BWXT Historical Prices

Summary

Key Stock Metrics

86.70

(May 7, 2024)

52-Week Low

136.31

(November 14, 2024)

52-Week High

136.31

(November 14, 2024)

All-Time High

101.38

(February 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-06-16	16.92	17.65	16.66	17.27	15580
2015-06-17	17.39	17.39	16.10	16.54	7380
2015-06-18	16.44	16.59	16.31	16.36	15883
2015-06-19	16.49	16.91	16.45	16.91	154079
2015-06-22	18.27	18.27	16.83	17.03	13627
2015-06-23	16.99	16.99	16.72	16.78	73370
2015-06-24	16.59	16.74	16.59	16.74	1045200
2015-06-25	16.85	16.87	16.85	16.87	250100
2015-06-26	17.21	17.37	17.17	17.21	325490
2015-06-29	17.02	17.13	16.67	16.78	998874
2015-06-30	16.92	16.97	16.74	16.78	657580
2015-07-01	28.00	28.00	23.91	24.45	1877769
2015-07-02	24.35	25.66	24.35	25.52	1774212
2015-07-06	25.44	25.51	24.98	25.04	1609306
2015-07-07	24.62	25.06	24.46	25.04	1519856
2015-07-08	24.75	25.13	24.69	25.11	1267063
2015-07-09	25.02	25.26	24.89	25.11	1193414
2015-07-10	25.24	25.49	25.02	25.43	812789
2015-07-13	25.38	25.72	25.33	25.70	812888
2015-07-14	25.52	25.81	25.52	25.76	653504
2015-07-15	25.60	25.75	25.43	25.64	839976
2015-07-16	25.58	25.77	25.45	25.54	714812
2015-07-17	25.67	25.67	25.49	25.50	950294
2015-07-20	25.33	25.53	25.17	25.17	2513691
2015-07-21	25.02	25.18	24.93	24.95	1286374
2015-07-22	24.69	25.02	24.62	24.93	564094
2015-07-23	25.00	25.15	24.67	24.71	744801
2015-07-24	24.54	24.65	24.28	24.31	875599
2015-07-27	24.02	24.29	24.01	24.12	784684
2015-07-28	24.11	24.27	24.05	24.20	996543
2015-07-29	24.24	24.45	24.17	24.41	843120
2015-07-30	24.26	24.65	24.26	24.56	690600
2015-07-31	24.52	24.69	24.47	24.56	610875
2015-08-03	24.47	24.62	24.20	24.52	779965
2015-08-04	24.46	24.71	24.45	24.60	918516
2015-08-05	24.61	25.08	24.60	24.87	867529
2015-08-06	24.75	25.75	24.37	25.55	1269664
2015-08-07	25.58	25.59	24.90	25.25	1088478
2015-08-10	25.44	25.74	25.30	25.70	463741
2015-08-11	25.42	25.80	25.42	25.71	450425
2015-08-12	25.74	26.00	25.47	25.93	537741
2015-08-13	25.93	26.20	25.77	26.15	603009
2015-08-14	26.57	26.61	26.17	26.47	656261
2015-08-17	26.36	26.71	26.17	26.61	715163
2015-08-18	26.59	26.71	26.39	26.70	469353
2015-08-19	26.58	26.65	26.27	26.49	733749
2015-08-20	26.30	26.33	25.98	26.21	869748
2015-08-21	25.97	26.31	25.79	25.96	807403
2015-08-24	24.44	26.03	23.99	25.31	1065990
2015-08-25	25.83	25.83	24.85	24.86	1205807
2015-08-26	24.94	25.32	24.77	25.31	1376307
2015-08-27	25.66	26.17	25.40	26.02	1223898
2015-08-28	26.02	26.15	25.78	26.09	1027543
2015-08-31	26.09	26.55	25.75	26.52	1050807
2015-09-01	26.22	26.22	26.00	26.12	884652
2015-09-02	26.29	26.41	25.75	26.28	650947
2015-09-03	26.40	26.57	26.10	26.35	713273
2015-09-04	26.06	26.27	25.94	26.08	589758
2015-09-08	26.20	26.29	26.04	26.23	788676
2015-09-09	26.43	26.63	26.00	26.04	689409
2015-09-10	26.09	26.15	25.89	26.12	483292
2015-09-11	26.04	26.11	25.69	25.80	542305
2015-09-14	25.80	25.90	25.50	25.55	616765
2015-09-15	25.68	26.12	25.66	26.01	635479
2015-09-16	26.07	26.16	25.89	26.05	876028
2015-09-17	26.01	26.23	25.82	25.97	836487
2015-09-18	25.72	25.84	25.45	25.59	1887633
2015-09-21	25.64	25.92	25.58	25.85	485218
2015-09-22	25.64	25.71	25.02	25.18	799132
2015-09-23	25.13	25.33	25.06	25.21	606413
2015-09-24	25.05	25.11	24.71	25.03	593723
2015-09-25	25.13	25.50	25.02	25.49	1414913
2015-09-28	25.30	25.46	25.18	25.35	928120
2015-09-29	25.55	26.13	25.45	26.03	1242665
2015-09-30	26.33	26.39	25.98	26.36	826481
2015-10-01	26.25	26.32	25.91	26.32	696105
2015-10-02	26.09	26.92	25.90	26.88	872729
2015-10-05	27.08	27.30	26.98	27.23	1189843
2015-10-06	27.28	27.69	27.28	27.46	896478
2015-10-07	27.68	28.15	27.55	27.87	569415
2015-10-08	27.80	28.32	27.66	28.20	665915
2015-10-09	28.32	28.57	28.18	28.36	498949
2015-10-12	28.43	28.60	28.35	28.53	516912
2015-10-13	28.90	28.90	28.17	28.22	656930
2015-10-14	27.60	28.34	27.60	27.79	456661
2015-10-15	27.76	27.82	27.44	27.74	318316
2015-10-16	27.72	27.83	27.35	27.59	515326
2015-10-19	27.50	27.62	27.35	27.52	242936
2015-10-20	27.47	27.89	27.45	27.79	259267
2015-10-21	27.79	27.95	27.53	27.57	498015
2015-10-22	27.64	28.11	27.61	27.95	571393
2015-10-23	28.15	28.27	27.95	28.18	292212
2015-10-26	28.23	28.46	27.89	28.02	360162
2015-10-27	27.91	27.99	27.65	27.82	286325
2015-10-28	27.85	28.16	27.68	28.09	596647
2015-10-29	27.96	28.17	27.87	28.04	781689
2015-10-30	27.98	28.63	27.76	28.30	819358
2015-11-02	28.42	28.42	27.94	28.27	977217
2015-11-03	28.30	29.02	28.28	28.66	752268
2015-11-04	28.67	28.85	28.37	28.62	675669
2015-11-05	29.55	30.53	29.16	29.22	899489
2015-11-06	29.32	29.48	28.91	29.12	721672
2015-11-09	29.18	29.41	29.05	29.06	951772
2015-11-10	29.07	29.46	28.95	29.35	955209
2015-11-11	29.42	29.76	29.17	29.71	814565
2015-11-12	29.76	29.76	28.41	28.46	1128831
2015-11-13	28.38	29.02	28.33	28.79	658928
2015-11-16	28.57	29.24	28.57	29.22	620925
2015-11-17	29.29	29.33	28.87	28.90	692847
2015-11-18	28.96	29.46	28.90	29.37	1105761
2015-11-19	29.35	29.39	29.02	29.31	499213
2015-11-20	29.42	29.66	29.18	29.41	606057
2015-11-23	29.40	30.12	29.21	29.81	634272
2015-11-24	29.79	30.38	29.60	30.32	690348
2015-11-25	30.36	30.56	30.08	30.11	336326
2015-11-27	29.99	30.48	29.88	30.32	266915
2015-11-30	30.36	30.63	30.32	30.45	654132
2015-12-01	30.44	30.84	30.24	30.80	587805
2015-12-02	30.85	31.25	30.67	31.06	904023
2015-12-03	31.11	31.26	30.78	30.96	872533
2015-12-04	30.96	31.62	30.76	31.21	548611
2015-12-07	31.16	31.16	30.73	30.81	697443
2015-12-08	30.68	30.89	30.30	30.76	690858
2015-12-09	30.81	31.00	30.35	30.56	719930
2015-12-10	30.55	31.19	30.40	31.09	667964
2015-12-11	30.82	31.06	30.60	30.97	794309
2015-12-14	30.97	31.23	30.86	30.98	764146
2015-12-15	31.04	31.70	30.83	31.48	1176237
2015-12-16	31.50	31.96	31.15	31.54	1151005
2015-12-17	31.66	31.73	31.04	31.05	846259
2015-12-18	31.11	31.23	30.76	30.77	1278459
2015-12-21	30.87	31.10	30.78	30.94	455262
2015-12-22	31.00	31.56	30.92	31.50	533587
2015-12-23	31.76	31.89	31.56	31.75	516955
2015-12-24	31.73	31.91	31.52	31.64	285184
2015-12-28	31.72	31.89	31.58	31.85	306786
2015-12-29	31.98	32.32	31.85	32.23	245969
2015-12-30	32.20	32.44	32.09	32.19	399199
2015-12-31	32.13	32.13	31.66	31.77	323492
2016-01-04	31.33	31.62	31.02	31.48	515280
2016-01-05	31.56	31.98	31.38	31.86	901622
2016-01-06	31.60	31.79	31.23	31.40	659697
2016-01-07	30.92	31.17	30.54	30.59	581129
2016-01-08	30.80	31.02	30.21	30.29	766552
2016-01-11	30.30	30.46	30.09	30.25	830747
2016-01-12	30.50	30.77	30.16	30.50	866438
2016-01-13	30.75	31.06	30.29	30.43	1710361
2016-01-14	30.50	30.60	29.47	29.49	1730019
2016-01-15	29.05	29.24	28.61	28.80	1117715
2016-01-19	28.85	28.99	28.10	28.45	937495
2016-01-20	28.12	28.17	27.18	27.79	1711644
2016-01-21	27.85	28.23	27.74	27.88	1314699
2016-01-22	28.18	28.56	28.08	28.31	909861
2016-01-25	28.34	28.49	28.10	28.20	773115
2016-01-26	28.26	28.62	28.26	28.61	1131735
2016-01-27	28.45	29.38	28.44	28.86	884388
2016-01-28	29.08	29.36	29.00	29.21	547895
2016-01-29	29.30	29.99	29.30	29.94	784383
2016-02-01	29.93	30.12	29.60	30.00	962065
2016-02-02	29.74	30.10	29.56	29.80	613691
2016-02-03	30.00	30.14	29.47	30.14	695327
2016-02-04	30.04	30.38	29.35	29.40	1049206
2016-02-05	29.40	29.51	28.45	28.62	914713
2016-02-08	28.28	28.30	27.63	27.84	1379416
2016-02-09	27.57	27.98	27.38	27.54	1344655
2016-02-10	27.63	27.81	27.40	27.50	808806
2016-02-11	27.10	27.36	26.91	27.09	1063008
2016-02-12	27.24	27.54	26.89	27.39	1204353
2016-02-16	27.68	28.16	27.58	28.02	658144
2016-02-17	28.10	29.40	28.09	29.33	830001
2016-02-18	29.32	29.59	29.21	29.36	829638
2016-02-19	29.26	29.88	29.14	29.78	583291
2016-02-22	29.85	30.15	29.69	30.08	1163944
2016-02-23	30.05	31.21	30.05	30.99	944762
2016-02-24	30.81	30.87	30.31	30.72	829990
2016-02-25	30.85	31.90	30.76	31.42	955560
2016-02-26	31.79	32.06	31.39	31.83	829009
2016-02-29	31.78	32.29	31.69	31.90	901786
2016-03-01	31.94	32.50	31.94	32.32	500540
2016-03-02	32.25	32.77	32.25	32.72	656450
2016-03-03	32.45	32.53	32.14	32.47	610248
2016-03-04	32.40	32.57	32.13	32.34	366716
2016-03-07	32.28	33.17	32.18	33.04	471203
2016-03-08	32.74	32.97	32.30	32.73	753810
2016-03-09	32.87	33.01	32.53	32.60	383470
2016-03-10	32.59	33.08	32.49	32.65	407148
2016-03-11	32.77	32.98	32.72	32.76	497210
2016-03-14	32.56	33.03	32.56	32.88	450539
2016-03-15	32.74	33.43	32.65	33.27	491845
2016-03-16	33.33	33.66	33.13	33.41	411888
2016-03-17	33.42	33.88	33.34	33.72	406513
2016-03-18	34.60	34.61	33.70	34.33	1194943
2016-03-21	34.26	34.49	34.15	34.20	464378
2016-03-22	34.05	34.07	33.81	33.85	579542
2016-03-23	33.71	33.88	33.46	33.56	847517
2016-03-24	33.44	33.97	33.26	33.97	480175
2016-03-28	33.97	34.19	33.74	33.80	217784
2016-03-29	33.70	33.98	33.57	33.96	257136
2016-03-30	34.18	34.34	33.93	34.21	322755
2016-03-31	34.01	34.15	33.55	33.56	369956
2016-04-01	33.32	33.91	33.06	33.73	1377310
2016-04-04	33.63	33.76	33.16	33.20	801230
2016-04-05	33.03	33.04	32.55	32.72	567721
2016-04-06	32.75	32.87	32.41	32.69	538074
2016-04-07	32.60	32.61	32.32	32.38	348139
2016-04-08	32.54	32.68	32.26	32.36	610353
2016-04-11	32.41	32.73	32.24	32.39	475032
2016-04-12	32.46	32.75	32.34	32.59	682307
2016-04-13	32.73	33.18	32.69	33.05	443026
2016-04-14	33.14	33.28	32.86	32.91	667406
2016-04-15	32.94	33.01	32.87	32.94	438067
2016-04-18	32.72	33.15	32.72	33.10	418887
2016-04-19	33.24	33.37	33.09	33.17	430618
2016-04-20	33.23	33.35	32.97	33.25	689577
2016-04-21	33.22	33.43	33.14	33.23	287152
2016-04-22	33.28	33.42	33.13	33.32	371576
2016-04-25	33.20	33.29	32.36	32.52	795146
2016-04-26	32.53	33.06	32.53	33.04	971850
2016-04-27	33.07	33.83	32.97	33.78	711561
2016-04-28	33.56	34.01	33.39	33.57	417119
2016-04-29	33.50	33.58	33.18	33.39	485640
2016-05-02	33.37	33.42	33.14	33.28	657296
2016-05-03	33.89	34.89	33.50	33.70	977004
2016-05-04	33.62	33.72	32.74	32.86	754487
2016-05-05	32.87	33.07	32.58	32.78	731103
2016-05-06	32.81	33.08	32.70	33.05	652588
2016-05-09	33.16	33.55	33.00	33.37	785957
2016-05-10	33.30	34.20	33.22	34.16	812056
2016-05-11	34.08	34.60	33.91	34.13	725777
2016-05-12	34.19	34.57	34.06	34.46	570185
2016-05-13	34.46	34.54	33.71	33.83	671470
2016-05-16	33.93	34.68	33.74	34.55	786767
2016-05-17	34.58	34.70	33.94	34.14	761057
2016-05-18	34.07	34.42	33.83	34.29	611270
2016-05-19	34.15	34.28	33.91	34.17	624589
2016-05-20	34.36	34.95	34.14	34.86	783929
2016-05-23	34.85	34.99	34.35	34.58	496945
2016-05-24	34.71	34.99	34.53	34.91	400408
2016-05-25	34.94	35.50	34.72	34.85	796957
2016-05-26	34.85	35.19	34.83	35.07	352905
2016-05-27	35.07	35.17	34.95	35.11	180685
2016-05-31	35.14	35.33	35.11	35.17	501743
2016-06-01	34.91	35.66	34.91	35.65	562122
2016-06-02	35.46	35.72	35.39	35.71	463192
2016-06-03	35.64	35.91	35.47	35.81	442429
2016-06-06	35.75	36.10	35.65	35.90	550380
2016-06-07	36.00	36.38	35.92	36.03	710952
2016-06-08	36.01	36.20	35.65	35.74	658735
2016-06-09	35.59	35.96	35.50	35.93	357379
2016-06-10	35.56	35.83	35.27	35.45	387908
2016-06-13	35.28	35.43	35.02	35.05	518024
2016-06-14	34.94	35.18	34.70	34.93	542710
2016-06-15	34.85	35.19	34.85	35.14	406015
2016-06-16	34.96	35.21	34.72	35.13	461039
2016-06-17	35.07	35.36	35.07	35.31	504537
2016-06-20	35.74	35.82	35.37	35.49	466257
2016-06-21	35.57	35.97	35.55	35.89	526322
2016-06-22	35.89	36.22	35.79	36.15	598710
2016-06-23	36.40	36.43	35.92	36.12	577188
2016-06-24	35.00	35.48	35.00	35.08	2631688
2016-06-27	34.74	34.80	33.85	34.16	812580
2016-06-28	34.40	34.88	34.40	34.79	702066
2016-06-29	35.08	35.44	35.00	35.31	717737
2016-06-30	35.34	35.79	35.29	35.77	526770
2016-07-01	35.77	35.94	35.18	35.34	568249
2016-07-05	35.09	35.17	34.69	34.82	479371
2016-07-06	34.85	35.39	34.75	35.30	621709
2016-07-07	35.32	35.70	35.32	35.45	485080
2016-07-08	35.73	35.82	35.48	35.69	551730
2016-07-11	35.76	35.91	35.75	35.76	324756
2016-07-12	36.00	36.00	35.74	35.75	347377
2016-07-13	36.05	36.45	36.05	36.14	655113
2016-07-14	36.48	36.53	36.03	36.33	712148
2016-07-15	36.50	36.52	35.96	36.01	626730
2016-07-18	36.10	36.10	35.80	35.92	324199
2016-07-19	35.93	36.14	35.87	35.99	332383
2016-07-20	35.99	36.16	35.83	36.13	342707
2016-07-21	36.16	36.16	35.71	35.73	268012
2016-07-22	35.74	35.97	35.34	35.61	357475
2016-07-25	35.57	36.04	35.37	36.03	984559
2016-07-26	36.10	36.47	36.10	36.45	330743
2016-07-27	36.50	36.60	36.26	36.55	392645
2016-07-28	36.57	36.63	36.40	36.60	707969
2016-07-29	36.62	36.90	36.49	36.81	433489
2016-08-01	36.81	36.92	36.70	36.88	469368
2016-08-02	36.76	36.92	36.58	36.83	515826
2016-08-03	36.73	37.19	36.67	37.18	814419
2016-08-04	37.20	37.48	37.17	37.35	401600
2016-08-05	37.42	38.21	37.35	37.98	1563816
2016-08-08	37.95	38.07	37.80	37.96	852748
2016-08-09	38.05	38.61	37.61	37.92	918080
2016-08-10	38.03	38.16	37.77	37.90	803014
2016-08-11	37.90	38.47	37.80	38.29	1310336
2016-08-12	38.35	38.51	38.10	38.37	881191
2016-08-15	38.29	38.71	38.21	38.54	554633
2016-08-16	38.50	38.53	38.23	38.25	392844
2016-08-17	38.20	39.01	38.09	38.90	845590
2016-08-18	38.96	39.51	38.95	39.32	620820
2016-08-19	39.31	39.41	39.16	39.37	516332
2016-08-22	39.35	39.40	39.03	39.17	511556
2016-08-23	39.42	39.49	39.20	39.34	703143
2016-08-24	39.40	39.46	39.06	39.10	327244
2016-08-25	39.10	39.10	38.74	38.89	489222
