42.44	42.60	42.44	42.54	41050
2021-06-28	42.60	42.72	42.51	42.69	50712
2021-06-29	42.74	42.90	42.74	42.82	39129
2021-06-30	42.79	42.87	42.74	42.83	95309
2021-07-01	42.90	43.03	42.80	42.98	248286
2021-07-02	43.09	43.25	43.03	43.22	75145
2021-07-06	43.04	43.04	42.72	43.00	100223
2021-07-07	43.08	43.30	42.89	43.27	53147
2021-07-08	42.64	43.01	42.54	42.80	116569
2021-07-09	43.03	43.42	43.03	43.39	54293
2021-07-12	43.41	43.52	43.32	43.52	41883
2021-07-13	43.39	43.45	43.17	43.18	65599
2021-07-14	43.42	43.52	43.19	43.27	113305
2021-07-15	43.11	43.19	42.87	43.04	100511
2021-07-16	43.20	43.21	42.74	42.75	67757
2021-07-19	42.29	42.29	41.92	42.17	193045
2021-07-20	42.30	42.97	42.29	42.87	195032
2021-07-21	43.00	43.17	43.00	43.16	1022513
2021-07-22	43.13	43.13	42.95	43.10	52123
2021-07-23	43.25	43.46	43.14	43.45	75667
2021-07-26	43.40	43.51	43.40	43.51	44433
2021-07-27	43.36	43.36	42.98	43.28	221892
2021-07-28	43.34	43.43	43.16	43.28	52336
2021-07-29	43.51	43.86	43.51	43.78	76636
2021-07-30	43.53	43.79	43.53	43.64	41001
2021-08-02	43.85	43.89	43.62	43.64	65832
2021-08-03	43.56	44.06	43.51	44.06	103589
2021-08-04	43.95	43.96	43.75	43.75	87667
2021-08-05	43.89	43.99	43.74	43.85	68742
2021-08-06	43.90	44.05	43.89	43.97	53862
2021-08-09	43.96	44.03	43.89	43.97	37842
2021-08-10	44.00	44.21	43.99	44.11	74169
2021-08-11	44.28	44.39	44.19	44.39	52635
2021-08-12	44.30	44.42	44.19	44.41	71001
2021-08-13	44.43	44.47	44.38	44.47	33965
2021-08-16	44.29	44.63	44.24	44.60	1952423
2021-08-17	44.21	44.26	43.85	44.16	105940
2021-08-18	44.01	44.27	43.66	43.68	100693
2021-08-19	43.35	43.88	43.35	43.75	84251
2021-08-20	43.81	44.15	43.77	44.13	55224
2021-08-23	44.22	44.45	44.22	44.34	57624
2021-08-24	44.44	44.58	44.42	44.51	69565
2021-08-25	44.55	44.75	44.52	44.65	79511
2021-08-26	44.61	44.61	44.35	44.37	123468
2021-08-27	44.47	44.89	44.44	44.83	101943
2021-08-30	44.91	45.04	44.85	44.91	63369
2021-08-31	44.92	44.94	44.79	44.84	152513
2021-09-01	44.94	44.95	44.66	44.84	78497
2021-09-02	44.95	45.10	44.95	45.10	102955
2021-09-03	45.01	45.12	44.95	45.00	84508
2021-09-07	44.92	44.92	44.54	44.54	327071
2021-09-08	44.44	44.53	44.26	44.47	657649
2021-09-09	44.37	44.59	44.27	44.27	124439
2021-09-10	44.44	44.50	44.03	44.06	127520
2021-09-13	44.30	44.32	43.88	44.11	187922
2021-09-14	44.24	44.24	43.71	43.79	112565
2021-09-15	43.79	44.24	43.77	44.14	120996
2021-09-16	44.14	44.24	43.87	44.12	89732
2021-09-17	44.03	44.03	43.63	43.69	105275
2021-09-20	42.99	43.13	42.45	42.95	129877
2021-09-21	43.13	43.16	42.70	42.75	177231
2021-09-22	42.99	43.37	42.98	43.14	160744
2021-09-23	43.56	43.86	43.52	43.50	54676
2021-09-24	43.31	43.61	43.31	43.54	50240
2021-09-27	43.41	43.65	43.41	43.48	46541
2021-09-28	43.22	43.27	42.72	42.77	92712
2021-09-29	42.86	43.03	42.76	42.79	76837
2021-09-30	42.91	43.02	42.13	42.14	180484
2021-10-01	42.30	42.69	41.82	42.46	237590
2021-10-04	42.33	42.47	41.91	42.09	155862
2021-10-05	42.19	42.68	42.08	42.49	80754
2021-10-06	42.12	42.49	41.89	42.48	155035
2021-10-07	42.78	43.23	42.78	42.95	49246
2021-10-08	43.01	43.06	42.80	42.85	98496
2021-10-11	42.82	43.15	42.66	42.67	111344
2021-10-12	42.77	42.80	42.42	42.52	81002
2021-10-13	42.62	42.76	42.31	42.64	81453
2021-10-14	43.02	43.46	43.01	43.44	81743
2021-10-15	43.65	43.75	43.58	43.59	43930
2021-10-18	43.33	43.78	43.33	43.75	107636
2021-10-19	43.90	44.04	43.86	44.02	61859
2021-10-20	44.11	44.47	44.11	44.41	82408
2021-10-21	44.39	44.65	44.34	44.64	90170
2021-10-22	44.60	44.82	44.48	44.60	98574
2021-10-25	44.72	44.88	44.57	44.72	54189
2021-10-26	44.89	44.89	44.56	44.56	125019
2021-10-27	44.52	44.53	44.03	44.03	45073
2021-10-28	44.16	44.62	44.16	44.62	69153
2021-10-29	44.40	44.74	44.40	44.68	83684
2021-11-01	44.72	44.87	44.66	44.84	113207
2021-11-02	44.83	44.99	44.83	44.98	169318
2021-11-03	44.78	45.18	44.75	45.16	66606
2021-11-04	45.15	45.40	45.15	45.28	49763
2021-11-05	45.45	45.57	45.10	45.22	89810
2021-11-08	45.39	45.40	45.14	45.27	65938
2021-11-09	45.38	45.43	45.21	45.42	67944
2021-11-10	45.38	45.45	45.00	45.08	69802
2021-11-11	45.22	45.38	45.16	45.33	58141
2021-11-12	45.44	45.82	45.44	45.79	47974
2021-11-15	45.93	45.93	45.68	45.75	65653
2021-11-16	45.84	45.99	45.80	45.81	144881
2021-11-17	45.73	45.73	45.52	45.55	64281
2021-11-18	45.55	45.55	45.19	45.45	128843
2021-11-19	45.49	45.66	45.40	45.43	142328
2021-11-22	45.50	45.86	45.44	45.44	85123
2021-11-23	45.43	45.52	45.13	45.48	98642
2021-11-24	45.26	45.51	45.19	45.51	162906
2021-11-26	44.86	45.15	44.55	44.66	53892
2021-11-29	45.05	45.20	44.67	44.97	74654
2021-11-30	44.70	44.83	43.91	43.97	93157
2021-12-01	44.53	44.84	43.50	43.52	80665
2021-12-02	43.55	44.48	43.53	44.33	114677
2021-12-03	44.47	44.65	43.76	44.12	77482
2021-12-06	44.34	44.76	44.18	44.54	115460
2021-12-07	45.11	45.66	45.09	45.47	226528
2021-12-08	45.55	45.63	45.36	45.59	98792
2021-12-09	45.42	45.50	45.22	45.23	42193
2021-12-10	45.55	45.84	45.41	45.67	52000
2021-12-13	45.64	45.64	45.32	45.32	55058
2021-12-14	44.96	45.28	44.80	44.99	129500
2021-12-15	45.00	45.70	44.79	45.69	85944
2021-12-16	45.83	45.97	45.20	45.36	62639
2021-12-17	45.06	45.39	44.82	44.95	76357
2021-12-20	44.41	44.41	43.89	44.34	145845
2021-12-21	44.76	45.14	44.66	45.14	128137
2021-12-22	45.11	45.52	45.09	45.52	177606
2021-12-23	45.50	45.95	45.50	45.80	73435
2021-12-27	45.85	46.50	45.85	46.49	72018
2021-12-28	46.57	46.64	46.39	46.51	87870
2021-12-29	46.59	46.88	46.59	46.80	110544
2021-12-30	46.83	46.88	46.61	46.62	105626
2021-12-31	46.55	46.75	46.52	46.56	47726
2022-01-03	46.65	46.68	46.23	46.54	74702
2022-01-04	46.63	46.89	46.63	46.80	182721
2022-01-05	46.81	47.00	45.96	45.96	78740
2022-01-06	45.93	46.19	45.76	45.90	133026
2022-01-07	45.87	45.96	45.52	45.65	80204
2022-01-10	45.40	45.62	44.88	45.61	176889
