CDC Historical Prices

Summary

Key Stock Metrics

57.37

(April 9, 2025)

52-Week Low

67.76

(November 27, 2024)

52-Week High

74.46

(April 21, 2022)

All-Time High

61.31

(April 17, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-07-02	35.00	35.00	34.79	34.83	2846
2014-07-03	34.88	34.90	34.88	34.90	633
2014-07-07	35.05	34.94	34.90	34.94	21133
2014-07-08	34.91	34.93	34.91	34.92	4000
2014-07-09	34.90	34.98	34.90	34.94	53417
2014-07-10	34.94	34.94	34.90	34.90	930
2014-07-11	35.39	34.89	34.80	34.88	2396
2014-07-14	35.49	35.49	34.88	34.88	5515
2014-07-15	34.88	34.89	34.72	34.80	4696
2014-07-16	34.83	34.93	34.81	34.91	72772
2014-07-17	35.26	35.26	34.61	34.61	3518
2014-07-18	34.71	34.91	34.71	34.89	15990
2014-07-21	34.75	34.75	34.75	34.75	1165
2014-07-22	35.38	34.91	34.89	34.90	2040
2014-07-23	34.87	34.87	34.83	34.83	57933
2014-07-24	34.95	34.95	34.92	34.92	346
2014-07-25	34.82	34.82	34.73	34.74	3695
2014-07-28	34.66	34.87	34.66	34.87	3114
2014-07-29	34.88	34.88	34.74	34.75	25471
2014-07-30	34.75	34.75	34.54	34.57	5398
2014-07-31	34.37	34.39	34.09	34.09	3171
2014-08-01	33.98	34.03	33.86	34.03	32275
2014-08-04	34.50	34.50	33.82	33.97	3991
2014-08-05	34.02	34.02	33.68	33.74	9207
2014-08-06	33.80	33.80	33.77	33.77	3380
2014-08-07	33.73	33.73	33.65	33.65	1615
2014-08-08	33.78	33.80	33.78	33.80	2800
2014-08-11	34.30	34.40	34.21	34.26	159363
2014-08-12	34.50	34.50	34.10	34.15	6194
2014-08-13	34.49	34.49	34.22	34.37	11540
2014-08-14	34.48	34.53	34.45	34.52	6387
2014-08-15	34.65	34.69	34.40	34.56	65555
2014-08-18	35.20	35.20	34.67	34.72	14752
2014-08-19	34.69	34.78	34.69	34.73	1254
2014-08-20	34.78	34.90	34.78	34.90	46980
2014-08-21	34.97	35.00	34.95	34.96	5602
2014-08-22	35.44	34.95	34.83	34.85	5694
2014-08-25	34.95	35.06	34.95	35.01	15584
2014-08-26	35.06	35.06	34.95	34.95	27351
2014-08-27	34.96	35.00	34.96	34.98	26100
2014-08-28	34.87	35.07	34.87	35.06	12340
2014-08-29	35.07	35.15	35.07	35.15	7413
2014-09-02	35.70	35.19	34.96	35.06	11215
2014-09-03	35.66	35.66	35.12	35.14	35144
2014-09-04	35.67	35.24	35.09	35.09	2522
2014-09-05	35.08	35.33	35.08	35.33	26929
2014-09-08	35.26	35.27	35.12	35.20	6978
2014-09-09	35.01	35.05	34.91	34.94	11130
2014-09-10	34.87	34.93	34.79	34.93	5178
2014-09-11	35.08	35.08	34.88	35.08	8102
2014-09-12	34.86	34.87	34.77	34.78	3071
2014-09-15	35.25	34.86	34.78	34.84	3135
2014-09-16	34.61	35.08	34.61	35.02	5467
2014-09-17	35.11	35.11	34.97	35.07	1678
2014-09-18	35.07	35.11	35.03	35.09	7935
2014-09-19	35.20	35.20	35.10	35.14	6344
2014-09-22	35.90	35.90	34.91	34.93	15001
2014-09-23	34.84	34.84	34.76	34.76	3094
2014-09-24	34.77	34.99	34.72	34.95	3948
2014-09-25	34.72	34.72	34.58	34.58	5711
2014-09-26	34.60	34.77	34.60	34.74	3999
2014-09-29	34.63	34.74	34.61	34.70	6834
2014-09-30	34.62	34.64	34.59	34.64	2725
2014-10-01	34.48	34.58	34.37	34.37	2094
2014-10-02	34.26	34.40	34.26	34.40	2344
2014-10-03	34.50	34.66	34.50	34.64	11069
2014-10-06	34.56	34.60	34.56	34.60	1207
2014-10-07	34.54	34.55	34.25	34.25	7796
2014-10-08	34.27	34.66	34.23	34.66	7421
2014-10-09	34.31	34.31	34.21	34.26	2555
2014-10-10	34.27	34.28	34.00	34.00	3828
2014-10-13	33.97	34.11	33.66	33.66	25411
2014-10-14	33.84	34.01	33.75	33.75	8697
2014-10-15	34.04	34.04	32.95	33.69	38725
2014-10-16	33.24	33.64	33.10	33.64	22469
2014-10-17	33.76	33.93	33.74	33.89	1475
2014-10-20	34.08	34.20	34.05	34.17	4854
2014-10-21	34.37	34.71	34.37	34.70	5471
2014-10-22	34.81	34.94	34.62	34.62	42232