2016-08-26	38.84	39.20	38.82	39.03	367557
2016-08-29	39.13	39.45	39.13	39.26	463843
2016-08-30	39.24	39.34	38.90	39.06	434864
2016-08-31	39.08	39.10	38.63	38.81	547097
2016-09-01	38.87	39.18	38.70	39.12	677975
2016-09-02	39.22	39.36	39.14	39.30	385222
2016-09-06	39.30	39.39	39.02	39.22	386612
2016-09-07	39.22	39.43	38.99	39.06	728339
2016-09-08	39.10	39.70	39.03	39.66	465724
2016-09-09	39.36	39.39	39.00	39.17	762559
2016-09-12	38.95	39.45	38.83	39.19	766184
2016-09-13	38.83	39.22	38.10	38.10	958263
2016-09-14	38.21	38.36	37.87	37.91	335840
2016-09-15	37.74	38.79	37.74	38.69	389428
2016-09-16	38.65	38.81	38.26	38.42	640030
2016-09-19	38.77	38.77	38.21	38.44	683443
2016-09-20	38.73	38.87	38.37	38.37	367121
2016-09-21	38.44	38.95	38.43	38.93	338568
2016-09-22	39.25	39.49	39.13	39.44	406762
2016-09-23	39.24	39.33	38.89	38.92	475136
2016-09-26	38.83	39.10	38.69	38.76	420054
2016-09-27	38.66	39.09	38.66	38.99	667594
2016-09-28	38.99	39.30	38.81	39.01	511386
2016-09-29	38.78	39.04	38.22	38.39	660319
2016-09-30	38.46	38.63	38.37	38.37	494713
2016-10-03	38.32	38.40	38.20	38.27	381023
2016-10-04	38.26	38.46	37.97	38.11	354598
2016-10-05	38.25	38.43	37.90	38.19	858797
2016-10-06	38.17	38.41	38.06	38.38	442783
2016-10-07	38.34	38.46	38.07	38.35	759469
2016-10-10	38.44	38.82	38.44	38.59	319567
2016-10-11	38.52	38.62	37.57	37.79	510918
2016-10-12	37.75	38.25	37.63	38.01	302237
2016-10-13	37.75	37.99	37.61	37.88	351288
2016-10-14	38.00	38.32	37.72	37.81	376835
2016-10-17	37.68	38.45	37.68	38.36	435950
2016-10-18	38.51	38.67	38.25	38.52	480348
2016-10-19	38.50	39.04	38.40	38.90	704604
2016-10-20	38.77	38.88	38.42	38.70	551030
2016-10-21	38.46	38.79	38.32	38.76	457326
2016-10-24	38.93	39.20	38.92	39.05	322768
2016-10-25	38.79	39.02	38.68	38.75	664294
2016-10-26	38.62	38.91	38.62	38.68	550967
2016-10-27	38.66	38.68	38.43	38.60	378238
2016-10-28	38.68	39.34	38.68	38.89	330012
2016-10-31	38.84	39.34	38.84	39.22	682622
2016-11-01	38.92	38.93	36.95	37.75	2055571
2016-11-02	37.67	37.67	36.96	37.34	1889446
2016-11-03	37.36	37.49	36.43	36.68	1267156
2016-11-04	36.57	36.69	36.16	36.37	1121072
2016-11-07	36.96	37.18	36.73	36.88	810947
2016-11-08	36.85	37.06	36.56	36.63	696224
2016-11-09	36.63	39.80	36.63	39.54	2924615
2016-11-10	39.66	40.01	39.06	39.39	858759
2016-11-11	39.33	39.83	39.24	39.78	774502
2016-11-14	39.97	40.66	39.88	40.14	1119125
2016-11-15	40.00	40.48	39.99	40.37	891213
2016-11-16	40.22	40.43	39.89	40.10	768048
2016-11-17	40.23	40.31	39.76	39.99	689666
2016-11-18	39.43	39.78	39.22	39.28	914150
2016-11-21	39.36	39.77	39.19	39.70	671108
2016-11-22	39.91	40.10	39.67	40.06	935402
2016-11-23	40.13	40.31	39.95	40.15	414940
2016-11-25	40.24	40.52	40.23	40.52	233716
2016-11-28	40.43	40.43	39.75	39.82	644602
2016-11-29	39.76	40.00	39.46	39.54	610802
2016-11-30	39.75	39.95	38.94	39.16	984610
2016-12-01	39.16	39.42	38.82	38.95	621479
2016-12-02	38.85	39.46	38.81	39.19	609915
2016-12-05	39.25	39.42	38.93	39.12	375608
2016-12-06	39.12	39.32	38.76	39.28	752970
2016-12-07	39.41	39.50	39.02	39.20	503041
2016-12-08	39.08	39.21	38.85	38.95	853286
2016-12-09	38.95	39.16	38.84	39.02	415580
2016-12-12	39.00	39.06	38.72	38.89	569520
2016-12-13	39.01	39.26	38.53	38.79	545428
2016-12-14	38.77	39.06	38.29	38.35	850132
2016-12-15	38.28	38.38	37.63	37.89	1160333
2016-12-16	37.84	38.24	37.84	38.19	1708287
2016-12-19	38.42	38.82	37.98	38.76	1209312
2016-12-20	38.68	39.11	38.50	39.09	1710267
2016-12-21	39.11	39.64	39.03	39.15	1093197
2016-12-22	39.24	40.00	39.01	39.90	1017398
2016-12-23	39.85	40.27	39.66	39.79	653834
2016-12-27	40.07	40.34	39.93	40.17	460929
2016-12-28	40.13	40.21	39.50	39.55	432603
2016-12-29	39.63	39.89	39.47	39.73	539984
2016-12-30	39.80	39.83	39.51	39.70	583115
2017-01-03	39.79	40.30	39.09	39.22	1072810
2017-01-04	39.44	39.53	39.03	39.41	1115417
2017-01-05	39.53	39.91	39.44	39.81	1409920
2017-01-06	39.89	40.10	39.50	39.62	746517
2017-01-09	39.62	39.68	39.32	39.58	677446
2017-01-10	39.55	40.28	39.55	40.10	962769
2017-01-11	39.97	40.87	39.97	40.82	1175370
2017-01-12	40.92	40.92	40.45	40.85	673602
2017-01-13	40.92	41.05	40.75	40.99	687049
2017-01-17	40.85	40.93	40.48	40.73	1061749
2017-01-18	40.54	40.78	40.22	40.67	1266557
2017-01-19	41.09	41.63	40.94	41.49	861745
2017-01-20	41.67	41.67	41.18	41.47	1052754
2017-01-23	41.64	41.79	41.42	41.46	658692
2017-01-24	41.46	42.09	41.31	42.04	573487
2017-01-25	42.15	42.43	41.88	41.94	933678
2017-01-26	41.97	42.04	41.67	41.74	721620
2017-01-27	41.71	41.94	41.65	41.88	550082
2017-01-30	41.65	41.92	41.37	41.85	777942
2017-01-31	41.65	41.74	41.09	41.49	802117
2017-02-01	41.66	41.79	41.34	41.57	445796
2017-02-02	41.41	41.66	41.38	41.52	720017
2017-02-03	41.62	41.83	41.55	41.72	394049
2017-02-06	41.75	41.82	41.55	41.73	495354
2017-02-07	41.75	41.85	41.56	41.64	700110
2017-02-08	41.47	41.81	41.38	41.77	511798
2017-02-09	41.77	42.20	41.76	41.90	556099
2017-02-10	42.14	42.14	41.69	41.97	476034
2017-02-13	42.24	42.79	42.10	42.29	1091256
2017-02-14	42.19	42.23	41.91	42.11	518780
2017-02-15	42.00	42.41	41.98	42.38	505350
2017-02-16	42.42	42.60	42.05	42.43	459566
2017-02-17	42.43	42.44	41.90	42.24	515652
2017-02-21	42.23	42.71	42.07	42.46	1006083
2017-02-22	42.39	42.71	42.22	42.49	1111762
2017-02-23	42.56	42.73	41.99	42.41	761344
2017-02-24	42.22	42.49	41.98	42.40	1012756
2017-02-27	42.28	43.26	42.27	42.75	1952703
2017-02-28	44.50	48.36	44.50	46.44	4198046
2017-03-01	47.07	48.05	46.84	48.01	1954788
2017-03-02	47.85	48.32	47.34	47.40	1545643
2017-03-03	47.35	48.29	47.30	47.79	1719513
2017-03-06	47.48	47.71	47.03	47.67	1337443
2017-03-07	47.47	47.64	46.99	47.05	2040462
2017-03-08	46.91	47.13	45.94	46.02	1359459
2017-03-09	45.94	46.35	45.56	46.34	1332698
2017-03-10	46.49	46.97	45.96	46.12	989740
2017-03-13	46.09	46.53	46.01	46.43	645032
2017-03-14	46.26	46.46	46.00	46.43	652312
2017-03-15	46.49	47.19	46.47	46.90	796411
2017-03-16	47.08	47.08	46.64	46.73	572204
2017-03-17	46.89	47.26	46.69	47.00	1185067
2017-03-20	46.98	47.27	46.77	46.85	563923
2017-03-21	47.70	49.11	47.12	47.14	1516518
2017-03-22	47.11	47.85	47.11	47.74	930905
2017-03-23	47.76	48.06	47.54	47.90	837881
2017-03-24	47.85	48.04	47.52	47.52	568893
2017-03-27	47.06	47.31	46.57	47.25	511801
2017-03-28	47.19	47.83	47.11	47.64	438342
2017-03-29	47.59	47.74	47.46	47.54	567759
2017-03-30	47.53	48.18	47.53	48.10	490118
2017-03-31	47.92	48.22	47.60	47.60	563932
2017-04-03	47.68	47.93	47.05	47.20	643783
2017-04-04	47.07	47.61	47.07	47.44	659147
2017-04-05	47.69	48.36	47.42	47.60	1334587
2017-04-06	47.63	48.19	47.46	47.95	648927
2017-04-07	48.25	48.25	47.70	48.08	531800
2017-04-10	48.05	48.29	47.92	48.19	511251
2017-04-11	48.14	48.58	47.90	48.50	480407
2017-04-12	48.36	48.40	47.68	47.88	737229
2017-04-13	48.11	48.38	47.71	47.78	500026
2017-04-17	47.90	48.34	47.81	48.29	348415
2017-04-18	48.10	48.28	47.95	48.25	519015
2017-04-19	48.33	48.39	47.74	48.02	512513
2017-04-20	48.20	48.77	48.03	48.72	486056
2017-04-21	48.88	48.94	48.40	48.55	483734
2017-04-24	49.00	49.65	48.97	49.55	483393
2017-04-25	49.79	50.21	49.48	49.96	383370
2017-04-26	50.00	50.01	49.51	49.51	359232
2017-04-27	49.59	49.79	49.32	49.63	441363
2017-04-28	49.49	49.54	49.03	49.17	550576
2017-05-01	49.54	49.67	48.83	49.42	807947
2017-05-02	50.51	51.00	47.78	49.53	2176935
2017-05-03	49.53	50.00	48.81	49.70	1482915
2017-05-04	49.70	50.26	49.50	50.07	1052385
2017-05-05	50.07	50.85	49.92	50.71	759756
2017-05-08	50.08	50.69	49.56	49.83	1404520
2017-05-09	49.73	49.84	49.41	49.60	817465
2017-05-10	49.55	50.66	49.48	50.26	907417
2017-05-11	50.15	50.15	49.57	49.78	722571
2017-05-12	49.62	49.73	49.16	49.44	734189
2017-05-15	49.50	50.13	49.50	49.83	650124
2017-05-16	49.94	49.94	49.32	49.60	688725
2017-05-17	48.85	49.21	48.46	48.59	1274339
2017-05-18	48.50	48.52	47.36	47.88	713048
2017-05-19	48.06	48.33	47.85	48.32	529067
2017-05-22	48.63	48.70	48.01	48.41	666780
2017-05-23	48.40	48.51	47.83	48.26	699259
2017-05-24	48.36	48.55	47.92	48.27	419857
2017-05-25	48.55	48.78	48.36	48.59	595356
2017-05-26	48.64	48.83	48.56	48.59	274163
2017-05-30	48.59	48.95	48.08	48.20	423704
2017-05-31	48.12	48.63	47.91	48.60	738725
2017-06-01	48.68	49.06	48.50	48.86	463058
2017-06-02	48.98	49.33	48.66	49.19	458028
2017-06-05	49.22	49.60	48.67	48.78	1168831
2017-06-06	48.58	48.92	48.28	48.31	1175125
2017-06-07	48.54	48.91	48.25	48.30	546614
2017-06-08	48.00	48.43	47.91	48.09	719709
2017-06-09	47.90	48.52	47.67	47.92	613367
2017-06-12	47.60	47.75	46.09	47.08	799196
2017-06-13	47.20	48.06	47.13	47.99	698549
2017-06-14	48.17	48.53	48.13	48.49	798657
2017-06-15	48.09	48.58	48.09	48.36	488160
2017-06-16	48.44	48.50	47.63	47.67	759034
2017-06-19	47.91	48.25	47.59	48.20	502372
2017-06-20	48.03	48.06	46.90	46.92	457245
2017-06-21	47.03	47.07	46.33	46.39	518361
2017-06-22	46.33	46.35	45.79	46.35	365274
2017-06-23	46.23	46.43	46.01	46.34	860845
2017-06-26	46.42	46.58	46.16	46.53	1312283
2017-06-27	46.52	46.87	46.39	46.65	580295
2017-06-28	46.96	48.14	46.91	48.09	1197301
2017-06-29	48.10	48.15	47.26	47.72	725437
2017-06-30	47.96	49.10	47.72	48.75	825966
2017-07-03	48.85	49.15	48.48	48.60	298092
2017-07-05	48.58	49.07	48.45	48.97	860180
2017-07-06	48.79	49.09	48.48	48.80	1004504
2017-07-07	48.93	49.16	48.60	49.08	419384
2017-07-10	48.94	49.46	48.79	49.20	463358
2017-07-11	49.19	49.50	48.91	49.40	653188
2017-07-12	49.69	50.11	49.69	49.95	538119
2017-07-13	49.96	50.22	49.87	50.20	520882
2017-07-14	50.22	50.70	50.13	50.40	493506
2017-07-17	50.38	50.76	50.18	50.65	674852
2017-07-18	50.62	50.73	50.41	50.49	511534
2017-07-19	50.54	51.16	50.35	50.99	646291
2017-07-20	51.08	51.29	50.87	51.19	455167
2017-07-21	51.31	51.64	50.79	51.59	744134
2017-07-24	51.60	52.03	51.45	51.96	446267
2017-07-25	52.18	53.06	52.07	52.83	689251
2017-07-26	52.85	52.94	52.38	52.70	555590
2017-07-27	52.86	53.07	52.48	52.83	810689
2017-07-28	52.80	53.18	52.48	52.97	1294887
2017-07-31	53.10	53.60	52.51	52.68	616269
2017-08-01	52.92	53.02	52.30	52.75	528844
2017-08-02	52.68	53.07	52.37	53.03	479534
2017-08-03	53.10	53.47	52.66	52.98	489858
2017-08-04	53.21	53.28	52.82	53.06	1205220
2017-08-07	53.09	53.25	52.65	52.99	886006
2017-08-08	52.70	54.32	52.56	53.87	931122
2017-08-09	53.84	54.53	53.48	53.99	784326
2017-08-10	53.99	54.51	53.70	53.95	648734
2017-08-11	53.53	54.30	53.53	53.75	445350
2017-08-14	53.90	54.23	53.81	53.94	521369
2017-08-15	53.95	54.16	53.82	53.87	334244
2017-08-16	54.15	54.44	53.88	53.90	336298
2017-08-17	53.71	53.94	53.55	53.64	308044
2017-08-18	53.52	53.54	53.16	53.29	376113
2017-08-21	53.36	53.51	52.94	53.31	979783
2017-08-22	53.46	53.63	53.13	53.44	615510
2017-08-23	53.21	53.56	53.11	53.19	425016
2017-08-24	53.39	53.63	53.14	53.47	388194
2017-08-25	53.71	53.98	53.29	53.34	521141
2017-08-28	53.55	53.75	53.34	53.50	884408
2017-08-29	53.46	53.86	53.26	53.80	379003
2017-08-30	53.76	54.35	53.68	54.13	472343
2017-08-31	54.29	54.77	54.13	54.72	296470
2017-09-01	54.78	54.80	54.42	54.59	253591
2017-09-05	54.42	54.62	54.10	54.41	715327
2017-09-06	54.65	54.65	53.66	53.78	1029533
2017-09-07	53.86	54.01	53.58	53.98	263381
2017-09-08	53.98	53.98	53.30	53.80	539721
2017-09-11	54.05	54.64	53.93	54.63	553723
2017-09-12	54.73	54.83	54.22	54.31	385324
2017-09-13	54.17	54.17	53.76	53.84	346977
2017-09-14	53.76	53.76	53.24	53.29	616783
2017-09-15	53.34	53.62	53.11	53.44	642914
2017-09-18	53.56	54.29	53.47	54.20	489770
2017-09-19	54.14	54.56	54.11	54.53	432287
2017-09-20	54.64	54.99	54.45	54.69	513295
2017-09-21	54.72	54.82	54.36	54.73	929684
2017-09-22	54.80	56.37	54.80	56.24	783496
2017-09-25	56.09	56.29	55.55	56.09	551184
2017-09-26	56.18	56.47	56.01	56.37	466229
2017-09-27	56.60	57.45	56.23	56.31	562119
2017-09-28	56.10	56.39	55.76	56.06	403670
2017-09-29	56.05	56.25	55.74	56.02	423000
2017-10-02	56.43	57.46	56.22	57.29	682212
2017-10-03	57.43	57.70	56.95	57.04	501399
2017-10-04	57.01	57.37	56.58	56.88	747937
2017-10-05	57.14	59.07	57.14	59.03	1009895
2017-10-06	58.81	59.41	58.68	59.41	1089199
2017-10-09	59.60	59.80	59.01	59.33	5936447
2017-10-10	59.47	59.56	58.64	59.04	829351
2017-10-11	59.00	59.02	58.53	58.97	553871
2017-10-12	58.86	59.20	58.86	58.96	297334
2017-10-13	59.17	59.55	58.97	59.19	465686
2017-10-16	59.45	59.55	59.11	59.55	443749
2017-10-17	59.53	59.60	59.30	59.43	340018
2017-10-18	59.56	59.57	59.16	59.33	217661
2017-10-19	59.18	59.33	58.56	59.18	263674
2017-10-20	59.42	59.96	59.09	59.86	265577
2017-10-23	59.90	60.12	59.76	60.12	310735
2017-10-24	60.66	61.88	60.54	61.81	769651
2017-10-25	61.40	61.45	60.57	60.58	759113
2017-10-26	60.83	60.83	59.57	60.21	922950
2017-10-27	60.13	60.32	59.50	60.03	307658
2017-10-30	60.19	60.30	59.82	60.26	461435
2017-10-31	60.26	60.61	59.83	59.92	636385
2017-11-01	60.16	60.55	59.98	60.36	409661
2017-11-02	60.34	61.55	60.12	61.35	340430
2017-11-03	61.23	61.55	60.86	61.03	562560
2017-11-06	60.90	61.37	60.73	61.03	628887
2017-11-07	59.20	60.14	57.32	60.04	1842188
2017-11-08	60.03	61.24	60.03	60.53	817369
2017-11-09	60.55	61.15	59.87	60.19	678270
2017-11-10	59.93	60.62	59.66	60.50	269597
2017-11-13	60.41	60.64	59.96	60.58	407805