2022-01-11	45.56	46.00	45.25	46.00	165540
2022-01-12	46.13	46.28	45.79	46.00	56031
2022-01-13	46.16	46.30	45.63	45.70	68616
2022-01-14	45.45	45.74	45.22	45.72	124658
2022-01-18	45.25	45.25	44.81	44.89	136879
2022-01-19	44.97	45.19	44.36	44.36	142300
2022-01-20	44.58	44.91	43.63	43.68	111462
2022-01-21	43.54	43.81	42.96	43.01	273524
2022-01-24	42.42	43.45	41.66	43.43	295499
2022-01-25	42.82	43.25	42.10	42.73	183302
2022-01-26	43.25	43.55	42.13	42.54	162897
2022-01-27	42.92	43.31	42.11	42.31	178420
2022-01-28	42.29	43.11	41.94	43.11	102683
2022-01-31	43.01	43.82	42.99	43.82	96215
2022-02-01	43.86	44.05	43.48	44.01	98262
2022-02-02	44.19	44.60	44.01	44.57	279425
2022-02-03	44.11	44.44	43.83	43.87	588872
2022-02-04	43.78	44.19	43.41	43.83	82771
2022-02-07	43.89	44.02	43.63	43.68	71381
2022-02-08	43.63	44.20	43.56	44.12	178244
2022-02-09	44.46	44.90	44.46	44.85	89536
2022-02-10	44.26	44.93	43.94	44.09	81533
2022-02-11	44.14	44.36	43.35	43.51	109713
2022-02-14	43.45	43.57	42.86	43.15	121106
2022-02-15	43.48	43.82	43.48	43.78	83478
2022-02-16	43.61	44.00	43.47	43.90	83830
2022-02-17	43.62	43.66	43.07	43.15	119417
2022-02-18	43.14	43.32	42.73	42.90	218185
2022-02-22	42.87	43.00	41.99	42.33	200971
2022-02-23	42.69	42.74	41.66	41.69	194066
2022-02-24	40.72	42.31	40.62	42.25	345320
2022-02-25	42.34	43.24	42.25	43.22	167787
2022-02-28	42.85	43.21	42.52	43.08	149631
2022-03-01	43.12	43.24	42.41	42.68	112834
2022-03-02	42.89	43.89	42.89	43.76	66139
2022-03-03	43.95	43.95	43.37	43.66	84582
2022-03-04	43.34	43.50	42.97	43.44	101578
2022-03-07	43.34	43.34	42.23	42.25	449264
2022-03-08	42.26	42.82	41.84	41.85	104143
2022-03-09	42.53	42.89	42.32	42.66	147125
2022-03-10	42.20	42.66	42.03	42.57	122042
2022-03-11	42.79	42.84	42.06	42.09	64994
2022-03-14	42.14	42.29	41.52	41.63	108029
2022-03-15	41.78	42.48	41.77	42.44	90222
2022-03-16	42.78	43.26	42.24	43.26	138548
2022-03-17	43.09	43.80	43.09	43.80	87753
2022-03-18	43.58	44.25	43.58	44.24	84344
2022-03-21	44.24	44.51	43.93	44.26	108248
2022-03-22	44.40	44.67	44.40	44.59	84119
2022-03-23	44.39	44.47	44.09	43.92	65880
2022-03-24	44.13	44.53	44.09	44.53	98916
2022-03-25	44.59	44.82	44.44	44.81	47947
2022-03-28	44.61	44.95	44.49	44.93	64799
2022-03-29	45.23	45.57	45.08	45.54	69438
2022-03-30	45.49	45.58	45.06	45.22	61768
2022-03-31	45.11	45.23	44.46	44.48	69181
2022-04-01	44.65	44.65	44.09	44.43	70271
2022-04-04	44.50	44.70	44.39	44.68	63850
2022-04-05	44.59	44.76	44.02	44.14	72286
2022-04-06	43.79	44.07	43.60	43.93	88653
2022-04-07	44.00	44.42	43.75	44.22	77514
2022-04-08	44.20	44.58	44.09	44.34	49994
2022-04-11	44.12	44.21	43.71	43.73	79326
2022-04-12	44.02	44.40	43.56	43.71	79599
2022-04-13	43.73	44.20	43.73	44.17	78235
2022-04-14	44.14	44.33	43.69	43.69	233341
2022-04-18	43.64	43.94	43.55	43.75	79141
2022-04-19	43.69	44.55	43.69	44.51	97720
2022-04-20	44.73	45.04	44.68	44.84	101975
2022-04-21	45.20	45.26	44.14	44.24	91095
2022-04-22	44.17	44.17	42.86	42.90	94053
2022-04-25	42.61	43.12	42.06	43.06	112681
2022-04-26	42.83	42.87	42.03	42.03	135790
2022-04-27	42.09	42.51	41.81	42.01	109781
2022-04-28	42.44	42.95	41.87	42.79	89688
2022-04-29	42.43	42.69	41.29	41.36	110806
2022-05-02	41.34	41.69	40.73	41.56	101985
2022-05-03	41.62	42.20	41.59	41.97	112813
2022-05-04	42.04	43.05	41.60	43.04	152423
2022-05-05	42.71	42.71	41.25	41.64	645926
2022-05-06	41.42	41.63	40.86	41.31	928875
2022-05-09	40.78	40.91	39.96	40.14	158227
2022-05-10	40.73	40.78	39.83	40.26	170960
2022-05-11	40.13	40.85	39.57	39.62	261878
2022-05-12	39.35	39.98	39.02	39.69	428003
2022-05-13	40.18	40.76	40.11	40.57	131744
2022-05-16	40.47	40.78	40.29	40.47	328308
2022-05-17	41.06	41.39	40.84	41.39	100804
2022-05-18	40.76	40.76	39.37	39.52	122966
2022-05-19	39.13	39.64	38.90	39.20	1198700
2022-05-20	39.55	39.58	38.33	39.19	130949
2022-05-23	39.56	39.91	39.26	39.80	177966
2022-05-24	39.49	39.71	38.88	39.61	300425
2022-05-25	39.46	40.25	39.46	40.07	194803
2022-05-26	40.18	40.98	40.18	40.84	105236
2022-05-27	41.07	41.85	41.07	41.83	83942
2022-05-31	41.73	41.85	41.34	41.51	69801
2022-06-01	41.73	41.78	40.82	41.15	333189
2022-06-02	41.16	41.95	40.94	41.94	121185
2022-06-03	41.47	41.62	41.23	41.32	99475
2022-06-06	41.72	41.91	41.37	41.47	372532
2022-06-07	41.06	41.95	41.06	41.92	99369
2022-06-08	41.70	41.87	41.36	41.27	113781
2022-06-09	41.09	41.27	40.33	40.34	121093
2022-06-10	39.66	39.68	39.08	39.10	202479
2022-06-13	38.17	38.19	37.37	37.53	335958
2022-06-14	37.73	37.82	37.11	37.42	308054
2022-06-15	37.75	38.40	37.30	37.96	141476
2022-06-16	37.05	37.05	36.37	36.62	186841
2022-06-17	36.70	37.08	36.40	36.75	160831
2022-06-21	37.34	37.77	37.34	37.64	253140
2022-06-22	37.14	37.96	37.14	37.57	95402
2022-06-23	37.72	38.05	37.47	37.98	115919
2022-06-24	38.29	39.19	38.29	39.18	117957
2022-06-27	39.27	39.31	38.98	39.07	209037
2022-06-28	39.30	39.45	38.28	38.31	112876
2022-06-29	38.33	38.42	38.06	38.22	76137
2022-06-30	37.80	38.23	37.45	37.90	103893
2022-07-01	37.80	38.38	37.58	38.32	102498
2022-07-05	37.70	38.46	37.55	38.46	446747
2022-07-06	38.49	38.77	38.19	38.53	188245
2022-07-07	38.74	39.27	38.74	39.20	253419
2022-07-08	39.01	39.37	38.87	39.16	192258
2022-07-11	38.91	38.95	38.63	38.69	144311
2022-07-12	38.64	38.90	38.15	38.33	215584
2022-07-13	37.91	38.44	37.76	38.19	243813
2022-07-14	37.45	38.04	37.32	37.99	90966
2022-07-15	38.32	38.75	38.26	38.74	212437
2022-07-18	39.10	39.16	38.38	38.48	189122
2022-07-19	38.89	39.55	38.87	39.51	188077
2022-07-20	39.52	39.93	39.49	39.82	196592
2022-07-21	39.76	40.24	39.53	40.24	118570
2022-07-22	40.22	40.39	39.60	39.84	661526
2022-07-25	39.89	39.91	39.63	39.87	207864
2022-07-26	39.58	39.59	39.25	39.32	158420
2022-07-27	39.63	40.51	39.63	40.38	85984
2022-07-28	40.42	40.94	40.05	40.92	170714