2017-11-14	60.16	60.92	59.94	60.84	537650
2017-11-15	60.51	60.82	59.70	59.88	769713
2017-11-16	59.95	60.64	59.85	59.88	480059
2017-11-17	59.72	60.17	59.49	59.92	431613
2017-11-20	59.95	60.47	59.84	60.11	551360
2017-11-21	60.13	60.82	59.95	60.80	490307
2017-11-22	60.76	61.31	60.38	61.04	381036
2017-11-24	61.24	61.30	60.80	61.05	202306
2017-11-27	61.04	61.04	59.93	60.28	356524
2017-11-28	60.49	61.36	60.25	61.33	263109
2017-11-29	61.35	61.37	60.60	60.96	467923
2017-11-30	61.31	62.49	60.57	62.45	505516
2017-12-01	62.18	62.47	61.09	61.88	481246
2017-12-04	62.33	62.85	61.73	61.76	523284
2017-12-05	61.76	62.35	61.39	61.51	426364
2017-12-06	61.45	61.76	60.97	61.29	238510
2017-12-07	61.28	61.89	61.10	61.76	276691
2017-12-08	61.97	61.99	61.38	61.98	312314
2017-12-11	61.88	61.88	60.80	60.96	429092
2017-12-12	60.98	61.17	60.62	60.82	310702
2017-12-13	60.82	60.88	60.42	60.57	612848
2017-12-14	60.57	60.70	59.79	59.95	1009785
2017-12-15	60.51	61.50	60.31	60.91	913472
2017-12-18	61.24	61.46	60.93	61.04	479890
2017-12-19	61.26	61.67	60.83	61.04	421415
2017-12-20	61.19	61.25	60.50	61.02	234004
2017-12-21	61.16	61.36	60.57	60.67	548167
2017-12-22	60.85	60.94	60.53	60.83	217396
2017-12-26	60.72	60.95	60.13	60.21	234282
2017-12-27	60.21	61.00	60.15	60.57	538052
2017-12-28	60.75	60.95	60.35	60.90	281484
2017-12-29	60.95	61.28	60.33	60.49	366956
2018-01-02	60.71	61.14	60.11	60.53	429504
2018-01-03	60.64	61.21	60.25	61.06	381953
2018-01-04	61.17	61.50	60.88	61.06	476914
2018-01-05	61.34	61.53	60.98	61.44	332351
2018-01-08	61.40	62.12	61.20	61.98	345687
2018-01-09	62.02	62.32	61.31	61.37	300702
2018-01-10	61.79	62.07	61.14	61.23	924392
2018-01-11	61.55	62.46	61.52	62.23	824553
2018-01-12	62.60	63.12	62.39	62.89	559522
2018-01-16	62.98	63.26	61.38	61.65	862944
2018-01-17	62.00	63.12	62.00	62.85	352681
2018-01-18	63.31	63.50	62.61	63.36	377899
2018-01-19	63.98	64.39	63.32	63.96	286217
2018-01-22	63.97	63.97	62.90	63.59	389898
2018-01-23	63.55	64.05	63.41	63.73	262192
2018-01-24	63.85	63.98	62.86	63.52	376500
2018-01-25	63.85	64.10	63.09	64.02	256330
2018-01-26	64.14	64.78	63.68	64.65	340287
2018-01-29	64.48	64.92	64.24	64.49	270931
2018-01-30	64.47	64.47	63.35	63.99	322375
2018-01-31	64.37	64.49	63.16	63.44	503514
2018-02-01	63.43	64.83	63.39	64.49	843857
2018-02-02	64.23	64.23	63.38	63.76	359686
2018-02-05	63.10	64.11	60.59	60.70	468934
2018-02-06	59.30	62.06	57.14	61.71	561698
2018-02-07	61.55	63.32	61.44	61.70	362959
2018-02-08	61.84	62.09	59.82	59.82	337788
2018-02-09	60.36	61.26	59.10	60.89	577514
2018-02-12	61.27	62.21	60.56	61.89	469665
2018-02-13	61.60	62.15	61.43	61.91	191836
2018-02-14	61.62	63.48	61.45	63.47	637731
2018-02-15	63.87	64.52	63.61	64.31	478519
2018-02-16	64.10	65.06	63.53	64.12	345455
2018-02-20	63.82	64.54	63.49	63.64	252718
2018-02-21	63.72	64.58	63.22	63.64	237946
2018-02-22	63.97	63.97	63.08	63.55	397612
2018-02-23	63.86	64.23	63.28	64.23	278854
2018-02-26	64.50	64.85	64.06	64.82	352695
2018-02-27	64.85	65.38	63.26	63.29	628815
2018-02-28	63.02	64.37	61.12	62.96	1144360
2018-03-01	63.67	63.86	62.69	63.56	910255
2018-03-02	63.32	64.00	62.74	63.77	735052
2018-03-05	63.15	64.54	62.96	64.42	430916
2018-03-06	64.74	64.74	63.60	63.92	423188
2018-03-07	63.36	64.10	62.98	63.97	281979
2018-03-08	64.28	64.64	63.56	64.21	260270
2018-03-09	64.44	65.68	63.91	65.61	514874
2018-03-12	65.64	65.82	64.39	64.61	255239
2018-03-13	65.01	65.40	64.20	64.35	921491
2018-03-14	64.68	64.68	63.24	63.79	576347
2018-03-15	63.81	63.81	63.00	63.37	428117
2018-03-16	63.55	63.81	63.04	63.50	748758
2018-03-19	63.35	63.73	62.95	63.32	999172
2018-03-20	63.44	64.43	63.44	64.32	508485
2018-03-21	64.53	66.79	64.49	66.23	606475
2018-03-22	65.65	66.24	65.12	65.29	1062311
2018-03-23	65.28	66.79	64.91	65.28	722933
2018-03-26	66.00	67.38	65.29	67.37	996485
2018-03-27	67.69	67.69	65.05	65.55	1033544
2018-03-28	65.45	65.80	64.21	64.50	679980
2018-03-29	64.27	64.27	62.17	63.53	926334
2018-04-02	63.31	63.58	61.70	62.61	577692
2018-04-03	62.66	64.05	62.38	63.72	984901
2018-04-04	62.77	64.04	62.63	63.93	344459
2018-04-05	64.48	65.35	64.03	65.23	527767
2018-04-06	64.80	65.33	63.94	64.59	625403
2018-04-09	64.87	65.51	64.61	64.83	394806
2018-04-10	65.48	65.54	64.78	65.34	462679
2018-04-11	65.10	66.13	65.03	65.86	562487
2018-04-12	66.07	66.42	65.87	65.99	464046
2018-04-13	66.24	66.60	65.53	66.57	528938
2018-04-16	66.98	67.60	66.70	67.53	369262
2018-04-17	68.38	70.69	68.38	69.35	945413
2018-04-18	69.74	70.17	69.11	69.93	376839
2018-04-19	69.92	70.99	69.70	70.61	369021
2018-04-20	70.96	71.04	70.24	70.94	446087
2018-04-23	71.04	71.58	70.53	70.78	345810
2018-04-24	71.15	72.18	68.45	69.29	631874
2018-04-25	69.07	69.70	68.38	68.89	545678
2018-04-26	69.00	69.56	68.27	69.15	442765
2018-04-27	69.23	69.23	68.09	68.31	522561
2018-04-30	68.33	69.03	67.80	67.80	465603
2018-05-01	67.64	67.97	65.55	66.94	504936
2018-05-02	66.98	67.67	66.49	66.52	524796
2018-05-03	66.23	66.82	65.29	66.31	668754
2018-05-04	66.37	67.51	66.35	66.50	813697
2018-05-07	68.31	69.95	67.47	67.70	1194120
2018-05-08	67.70	67.87	65.82	66.59	1515383
2018-05-09	66.53	66.94	66.12	66.56	563999
2018-05-10	66.58	67.91	66.37	67.48	582617
2018-05-11	67.25	67.73	67.07	67.62	438866
2018-05-14	67.88	68.17	67.29	67.53	816624
2018-05-15	67.43	67.89	67.24	67.76	502628
2018-05-16	67.88	68.47	67.88	68.19	490079
2018-05-17	67.93	68.71	67.93	68.37	371969
2018-05-18	68.37	68.82	68.12	68.44	400500
2018-05-21	68.77	69.15	68.43	68.59	415002
2018-05-22	68.61	68.61	67.84	67.99	445111
2018-05-23	67.63	68.05	67.45	68.04	280284
2018-05-24	67.07	68.12	65.90	68.10	516912
2018-05-25	67.95	68.10	67.55	67.78	379504
2018-05-29	67.36	67.68	66.48	67.25	306926
2018-05-30	67.55	67.80	66.98	67.49	575211
2018-05-31	67.65	67.65	66.61	66.74	312940
2018-06-01	67.11	67.69	67.07	67.45	320822
2018-06-04	67.73	67.83	66.63	66.90	448466
2018-06-05	66.86	67.18	66.54	67.17	660505
2018-06-06	67.45	67.77	66.70	67.39	586251
2018-06-07	67.46	67.58	66.07	66.58	545050
2018-06-08	66.55	67.36	66.39	67.36	502505
2018-06-11	67.29	68.03	67.13	67.57	373209
2018-06-12	67.56	67.60	66.71	66.79	373357
2018-06-13	66.73	66.99	66.07	66.47	590738
2018-06-14	66.68	66.77	65.73	65.91	415661
2018-06-15	65.57	65.92	65.25	65.39	439066
2018-06-18	65.27	65.45	64.75	65.08	787231
2018-06-19	64.44	64.56	62.80	62.95	1045441
2018-06-20	63.08	63.38	62.41	63.07	748740
2018-06-21	63.15	63.32	62.44	62.64	571475
2018-06-22	63.00	63.03	61.86	62.29	939124
2018-06-25	62.04	62.09	61.36	61.87	552558
2018-06-26	61.96	62.56	61.69	62.20	430537
2018-06-27	62.01	63.11	61.53	61.55	554798
2018-06-28	61.46	62.08	60.93	61.86	374545
2018-06-29	62.20	62.76	61.97	62.32	653985
2018-07-02	61.92	62.53	61.67	62.36	623965
2018-07-03	62.78	63.53	62.67	62.99	393115
2018-07-05	63.20	63.30	62.38	62.95	912248
2018-07-06	62.90	63.20	62.47	62.91	485064
2018-07-09	63.21	63.95	63.21	63.91	859386
2018-07-10	64.03	64.40	63.92	64.18	448465
2018-07-11	63.77	64.17	63.48	63.65	548625
2018-07-12	63.66	63.93	63.18	63.62	483069
2018-07-13	63.72	64.32	63.32	63.93	192406
2018-07-16	64.15	64.35	63.70	63.90	570054
2018-07-17	63.88	64.56	63.81	64.49	644876
2018-07-18	64.48	65.24	64.22	64.97	220347
2018-07-19	64.78	65.31	64.62	65.23	188589
2018-07-20	65.07	65.54	64.82	64.84	177424
2018-07-23	64.78	64.78	63.77	63.82	237467
2018-07-24	64.21	64.89	63.67	64.78	619321
2018-07-25	64.59	65.07	63.69	65.02	567235
2018-07-26	64.95	65.99	64.95	65.72	384418
2018-07-27	65.69	65.98	65.13	65.45	164732
2018-07-30	65.49	65.78	64.08	64.13	280018
2018-07-31	64.47	65.99	64.33	65.76	298923
2018-08-01	65.76	66.13	65.38	65.48	327648
2018-08-02	65.45	65.85	65.03	65.67	289599
2018-08-03	65.82	66.90	65.57	66.77	400242
2018-08-06	66.70	67.42	66.24	66.81	787100
2018-08-07	64.68	64.92	60.61	64.18	2420218
2018-08-08	63.61	63.90	62.54	62.62	1164865
2018-08-09	62.62	63.32	62.44	62.74	607881
2018-08-10	62.48	63.11	62.27	62.45	659669
2018-08-13	62.40	63.30	62.40	62.77	468790
2018-08-14	62.97	63.51	62.64	63.24	764081
2018-08-15	62.85	63.01	62.12	62.60	542951
2018-08-16	63.07	63.34	62.68	63.11	649612
2018-08-17	62.92	63.69	62.86	62.98	596090
2018-08-20	63.17	64.17	62.98	63.91	395879
2018-08-21	63.87	64.68	63.87	64.46	478485
2018-08-22	64.35	64.42	63.85	64.00	580853
2018-08-23	63.94	64.05	62.53	62.65	531953
2018-08-24	62.80	63.19	62.65	63.18	357226
2018-08-27	63.29	63.81	63.27	63.45	421374
2018-08-28	63.84	63.93	63.12	63.75	500508
2018-08-29	63.75	63.89	62.66	62.70	500380
2018-08-30	62.61	62.78	60.91	61.04	528766
2018-08-31	61.03	61.47	60.70	61.32	563591
2018-09-04	61.09	61.21	60.55	61.02	550539
2018-09-05	60.98	61.24	60.82	60.92	486133
2018-09-06	60.94	61.61	60.85	61.58	468670
2018-09-07	61.38	62.08	61.36	61.54	478897
2018-09-10	61.73	62.11	61.58	61.79	505983
2018-09-11	61.57	61.68	61.14	61.23	389537
2018-09-12	61.19	61.62	60.97	61.48	313299
2018-09-13	61.61	62.64	61.51	62.20	479806
2018-09-14	62.16	62.86	62.16	62.57	343725
2018-09-17	62.46	63.18	62.39	63.14	628904
2018-09-18	63.10	63.62	62.66	63.31	720213
2018-09-19	63.42	64.01	62.04	62.19	642116
2018-09-20	62.37	62.93	61.67	62.89	621814
2018-09-21	63.23	63.31	62.58	62.69	957816
2018-09-24	62.48	62.51	61.54	61.97	348011
2018-09-25	62.02	62.40	61.75	62.10	337748
2018-09-26	62.24	62.26	61.36	61.59	541769
2018-09-27	61.63	62.10	61.24	61.83	264388
2018-09-28	61.71	62.76	61.71	62.54	394699
2018-10-01	63.04	63.20	62.37	63.06	423247
2018-10-02	62.88	63.48	62.88	63.18	373851
2018-10-03	63.35	63.66	62.95	63.06	373020
2018-10-04	63.01	63.59	62.17	62.94	544517
2018-10-05	63.01	63.55	62.63	62.67	384014
2018-10-08	62.50	62.67	61.53	61.93	426154
2018-10-09	61.82	61.88	60.09	60.23	499273
2018-10-10	60.26	60.26	58.09	58.17	425938
2018-10-11	57.65	58.12	56.80	57.25	630977
2018-10-12	58.03	58.24	56.94	57.51	455542
2018-10-15	57.66	58.76	57.60	58.49	391681
2018-10-16	58.84	60.40	58.46	60.23	484012
2018-10-17	60.14	60.30	59.43	59.97	317439
2018-10-18	59.80	60.28	59.12	59.35	386184
2018-10-19	59.34	59.48	58.79	59.11	295232
2018-10-22	59.20	59.21	58.52	59.06	293355
2018-10-23	58.26	60.10	58.26	59.81	655502
2018-10-24	59.82	60.16	57.88	58.02	583906
2018-10-25	58.31	58.43	56.86	56.97	727905
2018-10-26	56.48	58.13	56.26	57.52	393128
2018-10-29	58.25	58.63	55.46	56.02	484713
2018-10-30	55.94	57.40	55.59	57.25	396532
2018-10-31	57.84	58.74	57.36	58.46	473598
2018-11-01	58.77	60.06	58.58	59.81	446136
2018-11-02	60.20	60.71	59.27	59.91	312005
2018-11-05	60.16	60.62	59.32	60.15	561222
2018-11-06	60.22	61.14	60.00	60.67	666053
2018-11-07	52.00	52.30	44.50	46.26	6691341
2018-11-08	45.42	47.16	44.81	46.45	2559360
2018-11-09	46.29	47.92	46.26	47.29	1861681
2018-11-12	46.89	46.98	44.13	44.23	1465692
2018-11-13	44.19	44.71	41.98	42.34	2194503
2018-11-14	42.65	44.49	42.65	43.86	1491321
2018-11-15	43.60	44.11	42.78	43.45	1558633
2018-11-16	43.33	45.11	43.33	44.69	1060955
2018-11-19	44.45	44.78	43.04	43.31	1158715
2018-11-20	42.66	42.70	41.31	41.78	1042173
2018-11-21	42.04	43.85	42.04	43.19	1292246
2018-11-23	42.80	43.29	42.37	42.86	314863
2018-11-26	43.13	43.62	42.59	42.73	931243
2018-11-27	42.64	43.43	41.94	43.28	1239039
2018-11-28	43.56	45.13	43.46	45.00	1030237
2018-11-29	44.82	45.50	44.82	45.02	1056233
2018-11-30	44.88	45.55	44.23	45.22	1043561
2018-12-03	46.03	46.60	45.05	45.17	1038543
2018-12-04	45.17	45.17	42.94	43.02	1432093
2018-12-06	42.36	42.88	40.91	42.80	1560011
2018-12-07	42.94	43.25	41.40	41.86	1518608
2018-12-10	41.70	42.47	41.13	41.54	1734276
2018-12-11	42.09	42.09	40.22	41.12	1205265
2018-12-12	41.67	42.32	41.12	42.06	1142202
2018-12-13	41.83	42.48	41.70	42.18	1023731
2018-12-14	41.48	42.40	41.48	41.82	1586509
2018-12-17	41.65	42.58	40.54	41.13	1566323
2018-12-18	41.54	42.16	40.58	40.76	1108944
2018-12-19	40.58	41.76	39.82	40.07	951019
2018-12-20	39.78	40.24	37.73	38.77	1125943
2018-12-21	38.77	38.95	37.12	37.16	1907041
2018-12-24	36.74	37.08	36.02	36.76	493506
2018-12-26	37.04	37.59	35.91	37.57	852124
2018-12-27	37.15	37.38	36.14	37.24	1131925
2018-12-28	37.43	37.92	36.66	36.92	1051394
2018-12-31	37.23	38.26	36.69	38.23	933264
2019-01-02	37.78	39.03	37.43	38.90	882647
2019-01-03	38.59	38.97	37.40	38.10	744020
2019-01-04	38.59	39.75	38.41	39.63	618939
2019-01-07	39.52	40.30	39.34	39.79	777761
2019-01-08	40.00	40.36	39.52	40.34	875060
2019-01-09	40.43	40.83	40.26	40.66	501456
2019-01-10	40.34	40.73	39.71	40.63	519444
2019-01-11	40.50	40.68	40.13	40.62	738335
2019-01-14	40.21	40.83	40.16	40.55	673757
2019-01-15	40.64	41.19	40.31	41.06	533891
2019-01-16	40.97	42.08	40.85	42.01	1076086
2019-01-17	41.85	43.20	41.60	43.03	900537
2019-01-18	43.43	44.51	43.26	44.20	1140825
2019-01-22	44.04	44.42	43.01	43.57	921020
2019-01-23	43.86	44.14	42.97	43.20	726592
2019-01-24	43.41	44.36	43.26	44.25	499443
2019-01-25	44.53	45.15	44.53	45.08	392898
2019-01-28	44.50	45.34	44.50	45.17	536237
2019-01-29	45.34	45.86	45.00	45.59	550640
2019-01-30	45.95	46.41	44.96	45.94	507419
2019-01-31	46.16	46.48	45.53	46.42	636089
2019-02-01	46.61	46.85	46.15	46.80	529522
2019-02-04	46.86	48.11	46.80	48.05	715714
2019-02-05	48.10	48.70	47.93	48.40	848482
2019-02-06	48.41	48.77	48.07	48.53	444894
2019-02-07	48.37	48.80	47.99	48.59	547120
2019-02-08	48.08	48.65	47.84	48.42	503062
2019-02-11	48.60	48.88	48.22	48.62	740068
2019-02-12	48.96	49.31	48.52	49.13	471253
2019-02-13	49.24	49.48	48.66	49.39	453469
2019-02-14	49.37	50.12	49.11	50.09	529326
2019-02-15	50.40	51.46	50.14	51.45	547723
2019-02-19	51.33	51.84	51.09	51.54	541910
2019-02-20	51.50	51.97	51.31	51.84	544980
2019-02-21	51.80	52.04	51.45	51.88	522722
2019-02-22	52.15	53.05	52.02	53.03	544873
2019-02-25	53.21	53.63	52.81	52.87	1168146
2019-02-26	54.75	57.76	52.16	53.08	2546477
2019-02-27	53.44	53.94	53.00	53.13	1354135
2019-02-28	53.19	53.89	52.33	52.35	805801
2019-03-01	51.85	52.51	51.44	51.76	1027302
2019-03-04	51.90	51.96	50.33	50.46	1161137
2019-03-05	50.46	50.97	50.39	50.42	589883
2019-03-06	50.36	50.68	49.03	49.08	632070
2019-03-07	48.96	49.34	48.55	49.13	1162026
2019-03-08	48.74	48.76	47.99	48.71	461586
2019-03-11	48.39	49.13	48.08	49.05	765518
2019-03-12	49.07	49.91	48.80	49.64	794818
2019-03-13	49.74	49.80	49.26	49.55	742747
2019-03-14	49.50	49.60	48.87	49.09	590736
2019-03-15	49.33	49.74	49.06	49.40	1750825
2019-03-18	49.36	50.45	49.29	50.40	707667
2019-03-19	50.52	50.92	49.94	50.00	761991
2019-03-20	50.02	50.06	49.24	49.57	484210
2019-03-21	49.39	50.30	49.34	49.79	226996
2019-03-22	49.62	49.81	48.08	48.08	309676
2019-03-25	48.08	48.60	47.85	48.51	351062
2019-03-26	48.88	48.92	48.38	48.78	355965
2019-03-27	48.81	48.92	48.07	48.23	741348
2019-03-28	48.45	49.58	48.26	49.41	743279
2019-03-29	49.66	50.25	49.43	49.58	493726
2019-04-01	49.97	50.86	49.85	50.84	402721
2019-04-02	50.82	50.97	49.99	50.20	425633
2019-04-03	50.44	50.65	49.71	49.96	300318
2019-04-04	50.00	50.77	50.00	50.45	316998
2019-04-05	50.54	51.18	50.43	50.90	377118
2019-04-08	50.71	51.15	50.50	51.15	383179
2019-04-09	50.84	50.84	50.32	50.45	411720
2019-04-10	50.58	50.72	50.24	50.72	264489
2019-04-11	50.78	51.21	50.64	51.21	598729
2019-04-12	51.62	52.13	51.58	52.05	351625
2019-04-15	52.07	52.57	51.55	52.13	443757
2019-04-16	52.27	52.45	51.75	52.18	354285
2019-04-17	52.55	52.59	51.29	51.43	348280
2019-04-18	51.57	52.02	51.25	51.89	182213
2019-04-22	51.64	52.01	51.38	51.70	288072
2019-04-23	52.02	53.06	51.87	52.70	453123
2019-04-24	52.87	52.87	51.79	51.97	273963
2019-04-25	51.63	51.71	50.44	51.06	460825
2019-04-26	51.01	51.41	50.83	50.92	293097
2019-04-29	50.91	51.26	50.60	51.14	215052
2019-04-30	51.11	51.29	50.77	51.10	522061
2019-05-01	51.36	51.67	50.70	50.70	432836
2019-05-02	50.69	50.69	46.05	49.71	1549856
2019-05-03	49.59	50.26	49.34	49.73	1137498
2019-05-06	49.21	50.66	49.21	50.52	409035
2019-05-07	50.00	50.35	49.53	50.00	475788
2019-05-08	50.08	50.55	49.88	50.24	454483
2019-05-09	49.96	50.08	49.25	49.89	305445
2019-05-10	49.55	49.99	48.85	49.95	431153
2019-05-13	48.96	49.27	47.84	48.24	454784
2019-05-14	48.32	48.99	48.12	48.93	351787
2019-05-15	48.30	49.11	48.14	48.66	350904
2019-05-16	48.92	49.59	48.66	48.96	263676
2019-05-17	48.60	49.09	48.10	48.10	279358
2019-05-20	47.76	47.95	47.35	47.54	251033
2019-05-21	47.87	48.72	47.59	48.65	208949
2019-05-22	48.42	48.42	47.89	48.08	367219
2019-05-23	47.15	48.37	46.75	47.67	815708
2019-05-24	48.03	48.10	47.46	47.80	468835
2019-05-28	47.80	48.27	47.72	47.95	580260
2019-05-29	47.97	48.18	47.69	47.88	585251
2019-05-30	47.85	48.12	46.83	46.87	418719
2019-05-31	46.40	46.57	46.07	46.54	399118
2019-06-03	46.37	47.04	46.24	46.86	451597
2019-06-04	47.32	48.11	47.14	48.00	247779
2019-06-05	48.18	48.21	47.57	47.98	708197
2019-06-06	48.13	48.60	47.55	48.33	285982
2019-06-07	48.62	48.76	48.18	48.44	345470
2019-06-10	48.92	49.26	48.61	48.80	370263
2019-06-11	49.19	49.29	48.63	49.09	730886
2019-06-12	49.06	49.10	48.85	49.05	284192
2019-06-13	49.31	50.08	49.10	50.05	433772
2019-06-14	50.07	50.25	49.81	49.96	393407
2019-06-17	49.98	49.98	49.29	49.76	563388
2019-06-18	50.08	51.03	49.84	50.76	417504
2019-06-19	50.74	50.92	50.17	50.40	743771
2019-06-20	51.74	51.83	51.17	51.74	480499
2019-06-21	51.57	51.62	50.83	50.93	878012
2019-06-24	51.05	51.57	50.76	51.01	390135
2019-06-25	50.98	51.41	50.56	51.25	706496
2019-06-26	51.33	51.35	50.83	51.03	424573
2019-06-27	51.23	51.58	50.92	51.44	309351
2019-06-28	51.64	52.19	51.39	52.10	1123192
2019-07-01	52.63	52.90	51.39	51.68	362428
2019-07-02	51.68	52.17	51.39	51.74	475519
2019-07-03	51.92	52.21	51.48	52.10	120622
2019-07-05	51.79	52.29	51.50	52.21	366081
2019-07-08	51.95	52.16	51.64	51.99	306929
2019-07-09	51.84	52.17	51.43	52.08	553146
2019-07-10	52.34	52.64	51.90	52.00	550792
2019-07-11	52.02	52.29	51.76	52.03	353378
2019-07-12	52.11	53.05	52.11	52.94	256849
2019-07-15	52.98	53.16	52.30	52.66	308691
2019-07-16	52.60	53.12	52.44	53.01	279354
2019-07-17	53.01	53.28	52.47	53.05	399475
2019-07-18	52.90	53.11	52.80	52.93	310242
2019-07-19	53.09	53.37	52.76	52.99	255051
2019-07-22	52.99	53.30	51.99	52.08	737823
2019-07-23	52.43	53.12	52.25	53.09	186018
2019-07-24	52.78	53.50	52.78	53.40	223474
2019-07-25	53.49	54.00	53.00	53.51	326231
2019-07-26	53.66	53.88	53.43	53.60	197726
2019-07-29	53.51	53.73	53.37	53.58	284412
2019-07-30	53.28	54.07	53.11	54.00	359870
2019-07-31	54.23	54.60	53.61	53.91	583179
2019-08-01	53.92	53.92	51.28	51.53	441763
2019-08-02	51.37	51.52	50.35	50.40	554622
2019-08-05	49.63	49.63	48.13	48.70	610279
2019-08-06	55.00	56.25	53.36	55.85	1407728
2019-08-07	55.33	56.64	54.01	56.49	781234
2019-08-08	56.63	57.69	56.55	57.03	745378
2019-08-09	56.67	57.34	55.55	56.82	406688
2019-08-12	56.53	56.95	55.74	55.84	512496
2019-08-13	55.77	56.73	55.30	56.31	475423
2019-08-14	55.52	56.22	55.12	55.47	403892
2019-08-15	55.68	56.03	54.65	55.11	389577
2019-08-16	55.45	56.22	55.28	56.07	482427
2019-08-19	56.79	57.14	56.51	56.63	245851
2019-08-20	56.77	56.91	56.25	56.67	296335
2019-08-21	57.30	57.36	56.71	57.01	207299
2019-08-22	57.32	57.81	56.87	57.57	224819
2019-08-23	57.31	57.60	56.00	56.17	216625
2019-08-26	56.74	56.74	55.65	56.02	367733
2019-08-27	56.15	56.53	55.68	56.12	329850
2019-08-28	56.12	57.00	55.46	57.00	355672
2019-08-29	57.61	58.76	57.61	58.65	365629
2019-08-30	58.99	59.60	58.87	59.20	374588
2019-09-03	58.60	59.71	58.24	59.44	782068
2019-09-04	60.00	60.00	59.06	59.13	278365
2019-09-05	59.79	60.23	59.51	59.71	412688
2019-09-06	59.81	60.17	59.35	59.90	266376
2019-09-09	60.16	60.18	58.88	59.23	374281
2019-09-10	59.11	60.10	58.62	59.99	577081
2019-09-11	60.00	60.33	59.41	60.03	734442
2019-09-12	60.19	60.19	59.47	59.90	315985
2019-09-13	60.00	60.04	59.36	59.80	448731
2019-09-16	59.92	60.60	59.59	59.86	781615
2019-09-17	59.79	60.75	59.44	60.41	752533
2019-09-18	60.38	60.40	59.28	60.28	635484
2019-09-19	60.12	61.00	59.74	60.05	457950
2019-09-20	60.10	60.53	59.02	59.63	889110
2019-09-23	59.30	59.87	59.10	59.22	297120
2019-09-24	59.34	59.36	58.00	58.17	396073
2019-09-25	58.27	58.77	57.87	58.50	508172
2019-09-26	58.62	58.85	58.11	58.46	216939
2019-09-27	58.57	58.57	57.35	57.84	446587
2019-09-30	57.95	57.99	57.08	57.21	336127
2019-10-01	57.58	57.85	55.91	55.91	316176
2019-10-02	55.54	55.67	54.64	55.22	483759
2019-10-03	55.30	56.65	54.98	56.38	560852
2019-10-04	56.53	56.72	55.35	55.68	379424
2019-10-07	55.48	55.77	55.09	55.38	316803
2019-10-08	55.08	55.25	54.41	54.62	312711
2019-10-09	55.03	55.03	54.47	54.68	366868
2019-10-10	54.73	55.52	54.53	55.17	396770
2019-10-11	55.78	56.42	55.48	55.82	377775
2019-10-14	55.57	55.84	55.39	55.53	177586
2019-10-15	55.70	56.56	55.47	56.48	446762
2019-10-16	56.26	56.61	55.69	56.17	679122
2019-10-17	56.37	56.87	56.35	56.67	359075
2019-10-18	56.49	56.87	55.57	56.33	477201
2019-10-21	56.54	56.91	55.78	55.86	650960
2019-10-22	55.95	56.40	55.76	56.36	348200
2019-10-23	56.18	56.47	55.96	56.40	388009
2019-10-24	56.62	57.50	56.05	57.40	309603
2019-10-25	57.16	57.52	57.03	57.43	225795
2019-10-28	57.65	58.10	57.37	57.68	242873
2019-10-29	57.36	58.51	57.36	57.97	407680
2019-10-30	57.79	58.41	57.52	58.01	323637
2019-10-31	57.95	58.30	57.35	58.10	518849
2019-11-01	58.35	58.86	58.25	58.38	444313
2019-11-04	58.79	59.26	58.50	59.01	879763
2019-11-05	60.00	62.94	59.34	60.28	1528573
2019-11-06	60.21	60.88	60.10	60.70	888765
2019-11-07	61.13	61.44	60.00	60.21	564431
2019-11-08	60.12	61.43	60.12	61.01	427507
2019-11-11	60.43	61.23	60.43	61.03	348776
2019-11-12	60.91	61.29	60.55	60.75	458105
2019-11-13	60.64	61.35	60.35	60.87	355657
2019-11-14	60.81	61.51	60.76	61.16	351102
2019-11-15	61.40	61.84	61.24	61.50	259609
2019-11-18	61.33	61.38	60.52	60.56	405374
2019-11-19	60.68	60.97	60.64	60.79	308644
2019-11-20	60.75	61.93	60.75	61.65	618328
2019-11-21	61.69	61.69	60.87	60.96	294049
2019-11-22	61.12	61.30	60.14	60.50	287368
2019-11-25	60.62	61.17	60.40	60.46	270020
2019-11-26	60.27	61.06	60.27	60.85	285583
2019-11-27	60.92	61.00	60.66	60.79	212545
2019-11-29	60.65	60.77	60.06	60.13	121687
2019-12-02	60.06	60.36	58.97	58.98	222622
2019-12-03	58.61	58.92	58.16	58.79	411901
2019-12-04	58.93	59.92	58.93	59.60	577295
2019-12-05	59.74	60.47	59.68	59.94	336451
2019-12-06	60.44	60.75	60.30	60.51	276734
2019-12-09	60.34	60.73	60.23	60.53	642627
2019-12-10	60.65	60.87	60.12	60.28	692067
2019-12-11	60.32	61.67	60.30	61.66	619996
2019-12-12	61.51	62.36	61.33	62.01	484487
2019-12-13	61.98	62.62	61.65	62.35	339695
2019-12-16	62.53	63.07	62.16	62.74	685950
2019-12-17	62.82	62.92	62.14	62.32	383772
2019-12-18	62.41	62.66	61.77	62.32	717018
2019-12-19	62.36	62.77	62.04	62.63	408339
2019-12-20	62.81	63.70	62.74	63.70	599831
2019-12-23	63.91	64.11	63.05	63.46	460618
2019-12-24	63.56	63.60	62.88	63.26	81336
2019-12-26	63.30	63.30	62.73	63.10	178766
2019-12-27	63.27	63.27	62.67	62.75	168482
2019-12-30	62.83	63.29	62.63	62.66	286519
2019-12-31	62.66	62.90	61.82	62.08	389208
2020-01-02	62.39	63.63	62.39	63.63	342612
2020-01-03	63.26	65.46	63.26	65.43	537567
2020-01-06	65.35	66.16	65.20	65.27	910187
2020-01-07	65.16	66.46	65.01	66.31	480509
2020-01-08	66.39	66.61	65.31	65.68	480577
2020-01-09	65.83	66.23	65.80	66.00	357339
2020-01-10	65.85	66.04	64.67	64.81	343425
2020-01-13	65.00	65.58	64.93	65.34	266885
2020-01-14	65.21	65.40	64.83	64.99	463873
2020-01-15	65.00	65.64	64.86	65.15	563166
2020-01-16	65.94	66.71	65.81	66.38	391870
2020-01-17	66.59	66.65	66.12	66.17	336459
2020-01-21	65.91	66.15	64.71	65.29	383579
2020-01-22	65.29	65.47	64.64	64.68	467060
2020-01-23	64.76	66.49	63.78	66.30	436480
2020-01-24	66.46	66.60	65.39	65.90	253836
2020-01-27	64.76	65.64	64.63	65.33	327064
2020-01-28	65.65	66.26	65.14	65.87	487587
2020-01-29	66.33	66.33	65.10	65.50	483669
2020-01-30	65.01	65.46	63.89	65.37	459985
2020-01-31	65.14	65.30	63.28	63.59	358517
2020-02-03	63.46	64.43	63.40	63.68	346189
2020-02-04	64.42	64.96	64.13	64.70	553614
2020-02-05	65.27	65.99	65.03	65.68	386884
2020-02-06	65.83	66.21	65.54	65.54	252819
2020-02-07	65.38	66.02	65.19	65.69	530272
2020-02-10	65.61	66.45	65.61	66.38	454254
2020-02-11	66.38	67.31	66.38	67.19	439076
2020-02-12	67.37	67.95	67.15	67.86	592636
2020-02-13	67.60	68.75	67.60	68.55	359393
2020-02-14	68.52	68.80	68.09	68.63	224269
2020-02-18	68.52	69.42	68.28	69.35	267952
2020-02-19	69.50	69.93	69.39	69.81	302424
2020-02-20	69.62	70.57	69.33	70.43	420356
2020-02-21	70.26	70.32	69.86	70.15	434567
2020-02-24	68.25	69.75	67.62	69.38	479814
2020-02-25	66.00	66.00	59.13	60.76	1936982
2020-02-26	61.00	61.78	60.41	61.21	1173647
2020-02-27	60.11	60.11	56.51	56.77	1451383
2020-02-28	54.63	55.98	53.51	54.84	1168610
2020-03-02	55.58	55.70	54.06	55.47	1219057
2020-03-03	55.58	56.88	54.03	54.41	835895
2020-03-04	55.53	55.77	53.81	54.76	927560
2020-03-05	53.56	53.76	51.61	52.65	745852
2020-03-06	51.08	52.33	50.53	51.66	654357
2020-03-09	48.01	48.82	46.24	46.52	759732
2020-03-10	47.74	49.32	46.94	49.25	1451446
2020-03-11	48.94	49.87	48.17	48.91	1318799
2020-03-12	45.72	50.88	43.04	49.97	1830988
2020-03-13	52.33	53.70	50.29	52.57	1967571
2020-03-16	48.20	52.35	47.51	48.78	1294032
2020-03-17	49.32	50.43	46.12	47.67	1280644
2020-03-18	44.49	50.37	41.12	42.03	843045
2020-03-19	42.22	45.58	40.40	42.28	1161599
2020-03-20	42.92	45.95	42.20	42.79	876546
2020-03-23	42.16	45.18	41.02	43.25	935100
2020-03-24	45.41	48.18	44.32	45.68	982201
2020-03-25	46.20	47.60	44.40	44.77	816768
2020-03-26	45.36	49.00	45.26	48.38	1097661
2020-03-27	46.88	48.38	46.25	47.17	1037623
2020-03-30	46.99	48.21	45.54	47.45	790548
2020-03-31	47.30	50.03	47.29	48.71	1010080
2020-04-01	47.21	49.13	46.76	47.99	596968
2020-04-02	47.30	50.42	47.00	50.23	884350
2020-04-03	50.76	51.58	49.14	50.58	712440
2020-04-06	51.66	52.96	50.73	51.00	724335
2020-04-07	53.13	53.13	50.06	50.17	883741
2020-04-08	50.42	52.40	50.30	50.44	750875
2020-04-09	51.48	52.67	50.76	51.30	761143
2020-04-13	51.14	51.30	49.50	50.36	578303
2020-04-14	50.92	51.63	50.62	51.01	576167
2020-04-15	50.17	50.67	49.72	50.38	476637
2020-04-16	50.40	51.11	50.05	50.92	518124
2020-04-17	52.41	52.91	51.11	52.34	416267
2020-04-20	51.45	52.49	51.35	51.79	458851
2020-04-21	50.88	52.03	49.90	50.36	399180
2020-04-22	51.10	51.97	50.14	51.30	484014
2020-04-23	51.92	52.95	51.50	51.92	378323
2020-04-24	51.96	52.58	51.00	51.71	521843
2020-04-27	51.89	54.09	51.89	53.42	602778
2020-04-28	54.00	54.71	53.33	53.75	377039
2020-04-29	54.16	54.97	53.56	53.75	582993