2022-07-29	41.08	41.59	41.08	41.50	78170
2022-08-01	41.26	41.63	41.11	41.43	101826
2022-08-02	41.22	41.60	41.01	41.13	91110
2022-08-03	41.40	41.91	41.34	41.81	104114
2022-08-04	41.73	41.81	41.58	41.71	82130
2022-08-05	41.30	41.80	41.30	41.77	236826
2022-08-08	41.95	42.22	41.70	41.83	62914
2022-08-09	41.67	41.70	41.43	41.53	153815
2022-08-10	42.27	42.49	42.26	42.49	59401
2022-08-11	42.71	42.97	42.41	42.48	119901
2022-08-12	42.73	43.19	42.61	43.17	76060
2022-08-15	43.04	43.39	43.00	43.34	198367
2022-08-16	43.22	43.67	43.15	43.47	117736
2022-08-17	43.07	43.38	42.90	43.10	104028
2022-08-18	43.11	43.33	43.02	43.26	79095
2022-08-19	42.95	42.97	42.53	42.63	146069
2022-08-22	42.11	42.11	41.65	41.73	65202
2022-08-23	41.71	41.97	41.63	41.67	126196
2022-08-24	41.61	41.94	41.61	41.78	86351
2022-08-25	41.95	42.39	41.88	42.38	62859
2022-08-26	42.37	42.44	41.02	41.02	96746
2022-08-29	40.70	41.03	40.61	40.71	67970
2022-08-30	40.85	40.85	40.05	40.29	119797
2022-08-31	40.44	40.57	39.99	40.00	86388
2022-09-01	39.65	40.06	39.42	40.02	80023
2022-09-02	40.47	40.58	39.50	39.67	65539
2022-09-06	39.76	39.82	39.28	39.48	97783
2022-09-07	39.48	40.27	39.48	40.19	332682
2022-09-08	39.94	40.53	39.94	40.52	144022
2022-09-09	40.79	41.31	40.79	41.24	228320
2022-09-12	41.48	41.76	41.42	41.67	213340
2022-09-13	40.74	40.77	39.76	39.88	136082
2022-09-14	39.96	40.16	39.65	39.99	199574
2022-09-15	39.85	40.12	39.49	39.61	122498
2022-09-16	39.16	39.35	38.95	39.31	76409
2022-09-19	38.93	39.62	38.93	39.61	95254
2022-09-20	39.31	39.32	38.86	39.15	145883
2022-09-21	39.33	39.63	38.53	38.53	250625
2022-09-22	38.45	38.52	38.03	38.08	270976
2022-09-23	37.66	37.66	36.97	37.20	172247
2022-09-26	37.04	37.42	36.70	36.80	169406
2022-09-27	37.26	37.41	36.51	36.76	1017003
2022-09-28	36.91	37.67	36.71	37.47	445918
2022-09-29	37.09	37.09	36.42	36.72	295913
2022-09-30	36.68	37.08	36.20	36.22	286572
2022-10-03	36.56	37.37	36.49	37.18	192294
2022-10-04	37.79	38.39	37.79	38.37	293658
2022-10-05	37.97	38.55	37.70	38.38	95136
2022-10-06	38.22	38.52	37.97	38.02	121729
2022-10-07	37.53	37.53	36.76	36.94	84240
2022-10-10	37.09	37.09	36.42	36.69	202263
2022-10-11	36.46	36.95	36.21	36.40	543382
2022-10-12	36.44	36.60	36.32	36.33	469956
2022-10-13	35.51	37.37	35.46	37.21	192870
2022-10-14	37.42	37.58	36.27	36.32	168409
2022-10-17	36.95	37.33	36.95	37.22	204292
2022-10-18	38.04	38.09	37.34	37.68	148379
2022-10-19	37.42	37.66	37.03	37.30	167104
2022-10-20	37.31	37.73	36.93	37.02	318410
2022-10-21	36.95	37.94	36.82	37.88	425044
2022-10-24	38.05	38.54	37.77	38.35	1598104
2022-10-25	38.37	39.06	38.37	39.02	163530
2022-10-26	38.66	39.37	38.66	38.78	86191
2022-10-27	39.00	39.13	38.62	38.65	212581
2022-10-28	38.64	39.57	38.64	39.51	112959
2022-10-31	39.29	39.50	39.20	39.28	130191
2022-11-01	39.71	39.73	39.05	39.20	190071
2022-11-02	39.13	39.53	38.16	38.18	192385
2022-11-03	37.72	38.11	37.54	37.82	154879
2022-11-04	38.42	38.54	37.61	38.24	197618
2022-11-07	38.38	38.72	38.17	38.65	298572
2022-11-08	38.76	39.19	38.44	38.86	161459
2022-11-09	38.59	38.77	38.04	38.11	127029
2022-11-10	39.54	40.29	39.39	40.26	195294
2022-11-11	40.31	40.74	40.18	40.65	109199
2022-11-14	40.49	40.78	40.20	40.24	224670
2022-11-15	40.88	40.97	40.26	40.61	377246
2022-11-16	40.44	40.44	40.16	40.21	306395
2022-11-17	39.76	40.16	39.71	40.10	80603
2022-11-18	40.42	40.42	40.00	40.28	208438
2022-11-21	40.11	40.20	39.91	40.11	94383
2022-11-22	40.29	40.70	40.20	40.69	123201
2022-11-23	40.67	41.00	40.64	40.91	139660
2022-11-25	40.84	41.00	40.84	40.94	28799
2022-11-28	40.60	40.76	40.24	40.34	70601
2022-11-29	40.32	40.46	40.11	40.27	153948
2022-11-30	40.26	41.50	40.09	41.50	128496
2022-12-01	41.60	41.71	41.22	41.50	104424
2022-12-02	40.92	41.52	40.92	41.40	173213
2022-12-05	41.14	41.14	40.45	40.61	235689
2022-12-06	40.60	40.60	39.82	40.06	205311
2022-12-07	39.95	40.29	39.89	40.05	143439
2022-12-08	40.25	40.50	40.10	40.37	118909
2022-12-09	40.36	40.49	40.05	40.08	75262
2022-12-12	40.09	40.65	40.08	40.47	300878
2022-12-13	41.51	41.60	40.53	40.80	171320
2022-12-14	40.85	41.17	40.32	40.58	151710
2022-12-15	40.16	40.17	39.44	39.62	109878
2022-12-16	39.26	39.43	38.89	39.14	545025
2022-12-19	39.19	39.19	38.61	38.79	128858
2022-12-20	38.71	39.02	38.55	38.86	99368
2022-12-21	39.08	39.57	39.07	39.45	152070
2022-12-22	39.10	39.10	38.28	38.86	180988
2022-12-23	38.79	39.11	38.61	39.11	298200
2022-12-27	39.14	39.14	38.84	38.94	126949
2022-12-28	38.97	39.10	38.41	38.44	262702
2022-12-29	38.69	39.19	38.69	39.12	110106
2022-12-30	38.89	39.01	38.61	39.01	143783
2023-01-03	39.21	39.37	38.49	38.76	182135
2023-01-04	38.94	39.26	38.68	39.06	133111
2023-01-05	38.83	38.83	38.56	38.59	309874
2023-01-06	38.90	39.57	38.67	39.47	151873
2023-01-09	39.66	40.03	39.43	39.43	102567
2023-01-10	39.43	39.74	39.25	39.74	64384
2023-01-11	39.86	40.28	39.86	40.28	804773
2023-01-12	40.38	40.53	39.92	40.42	278742
2023-01-13	40.01	40.64	40.01	40.58	242876
2023-01-17	40.57	40.79	40.49	40.55	112657
2023-01-18	40.70	40.84	39.94	39.94	104591
2023-01-19	39.70	39.80	39.45	39.56	1252936
2023-01-20	39.76	40.34	39.56	40.34	158047
2023-01-23	40.38	40.99	40.32	40.82	95301
2023-01-24	40.63	40.83	40.52	40.75	109377
2023-01-25	40.30	40.83	40.10	40.81	90850
2023-01-26	41.12	41.25	40.78	41.22	186590
2023-01-27	41.09	41.58	41.09	41.35	89794
2023-01-30	41.04	41.31	40.82	40.83	151847
2023-01-31	40.95	41.51	40.88	41.51	118292
2023-02-01	41.34	42.31	41.12	42.00	164919
2023-02-02	42.43	42.74	42.25	42.55	396375
2023-02-03	42.01	42.61	42.01	42.18	427733
2023-02-06	41.94	42.04	41.74	41.87	207778
2023-02-07	41.74	42.52	41.64	42.40	256032
2023-02-08	42.25	42.38	41.93	41.99	104687
2023-02-09	42.34	42.39	41.49	41.58	75773
2023-02-10	41.43	41.73	41.39	41.69	218639