2020-04-30	53.23	53.63	52.88	53.06	669619
2020-05-01	52.44	52.92	51.28	51.71	479210
2020-05-04	51.21	51.94	50.32	51.06	644751
2020-05-05	52.83	54.82	52.27	54.15	771794
2020-05-06	54.53	56.10	54.21	55.68	728058
2020-05-07	57.41	57.48	55.82	56.24	588634
2020-05-08	57.00	59.14	56.65	58.59	877646
2020-05-11	58.00	58.90	57.28	58.37	633536
2020-05-12	58.53	58.71	55.54	55.74	545440
2020-05-13	55.38	55.38	53.44	54.05	703794
2020-05-14	53.44	53.65	50.68	51.43	1271050
2020-05-15	51.50	55.78	51.14	55.00	975869
2020-05-18	56.85	58.15	56.24	57.74	571081
2020-05-19	57.62	59.40	57.42	57.42	644108
2020-05-20	57.90	58.33	56.84	57.24	691244
2020-05-21	57.04	57.80	56.32	57.39	604337
2020-05-22	57.27	57.38	56.57	57.05	446435
2020-05-26	58.54	59.29	58.28	58.79	415615
2020-05-27	61.21	61.82	60.07	61.78	515219
2020-05-28	62.35	65.60	62.35	63.25	1571006
2020-05-29	62.85	63.15	62.17	62.57	793844
2020-06-01	62.58	63.56	61.81	61.94	620751
2020-06-02	62.24	62.36	61.62	62.02	531507
2020-06-03	62.49	63.37	61.64	62.04	591617
2020-06-04	61.88	62.57	60.65	61.18	656883
2020-06-05	62.68	62.68	60.71	61.09	753997
2020-06-08	61.66	63.25	61.20	63.19	598168
2020-06-09	62.67	63.72	61.67	63.11	335309
2020-06-10	63.51	63.51	62.16	62.49	443571
2020-06-11	60.62	61.24	59.35	59.41	604501
2020-06-12	60.97	61.42	57.81	58.79	579820
2020-06-15	57.60	59.98	57.28	59.34	815916
2020-06-16	61.30	61.65	59.57	59.95	385769
2020-06-17	60.00	60.78	59.98	60.25	393425
2020-06-18	59.74	60.05	58.49	58.93	320416
2020-06-19	59.54	60.12	57.97	58.27	925506
2020-06-22	58.80	58.94	58.03	58.63	265123
2020-06-23	59.13	59.26	57.93	57.97	694138
2020-06-24	57.69	57.75	55.87	55.90	369633
2020-06-25	55.40	56.22	54.72	56.19	503043
2020-06-26	55.91	56.57	55.20	55.20	534306
2020-06-29	55.65	56.19	55.49	56.11	437768
2020-06-30	56.19	56.77	55.76	56.64	490717
2020-07-01	56.98	57.47	56.33	56.46	281027
2020-07-02	57.00	57.39	56.01	56.07	320726
2020-07-06	56.84	56.99	55.52	55.99	488762
2020-07-07	55.77	56.24	53.99	54.21	590188
2020-07-08	54.18	54.62	53.51	53.60	440199
2020-07-09	53.42	53.62	51.12	51.40	457448
2020-07-10	51.26	52.18	51.02	52.10	672226
2020-07-13	52.53	52.58	50.80	50.86	367185
2020-07-14	50.53	50.80	49.60	50.44	341863
2020-07-15	50.93	52.00	50.88	51.68	784088
2020-07-16	51.58	52.61	51.25	52.45	413712
2020-07-17	52.97	53.35	52.45	52.66	422702
2020-07-20	52.36	52.67	51.60	52.37	278734
2020-07-21	52.27	53.63	52.27	53.02	374513
2020-07-22	52.88	54.35	52.64	54.21	440797
2020-07-23	54.18	55.43	54.18	54.31	432045
2020-07-24	54.31	54.67	53.69	53.82	342752
2020-07-27	53.56	54.01	53.28	53.48	313690
2020-07-28	53.53	54.40	53.42	54.01	372169
2020-07-29	54.16	54.50	53.83	54.23	304704
2020-07-30	53.79	54.40	53.60	53.87	377843
2020-07-31	53.92	54.68	53.58	54.52	439687
2020-08-03	54.44	54.63	53.52	54.37	525284
2020-08-04	57.58	61.71	57.23	58.84	1009261
2020-08-05	59.37	59.37	57.55	58.07	686958
2020-08-06	57.70	58.31	55.77	56.41	577557
2020-08-07	56.55	57.68	56.55	57.36	593822
2020-08-10	57.92	59.26	57.83	58.98	516001
2020-08-11	59.75	59.89	59.07	59.20	513746
2020-08-12	59.38	59.55	58.21	58.48	356520
2020-08-13	58.00	58.64	57.79	58.08	240179
2020-08-14	57.41	59.25	57.41	59.14	370540
2020-08-17	59.20	59.46	58.40	58.30	280316
2020-08-18	58.35	58.83	57.96	58.21	306679
2020-08-19	57.97	59.02	57.72	58.32	301207
2020-08-20	57.88	58.13	57.12	57.42	378908
2020-08-21	57.12	57.52	56.33	56.62	521881
2020-08-24	56.94	58.18	56.51	58.13	348830
2020-08-25	58.20	58.98	57.93	58.47	441501
2020-08-26	58.00	58.04	55.37	55.78	654899
2020-08-27	55.85	56.40	55.27	55.30	527334
2020-08-28	55.59	56.22	55.26	56.00	431084
2020-08-31	55.87	56.06	55.42	55.61	272492
2020-09-01	55.26	55.76	54.94	55.03	343530
2020-09-02	55.00	57.17	54.93	57.07	802972
2020-09-03	57.20	57.57	56.42	57.38	991297
2020-09-04	57.91	58.89	57.33	58.53	654423
2020-09-08	58.16	58.20	56.77	57.21	667848
2020-09-09	58.46	58.52	57.51	58.30	1013953
2020-09-10	58.52	59.02	56.25	56.45	814535
2020-09-11	56.41	56.61	55.98	56.49	471103
2020-09-14	56.72	57.51	56.72	57.43	363077
2020-09-15	57.33	57.69	56.85	57.19	408102
2020-09-16	57.31	58.08	57.21	57.74	408595
2020-09-17	57.32	58.70	56.99	58.42	490757
2020-09-18	58.41	59.59	58.40	59.25	1176915
2020-09-21	58.60	58.74	57.83	57.96	634278
2020-09-22	58.31	58.98	58.05	58.82	347012
2020-09-23	59.03	59.71	57.70	57.71	680257
2020-09-24	57.70	57.89	56.11	56.76	436218
2020-09-25	56.57	57.53	56.28	57.37	356188
2020-09-28	57.74	58.62	57.74	57.86	187843
2020-09-29	57.62	57.85	57.05	57.27	211838
2020-09-30	57.47	57.90	56.02	56.31	355935
2020-10-01	56.38	56.97	55.65	56.65	431918
2020-10-02	55.87	57.37	55.87	56.42	486023
2020-10-05	56.89	57.38	56.02	56.18	364951
2020-10-06	56.37	56.67	54.88	55.00	646877
2020-10-07	55.30	55.76	54.69	55.44	690317
2020-10-08	55.64	58.02	55.64	57.97	420910
2020-10-09	57.84	58.56	57.42	57.85	446364
2020-10-12	58.16	58.87	57.90	58.81	394216
2020-10-13	58.59	58.99	57.67	57.83	390364
2020-10-14	57.72	59.24	57.72	58.71	506848
2020-10-15	59.32	59.84	58.66	58.91	583021
2020-10-16	59.10	59.35	57.89	57.93	274573
2020-10-19	57.85	58.49	56.65	56.94	203453
2020-10-20	57.13	57.48	56.09	56.17	273888
2020-10-21	56.09	56.35	55.53	55.78	506350
2020-10-22	55.68	57.46	55.68	57.27	475821
2020-10-23	57.62	58.13	57.46	57.64	353288
2020-10-26	56.99	57.08	55.86	56.63	480065
2020-10-27	56.43	56.51	55.89	56.00	298929
2020-10-28	55.30	55.87	53.63	53.72	456435
2020-10-29	53.48	54.65	53.07	54.18	402257
2020-10-30	54.14	55.23	54.01	55.01	401381
2020-11-02	54.74	56.18	53.02	54.93	782624
2020-11-03	55.73	56.42	54.90	55.43	395327
2020-11-04	55.11	56.01	54.07	54.29	374587
2020-11-05	54.43	55.37	54.01	54.78	484623
2020-11-06	54.77	55.28	54.29	55.06	400198
2020-11-09	57.36	57.47	54.13	54.37	476521
2020-11-10	54.81	55.51	54.40	55.13	446151
2020-11-11	55.21	55.70	54.97	55.55	396419
2020-11-12	55.38	56.13	55.22	55.28	421564
2020-11-13	55.76	56.72	55.76	56.37	279293
2020-11-16	56.88	57.17	56.07	56.53	372808
2020-11-17	55.87	56.96	55.75	56.67	305476
2020-11-18	56.83	57.90	56.83	56.77	370161
2020-11-19	56.61	57.21	55.81	57.01	307186
2020-11-20	57.10	57.59	55.89	55.89	456731
2020-11-23	56.22	57.35	56.07	57.05	280672
2020-11-24	57.54	58.89	57.36	58.64	309849
2020-11-25	58.51	58.53	57.43	58.11	297251
2020-11-27	58.12	58.65	57.29	57.56	108628
2020-11-30	57.63	58.27	56.48	56.88	274072
2020-12-01	57.30	57.71	56.64	56.94	293271
2020-12-02	56.91	57.17	56.09	56.71	254741
2020-12-03	56.74	57.95	56.59	56.74	274081
2020-12-04	56.96	57.73	56.75	57.64	394764
2020-12-07	57.85	58.66	57.22	58.61	333690
2020-12-08	58.53	60.23	58.53	60.14	475100
2020-12-09	60.03	60.72	59.67	60.62	497371
2020-12-10	60.21	62.14	60.09	62.10	473750
2020-12-11	61.91	63.38	61.85	62.60	664678
2020-12-14	62.46	62.75	60.78	61.10	779768
2020-12-15	61.27	62.48	61.08	62.13	595289
2020-12-16	62.17	62.76	60.71	61.03	260997
2020-12-17	61.20	61.88	60.23	60.52	446833
2020-12-18	60.42	61.28	59.97	60.16	939242
2020-12-21	59.17	60.14	58.39	59.48	261552
2020-12-22	59.47	59.83	58.93	59.00	241368
2020-12-23	59.81	61.24	59.61	61.20	374219
2020-12-24	61.13	61.13	60.10	60.14	108556
2020-12-28	60.39	61.13	60.15	60.31	144202
2020-12-29	60.31	60.48	59.29	59.64	152690
2020-12-30	59.77	61.00	59.77	60.16	254407
2020-12-31	60.00	60.82	59.38	60.28	222128
2021-01-04	60.28	60.91	58.87	58.95	316388
2021-01-05	58.95	59.88	58.95	59.22	367307
2021-01-06	59.42	61.53	59.42	61.00	324100
2021-01-07	59.08	60.29	58.79	58.91	368730
2021-01-08	59.22	59.94	58.74	59.23	289922
2021-01-11	58.89	60.10	58.89	59.80	245344
2021-01-12	59.90	61.02	59.82	60.33	282855
2021-01-13	60.42	60.63	59.76	60.09	269952
2021-01-14	61.00	61.77	60.61	61.22	304886
2021-01-15	60.90	60.90	59.83	59.85	246010
2021-01-19	60.00	60.55	59.75	59.99	358710
2021-01-20	60.17	60.45	58.65	58.88	348826
2021-01-21	58.86	59.48	57.92	58.31	268520
2021-01-22	58.00	58.75	57.79	58.18	340736
2021-01-25	58.16	59.50	57.87	57.96	232087
2021-01-26	57.93	58.30	57.11	57.31	325833
2021-01-27	56.62	56.88	54.21	54.89	438547
2021-01-28	54.76	55.77	54.63	55.13	400974
2021-01-29	54.79	55.23	53.90	53.92	425202
2021-02-01	54.11	55.15	53.67	54.94	353848
2021-02-02	55.49	56.30	55.14	56.03	444874
2021-02-03	55.60	56.25	55.33	55.44	309656
2021-02-04	56.23	56.78	55.59	56.45	387501
2021-02-05	56.69	57.05	55.95	56.11	340220
2021-02-08	56.38	57.12	56.37	56.99	395322
2021-02-09	56.99	57.48	56.58	56.71	306396
2021-02-10	56.80	57.98	56.80	57.10	370405
2021-02-11	57.24	58.95	57.24	58.56	408833
2021-02-12	58.40	59.18	58.17	59.15	274655
2021-02-16	59.58	60.35	58.70	59.43	460386
2021-02-17	59.35	60.11	59.09	59.69	345301
2021-02-18	59.49	59.86	58.91	58.91	1210447
2021-02-19	59.18	59.52	58.33	58.59	1014057
2021-02-22	58.36	58.95	57.24	57.73	696391
2021-02-23	56.01	58.06	54.70	57.45	1703712
2021-02-24	57.66	60.96	57.64	60.29	610797
2021-02-25	59.96	60.57	59.21	59.34	328914
2021-02-26	59.40	59.40	57.73	58.01	621525
2021-03-01	58.75	60.01	58.55	60.00	489225
2021-03-02	60.07	61.16	59.67	60.45	690127
2021-03-03	60.50	61.00	59.86	59.90	553523
2021-03-04	59.63	59.89	57.52	58.04	514951
2021-03-05	58.51	59.97	57.16	59.75	466209
2021-03-08	60.00	61.20	59.62	59.78	476418
2021-03-09	60.00	61.11	59.59	59.63	735107
2021-03-10	59.90	61.03	59.23	61.03	232761
2021-03-11	61.09	62.71	60.78	61.90	332162
2021-03-12	61.91	63.35	61.86	63.08	376764
2021-03-15	63.20	64.36	63.12	64.34	344339
2021-03-16	64.39	64.39	63.05	63.66	259203
2021-03-17	63.49	64.87	63.05	64.77	322017
2021-03-18	64.56	65.76	64.23	64.47	483282
2021-03-19	64.27	65.12	63.12	64.87	630065
2021-03-22	64.76	65.18	64.15	64.56	356962
2021-03-23	64.23	64.72	63.01	63.34	315300
2021-03-24	63.38	64.72	63.38	63.99	302409
2021-03-25	63.79	64.32	62.68	64.28	591865
2021-03-26	64.57	64.79	63.91	64.79	195991
2021-03-29	64.81	66.19	64.81	65.82	240351
2021-03-30	65.65	66.17	65.30	66.00	215353
2021-03-31	66.30	66.81	65.78	65.94	410739
2021-04-01	66.32	66.89	65.28	66.87	326117
2021-04-05	67.46	68.38	67.31	67.88	347699
2021-04-06	67.89	68.67	67.80	68.10	323311
2021-04-07	67.93	68.18	67.02	67.21	242769
2021-04-08	67.34	67.75	67.07	67.71	462370
2021-04-09	67.82	67.85	66.97	67.32	223795
2021-04-12	67.40	67.95	67.05	67.95	237528
2021-04-13	67.77	67.83	67.00	67.03	261651
2021-04-14	67.00	67.84	66.64	67.25	390381
2021-04-15	67.28	67.76	66.92	67.56	273341
2021-04-16	67.98	68.47	67.38	68.02	203812
2021-04-19	68.10	68.13	67.35	67.67	198715
2021-04-20	67.52	67.97	67.04	67.35	273173
2021-04-21	67.39	67.80	67.18	67.77	359826
2021-04-22	67.70	67.98	67.08	67.18	412957
2021-04-23	67.11	67.54	66.69	67.37	199344
2021-04-26	67.71	67.72	66.91	67.19	394341
2021-04-27	67.21	67.61	67.01	67.58	252131
2021-04-28	67.55	67.77	67.03	67.25	249891
2021-04-29	67.42	68.03	67.29	67.67	388345
2021-04-30	67.56	67.89	66.70	66.92	308021
2021-05-03	66.94	67.48	66.54	67.27	334578
2021-05-04	68.38	68.68	66.39	67.18	311823
2021-05-05	67.11	66.03	65.30	65.62	234833
2021-05-06	65.51	65.68	64.91	65.38	252493
2021-05-07	65.23	66.54	65.01	66.00	330679
2021-05-10	66.00	66.46	65.74	65.85	190507
2021-05-11	65.28	66.05	65.05	65.13	344345
2021-05-12	65.04	65.63	63.30	63.31	241810
2021-05-13	63.19	64.40	63.13	63.59	353527
2021-05-14	64.11	65.08	63.67	65.01	295990
2021-05-17	64.84	65.00	64.00	64.23	141648
2021-05-18	63.97	64.18	62.45	62.47	299166
2021-05-19	61.95	62.17	61.19	62.04	221594
2021-05-20	62.08	62.51	61.71	62.35	195510
2021-05-21	62.48	62.92	62.20	62.43	151408
2021-05-24	62.92	62.92	61.79	61.98	198727
2021-05-25	62.13	62.63	61.72	62.00	233330
2021-05-26	62.00	62.41	61.78	62.38	193703
2021-05-27	62.75	62.91	62.07	62.55	333959
2021-05-28	62.56	62.83	62.12	62.54	177120
2021-06-01	62.95	63.37	62.62	63.10	269145
2021-06-02	63.30	63.36	62.72	63.25	221374
2021-06-03	63.01	63.67	62.91	63.62	355089
2021-06-04	63.78	64.29	63.61	63.99	201222
2021-06-07	63.91	64.37	63.69	64.14	249852
2021-06-08	64.35	64.73	63.92	64.12	209467
2021-06-09	64.29	64.46	63.55	64.17	211876
2021-06-10	64.33	64.56	63.84	63.89	184619
2021-06-11	64.11	64.51	63.72	64.05	280911
2021-06-14	63.80	64.41	63.30	64.28	611432
2021-06-15	64.58	64.91	63.64	63.65	243501
2021-06-16	63.80	63.87	62.43	62.72	358414
2021-06-17	62.48	62.48	60.31	60.44	486473
2021-06-18	59.95	59.97	59.21	59.21	646246
2021-06-21	59.67	60.58	59.52	60.46	643682
2021-06-22	60.55	60.55	59.59	60.01	326576
2021-06-23	58.87	59.25	58.25	58.86	300783
2021-06-24	59.04	59.08	58.41	58.74	241196
2021-06-25	58.74	59.45	58.74	59.28	780895
2021-06-28	59.12	59.12	57.93	58.35	244103
2021-06-29	58.28	58.71	57.60	57.67	259180
2021-06-30	57.50	58.26	57.50	58.12	258160
2021-07-01	58.18	58.49	57.88	58.12	173286
2021-07-02	58.15	58.99	57.81	58.52	257982
2021-07-06	58.55	58.55	57.36	58.15	242657
2021-07-07	58.18	58.64	57.50	58.18	328285
2021-07-08	57.42	57.98	57.14	57.24	446839
2021-07-09	57.69	58.43	57.35	58.39	504439
2021-07-12	58.04	58.34	57.60	58.01	271548
2021-07-13	57.65	58.02	57.47	57.95	289121
2021-07-14	57.96	58.33	56.99	57.30	270446
2021-07-15	56.89	57.52	56.82	57.05	164940
2021-07-16	57.42	57.42	56.64	57.17	279863
2021-07-19	56.84	56.84	54.98	55.35	399668
2021-07-20	55.41	58.39	55.41	58.07	590470
2021-07-21	58.48	58.65	57.54	57.83	314195
2021-07-22	57.97	57.97	56.87	57.47	165740
2021-07-23	57.84	57.84	57.29	57.70	156869
2021-07-26	57.63	57.79	57.35	57.60	200490
2021-07-27	57.58	57.89	57.14	57.36	187233
2021-07-28	57.76	57.86	56.72	57.50	140985
2021-07-29	57.70	58.43	57.58	57.81	203463
2021-07-30	57.50	58.01	57.30	57.43	212426
2021-08-02	57.89	58.16	56.76	56.92	248587
2021-08-03	55.50	56.28	52.47	55.17	892411
2021-08-04	54.44	55.30	52.85	52.88	578869
2021-08-05	52.97	53.57	52.31	52.65	721107
2021-08-06	53.04	54.03	53.02	53.94	358279
2021-08-09	54.30	54.60	53.62	54.19	403068
2021-08-10	54.12	55.61	54.12	55.38	412074
2021-08-11	55.50	55.73	54.83	55.66	257570
2021-08-12	55.29	55.91	55.18	55.66	253509
2021-08-13	55.70	55.70	55.26	55.28	325841
2021-08-16	55.11	55.90	54.57	55.39	466569
2021-08-17	55.25	56.07	55.04	55.45	322765
2021-08-18	55.35	55.52	54.85	54.88	383604
2021-08-19	54.77	55.22	53.67	53.90	512036
2021-08-20	53.62	55.90	53.62	55.84	1735622
2021-08-23	56.20	56.46	55.65	56.43	358744
2021-08-24	56.65	57.28	56.59	57.26	337455
2021-08-25	57.29	58.04	56.83	57.61	465162
2021-08-26	57.50	58.13	57.46	57.49	336721
2021-08-27	57.59	58.45	57.44	57.47	371424
2021-08-30	57.46	57.57	56.95	57.00	295380
2021-08-31	57.06	57.65	56.78	57.43	299235
2021-09-01	57.83	57.83	56.98	57.05	696316
2021-09-02	56.85	57.86	56.61	57.66	1385250
2021-09-03	57.72	58.00	57.24	57.48	427902
2021-09-07	57.23	57.77	57.15	57.40	483320
2021-09-08	57.52	57.65	56.70	57.04	312339
2021-09-09	56.75	57.02	56.49	56.87	338935
2021-09-10	56.97	57.04	55.95	56.50	402418
2021-09-13	56.90	57.19	56.09	56.95	312875
2021-09-14	57.10	57.10	54.56	54.61	469999
2021-09-15	54.56	55.22	54.41	54.71	440141
2021-09-16	54.80	56.77	54.71	55.36	637065
2021-09-17	55.63	55.78	54.51	55.20	986694
2021-09-20	54.37	54.84	53.08	54.79	494366
2021-09-21	55.10	55.31	54.02	54.68	330832
2021-09-22	55.13	55.40	54.40	54.55	323921
2021-09-23	54.86	55.92	54.59	55.57	338322
2021-09-24	55.62	55.80	55.27	55.31	306456
2021-09-27	55.55	56.16	55.46	55.79	324108
2021-09-28	55.71	55.82	54.86	54.97	318369
2021-09-29	55.04	55.16	54.30	54.38	285430
2021-09-30	54.50	54.89	53.83	53.86	266582
2021-10-01	54.10	55.48	53.41	55.03	505504
2021-10-04	55.00	56.01	54.86	55.85	630495
2021-10-05	56.09	57.35	55.52	56.92	626035
2021-10-06	56.57	57.78	56.38	57.75	402893
2021-10-07	58.00	58.51	57.67	58.02	304896
2021-10-08	58.17	58.44	57.68	57.69	381705
2021-10-11	57.76	58.74	57.58	58.11	301840
2021-10-12	58.06	59.12	57.70	58.22	262944
2021-10-13	58.14	58.16	56.07	56.20	515487
2021-10-14	56.38	57.65	56.00	56.87	294146
2021-10-15	57.14	57.71	56.40	56.43	301498
2021-10-18	56.15	57.02	55.87	56.55	321921
2021-10-19	57.02	57.08	56.63	56.78	227418
2021-10-20	56.85	58.04	56.49	57.96	366706
2021-10-21	57.88	58.19	57.38	58.16	159143
2021-10-22	58.41	58.49	57.83	58.12	309001
2021-10-25	58.23	58.74	57.90	58.32	730901
2021-10-26	58.28	58.28	56.82	57.15	464274
2021-10-27	57.01	57.45	55.88	55.88	253634
2021-10-28	55.95	62.53	55.95	57.00	1510068
2021-10-29	56.90	57.36	55.90	56.74	453308
2021-11-01	57.16	58.02	56.97	57.61	410167
2021-11-02	52.00	53.46	50.82	53.23	1105754
2021-11-03	53.00	55.04	52.86	54.85	537065
2021-11-04	55.28	55.50	54.00	54.37	430070
2021-11-05	54.77	55.53	54.46	55.08	599698
2021-11-08	55.02	55.30	53.31	53.48	479719
2021-11-09	53.49	53.87	53.01	53.19	470254
2021-11-10	53.27	53.69	52.47	52.66	548563
2021-11-11	52.54	52.78	51.90	52.07	314382
2021-11-12	52.13	53.50	52.00	53.24	367282
2021-11-15	53.77	54.01	53.19	53.36	291014
2021-11-16	53.27	53.57	51.87	52.05	496135
2021-11-17	52.10	52.29	51.64	51.51	391362
2021-11-18	51.44	51.51	50.31	51.47	521953
2021-11-19	51.29	51.71	51.20	51.36	376797
2021-11-22	51.41	51.96	51.33	51.41	848280
2021-11-23	51.70	52.18	51.04	51.23	1905178
2021-11-24	51.20	51.51	50.43	50.50	1462567
2021-11-26	49.84	49.97	48.92	49.35	431726
2021-11-29	49.75	49.75	48.42	48.57	705488
2021-11-30	48.68	48.68	47.54	47.70	1440438
2021-12-01	48.15	48.99	46.80	46.81	4265218
2021-12-02	47.30	48.62	46.86	48.17	2742614
2021-12-03	48.19	48.33	46.83	47.49	1071060
2021-12-06	48.15	49.00	47.84	48.45	1343711
2021-12-07	48.59	49.53	48.24	48.27	803365
2021-12-08	48.27	48.76	48.11	48.22	956177
2021-12-09	47.89	48.37	47.31	47.89	1081958
2021-12-10	48.14	48.51	47.42	47.83	633221
2021-12-13	47.63	48.22	47.63	47.80	702222
2021-12-14	47.37	48.43	47.37	47.66	734184
2021-12-15	47.68	48.20	46.91	48.07	703139
2021-12-16	48.23	48.73	47.89	47.89	973610
2021-12-17	47.72	48.63	47.15	47.39	1226331
2021-12-20	46.70	46.82	45.50	46.25	948660
2021-12-21	46.56	48.13	46.56	47.55	555924
2021-12-22	47.55	47.80	47.13	47.17	339438
2021-12-23	47.28	48.15	47.11	47.85	368861
2021-12-27	47.91	48.03	47.50	47.96	369266
2021-12-28	47.77	48.51	47.61	48.18	601444
2021-12-29	48.24	48.32	48.00	48.19	264837
2021-12-30	48.20	48.73	47.98	48.02	291336
2021-12-31	47.84	48.38	47.66	47.88	419860
2022-01-03	48.00	48.75	48.00	48.53	430061
2022-01-04	48.70	49.20	48.60	49.18	732125
2022-01-05	49.10	49.35	47.77	47.84	569626
2022-01-06	48.09	48.56	47.24	48.20	536631
2022-01-07	48.36	49.30	48.30	49.03	562855
2022-01-10	49.26	49.30	48.11	48.30	757216
2022-01-11	48.52	48.89	48.07	48.82	540481
2022-01-12	48.44	49.00	47.90	48.14	522675
2022-01-13	47.40	48.89	46.40	48.13	1055016
2022-01-14	47.86	48.50	46.94	48.30	1284332
2022-01-18	48.00	48.81	47.49	48.46	660275
2022-01-19	48.95	49.66	48.51	49.18	718260
2022-01-20	49.64	49.90	48.52	48.62	693279
2022-01-21	48.28	49.13	48.08	48.42	983103
2022-01-24	47.63	48.18	46.80	48.04	940348
2022-01-25	47.62	48.18	46.60	47.65	699173
2022-01-26	47.71	48.30	45.23	45.57	1190568
2022-01-27	45.79	46.26	44.04	44.23	1138428
2022-01-28	44.00	44.23	42.58	43.62	1620227
2022-01-31	43.37	44.66	42.74	44.51	893141
2022-02-01	44.51	44.92	43.92	44.26	735647
2022-02-02	44.39	44.91	44.02	44.38	578250
2022-02-03	44.13	44.72	43.96	44.04	504082
2022-02-04	43.88	44.03	42.80	43.34	700723
2022-02-07	43.52	44.11	43.04	43.72	503847
2022-02-08	43.75	44.32	43.45	44.20	512070
2022-02-09	44.54	45.34	44.36	45.31	470097
2022-02-10	45.00	45.58	43.56	43.78	342601
2022-02-11	43.68	44.49	43.68	44.15	558327
2022-02-14	44.04	44.36	43.68	44.08	889679
2022-02-15	44.38	44.98	44.30	44.79	683620
2022-02-16	44.82	45.26	44.52	44.76	768252
2022-02-17	44.73	44.73	44.05	44.48	638171
2022-02-18	44.50	44.59	43.72	43.84	732227
2022-02-22	43.57	43.66	42.77	42.78	805610
2022-02-23	44.17	46.37	43.48	45.15	1366421
2022-02-24	44.64	48.87	44.44	48.60	1817967
2022-02-25	48.79	49.92	48.14	49.59	1058490
2022-02-28	49.73	53.48	49.63	53.42	2774886
2022-03-01	53.26	54.30	52.92	54.04	1400910
2022-03-02	53.86	54.05	52.80	53.03	1480080
2022-03-03	53.46	53.67	52.51	53.18	987711
2022-03-04	53.00	53.77	52.79	53.29	739193
2022-03-07	53.59	55.76	53.48	55.73	1732751
2022-03-08	55.77	57.10	53.49	53.46	1610415
2022-03-09	53.38	53.85	52.31	52.92	1114835
2022-03-10	52.56	55.14	52.56	53.41	924435
2022-03-11	53.60	54.35	52.56	52.60	638985
2022-03-14	52.56	52.56	50.93	51.96	1344832
2022-03-15	52.14	53.15	51.78	52.95	1183234
2022-03-16	53.61	53.63	51.50	52.49	1121888
2022-03-17	52.47	53.65	52.16	53.41	697424
2022-03-18	53.05	54.05	52.96	54.01	1226531
2022-03-21	54.39	55.36	53.90	54.46	490982
2022-03-22	54.64	55.43	54.38	54.78	864334
2022-03-23	54.82	55.21	54.43	54.75	329467
2022-03-24	54.50	54.87	54.20	54.78	403451
2022-03-25	54.81	55.57	54.81	55.37	417668
2022-03-28	55.10	55.19	54.31	54.59	484137
2022-03-29	54.32	54.71	53.70	54.03	429005
2022-03-30	54.08	55.14	54.06	54.96	398556
2022-03-31	54.71	55.21	53.86	53.86	536681
2022-04-01	53.85	54.20	53.20	54.18	497274
2022-04-04	53.94	54.25	53.09	54.01	525258
2022-04-05	54.05	54.46	53.36	53.42	911977
2022-04-06	53.17	55.02	53.16	53.98	658802
2022-04-07	53.87	55.44	53.61	55.41	474407
2022-04-08	55.34	56.01	54.88	54.94	547302
2022-04-11	55.01	55.40	54.48	54.65	377215
2022-04-12	54.92	55.40	54.62	54.75	473770
2022-04-13	54.93	55.69	54.69	54.95	364641
2022-04-14	55.26	56.13	55.21	55.83	404712
2022-04-18	55.73	57.01	55.64	55.94	617314
2022-04-19	55.82	56.91	55.82	56.24	432981
2022-04-20	56.53	57.00	56.17	56.66	443299
2022-04-21	56.88	57.03	55.10	55.45	769802
2022-04-22	55.47	56.07	54.61	54.65	485075
2022-04-25	54.64	54.64	52.43	53.37	528081
2022-04-26	52.96	53.60	52.22	52.27	416604
2022-04-27	52.10	52.83	51.62	52.15	451712
2022-04-28	52.50	52.96	52.04	52.78	441016
2022-04-29	52.64	53.37	51.84	51.92	1181023
2022-05-02	51.48	52.54	50.16	50.76	521665
2022-05-03	50.77	51.39	50.56	50.75	837088
2022-05-04	50.78	52.70	50.59	52.46	417446
2022-05-05	52.19	52.27	50.64	51.19	473664
2022-05-06	51.02	51.05	49.71	50.33	518019
2022-05-09	49.90	49.91	47.63	47.85	628773
2022-05-10	48.10	49.83	45.78	48.14	963670
2022-05-11	47.58	48.71	46.30	46.44	527000
2022-05-12	46.08	47.44	46.08	47.36	595106
2022-05-13	47.61	48.90	47.61	48.75	529329
2022-05-16	48.93	49.52	48.63	49.35	369043
2022-05-17	49.80	50.86	49.80	50.29	341282
2022-05-18	50.08	50.64	49.72	49.79	387354
2022-05-19	49.50	50.49	48.99	50.12	491961
2022-05-20	50.19	50.22	48.53	49.30	492999
2022-05-23	49.33	50.00	49.18	49.61	263787
2022-05-24	49.51	50.49	49.21	50.28	264066
2022-05-25	50.27	50.79	50.02	50.30	688145
2022-05-26	50.61	51.53	50.51	50.62	293202
2022-05-27	51.02	51.80	50.84	51.75	290535
2022-05-31	51.69	51.98	50.77	51.20	286067
2022-06-01	51.46	51.46	50.06	50.32	430846
2022-06-02	50.48	50.88	50.10	50.85	519320
2022-06-03	50.99	51.56	50.67	51.26	225231
2022-06-06	51.55	52.01	50.99	51.61	333735
2022-06-07	51.18	52.32	51.18	52.28	335072
2022-06-08	52.17	52.51	51.40	51.62	304956
2022-06-09	52.08	54.58	52.08	54.13	832494
2022-06-10	53.40	53.70	52.58	53.10	833967
2022-06-13	52.31	53.20	51.11	52.19	932283
2022-06-14	52.18	52.62	51.55	51.79	749483
2022-06-15	51.95	52.20	50.48	51.23	687543
2022-06-16	50.66	50.82	49.18	49.29	566481
2022-06-17	49.16	50.39	49.16	49.91	1667433
2022-06-21	50.59	50.89	49.79	50.59	539250
2022-06-22	49.99	50.44	49.52	50.26	651219
2022-06-23	50.32	51.09	50.09	50.57	462614
2022-06-24	51.23	53.17	51.00	53.17	1244494
2022-06-27	53.56	54.27	52.79	53.79	380501
2022-06-28	54.01	54.75	52.96	53.14	346891
2022-06-29	53.30	53.93	52.76	53.52	479583
2022-06-30	53.30	55.40	53.22	55.09	609351
2022-07-01	55.12	56.64	54.72	56.44	780768
2022-07-05	55.98	56.13	53.43	54.70	701959
2022-07-06	54.82	56.23	54.36	55.75	644462
2022-07-07	55.77	56.56	55.53	56.29	412429
2022-07-08	56.51	57.07	56.15	56.48	628015
2022-07-11	56.46	56.98	55.79	55.94	358422
2022-07-12	55.92	56.61	54.88	55.05	587471
2022-07-13	54.40	55.61	54.40	54.58	432912
2022-07-14	53.88	54.28	53.29	54.04	379961
2022-07-15	54.27	54.50	53.78	54.15	332557
2022-07-18	54.44	54.65	52.98	53.02	439495
2022-07-19	53.02	54.83	53.01	54.63	561534
2022-07-20	54.74	54.93	54.21	54.63	372850
2022-07-21	54.55	55.41	54.32	55.24	590573
2022-07-22	55.49	55.80	54.45	54.77	334842
2022-07-25	54.88	55.48	54.70	54.92	287824
2022-07-26	54.92	55.30	54.70	54.80	407031
2022-07-27	55.20	55.50	54.08	54.54	428425
2022-07-28	55.15	55.92	54.30	55.62	678072
2022-07-29	55.82	57.00	55.65	56.68	620032
2022-08-01	56.72	57.05	56.19	56.84	417263
2022-08-02	56.90	57.32	56.23	56.66	467416
2022-08-03	56.66	56.66	55.26	56.22	412619
2022-08-04	56.22	56.86	55.81	56.21	430834
2022-08-05	56.07	56.39	55.61	56.19	642265
2022-08-08	56.33	56.89	55.60	55.94	669643
2022-08-09	56.99	57.50	55.42	55.63	701288
2022-08-10	56.16	56.47	55.09	55.26	1102523
2022-08-11	55.29	55.57	53.70	53.87	1400824
2022-08-12	54.20	54.94	53.76	54.80	466294
2022-08-15	54.60	55.49	54.22	54.92	596062
2022-08-16	54.65	55.11	54.39	54.56	408964
2022-08-17	54.08	54.51	53.78	53.93	400498
2022-08-18	54.17	54.41	53.96	54.31	484645
2022-08-19	54.31	54.40	53.47	53.74	433222
2022-08-22	53.34	53.78	52.85	53.03	501255
2022-08-23	53.00	53.36	52.91	53.15	476173
2022-08-24	53.69	53.96	53.09	53.58	539447
2022-08-25	53.70	54.31	53.57	54.31	238484
2022-08-26	54.54	54.55	53.04	53.05	306052
2022-08-29	52.60	53.54	52.02	53.08	415187
2022-08-30	53.60	53.60	52.37	52.50	795984
2022-08-31	52.50	52.85	52.03	52.13	355828
2022-09-01	51.62	51.89	51.20	51.73	532443
2022-09-02	52.15	52.28	51.28	51.42	337888
2022-09-06	51.33	51.90	51.20	51.48	441154
2022-09-07	51.18	54.21	51.18	54.07	751266
2022-09-08	53.82	54.00	52.38	53.00	535509
2022-09-09	53.32	54.63	53.32	54.42	471819
2022-09-12	54.52	54.95	54.25	54.60	463598
2022-09-13	53.81	54.24	52.96	53.07	328749
2022-09-14	53.54	54.77	53.45	54.28	476009
2022-09-15	54.08	54.72	53.64	53.91	561776
2022-09-16	53.31	53.36	51.98	52.65	744086
2022-09-19	52.25	53.48	52.25	53.27	324529
2022-09-20	53.18	53.18	52.12	52.64	333592
2022-09-21	53.34	53.67	52.02	52.03	337450
2022-09-22	51.79	52.16	51.19	51.60	300802
2022-09-23	51.11	51.18	49.14	50.62	550626
2022-09-26	50.39	51.38	50.19	50.52	729632
2022-09-27	50.94	51.51	50.45	50.75	798962
2022-09-28	50.62	51.87	50.45	51.47	599586
2022-09-29	51.13	51.13	49.68	50.85	599514
2022-09-30	50.51	51.47	50.32	50.37	398447
2022-10-03	50.78	51.97	50.78	51.70	440239
2022-10-04	52.33	53.59	52.00	53.56	651615
2022-10-05	53.12	53.28	52.12	52.37	396577
2022-10-06	52.26	52.64	52.11	52.64	528973
2022-10-07	52.57	52.60	51.67	52.16	336287
2022-10-10	52.32	53.21	52.21	52.38	323048