2023-02-13	41.76	42.22	41.76	42.22	551810
2023-02-14	42.06	42.53	41.86	42.25	143756
2023-02-15	42.00	42.43	41.99	42.40	106159
2023-02-16	41.90	42.31	41.84	41.84	136322
2023-02-17	41.63	41.77	41.44	41.76	106150
2023-02-21	41.32	41.41	40.83	40.86	83146
2023-02-22	40.94	41.09	40.71	40.84	103254
2023-02-23	41.17	41.23	40.63	41.06	257563
2023-02-24	40.53	40.74	40.39	40.65	47024
2023-02-27	41.03	41.13	40.67	40.76	68788
2023-02-28	40.71	40.89	40.60	40.60	95502
2023-03-01	40.54	40.65	40.32	40.43	64425
2023-03-02	40.24	40.81	40.18	40.73	112347
2023-03-03	40.89	41.38	40.86	41.37	57076
2023-03-06	41.41	41.64	41.31	41.35	65619
2023-03-07	41.32	41.40	40.69	40.74	100303
2023-03-08	40.83	40.89	40.58	40.81	56613
2023-03-09	40.84	41.00	39.91	40.00	159532
2023-03-10	39.98	40.03	39.11	39.29	169284
2023-03-13	38.92	39.67	38.73	39.14	142513
2023-03-14	39.70	39.99	39.34	39.83	90775
2023-03-15	39.10	39.47	38.91	39.46	290335
2023-03-16	39.17	40.14	39.15	40.12	240418
2023-03-17	39.92	39.92	39.45	39.60	90839
2023-03-20	39.68	40.09	39.68	40.03	985384
2023-03-21	40.49	40.63	40.31	40.59	91229
2023-03-22	40.56	40.88	39.86	39.70	266752
2023-03-23	40.01	40.39	39.49	39.84	159317
2023-03-24	39.59	39.97	39.33	39.95	128151
2023-03-27	40.22	40.31	40.00	40.10	96728
2023-03-28	40.07	40.12	39.84	40.03	60492
2023-03-29	40.47	40.58	40.32	40.57	112892
2023-03-30	40.83	40.88	40.61	40.82	57537
2023-03-31	40.90	41.46	40.90	41.44	47269
2023-04-03	41.45	41.64	41.33	41.61	51643
2023-04-04	41.67	41.67	41.18	41.28	50198
2023-04-05	41.21	41.21	40.94	41.13	51788
2023-04-06	41.02	41.27	40.94	41.23	58953
2023-04-10	40.97	41.31	40.97	41.30	47126
2023-04-11	41.46	41.55	41.30	41.40	103972
2023-04-12	41.61	41.66	41.19	41.25	69046
2023-04-13	41.43	41.82	41.31	41.80	72277
2023-04-14	41.84	42.00	41.47	41.73	81662
2023-04-17	41.74	41.85	41.59	41.85	132653
2023-04-18	42.00	42.04	41.79	41.92	42126
2023-04-19	41.66	41.91	41.66	41.87	56465
2023-04-20	41.56	41.75	41.44	41.55	100975
2023-04-21	41.60	41.66	41.40	41.62	238187
2023-04-24	41.55	41.68	41.43	41.61	53963
2023-04-25	41.38	41.41	40.84	40.84	126899
2023-04-26	40.94	41.05	40.64	40.68	130190
2023-04-27	40.89	41.46	40.89	41.44	54690
2023-04-28	41.35	41.78	41.35	41.78	85528
2023-05-01	41.70	41.95	41.70	41.77	105918
2023-05-02	41.64	41.64	40.95	41.24	59728
2023-05-03	41.27	41.47	40.90	40.92	41841
2023-05-04	40.79	40.80	40.44	40.55	47048
2023-05-05	40.91	41.43	40.91	41.34	42559
2023-05-08	41.37	41.40	41.21	41.34	45289
2023-05-09	41.15	41.29	41.15	41.20	43993
2023-05-10	41.45	41.52	40.98	41.33	69016
2023-05-11	41.23	41.24	41.03	41.23	69470
2023-05-12	41.36	41.37	40.95	41.20	41991
2023-05-15	41.26	41.42	41.08	41.39	42855
2023-05-16	41.25	41.32	41.02	41.02	49488
2023-05-17	41.22	41.60	41.07	41.58	64136
2023-05-18	41.51	42.01	41.51	41.98	121323
2023-05-19	42.06	42.10	41.76	41.87	108558
2023-05-22	41.86	42.06	41.82	41.91	279781
2023-05-23	41.80	41.92	41.52	41.53	60694
2023-05-24	41.35	41.40	41.12	41.23	78004
2023-05-25	41.56	41.72	41.37	41.59	58059
2023-05-26	41.65	42.22	41.65	42.15	80417
2023-05-30	42.34	42.37	42.04	42.18	168994
2023-05-31	41.93	42.00	41.73	41.88	99151
2023-06-01	41.91	42.40	41.78	42.27	107715
2023-06-02	42.60	43.06	42.60	43.00	71107
2023-06-05	42.98	43.13	42.82	43.00	126431
2023-06-06	42.85	43.09	42.83	42.91	147938
2023-06-07	42.93	43.08	42.78	42.84	131497
2023-06-08	42.84	43.06	42.72	43.03	93664
2023-06-09	43.12	43.29	42.96	43.04	132420
2023-06-12	43.13	43.42	43.05	43.41	71452
2023-06-13	43.62	43.79	43.59	43.76	95129
2023-06-14	43.77	43.93	43.36	43.75	83784
2023-06-15	43.62	44.40	43.62	44.29	49432
2023-06-16	44.50	44.50	44.09	44.13	33659
2023-06-20	43.93	43.99	43.68	43.88	70258
2023-06-21	43.74	43.86	43.63	43.67	75306
2023-06-22	43.56	43.82	43.50	43.82	57155
2023-06-23	43.43	43.62	43.38	43.41	32634
2023-06-26	43.38	43.63	43.28	43.28	64335
2023-06-27	43.37	43.88	43.37	43.85	85574
2023-06-28	43.72	43.96	43.67	43.86	97336
2023-06-29	43.85	44.08	43.85	44.06	129112
2023-06-30	44.39	44.67	44.39	44.56	30258
2023-07-03	44.54	44.66	44.54	44.66	19170
2023-07-05	44.42	44.61	44.42	44.51	98988
2023-07-06	44.12	44.15	43.83	44.14	83013
2023-07-07	44.04	44.47	44.04	44.07	45384
2023-07-10	44.04	44.27	44.04	44.27	92382
2023-07-11	44.36	44.63	44.30	44.61	39878
2023-07-12	44.99	45.08	44.83	44.90	48289
2023-07-13	45.14	45.37	45.14	45.34	254364
2023-07-14	45.41	45.47	45.17	45.23	78756
2023-07-17	45.20	45.54	45.19	45.46	113748
2023-07-18	45.40	45.91	45.40	45.85	134284
2023-07-19	45.93	46.05	45.85	45.93	114298
2023-07-20	45.86	45.93	45.59	45.66	622464
2023-07-21	45.87	45.87	45.64	45.64	83602
2023-07-24	45.71	45.86	45.65	45.79	285989
2023-07-25	45.86	46.08	45.82	45.95	237392
2023-07-26	45.74	45.99	45.65	45.83	138024
2023-07-27	46.16	46.23	45.45	45.55	44329
2023-07-28	45.83	46.02	45.79	45.97	42455
2023-07-31	46.04	46.11	45.94	46.09	65447
2023-08-01	45.92	46.02	45.85	45.99	71455
2023-08-02	45.63	45.65	45.27	45.37	58784
2023-08-03	45.15	45.43	45.09	45.30	63284
2023-08-04	45.43	45.66	45.00	45.03	150253
2023-08-07	45.20	45.40	45.14	45.39	50188
2023-08-08	45.08	45.23	44.80	45.20	125930
2023-08-09	45.15	45.19	44.81	44.88	43602
2023-08-10	45.17	45.45	44.75	44.90	55497
2023-08-11	44.67	44.99	44.67	44.86	49346
2023-08-14	44.76	45.11	44.73	45.11	72990
2023-08-15	44.92	44.92	44.54	44.59	46757
2023-08-16	44.51	44.69	44.25	44.25	37905
2023-08-17	44.37	44.43	43.86	43.93	74606
2023-08-18	43.56	44.04	43.56	43.93	66266
2023-08-21	44.18	44.31	43.86	44.24	48140
2023-08-22	44.41	44.41	44.02	44.07	90162
2023-08-23	44.15	44.63	44.15	44.59	700694
2023-08-24	44.73	44.80	43.99	43.99	81073
2023-08-25	44.15	44.40	43.81	44.26	55348
2023-08-28	44.50	44.62	44.38	44.56	79811
2023-08-29	44.51	45.22	44.51	45.19	290537
2023-08-30	45.21	45.46	45.21	45.38	44176