2022-10-11	52.45	53.48	52.25	52.97	454262
2022-10-12	53.01	53.64	51.81	51.82	426739
2022-10-13	51.08	52.99	50.82	52.79	565660
2022-10-14	52.91	53.06	51.82	52.06	361188
2022-10-17	52.58	53.61	52.48	52.64	370537
2022-10-18	53.59	55.07	53.24	54.79	796673
2022-10-19	54.43	55.09	54.09	54.66	391730
2022-10-20	54.55	55.17	54.09	54.27	288598
2022-10-21	54.29	55.47	53.73	55.45	378615
2022-10-24	55.81	56.20	55.39	55.72	236527
2022-10-25	55.72	56.34	55.53	55.96	371092
2022-10-26	56.27	56.73	55.76	55.87	325872
2022-10-27	56.34	56.90	55.72	55.86	491599
2022-10-28	56.10	57.79	55.90	57.43	671080
2022-10-31	57.05	57.41	56.37	56.98	741340
2022-11-01	57.34	58.11	57.11	57.63	567968
2022-11-02	57.74	58.42	57.00	57.00	460274
2022-11-03	56.51	57.10	56.10	56.70	348808
2022-11-04	56.87	57.31	55.55	56.59	333469
2022-11-07	56.80	57.55	56.17	57.47	447006
2022-11-08	55.40	57.40	55.40	56.98	744710
2022-11-09	56.89	58.31	56.73	58.23	455086
2022-11-10	59.38	62.26	59.38	62.17	1341967
2022-11-11	62.00	62.84	60.24	60.39	1455208
2022-11-14	60.49	60.52	58.46	58.50	657464
2022-11-15	58.98	60.01	58.63	59.51	970505
2022-11-16	59.51	60.05	58.83	59.68	622454
2022-11-17	59.00	59.60	58.49	58.73	417130
2022-11-18	59.31	59.31	58.23	59.00	515548
2022-11-21	59.02	59.68	58.90	59.02	531167
2022-11-22	59.26	59.44	58.78	59.00	743004
2022-11-23	59.03	60.49	58.80	60.30	2019467
2022-11-25	60.76	61.40	60.40	60.94	150517
2022-11-28	60.41	60.83	59.85	60.03	391577
2022-11-29	60.13	60.52	59.70	60.05	246844
2022-11-30	60.19	60.89	59.48	60.89	352024
2022-12-01	61.18	61.57	60.58	61.25	423014
2022-12-02	60.59	62.31	60.59	62.23	396578
2022-12-05	61.63	61.88	61.24	61.38	233704
2022-12-06	61.46	61.53	60.66	60.79	624938
2022-12-07	60.57	61.09	59.27	59.35	453077
2022-12-08	60.24	60.88	59.63	60.53	642044
2022-12-09	60.38	60.80	59.65	59.68	317397
2022-12-12	59.85	60.69	59.69	60.42	304449
2022-12-13	61.22	61.51	59.71	59.84	697817
2022-12-14	59.73	60.31	59.45	59.71	301164
2022-12-15	59.51	59.62	58.53	58.68	401275
2022-12-16	58.32	59.22	58.21	58.96	666038
2022-12-19	59.00	59.40	57.53	57.82	621602
2022-12-20	57.71	57.98	57.29	57.49	469988
2022-12-21	57.91	58.71	57.67	58.68	313320
2022-12-22	58.25	58.38	57.18	58.05	349550
2022-12-23	58.17	58.30	57.59	58.24	240878
2022-12-27	58.52	58.79	58.02	58.16	231728
2022-12-28	58.40	58.54	57.55	57.56	219328
2022-12-29	57.60	58.23	57.58	57.91	289344
2022-12-30	57.93	58.18	57.28	58.08	297061
2023-01-03	58.08	58.08	56.97	57.60	452587
2023-01-04	57.48	58.17	57.34	57.53	307577
2023-01-05	57.53	58.18	56.80	56.87	493088
2023-01-06	57.40	58.42	57.21	58.03	440675
2023-01-09	58.15	58.18	57.03	57.28	389669
2023-01-10	57.26	57.80	56.82	57.67	417082
2023-01-11	57.93	59.03	57.93	59.02	434592
2023-01-12	59.17	59.28	58.65	58.65	323826
2023-01-13	58.06	58.18	57.25	57.51	983710
2023-01-17	57.49	58.07	57.08	57.19	417902
2023-01-18	57.27	57.62	56.23	56.28	894596
2023-01-19	56.00	56.22	55.47	55.60	526173
2023-01-20	55.86	56.72	55.50	56.54	482220
2023-01-23	56.60	57.70	56.50	57.64	461471
2023-01-24	57.00	58.84	57.00	58.72	330122
2023-01-25	58.38	60.60	58.00	60.50	781605
2023-01-26	60.93	61.18	60.42	60.95	479704
2023-01-27	61.02	61.44	60.61	61.17	382331
2023-01-30	61.30	61.40	60.05	60.05	282667
2023-01-31	60.02	61.10	59.93	60.86	358012
2023-02-01	60.64	61.14	60.14	60.55	480607
2023-02-02	60.54	61.36	59.30	61.01	1127974
2023-02-03	60.89	61.18	60.17	60.29	260209
2023-02-06	60.21	60.74	59.89	60.11	646981
2023-02-07	59.69	60.57	59.39	60.55	465216
2023-02-08	60.30	60.57	59.47	59.51	302726
2023-02-09	59.81	60.02	58.80	59.00	360294
2023-02-10	59.15	59.90	59.06	59.73	223548
2023-02-13	59.99	60.73	59.70	59.89	385485
2023-02-14	59.83	60.22	59.45	59.90	482607
2023-02-15	59.59	60.58	59.38	60.48	303795
2023-02-16	59.95	61.16	59.79	60.38	364778
2023-02-17	60.46	60.61	59.94	60.53	455686
2023-02-21	60.52	60.52	59.28	59.65	368415
2023-02-22	59.38	60.10	59.33	59.42	378498
2023-02-23	59.53	60.53	59.06	59.34	410259
2023-02-24	60.99	61.56	59.58	60.91	1106503
2023-02-27	61.07	61.94	60.90	61.70	713554
2023-02-28	61.72	62.01	61.08	61.11	751975
2023-03-01	61.00	62.46	60.84	62.33	679996
2023-03-02	62.03	62.94	62.03	62.45	581584
2023-03-03	62.57	63.27	62.28	63.14	784113
2023-03-06	63.11	63.35	61.50	61.81	706431
2023-03-07	61.84	62.50	61.73	61.75	319600
2023-03-08	61.85	62.93	61.58	62.51	1063357
2023-03-09	63.59	64.62	62.98	63.23	1505840
2023-03-10	63.09	63.58	61.14	61.24	889435
2023-03-13	60.39	61.76	60.29	61.40	1043174
2023-03-14	61.78	62.21	60.73	61.46	1096917
2023-03-15	61.37	61.78	60.41	61.73	901627
2023-03-16	61.58	63.16	61.32	62.92	913205
2023-03-17	62.86	62.86	61.02	61.04	720949
2023-03-20	61.39	62.47	61.31	61.87	504413
2023-03-21	62.59	62.93	62.25	62.63	399059
2023-03-22	62.62	62.69	60.96	61.01	406287
2023-03-23	60.97	61.56	60.64	60.90	303780
2023-03-24	60.55	61.46	60.40	61.26	339715
2023-03-27	61.76	62.12	61.12	61.45	486913
2023-03-28	61.36	62.33	61.36	62.29	502049
2023-03-29	62.54	62.86	62.02	62.80	604836
2023-03-30	62.99	63.50	62.20	62.53	265203
2023-03-31	62.85	63.12	62.61	63.04	310859
2023-04-03	63.15	63.80	63.04	63.59	352647
2023-04-04	63.63	63.71	62.42	62.71	334131
2023-04-05	62.55	62.89	61.96	62.45	389112
2023-04-06	62.50	62.98	62.01	62.25	326221
2023-04-10	62.14	63.02	62.14	62.90	324780
2023-04-11	63.07	63.68	63.06	63.21	331509
2023-04-12	63.36	64.12	63.04	63.94	462418
2023-04-13	64.09	64.86	63.37	64.76	579495
2023-04-14	64.38	64.85	63.90	64.06	356932
2023-04-17	64.11	64.38	63.76	64.05	354225
2023-04-18	64.53	64.95	64.09	64.38	556257
2023-04-19	64.37	64.42	63.85	64.05	354821
2023-04-20	63.86	64.11	63.55	63.81	365317
2023-04-21	63.93	64.05	63.15	63.93	519004
2023-04-24	63.94	64.28	63.63	64.19	401598
2023-04-25	63.99	64.15	63.16	63.33	456773
2023-04-26	63.17	63.83	63.01	63.37	708788
2023-04-27	63.34	64.26	63.29	64.18	397137
2023-04-28	64.20	64.91	64.12	64.58	478548
2023-05-01	64.60	65.30	64.39	64.68	563954
2023-05-02	64.62	64.67	63.47	64.26	364626
2023-05-03	64.46	65.69	64.46	64.80	607300
2023-05-04	64.60	64.73	63.02	64.11	485478
2023-05-05	64.36	65.50	64.25	65.23	609754
2023-05-08	65.21	65.67	64.59	65.08	472731
2023-05-09	65.57	67.24	64.33	66.66	1210496
2023-05-10	67.24	67.50	66.57	66.99	707032
2023-05-11	66.58	67.18	66.10	66.48	476260
2023-05-12	66.61	66.95	66.05	66.57	420225
2023-05-15	66.73	67.46	66.48	67.06	396715
2023-05-16	67.06	67.14	66.31	66.89	308304
2023-05-17	67.43	67.47	66.74	66.70	384746
2023-05-18	66.65	66.92	65.76	66.54	446775
2023-05-19	66.87	67.16	65.94	66.15	281733
2023-05-22	66.15	66.75	65.87	66.13	272866
2023-05-23	65.77	65.97	65.15	65.17	308870
2023-05-24	65.17	65.17	64.25	64.46	363163
2023-05-25	64.28	64.28	62.43	62.48	547301
2023-05-26	62.41	62.73	61.53	61.63	569443
2023-05-30	61.59	61.95	60.81	61.06	426977
2023-05-31	60.78	61.11	60.17	60.32	429530
2023-06-01	60.67	61.52	60.50	61.46	446420
2023-06-02	61.65	63.17	61.51	62.99	531854
2023-06-05	64.95	65.70	64.44	62.99	1216395
2023-06-06	64.30	64.88	63.79	64.08	786805
2023-06-07	64.01	64.60	63.92	64.24	873496
2023-06-08	64.33	64.91	64.18	64.65	675037
2023-06-09	64.62	65.03	64.43	64.90	645436
2023-06-12	64.93	66.93	64.76	66.69	1095179
2023-06-13	66.63	67.57	66.33	67.55	1114736
2023-06-14	67.60	67.86	67.01	67.42	1012991
2023-06-15	67.17	68.10	67.11	67.73	1026811
2023-06-16	67.99	69.76	67.95	69.73	15142652
2023-06-20	69.30	69.92	68.73	68.80	1884981
2023-06-21	68.77	68.95	68.16	68.74	1071696
2023-06-22	68.30	68.87	67.71	68.62	757114
2023-06-23	68.36	68.57	67.27	67.60	1125894
2023-06-26	67.41	68.93	67.15	68.86	926622
2023-06-27	68.86	70.32	68.86	69.84	832049
2023-06-28	70.08	70.25	69.51	70.22	726017
2023-06-29	70.20	71.57	70.05	71.38	691096
2023-06-30	71.62	71.94	70.87	71.57	622385
2023-07-03	71.40	71.73	70.82	71.38	236902
2023-07-05	71.16	71.50	70.57	70.86	536254
2023-07-06	70.60	71.33	70.15	70.90	505597
2023-07-07	70.88	71.45	70.76	70.94	444931
2023-07-10	70.90	71.66	70.90	71.24	689033
2023-07-11	71.06	71.44	70.70	71.26	900613
2023-07-12	71.52	71.59	70.71	70.87	458286
2023-07-13	70.77	71.19	70.62	70.65	434689
2023-07-14	70.54	70.54	69.08	69.11	566650
2023-07-17	69.11	70.62	69.07	70.48	422256
2023-07-18	70.66	71.11	69.94	69.97	550914
2023-07-19	69.88	70.00	68.96	69.50	600482
2023-07-20	70.00	70.47	69.68	70.35	865955
2023-07-21	70.42	70.65	69.94	70.49	469055
2023-07-24	70.37	70.73	69.79	69.85	433792
2023-07-25	69.40	70.05	68.95	69.98	537274
2023-07-26	69.84	70.65	69.69	69.93	461800
2023-07-27	69.74	69.74	67.91	68.37	594268
2023-07-28	68.56	68.92	68.14	68.70	675725
2023-07-31	68.94	69.24	68.58	69.00	913219
2023-08-01	68.79	69.72	68.79	69.36	516145
2023-08-02	69.07	69.82	68.81	68.88	587254
2023-08-03	68.87	68.96	68.16	68.62	609076
2023-08-04	74.19	76.02	72.88	73.85	2229465
2023-08-07	74.02	76.26	74.02	75.70	1086969
2023-08-08	75.55	75.82	73.12	73.29	1173640
2023-08-09	73.68	73.98	72.95	73.00	628939
2023-08-10	72.86	73.63	72.66	73.10	348538
2023-08-11	73.17	73.49	72.39	73.45	340053
2023-08-14	73.60	74.34	73.45	74.00	429175
2023-08-15	73.64	73.96	73.34	73.14	366769
2023-08-16	73.03	73.47	72.19	72.28	424627
2023-08-17	72.44	72.73	70.95	70.99	442546
2023-08-18	70.64	71.80	70.21	71.46	859762
2023-08-21	71.54	71.78	71.21	71.37	776687
2023-08-22	72.02	72.87	71.88	72.62	633470
2023-08-23	72.70	73.07	72.15	73.06	391602
2023-08-24	72.80	73.57	72.64	72.78	473521
2023-08-25	73.30	73.39	72.34	72.65	303740
2023-08-28	72.64	73.73	72.64	73.71	337129
2023-08-29	73.41	73.81	72.78	73.53	259462
2023-08-30	73.78	74.41	73.78	73.91	398119
2023-08-31	74.13	74.37	73.76	73.76	324400
2023-09-01	73.99	74.32	73.71	73.97	379690
2023-09-05	73.71	73.80	72.39	72.43	425942
2023-09-06	72.27	72.61	71.80	72.23	402386
2023-09-07	72.27	73.10	71.94	73.04	420086
2023-09-08	73.00	73.49	72.00	72.10	419799
2023-09-11	72.10	73.10	71.55	73.04	381463
2023-09-12	72.91	73.94	72.76	73.38	539535
2023-09-13	73.23	73.56	72.98	73.33	466908
2023-09-14	73.27	74.36	73.22	74.34	657850
2023-09-15	74.17	74.86	74.05	74.82	1686775
2023-09-18	75.08	76.89	75.07	76.48	896349
2023-09-19	76.48	76.93	75.17	75.19	714135
2023-09-20	75.49	75.94	74.87	74.94	533408
2023-09-21	74.74	74.80	73.55	74.16	383782
2023-09-22	74.12	74.74	74.03	74.07	420903
2023-09-25	73.88	75.05	73.71	74.81	561039
2023-09-26	74.62	75.18	74.17	74.20	569073
2023-09-27	74.31	74.62	73.39	74.38	442582
2023-09-28	74.65	75.34	74.55	75.06	433484
2023-09-29	75.19	75.59	74.90	74.98	587321
2023-10-02	74.91	75.19	72.18	72.72	504609
2023-10-03	72.53	73.38	72.53	72.84	502234
2023-10-04	72.62	73.43	72.14	73.02	487989
2023-10-05	73.07	73.48	72.42	72.76	294305
2023-10-06	72.76	74.43	72.55	74.08	500470
2023-10-09	74.46	77.56	74.46	77.47	611475
2023-10-10	77.94	77.96	76.89	77.01	573365
2023-10-11	77.06	77.44	76.91	77.38	566647
2023-10-12	77.49	77.49	76.30	76.71	355751
2023-10-13	77.10	77.65	76.36	77.36	409891
2023-10-16	77.63	78.82	77.47	77.97	487188
2023-10-17	77.65	79.42	77.65	78.29	642395
2023-10-18	78.29	78.66	77.29	77.43	524571
2023-10-19	77.17	78.12	76.88	77.18	640803
2023-10-20	76.88	77.72	76.46	76.51	598066
2023-10-23	76.48	76.68	74.81	75.00	411340
2023-10-24	75.97	76.21	74.97	75.29	396478
2023-10-25	75.86	76.41	75.48	75.53	396170
2023-10-26	75.63	76.33	75.48	75.68	421075
2023-10-27	75.57	75.87	73.36	74.01	416292
2023-10-30	74.36	74.60	72.91	73.15	560763
2023-10-31	73.43	74.90	73.14	74.28	606936
2023-11-01	74.35	74.60	73.71	74.58	1083224
2023-11-02	75.36	77.63	74.94	76.90	948597
2023-11-03	76.45	77.11	75.72	76.13	742245
2023-11-06	76.16	76.68	74.62	76.20	574748
2023-11-07	76.14	76.48	75.75	76.06	393753
2023-11-08	76.17	76.93	75.38	76.02	330618
2023-11-09	76.36	76.81	75.16	75.27	412091
2023-11-10	75.57	76.64	75.25	76.60	641473
2023-11-13	76.87	77.57	76.51	76.85	468670
2023-11-14	77.25	78.71	76.89	78.46	334213
2023-11-15	78.36	78.56	76.09	76.39	774562
2023-11-16	76.56	77.02	76.00	77.01	532615
2023-11-17	77.38	77.70	76.91	77.11	323435
2023-11-20	77.21	78.50	76.79	78.24	503938
2023-11-21	78.29	78.43	77.86	77.86	255586
2023-11-22	77.86	78.38	77.85	78.36	171370
2023-11-24	78.60	79.23	78.60	78.82	135493
2023-11-27	78.70	78.73	77.82	78.10	294238
2023-11-28	78.25	78.25	77.02	77.19	650575
2023-11-29	77.48	77.80	76.61	76.71	465691
2023-11-30	76.78	78.13	76.56	78.03	392469
2023-12-01	78.03	79.16	77.83	78.83	258382
2023-12-04	78.74	81.61	78.74	81.45	698859
2023-12-05	81.31	81.66	79.74	79.95	541950
2023-12-06	79.84	80.65	79.84	80.60	369910
2023-12-07	80.72	81.04	79.50	79.69	338190
2023-12-08	79.90	80.37	79.06	79.24	402292
2023-12-11	79.09	79.94	79.09	79.64	697459
2023-12-12	79.64	80.81	79.43	80.01	460520
2023-12-13	80.03	80.24	79.43	79.89	467983
2023-12-14	79.62	79.95	77.22	77.32	1001728
2023-12-15	76.98	77.80	76.31	76.58	1583042
2023-12-18	76.62	77.82	76.60	77.56	543069
2023-12-19	77.56	77.86	76.91	77.29	488044
2023-12-20	77.03	77.07	76.14	76.16	711606
2023-12-21	76.59	77.26	76.43	76.70	605541
2023-12-22	77.01	77.41	76.51	77.05	830878
2023-12-26	76.99	77.47	76.85	77.01	352993
2023-12-27	76.84	77.08	76.43	76.64	327098
2023-12-28	76.44	77.06	76.35	76.59	289389
2023-12-29	76.57	76.88	76.15	76.73	513746
2024-01-02	76.58	77.15	76.18	76.34	460254
2024-01-03	76.17	76.46	75.50	75.83	620199