2023-08-31	45.47	45.61	45.37	45.37	331950
2023-09-01	45.66	45.75	45.44	45.55	37540
2023-09-05	45.49	45.54	45.33	45.33	71850
2023-09-06	45.21	45.29	44.83	45.04	76439
2023-09-07	44.71	44.96	44.69	44.88	92141
2023-09-08	44.88	45.10	44.88	44.98	69878
2023-09-11	45.21	45.29	45.08	45.21	57431
2023-09-12	45.05	45.23	44.94	44.99	67731
2023-09-13	44.99	45.12	44.90	45.01	56633
2023-09-14	45.27	45.51	45.18	45.45	108630
2023-09-15	45.31	45.31	44.85	44.87	55602
2023-09-18	44.81	45.01	44.79	44.92	50091
2023-09-19	44.82	44.86	44.56	44.81	119076
2023-09-20	44.92	44.96	44.39	44.39	49537
2023-09-21	44.09	44.17	43.67	43.67	59768
2023-09-22	43.81	43.96	43.62	43.62	336098
2023-09-25	43.50	43.85	43.50	43.66	56973
2023-09-26	43.34	43.43	42.97	43.03	59487
2023-09-27	43.14	43.29	42.83	43.11	129945
2023-09-28	43.05	43.58	43.04	43.44	39430
2023-09-29	43.75	43.75	43.20	43.32	131113
2023-10-02	43.26	43.39	42.99	43.22	99749
2023-10-03	43.01	43.14	42.47	42.63	87910
2023-10-04	42.65	42.94	42.49	42.90	64590
2023-10-05	42.87	42.93	42.55	42.86	38365
2023-10-06	42.66	43.56	42.52	43.38	42689
2023-10-09	43.17	43.75	43.16	43.69	54800
2023-10-10	43.80	44.21	43.78	43.96	52468
2023-10-11	44.04	44.15	43.82	44.14	33035
2023-10-12	44.17	44.17	43.58	43.81	78838
2023-10-13	43.93	44.05	43.45	43.56	48981
2023-10-16	43.78	44.16	43.78	44.04	54944
2023-10-17	43.73	44.34	43.73	44.15	413849
2023-10-18	43.93	44.02	43.44	43.52	56738
2023-10-19	43.66	43.68	43.01	43.13	150451
2023-10-20	43.01	43.04	42.54	42.57	317878
2023-10-23	42.36	42.79	42.17	42.46	128729
2023-10-24	42.62	42.85	42.43	42.70	222944
2023-10-25	42.56	42.57	42.10	42.17	133465
2023-10-26	42.10	42.13	41.60	41.70	80433
2023-10-27	41.81	41.88	41.38	41.50	105297
2023-10-30	41.84	42.06	41.62	41.94	203655
2023-10-31	42.01	42.25	41.81	42.23	242295
2023-11-01	42.29	42.71	42.24	42.63	130781
2023-11-02	42.96	43.41	42.96	43.39	167163
2023-11-03	43.57	44.02	43.57	43.88	47158
2023-11-06	43.90	43.99	43.71	43.89	87430
2023-11-07	43.87	44.08	43.79	44.00	120962
2023-11-08	44.01	44.12	43.82	44.00	114500
2023-11-09	44.08	44.08	43.61	43.62	66657
2023-11-10	43.82	44.38	43.75	44.36	53838
2023-11-13	44.23	44.41	44.15	44.32	95923
2023-11-14	44.95	45.40	44.95	45.28	140364
2023-11-15	45.43	45.61	45.31	45.35	85198
2023-11-16	45.28	45.40	45.10	45.31	138927
2023-11-17	45.33	45.48	45.27	45.41	172530
2023-11-20	45.34	45.84	45.34	45.76	154770
2023-11-21	45.59	45.64	45.51	45.59	140843
2023-11-22	45.74	45.90	45.68	45.77	194765
2023-11-24	45.79	45.85	45.77	45.85	28487
2023-11-27	45.74	45.89	45.72	45.79	61863
2023-11-28	45.75	45.97	45.69	45.82	72175
2023-11-29	46.06	46.19	45.81	45.84	122269
2023-11-30	45.91	46.05	45.75	46.04	340272
2023-12-01	45.96	46.47	45.91	46.44	123029
2023-12-04	46.11	46.31	46.05	46.27	161997
2023-12-05	46.14	46.33	46.09	46.23	132004
2023-12-06	46.43	46.45	45.97	45.99	154396
2023-12-07	46.15	46.33	46.11	46.29	49609
2023-12-08	46.16	46.60	46.16	46.56	95998
2023-12-11	46.45	46.78	46.45	46.78	124297
2023-12-12	46.70	47.02	46.65	46.98	66266
2023-12-13	47.00	47.68	46.97	47.68	89309
2023-12-14	47.98	48.19	47.78	47.99	103749
2023-12-15	47.97	48.05	47.83	47.93	68084
2023-12-18	48.04	48.19	48.02	48.13	70634
2023-12-19	48.18	48.47	48.18	48.28	98212
2023-12-20	48.19	48.44	47.60	47.62	89907
2023-12-21	47.98	48.12	47.70	48.11	101683
2023-12-22	48.22	48.33	47.99	48.18	85413
2023-12-26	48.22	48.46	48.22	48.37	97304
2023-12-27	48.39	48.47	48.29	48.37	102070
2023-12-28	48.41	48.50	48.40	48.44	51380
2023-12-29	48.39	48.47	48.11	48.29	81027
2024-01-02	47.89	48.10	47.79	47.98	114796
2024-01-03	47.73	47.79	47.50	47.53	127728
2024-01-04	47.46	47.73	47.36	47.39	77613
2024-01-05	47.36	47.73	47.34	47.49	112252
2024-01-08	47.53	48.22	47.53	48.22	79729
2024-01-09	47.92	48.23	47.88	48.11	77352
2024-01-10	48.13	48.47	48.09	48.40	78727
2024-01-11	48.45	48.50	47.94	48.43	48889
2024-01-12	48.54	48.65	48.29	48.43	110506
2024-01-16	48.24	48.47	48.09	48.30	80390
2024-01-17	47.97	48.06	47.81	48.03	94275
2024-01-18	48.22	48.47	48.00	48.42	106099
2024-01-19	48.59	49.10	48.50	49.09	104186
2024-01-22	49.27	49.40	49.21	49.30	70905
2024-01-23	49.36	49.43	49.21	49.39	59535
2024-01-24	49.69	49.76	49.33	49.33	139452
2024-01-25	49.56	49.62	49.30	49.55	277054
2024-01-26	49.51	49.66	49.40	49.51	507692
2024-01-29	49.51	49.92	49.49	49.92	112354
2024-01-30	49.84	49.99	49.84	49.92	57290
2024-01-31	49.70	49.79	49.16	49.16	100861
2024-02-01	49.30	49.77	49.22	49.77	103580
2024-02-02	49.74	50.33	49.71	50.18	350772
2024-02-05	50.11	50.11	49.67	49.93	99771
2024-02-06	50.01	50.08	49.86	50.06	58586
2024-02-07	50.31	50.55	50.24	50.52	46328
2024-02-08	50.52	50.67	50.49	50.63	68700
2024-02-09	50.75	51.03	50.72	51.01	138116
2024-02-12	50.97	51.24	50.96	51.01	172932
2024-02-13	50.20	50.48	49.92	50.26	104427
2024-02-14	50.61	50.77	50.33	50.75	76851
2024-02-15	50.95	51.25	50.88	51.25	103956
2024-02-16	51.14	51.34	50.92	50.96	85375
2024-02-20	50.74	50.74	50.41	50.60	85699
2024-02-21	50.38	50.54	50.19	50.54	51467
2024-02-22	51.22	51.76	51.19	51.68	102864
2024-02-23	51.81	51.87	51.64	51.69	265039
2024-02-26	51.79	51.84	51.66	51.69	118100
2024-02-27	51.71	51.79	51.61	51.76	75392
2024-02-28	51.58	51.82	51.58	51.76	166301
2024-02-29	52.01	52.13	51.69	51.97	390974
2024-03-01	52.07	52.57	52.04	52.56	69341
2024-03-04	52.54	52.73	52.53	52.55	450316
2024-03-05	52.26	52.33	51.77	52.01	312555
2024-03-06	52.42	52.57	52.20	52.38	144781
2024-03-07	52.65	52.98	52.59	52.93	115616
2024-03-08	53.00	53.21	52.46	52.49	70916
2024-03-11	52.38	52.49	52.14	52.46	56306
2024-03-12	52.65	53.07	52.45	53.01	109643
2024-03-13	53.06	53.17	52.92	53.06	76582
2024-03-14	53.16	53.17	52.58	52.85	687926
2024-03-15	52.55	52.69	52.35	52.45	779186
2024-03-18	52.86	53.00	52.73	52.77	131223
2024-03-19	52.63	53.12	52.60	53.08	107915
2024-03-20	53.09	53.69	53.07	53.48	122513
2024-03-21	53.81	54.00	53.78	53.82	90199
2024-03-22	53.80	53.85	53.66	53.72	79656
2024-03-25	53.61	53.68	53.53	53.54	91437
2024-03-26	53.64	53.71	53.37	53.37	105281
2024-03-27	53.71	53.80	53.47	53.80	128280
2024-03-28	53.82	53.96	53.79	53.81	285206
2024-04-01	53.90	53.94	53.62	53.74	61946
2024-04-02	53.21	53.34	53.06	53.34	113814
2024-04-03	53.18	53.60	53.18	53.44	93265
2024-04-04	53.87	53.91	52.75	52.78	1833259
2024-04-05	52.92	53.49	52.87	53.31	124291
2024-04-08	53.37	53.44	53.25	53.33	90559
2024-04-09	53.53	53.53	52.82	53.30	94378
2024-04-10	52.67	52.98	52.57	52.75	189666
2024-04-11	52.93	53.26	52.54	53.16	106234
2024-04-12	52.78	52.85	52.20	52.38	68316
2024-04-15	52.81	52.83	51.61	51.69	82667
2024-04-16	51.72	51.84	51.43	51.56	87861
2024-04-17	51.83	51.89	51.19	51.27	92111
2024-04-18	51.40	51.68	51.09	51.19	106402
2024-04-19	51.10	51.28	50.60	50.75	548929
2024-04-22	51.05	51.55	50.81	51.29	68971
2024-04-23	51.47	51.99	51.43	51.90	381030
2024-04-24	52.06	52.14	51.70	51.96	99243
2024-04-25	51.29	51.83	51.17	51.76	106797
2024-04-26	51.97	52.33	51.91	52.18	48791
2024-04-29	52.34	52.43	52.13	52.39	77354
2024-04-30	52.21	52.27	51.45	51.45	94800
2024-05-01	51.43	52.09	51.20	51.30	69649
2024-05-02	51.66	51.87	51.26	51.79	70870
2024-05-03	52.49	52.66	52.28	52.55	55835
2024-05-06	52.79	53.13	52.76	53.13	83640
2024-05-07	53.17	53.27	53.06	53.10	72486
2024-05-08	52.89	53.18	52.89	53.11	75508
2024-05-09	53.14	53.48	53.05	53.48	49710
2024-05-10	53.64	53.76	53.50	53.58	68248
2024-05-13	53.81	53.81	53.53	53.58	35380
2024-05-14	53.57	53.90	53.55	53.90	67245
2024-05-15	54.21	54.66	54.17	54.63	53177
2024-05-16	54.64	54.74	54.43	54.44	51638
2024-05-17	54.45	54.50	54.32	54.49	56666
2024-05-20	54.50	54.80	54.50	54.67	42403
2024-05-21	54.53	54.74	54.53	54.71	58662
2024-05-22	54.71	54.73	54.31	54.50	81387
2024-05-23	54.79	54.79	54.10	54.21	85057
2024-05-24	54.40	54.69	54.36	54.63	96228
2024-05-28	54.76	54.76	54.33	54.60	369785
2024-05-29	54.14	54.38	54.14	54.27	50348
2024-05-30	54.10	54.17	53.79	53.89	45184
2024-05-31	54.01	54.25	53.40	54.17	38620
2024-06-03	54.47	54.47	53.77	54.26	129120
2024-06-04	54.07	54.17	53.82	54.09	55217
2024-06-05	54.41	54.82	54.25	54.82	39802
2024-06-06	54.82	54.88	54.60	54.72	306401
2024-06-07	54.53	54.88	54.53	54.60	134080
2024-06-10	54.49	54.86	54.49	54.69	59225
2024-06-11	54.45	54.83	54.29	54.83	743175
2024-06-12	55.42	55.59	55.25	55.32	54395
2024-06-13	55.56	55.56	55.14	55.48	324619
2024-06-14	55.30	55.41	55.16	55.41	34855
2024-06-17	55.39	56.00	55.32	55.89	54523
2024-06-18	55.91	56.08	55.86	56.08	53940
2024-06-20	56.19	56.19	55.59	55.75	63361
2024-06-21	55.79	55.79	55.52	55.67	42221
2024-06-24	55.67	55.88	55.50	55.50	44575
2024-06-25	55.67	55.68	55.45	55.68	44330
2024-06-26	55.55	55.74	55.52	55.74	108206
2024-06-27	55.70	55.86	55.65	55.81	36413
2024-06-28	56.00	56.28	55.67	55.69	35477
2024-07-01	55.90	55.90	55.52	55.81	43467
2024-07-02	55.69	56.09	55.67	56.09	79795
2024-07-03	56.04	56.30	56.04	56.28	41424
2024-07-05	56.28	56.55	56.23	56.51	133180
2024-07-08	56.64	56.67	56.50	56.61	121103
2024-07-09	56.66	56.76	56.59	56.61	79400
2024-07-10	56.77	57.15	56.68	57.15	44534
2024-07-11	57.24	57.36	56.80	56.94	54312
2024-07-12	57.02	57.62	57.02	57.26	72202
2024-07-15	57.47	57.78	57.25	57.38	67368
2024-07-16	57.58	57.89	57.55	57.86	69607
2024-07-17	57.19	57.39	56.99	57.00	120133
2024-07-18	57.15	57.27	56.26	56.53	321784
2024-07-19	56.41	56.64	56.12	56.18	37064
2024-07-22	56.57	56.82	56.35	56.78	52239
2024-07-23	56.75	56.97	56.67	56.72	47085
2024-07-24	56.24	56.27	55.39	55.45	69596
2024-07-25	55.50	56.12	55.08	55.27	68886
2024-07-26	55.80	56.24	55.73	56.06	89471
2024-07-29	56.15	56.26	55.84	55.97	56014
2024-07-30	56.06	56.19	55.32	55.64	61127
2024-07-31	56.36	56.83	56.23	56.55	95131
2024-08-01	56.66	56.87	55.23	55.61	54280
2024-08-02	54.69	54.71	54.00	54.48	172312
2024-08-05	52.08	53.58	51.95	52.89	117373
2024-08-06	53.14	54.22	53.02	53.50	168668
2024-08-07	54.13	54.35	52.99	53.00	434408
2024-08-08	53.64	54.35	53.46	54.27	585439
2024-08-09	54.23	54.69	54.08	54.54	63000
2024-08-12	54.70	54.80	54.32	54.55	87794
2024-08-13	54.92	55.54	54.84	55.53	58367
2024-08-14	55.65	55.84	55.45	55.67	55459
2024-08-15	56.40	56.70	56.28	56.64	49563
2024-08-16	56.44	56.87	56.44	56.77	60138
2024-08-19	56.87	57.32	56.83	57.32	149911
2024-08-20	57.24	57.41	57.04	57.17	215302
2024-08-21	57.31	57.53	57.16	57.48	150493
2024-08-22	57.65	57.72	56.89	57.02	70373
2024-08-23	57.34	57.77	57.27	57.72	89162
2024-08-26	57.81	57.89	57.39	57.50	133178
2024-08-27	57.35	57.62	57.29	57.57	41295
2024-08-28	57.48	57.50	56.89	57.16	57845
2024-08-29	57.39	57.75	57.16	57.24	63146
2024-08-30	57.42	57.78	57.11	57.72	53814
2024-09-03	57.44	57.44	56.37	56.55	88891
2024-09-04	56.28	56.66	56.21	56.37	41826
2024-09-05	56.35	56.51	55.89	56.14	223850
2024-09-06	56.18	56.37	55.16	55.21	48425
2024-09-09	55.64	55.91	55.47	55.80	65665
2024-09-10	55.94	55.98	55.43	55.92	105700
2024-09-11	55.92	56.64	55.08	56.56	67104
2024-09-12	56.63	57.15	56.43	57.08	55826
2024-09-13	57.24	57.63	57.24	57.50	68201
2024-09-16	57.43	57.65	57.34	57.63	72656
2024-09-17	57.85	58.05	57.58	57.75	48266
2024-09-18	57.75	58.22	57.54	57.61	114660
2024-09-19	58.57	58.73	58.30	58.56	104781
2024-09-20	58.44	58.52	58.25	58.45	43809
2024-09-23	58.58	58.65	58.45	58.63	54377
2024-09-24	58.73	58.79	58.43	58.52	118687
2024-09-25	58.60	58.63	58.36	58.43	72510
2024-09-26	58.80	58.85	58.44	58.69	91165
2024-09-27	58.78	58.84	58.49	58.58	82133
2024-09-30	58.47	58.84	58.24	58.77	82175
2024-10-01	58.71	58.71	57.96	58.25	65945
2024-10-02	58.04	58.39	57.91	58.26	48897
2024-10-03	58.09	58.36	57.99	58.25	121030