2024-01-04	76.00	76.54	75.68	75.90	826176
2024-01-05	76.02	76.08	74.84	75.06	494096
2024-01-08	74.94	76.82	74.69	76.80	514406
2024-01-09	76.44	76.66	75.50	76.45	428885
2024-01-10	77.04	78.40	76.40	78.11	654179
2024-01-11	78.23	78.25	77.31	78.03	405378
2024-01-12	78.66	80.10	78.55	79.96	486550
2024-01-16	79.71	79.96	78.75	79.50	568712
2024-01-17	79.20	80.11	79.00	79.23	302603
2024-01-18	79.51	79.65	78.47	79.38	382386
2024-01-19	79.75	79.76	78.86	79.52	253956
2024-01-22	79.74	80.44	79.61	80.29	360042
2024-01-23	80.23	81.13	80.23	81.09	371882
2024-01-24	81.37	81.79	80.74	80.78	287134
2024-01-25	81.25	81.57	80.48	81.43	529532
2024-01-26	81.67	82.33	81.38	81.92	297660
2024-01-29	82.07	82.49	81.49	82.48	326183
2024-01-30	82.59	83.26	82.20	82.88	770287
2024-01-31	83.18	83.43	81.48	81.48	639723
2024-02-01	81.85	83.57	81.40	83.51	447703
2024-02-02	83.14	83.27	81.87	83.21	381816
2024-02-05	82.79	82.92	81.66	82.82	388979
2024-02-06	83.14	83.66	82.79	83.01	302539
2024-02-07	83.21	84.38	82.96	83.95	306591
2024-02-08	83.82	84.17	83.26	83.84	322095
2024-02-09	84.21	85.45	83.60	85.19	386042
2024-02-12	85.18	86.15	84.94	84.96	360231
2024-02-13	84.47	85.61	83.71	84.24	467115
2024-02-14	85.21	86.85	84.68	86.78	397465
2024-02-15	87.01	87.72	86.92	87.19	500449
2024-02-16	87.23	88.16	86.96	87.71	532895
2024-02-20	87.71	88.39	87.53	87.70	503341
2024-02-21	87.79	88.64	87.61	88.47	614769
2024-02-22	88.96	90.11	88.75	90.09	467365
2024-02-23	90.21	90.37	89.46	89.83	563645
2024-02-26	90.07	90.57	89.44	89.89	1086266
2024-02-27	89.22	89.94	88.68	89.28	843274
2024-02-28	93.31	101.11	91.95	100.77	1698712
2024-02-29	102.00	102.91	98.86	100.83	1129182
2024-03-01	100.54	102.59	100.12	102.38	874900
2024-03-04	103.06	105.11	102.83	104.38	648874
2024-03-05	106.00	107.18	104.42	104.84	709209
2024-03-06	105.00	106.15	104.84	105.60	539467
2024-03-07	105.50	106.49	104.96	105.31	720299
2024-03-08	105.24	105.67	102.36	103.19	764616
2024-03-11	103.09	103.25	101.71	101.86	566686
2024-03-12	101.71	102.03	100.92	101.29	797854
2024-03-13	101.25	101.86	100.62	101.24	1158298
2024-03-14	101.34	101.53	98.13	99.35	723387
2024-03-15	98.50	99.90	98.49	99.45	1534671
2024-03-18	99.72	100.10	99.00	99.81	597900
2024-03-19	99.98	101.12	99.69	101.09	511581
2024-03-20	101.09	101.69	99.55	100.59	527812
2024-03-21	100.98	101.93	100.44	101.75	362422
2024-03-22	102.09	102.93	101.20	102.54	503079
2024-03-25	101.29	102.41	100.86	101.47	635299
2024-03-26	101.37	101.54	99.80	100.26	624193
2024-03-27	101.25	102.13	100.81	101.93	640803
2024-03-28	102.04	103.49	101.72	102.62	675683
2024-04-01	102.81	102.85	101.24	101.90	482143
2024-04-02	101.59	101.89	101.04	101.56	490985
2024-04-03	101.28	102.05	100.62	100.68	876119
2024-04-04	101.50	102.00	100.74	101.14	677752
2024-04-05	101.03	101.60	100.35	100.47	679004
2024-04-08	100.61	101.12	99.53	99.71	592818
2024-04-09	99.43	99.71	96.59	97.03	775335
2024-04-10	95.99	97.08	95.69	96.50	936666
2024-04-11	96.49	96.78	95.88	95.97	559724
2024-04-12	96.13	96.50	93.90	94.56	995438
2024-04-15	95.77	95.94	92.84	93.85	642614
2024-04-16	93.76	94.15	92.87	93.63	710955
2024-04-17	93.94	94.57	92.85	92.91	472570
2024-04-18	92.75	93.87	92.69	93.48	635099
2024-04-19	93.83	94.06	91.35	91.60	620736
2024-04-22	92.19	92.55	91.67	92.31	910024
2024-04-23	92.84	93.81	92.84	93.70	539694
2024-04-24	93.88	94.55	93.46	94.15	524123
2024-04-25	93.46	94.90	92.76	94.69	456213
2024-04-26	94.82	96.42	94.53	95.99	582765
2024-04-29	96.15	97.66	96.01	96.99	652619
2024-04-30	96.73	97.30	95.55	95.77	557026
2024-05-01	95.99	97.40	95.55	95.73	402512
2024-05-02	96.13	96.46	94.93	95.54	572867
2024-05-03	96.07	97.56	94.75	97.34	676177
2024-05-06	98.00	98.90	97.75	98.88	772077
2024-05-07	92.68	95.26	86.70	87.04	1983363
2024-05-08	87.35	88.80	87.14	88.07	933453
2024-05-09	88.11	89.20	87.45	88.94	566915
2024-05-10	89.24	90.20	89.21	89.90	656010
2024-05-13	90.00	90.34	88.69	88.69	563930
2024-05-14	88.84	89.27	87.72	89.21	370377
2024-05-15	89.50	90.94	89.50	90.29	530452
2024-05-16	90.38	90.70	88.59	88.64	444617
2024-05-17	88.87	89.22	87.98	88.41	467457
2024-05-20	88.87	89.70	88.28	88.49	556971
2024-05-21	88.50	89.20	88.44	88.46	363015
2024-05-22	88.46	88.96	88.01	88.68	287035
2024-05-23	89.00	89.00	87.51	87.68	495684
2024-05-24	88.18	89.39	87.89	89.01	550966
2024-05-28	89.28	89.58	87.62	87.93	314238
2024-05-29	87.92	88.90	87.63	88.00	610618
2024-05-30	88.01	89.54	88.01	89.26	485164
2024-05-31	89.43	92.56	88.95	92.13	1208573
2024-06-03	91.67	92.64	89.50	90.08	720313
2024-06-04	89.51	90.15	88.89	89.21	531224
2024-06-05	89.35	90.77	88.82	90.69	417458
2024-06-06	90.41	91.00	89.17	89.69	577714
2024-06-07	89.70	90.46	88.26	89.45	366997
2024-06-10	88.96	89.40	88.67	89.07	415198
2024-06-11	88.71	89.05	87.66	88.49	396137
2024-06-12	89.13	89.85	88.97	89.51	347046
2024-06-13	89.48	89.50	88.49	89.02	228742
2024-06-14	89.43	89.85	87.70	89.42	619343
2024-06-17	89.21	91.31	88.92	91.21	438521
2024-06-18	91.21	92.57	90.76	92.55	580243
2024-06-20	92.50	93.48	92.03	92.49	582374
2024-06-21	92.44	93.33	91.71	93.01	1351686
2024-06-24	92.90	94.67	92.90	94.02	640328
2024-06-25	94.02	94.33	93.06	94.25	419020
2024-06-26	94.64	95.58	94.20	95.49	646839
2024-06-27	96.00	96.47	94.78	94.98	673517
2024-06-28	95.25	96.26	94.27	95.00	769148
2024-07-01	95.55	95.67	93.24	94.03	502271
2024-07-02	94.00	94.59	93.76	94.27	386549
2024-07-03	94.38	95.56	94.01	95.47	329475
2024-07-05	95.89	95.89	94.37	95.11	241161
2024-07-08	95.46	96.35	95.22	95.53	289207
2024-07-09	95.47	95.98	94.27	94.30	346858
2024-07-10	94.45	95.84	94.39	95.66	272066
2024-07-11	96.06	98.11	95.71	97.25	423938
2024-07-12	98.00	99.44	97.34	98.43	440082
2024-07-15	99.41	100.15	98.86	99.08	459410
2024-07-16	99.69	104.31	99.45	103.98	590891
2024-07-17	103.48	104.25	102.50	103.17	511679
2024-07-18	103.27	104.58	102.69	103.13	385415
2024-07-19	102.75	102.89	101.56	102.00	738100
2024-07-22	102.97	104.59	102.52	104.22	402889
2024-07-23	104.15	106.42	104.14	105.74	378207
2024-07-24	102.76	103.68	99.78	100.02	646297
2024-07-25	100.07	101.24	98.60	98.73	762251
2024-07-26	100.00	100.40	99.01	99.14	536869
2024-07-29	99.72	99.90	98.05	98.28	538511
2024-07-30	98.85	99.64	97.73	97.79	598510
2024-07-31	99.55	100.58	98.32	99.49	555386
2024-08-01	100.00	100.83	97.74	98.58	479032
2024-08-02	97.14	97.35	94.13	94.39	901268
2024-08-05	92.01	93.19	89.84	92.38	984156
2024-08-06	95.37	96.77	90.69	93.24	796199
2024-08-07	94.93	96.55	94.23	94.30	639657
2024-08-08	95.00	97.75	94.50	97.57	442718
2024-08-09	97.82	98.43	96.96	97.84	387708
2024-08-12	98.25	98.25	96.85	97.24	399197
2024-08-13	97.54	98.49	96.37	97.34	327488
2024-08-14	97.83	98.31	97.04	97.07	293632
2024-08-15	98.43	99.27	97.30	97.96	449847
2024-08-16	98.04	99.03	97.47	98.22	636371
2024-08-19	98.25	99.66	98.25	99.45	466394
2024-08-20	99.45	99.67	98.35	99.19	312632
2024-08-21	99.53	100.65	97.86	100.62	362929
2024-08-22	100.63	101.28	100.16	100.69	268508
2024-08-23	101.14	102.30	101.00	102.08	393633
2024-08-26	102.52	102.61	101.37	101.39	240742
2024-08-27	101.19	101.99	100.60	101.39	339048
2024-08-28	101.87	102.63	101.29	101.65	342329
2024-08-29	102.00	104.32	101.66	102.50	510547
2024-08-30	102.50	103.38	101.80	103.00	442334
2024-09-03	102.50	103.21	98.81	98.92	618588
2024-09-04	98.61	99.27	98.21	98.70	386104
2024-09-05	98.82	99.11	96.67	97.56	318652
2024-09-06	97.56	97.94	95.70	95.74	379527
2024-09-09	96.29	96.81	95.69	96.37	371000
2024-09-10	96.66	97.08	94.94	95.76	234157
2024-09-11	95.53	96.96	94.07	96.55	422099
2024-09-12	96.52	98.70	96.06	98.46	455796
2024-09-13	98.64	99.15	97.97	98.42	589685
2024-09-16	98.80	99.11	98.05	98.35	502450
2024-09-17	98.16	98.48	96.90	97.77	585544
2024-09-18	98.26	98.50	96.71	97.09	486561
2024-09-19	98.50	98.65	97.10	98.02	447039
2024-09-20	100.00	102.99	98.70	102.84	2186799
2024-09-23	103.00	107.40	102.42	105.62	1054552
2024-09-24	105.60	106.94	104.81	106.71	567641
2024-09-25	107.26	107.87	105.55	106.29	640315
2024-09-26	106.77	108.25	106.10	107.31	738075
2024-09-27	107.10	108.84	106.24	108.59	788077
2024-09-30	108.22	111.14	108.00	108.70	1369817
2024-10-01	108.83	111.86	107.83	111.65	792081
2024-10-02	111.64	113.56	111.25	113.28	895576
2024-10-03	114.05	117.63	113.88	117.15	1262275
2024-10-04	117.79	118.09	116.17	117.71	826258
2024-10-07	117.41	117.46	115.85	116.24	750699
2024-10-08	116.74	117.44	115.61	116.82	445818
2024-10-09	116.90	119.05	116.54	118.30	465503
2024-10-10	117.90	117.90	115.48	115.83	766045
2024-10-11	116.32	117.63	116.10	117.42	639401
2024-10-14	118.07	119.53	117.23	119.32	755244
2024-10-15	119.98	120.61	118.89	118.92	828752
2024-10-16	121.67	125.00	121.04	124.70	1623638
2024-10-17	125.88	127.09	124.27	125.10	1118272
2024-10-18	125.94	127.10	124.50	126.21	921473
2024-10-21	127.10	128.00	125.52	126.75	1130516
2024-10-22	125.91	126.48	123.57	123.63	736997
2024-10-23	123.50	124.62	122.30	122.91	645352
2024-10-24	122.99	123.33	120.98	122.37	795073
2024-10-25	123.25	124.09	122.13	123.03	576463
2024-10-28	123.43	125.15	122.76	123.76	994374
2024-10-29	123.12	126.23	123.06	125.53	792374
2024-10-30	125.12	126.00	124.27	124.85	649560
2024-10-31	124.20	124.81	121.64	121.75	790300
2024-11-01	123.68	125.27	122.48	122.58	861066
2024-11-04	120.63	121.58	118.75	119.68	2363573
2024-11-05	120.87	123.93	114.05	116.95	1950110
2024-11-06	123.01	123.43	115.88	118.33	1240395
2024-11-07	119.50	122.06	119.50	121.05	1021661
2024-11-08	121.65	125.00	121.17	124.57	1119289
2024-11-11	126.19	127.73	125.60	126.51	820385
2024-11-12	127.48	127.73	124.95	126.93	1120672
2024-11-13	127.21	134.22	127.12	132.11	1950929
2024-11-14	136.13	136.31	128.23	128.23	1283697
2024-11-15	126.55	128.04	124.26	126.25	968567
2024-11-18	126.94	127.68	125.65	125.95	856158
2024-11-19	125.68	130.54	125.41	130.33	1009288
2024-11-20	130.11	130.34	127.16	129.76	803223
2024-11-21	131.00	134.50	130.30	133.28	1105278
2024-11-22	134.10	135.43	131.77	132.89	1059028
2024-11-25	133.50	133.99	129.58	130.39	948228
2024-11-26	130.99	133.39	129.88	132.36	521821
2024-11-27	133.98	134.16	129.33	130.45	512816
2024-11-29	132.02	132.32	130.56	130.85	323965
2024-12-02	131.55	131.55	128.68	129.13	439281
2024-12-03	129.15	130.38	128.05	129.20	598402
2024-12-04	129.38	131.19	128.78	130.50	740182
2024-12-05	130.00	130.20	127.76	127.97	647382
2024-12-06	128.20	128.50	125.34	126.01	887373
2024-12-09	126.00	126.00	121.27	122.20	820513
2024-12-10	122.21	122.79	121.26	122.10	729528
2024-12-11	124.34	124.86	122.10	122.84	741838
2024-12-12	124.30	124.54	122.55	122.65	624850
2024-12-13	122.34	123.80	120.39	120.91	734948
2024-12-16	120.75	122.89	119.31	121.86	689595
2024-12-17	120.62	120.94	117.15	118.07	910992
2024-12-18	118.30	119.11	113.43	113.72	1093424
2024-12-19	114.95	115.23	112.63	112.96	1190267
2024-12-20	112.00	114.19	111.22	113.28	1790854
2024-12-23	113.04	113.60	110.67	111.88	1396498
2024-12-24	111.56	113.06	110.67	112.87	330630
2024-12-26	111.74	113.68	111.59	113.00	465435
2024-12-27	111.83	113.77	111.75	112.52	438478
2024-12-30	111.24	113.82	110.59	112.16	815548
2024-12-31	112.62	112.78	110.69	111.39	454859
2025-01-02	112.02	113.04	110.81	111.48	449299
2025-01-03	111.60	113.94	111.51	113.50	771765
2025-01-06	114.00	115.69	113.00	114.78	793586
2025-01-07	117.43	120.04	114.52	115.13	1013439
2025-01-08	114.56	115.28	111.80	114.53	720758
2025-01-10	114.00	115.45	113.06	114.69	544157
2025-01-13	113.06	114.60	111.16	114.54	974724
2025-01-14	115.66	117.24	114.76	117.11	574478
2025-01-15	119.00	119.71	117.67	118.51	698438
2025-01-16	119.76	121.47	117.96	121.13	723759
2025-01-17	121.26	123.85	120.12	122.43	898048
2025-01-21	124.40	126.75	122.80	126.68	899788
2025-01-22	127.48	128.99	126.37	128.33	1268407
2025-01-23	128.00	129.51	125.18	128.46	976498
2025-01-24	128.42	128.72	125.86	127.65	714700
2025-01-27	123.60	123.80	111.01	111.46	2603648
2025-01-28	115.26	115.56	110.65	112.06	2356519
2025-01-29	112.71	114.65	111.19	112.14	942025
2025-01-30	113.00	115.39	112.44	115.24	717335
2025-01-31	115.24	115.61	112.86	112.93	948879
2025-02-03	110.32	113.43	109.51	112.31	890387
2025-02-04	112.67	113.48	110.86	111.35	637614
2025-02-05	112.50	114.17	111.62	113.21	885155
2025-02-06	113.15	113.59	111.14	112.80	752808
2025-02-07	113.40	114.81	112.82	114.43	781864
2025-02-10	115.00	115.65	113.43	114.07	636268
2025-02-11	113.50	113.62	110.72	111.89	592081
2025-02-12	110.00	111.67	108.01	109.39	801532
2025-02-13	110.39	110.74	107.15	109.12	808223
2025-02-14	109.26	109.26	105.10	106.83	986683
2025-02-18	107.00	107.29	105.65	106.74	1096007
2025-02-19	108.00	109.79	107.41	107.69	1045164
2025-02-20	107.27	107.67	103.50	104.82	1408471
2025-02-21	104.94	105.55	100.69	101.38	912130

Explore More About BWXT

Coins representing dividend payouts and trends

BWXT Dividend History

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

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

BWXT Stock Split History

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

Graph showing historical stock prices and market trends

BWXT Historical Prices

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

Web Analytics