2024-10-04	58.68	58.83	58.31	58.80	50696
2024-10-07	58.63	58.67	58.22	58.29	115856
2024-10-08	58.52	58.85	58.47	58.78	48185
2024-10-09	58.84	59.34	58.78	59.31	52502
2024-10-10	59.15	59.38	59.08	59.23	90989
2024-10-11	59.30	59.74	59.30	59.69	332199
2024-10-14	59.83	60.26	59.82	60.17	38977
2024-10-15	60.17	60.22	59.64	59.71	47367
2024-10-16	59.76	59.99	59.64	59.93	81535
2024-10-17	60.27	60.27	59.95	59.98	50298
2024-10-18	60.11	60.16	59.93	60.05	60648
2024-10-21	60.00	60.11	59.67	59.91	62444
2024-10-22	59.63	59.96	59.57	59.86	41602
2024-10-23	59.59	59.67	58.91	59.25	93040
2024-10-24	59.41	59.41	59.13	59.34	50602
2024-10-25	59.64	59.88	59.26	59.29	151194
2024-10-28	59.65	59.72	59.53	59.54	149356
2024-10-29	59.46	59.76	59.29	59.66	43524
2024-10-30	59.55	59.80	59.45	59.45	230648
2024-10-31	59.15	59.15	58.44	58.44	53727
2024-11-01	58.77	59.12	58.66	58.70	77307
2024-11-04	58.71	58.93	58.54	58.66	64017
2024-11-05	58.75	59.43	58.75	59.43	35866
2024-11-06	60.72	61.06	60.40	60.99	237867
2024-11-07	61.32	61.66	61.32	61.57	129350
2024-11-08	61.55	61.92	61.55	61.83	262395
2024-11-11	61.98	61.98	61.73	61.87	78196
2024-11-12	61.82	62.01	61.52	61.68	47903
2024-11-13	61.77	61.96	61.57	61.72	41838
2024-11-14	61.72	61.72	61.31	61.35	51824
2024-11-15	60.98	60.98	60.34	60.48	115121
2024-11-18	60.55	60.87	60.46	60.69	62591
2024-11-19	60.32	60.99	60.30	60.96	101482
2024-11-20	61.04	61.10	60.56	61.06	58529
2024-11-21	61.40	61.76	60.98	61.66	69619
2024-11-22	61.67	61.98	61.67	61.96	157304
2024-11-25	62.43	62.60	62.08	62.24	135164
2024-11-26	62.36	62.59	62.26	62.54	84689
2024-11-27	62.45	62.45	62.05	62.22	154193
2024-11-29	62.32	62.67	62.32	62.55	32015
2024-12-02	62.59	62.75	62.55	62.70	98900
2024-12-03	62.68	62.86	62.65	62.83	241022
2024-12-04	63.03	63.23	62.96	63.23	179354
2024-12-05	63.18	63.29	63.02	63.02	127361
2024-12-06	63.18	63.35	63.18	63.26	117604
2024-12-09	63.18	63.18	62.65	62.67	60382
2024-12-10	62.69	62.69	62.16	62.21	592321
2024-12-11	62.56	62.77	62.51	62.69	76177
2024-12-12	62.62	62.66	62.40	62.41	66906
2024-12-13	62.63	62.68	62.20	62.34	58070
2024-12-16	62.49	62.67	62.47	62.35	228419
2024-12-17	62.03	62.16	61.88	61.99	131735
2024-12-18	62.08	62.22	60.11	60.16	122440
2024-12-19	60.66	60.79	60.09	60.09	129857
2024-12-20	59.81	61.27	59.81	60.87	122167
2024-12-23	60.91	61.28	60.56	61.23	118298
2024-12-24	61.34	61.84	61.30	61.83	64131
2024-12-26	61.69	62.00	61.59	61.89	93036
2024-12-27	61.56	61.56	60.82	61.22	73908
2024-12-30	60.54	60.91	60.16	60.61	98539
2024-12-31	60.79	60.83	60.22	60.35	153904
2025-01-02	60.70	60.96	59.98	60.34	144909
2025-01-03	60.67	61.19	60.58	61.15	72507
2025-01-06	61.64	61.94	61.40	61.50	113208
2025-01-07	61.78	61.78	60.60	60.73	100230
2025-01-08	60.80	60.96	60.46	60.85	213659
2025-01-10	60.43	60.43	59.78	59.98	118073
2025-01-13	59.45	60.07	59.39	60.04	198257
2025-01-14	60.40	60.46	59.85	60.20	152521
2025-01-15	61.14	61.42	61.00	61.29	81765
2025-01-16	61.47	61.54	61.24	61.28	166332
2025-01-17	61.93	61.98	61.74	61.83	128461
2025-01-21	62.12	62.31	61.91	62.31	205016
2025-01-22	62.64	62.80	62.56	62.67	105760
2025-01-23	62.61	63.02	62.54	62.98	119754
2025-01-24	63.12	63.19	62.79	62.92	151246
2025-01-27	61.46	62.12	61.46	62.07	67431
2025-01-28	62.17	62.81	61.88	62.75	112324
2025-01-29	62.62	62.67	62.19	62.42	99540
2025-01-30	62.64	62.93	62.41	62.76	124182
2025-01-31	63.10	63.28	62.35	62.41	91163
2025-02-03	61.33	62.26	61.26	62.05	107983
2025-02-04	61.98	62.49	61.98	62.47	93652
2025-02-05	62.43	62.91	62.35	62.91	73922
2025-02-06	63.13	63.13	62.73	63.09	224395
2025-02-07	63.21	63.30	62.51	62.54	98013
2025-02-10	62.98	63.11	62.86	63.01	87348
2025-02-11	62.79	63.10	62.79	63.03	52128
2025-02-12	62.40	63.01	62.40	62.91	56556
2025-02-13	63.14	63.74	63.08	63.72	76726
2025-02-14	63.71	63.84	63.68	63.79	109155
2025-02-18	63.84	63.95	63.66	63.95	81054
2025-02-19	63.78	63.98	63.62	63.94	54381
2025-02-20	63.78	63.78	63.24	63.53	107811
2025-02-21	63.61	63.61	62.39	62.39	98021
2025-02-24	62.57	62.64	61.99	62.11	113999
2025-02-25	62.11	62.17	61.48	61.87	93046
2025-02-26	62.07	62.48	61.69	61.91	106727
2025-02-27	62.23	62.27	60.92	60.93	392218
2025-02-28	60.94	61.85	60.64	61.81	256241
2025-03-03	61.97	62.17	60.29	60.65	191793
2025-03-04	60.20	60.81	59.40	59.95	130247
2025-03-05	59.92	60.69	59.51	60.56	131173
2025-03-06	59.72	60.17	59.11	59.36	120486
2025-03-07	59.16	59.78	58.60	59.73	206057
2025-03-10	58.83	59.00	57.56	58.00	223347
2025-03-11	57.97	58.27	57.18	57.63	176819
2025-03-12	58.27	58.32	57.34	57.85	152149
2025-03-13	57.79	57.79	56.80	56.95	120414
2025-03-14	57.44	58.27	57.44	58.24	156782
2025-03-17	58.16	59.00	58.16	58.58	1008258
2025-03-18	58.29	58.29	57.72	57.91	161383
2025-03-19	58.09	58.96	57.94	58.57	186547
2025-03-20	58.17	58.92	58.17	58.39	203845
2025-03-21	58.00	58.53	57.83	58.50	183924
2025-03-24	59.15	59.57	59.15	59.52	97432
2025-03-25	59.59	59.72	59.43	59.59	62206
2025-03-26	59.55	59.64	58.74	58.90	133708
2025-03-27	58.71	59.08	58.46	58.66	104825
2025-03-28	58.46	58.49	57.47	57.53	88150
2025-03-31	56.85	57.98	56.60	57.88	198233
2025-04-01	57.63	58.25	57.32	58.09	146939
2025-04-02	57.49	58.78	57.40	58.62	178719
2025-04-03	56.39	56.66	55.49	55.53	300545
2025-04-04	53.92	54.10	52.26	52.34	401215
2025-04-07	50.47	54.00	49.97	52.14	574793
2025-04-08	54.03	54.32	50.62	51.37	324100
2025-04-09	51.06	56.47	50.96	56.23	417302
2025-04-10	54.95	55.12	52.73	54.30	263909
2025-04-11	54.17	55.44	53.80	55.24	133769
2025-04-14	56.27	56.27	55.17	55.65	121478
2025-04-15	55.69	56.12	55.52	55.59	160017
2025-04-16	54.96	55.29	53.84	54.43	127431
2025-04-17	54.61	55.04	54.32	54.60	142009
2025-04-21	54.07	54.10	52.73	53.28	173977
2025-04-22	53.87	54.81	53.82	54.67	156557
2025-04-23	56.05	56.64	55.37	55.55	172006
2025-04-24	55.65	56.73	55.55	56.69	98485
2025-04-25	56.69	57.15	56.44	57.13	90475
2025-04-28	57.22	57.41	56.62	57.21	95636
2025-04-29	56.94	57.65	56.91	57.51	85999
2025-04-30	56.77	57.82	56.33	57.68	89935
2025-05-01	58.22	58.56	57.92	57.92	104418
2025-05-02	58.54	58.98	58.45	58.84	107630
2025-05-05	58.40	58.87	58.40	58.56	89968
2025-05-06	58.01	58.61	57.94	58.17	125371
2025-05-07	58.26	58.70	57.96	58.47	104246
2025-05-08	58.88	59.42	58.59	58.91	87888
2025-05-09	59.04	59.10	58.63	58.76	57346
2025-05-12	60.61	60.74	60.11	60.71	91659
2025-05-13	60.72	61.41	60.72	61.21	91232
2025-05-14	61.29	61.38	61.02	61.16	73777
2025-05-15	60.90	61.51	60.90	61.44	134652
2025-05-16	61.54	61.88	61.42	61.86	109714
2025-05-19	61.27	61.99	61.18	61.93	103340
2025-05-20	61.77	61.88	61.43	61.71	477687
2025-05-21	61.23	61.50	60.45	60.57	142539
2025-05-22	60.48	60.92	60.40	60.52	146849
2025-05-23	59.76	60.41	59.75	60.19	98193
2025-05-27	60.85	61.36	60.70	61.36	201854
2025-05-28	61.47	61.58	60.99	61.04	154553
2025-05-29	61.62	61.62	60.87	61.19	96136
2025-05-30	61.08	61.35	60.61	61.21	145451
2025-06-02	61.11	61.53	60.79	61.53	131105
2025-06-03	61.53	62.07	61.53	62.03	594882
2025-06-04	62.12	62.23	61.98	61.99	76366
2025-06-05	62.11	62.36	61.62	61.79	118931
2025-06-06	62.28	62.44	62.14	62.32	76921
2025-06-09	62.40	62.50	62.24	62.29	109027
2025-06-10	62.33	62.59	62.24	62.56	608326
2025-06-11	62.64	62.77	62.24	62.37	108234
2025-06-12	62.29	62.55	62.20	62.54	173039
2025-06-13	61.97	62.25	61.58	61.52	122970
2025-06-16	61.94	62.32	61.94	62.12	140348
2025-06-17	61.87	62.11	61.60	61.64	111632
2025-06-18	61.73	62.09	61.61	61.66	107831
2025-06-20	61.97	61.98	61.42	61.58	252341
2025-06-23	61.58	62.22	61.32	62.18	438006
2025-06-24	62.61	62.99	62.58	62.92	100376
2025-06-25	63.00	63.06	62.74	62.86	185004
2025-06-26	63.03	63.46	63.03	63.38	386570
2025-06-27	63.52	63.91	63.32	63.69	208922
2025-06-30	63.95	64.21	63.79	64.13	226584
2025-07-01	63.96	64.24	63.85	64.13	143748
2025-07-02	64.07	64.42	64.04	64.42	102153
2025-07-03	64.60	65.02	64.60	64.96	68379
2025-07-07	64.69	64.84	64.25	64.56	113294
2025-07-08	64.59	64.62	64.37	64.42	123253
2025-07-09	64.68	64.89	64.55	64.81	88860
2025-07-10	64.86	65.06	64.65	64.95	65555
2025-07-11	64.63	64.73	64.45	64.56	81072
2025-07-14	64.48	64.75	64.46	64.68	92701
2025-07-15	64.95	64.95	64.36	64.39	119094
2025-07-16	64.54	64.64	63.92	64.60	101831
2025-07-17	64.62	65.09	64.62	65.01	72407
2025-07-18	65.24	65.24	64.90	65.04	481608
2025-07-21	65.15	65.40	65.06	65.09	99319
2025-07-22	65.14	65.26	64.90	65.18	104449
2025-07-23	65.46	65.76	65.38	65.75	103562
2025-07-24	65.83	65.94	65.73	65.75	68334
2025-07-25	65.81	66.11	65.80	66.01	62353
2025-07-28	66.08	66.16	65.88	66.01	108151
2025-07-29	66.19	66.24	65.79	65.84	65135
2025-07-30	65.94	66.15	65.50	65.75	99948
2025-07-31	66.33	66.36	65.45	65.53	174150
2025-08-01	64.92	64.92	64.23	64.50	97362
2025-08-04	64.93	65.51	64.93	65.51	227806
2025-08-05	65.52	65.59	65.00	65.14	155370
2025-08-06	65.32	65.70	65.16	65.64	84918
2025-08-07	66.01	66.02	65.25	65.54	124404
2025-08-08	65.76	66.10	65.76	66.06	111655
2025-08-11	65.98	66.09	65.69	65.77	102088
2025-08-12	66.08	66.59	66.00	66.56	71362
2025-08-13	66.75	66.87	66.55	66.80	129911
2025-08-14	66.55	66.82	66.49	66.72	145999
2025-08-15	66.86	66.86	66.49	66.57	303620
2025-08-18	66.52	66.67	66.50	66.64	668597
2025-08-19	66.56	66.70	66.15	66.22	115231
2025-08-20	66.19	66.19	65.55	66.06	108536
2025-08-21	65.78	66.05	65.66	65.83	124967
2025-08-22	66.02	67.01	66.02	66.83	148985
2025-08-25	66.70	66.85	66.56	66.58	138449
2025-08-26	66.54	66.88	66.54	66.83	102130
2025-08-27	66.80	67.15	66.80	67.08	96132
2025-08-28	67.12	67.30	66.94	67.25	141012
2025-08-29	67.12	67.16	66.64	66.78	113610
2025-09-02	66.02	66.41	65.83	66.41	241248
2025-09-03	66.58	66.71	66.35	66.67	145803
2025-09-04	66.80	67.32	66.76	67.31	184430
2025-09-05	67.67	67.75	66.80	67.21	224388
2025-09-08	67.39	67.57	67.31	67.46	115222
2025-09-09	67.44	67.62	67.25	67.55	119289
2025-09-10	67.86	67.89	67.51	67.70	286557
2025-09-11	67.88	68.39	67.88	68.32	167345
2025-09-12	68.28	68.42	68.21	68.23	137192
2025-09-15	68.45	68.57	68.40	68.33	118422
2025-09-16	68.38	68.40	68.12	68.21	419148
2025-09-17	68.21	68.53	67.71	68.15	382678
2025-09-18	68.52	68.84	68.43	68.59	218325
2025-09-19	68.81	68.92	68.51	68.89	120377
2025-09-22	68.72	69.28	68.69	69.24	101084
2025-09-23	69.23	69.31	68.76	68.89	84538
2025-09-24	69.00	69.00	68.48	68.62	76283
2025-09-25	68.22	68.39	67.96	68.31	94424
2025-09-26	68.47	68.75	68.33	68.75	111422
2025-09-29	69.03	69.06	68.76	68.92	83289
2025-09-30	68.83	69.14	68.64	69.08	125113
2025-10-01	68.85	69.32	68.82	69.24	172328
2025-10-02	69.46	69.46	69.06	69.38	175995
2025-10-03	69.46	69.69	69.23	69.30	146520
2025-10-06	69.44	69.49	69.16	69.32	98878
2025-10-07	69.37	69.39	68.75	68.96	68427
2025-10-08	69.13	69.39	69.09	69.37	65658
2025-10-09	69.45	69.45	69.01	69.17	100863
2025-10-10	69.33	69.45	67.31	67.34	149969
2025-10-13	68.16	68.51	68.05	68.38	122365
2025-10-14	67.70	68.64	67.54	68.34	102657
2025-10-15	68.87	69.10	68.10	68.54	81413
2025-10-16	68.68	68.83	67.71	68.04	133505
2025-10-17	67.91	68.55	67.82	68.39	228700
2025-10-20	68.69	69.22	68.69	69.09	106366
2025-10-21	69.13	69.42	69.04	69.25	110978
2025-10-22	69.22	69.22	68.29	68.77	110753
2025-10-23	68.95	69.38	68.89	69.30	47167
2025-10-24	69.78	70.06	69.78	69.93	81836

Explore More About LRGF

Coins representing dividend payouts and trends

LRGF Dividend History

Discover iShares U.S. Equity'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

LRGF Stock Split History

Discover iShares U.S. Equity'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

LRGF Historical Prices

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

Web Analytics