2014-10-23	35.37	35.01	34.79	34.80	31578
2014-10-24	34.68	35.08	34.68	35.07	31846
2014-10-27	35.44	35.44	34.92	35.03	33855
2014-10-28	35.10	35.18	34.96	35.18	8175
2014-10-29	35.76	35.76	34.97	35.16	48511
2014-10-30	35.15	35.53	35.12	35.45	14767
2014-10-31	35.90	35.90	35.65	35.75	5381
2014-11-03	35.75	35.87	35.69	35.76	15027
2014-11-04	36.16	36.16	35.64	35.72	164873
2014-11-05	36.04	36.04	35.84	36.02	8073
2014-11-06	35.91	36.07	35.84	36.02	26067
2014-11-07	35.83	36.25	35.83	36.15	12769
2014-11-10	36.16	36.29	36.16	36.27	19188
2014-11-11	36.25	36.29	36.19	36.23	7827
2014-11-12	36.04	36.15	36.04	36.15	7668
2014-11-13	36.22	36.23	36.18	36.18	6771
2014-11-14	36.06	36.10	35.97	36.00	142766
2014-11-17	36.30	36.30	35.96	36.20	20067
2014-11-18	36.33	36.33	36.21	36.23	5832
2014-11-19	37.79	37.79	36.10	36.15	24498
2014-11-20	36.17	36.27	36.17	36.24	10271
2014-11-21	36.49	36.49	36.32	36.43	20240
2014-11-24	36.30	36.89	36.30	36.39	11843
2014-11-25	36.30	36.43	36.29	36.37	6366
2014-11-26	36.41	36.46	36.41	36.46	425
2014-11-28	36.56	36.66	36.56	36.57	3050
2014-12-01	36.38	36.52	36.33	36.46	6956
2014-12-02	36.59	36.66	36.57	36.64	6559
2014-12-03	36.74	36.82	36.74	36.82	884
2014-12-04	37.10	37.10	36.60	36.71	14131
2014-12-05	36.70	36.76	36.68	36.70	16527
2014-12-08	36.78	36.80	36.49	36.59	12908
2014-12-09	36.71	36.54	36.28	36.50	15512
2014-12-10	36.34	36.36	36.07	36.07	6154
2014-12-11	36.30	36.51	36.22	36.27	18471
2014-12-12	35.95	35.97	35.75	35.75	10225
2014-12-15	35.90	36.00	35.49	35.57	21111
2014-12-16	35.48	35.85	35.27	35.29	17302
2014-12-17	35.22	35.96	35.22	35.86	13676
2014-12-18	36.10	36.59	36.10	36.59	27814
2014-12-19	36.70	37.07	36.60	36.80	17276
2014-12-22	36.73	36.89	36.68	36.89	10360
2014-12-23	37.07	37.12	37.01	37.07	14357
2014-12-24	37.28	37.28	37.14	37.19	14893
2014-12-26	37.37	37.38	37.31	37.31	4676
2014-12-29	37.88	37.88	37.39	37.48	5358
2014-12-30	37.32	37.32	37.14	37.15	5031
2014-12-31	37.15	37.15	36.86	36.88	8541
2015-01-02	36.72	36.82	36.58	36.76	13675
2015-01-05	36.89	36.89	36.12	36.18	7418
2015-01-06	36.45	36.45	35.94	36.01	17282
2015-01-07	36.25	36.45	36.25	36.40	19299
2015-01-08	36.82	36.98	36.82	36.93	13015
2015-01-09	37.25	37.25	36.59	36.64	16646
2015-01-12	36.51	36.51	36.38	36.49	3308
2015-01-13	36.78	36.90	36.13	36.31	11498
2015-01-14	36.17	36.28	35.90	36.23	14838
2015-01-15	36.32	36.41	36.13	36.22	148459
2015-01-16	36.45	36.60	36.25	36.59	7056
2015-01-20	36.75	36.75	36.46	36.64	8286
2015-01-21	36.72	36.84	36.68	36.84	16582
2015-01-22	37.15	37.15	36.75	37.10	41251
2015-01-23	37.04	37.06	36.98	36.98	12375
2015-01-26	37.03	37.03	36.76	37.03	9496
2015-01-27	36.84	36.93	36.68	36.81	263237
2015-01-28	37.02	37.04	36.36	36.40	12223
2015-01-29	36.60	36.73	36.15	36.70	109106
2015-01-30	36.76	36.76	36.17	36.17	10575
2015-02-02	36.46	36.46	35.96	36.46	30936
2015-02-03	36.46	37.00	36.46	37.00	18738
2015-02-04	36.91	36.95	36.72	36.72	12290
2015-02-05	37.12	37.12	36.90	37.11	14102
2015-02-06	37.35	37.35	36.62	36.68	18742
2015-02-09	36.67	36.68	36.48	36.55	27742
2015-02-10	36.72	36.99	36.72	36.99	11951
2015-02-11	36.85	36.87	36.65	36.76	18738
2015-02-12	36.82	37.03	36.82	37.01	7204
2015-02-13	37.25	37.25	36.81	36.93	8865
2015-02-17	37.04	37.04	36.76	36.82	15070
2015-02-18	37.05	37.07	36.84	37.05	11755
2015-02-19	37.11	37.11	36.88	36.91	15648
2015-02-20	36.76	37.05	36.69	37.02	10677
2015-02-23	36.93	37.03	36.93	36.99	3520
2015-02-24	37.20	37.20	37.03	37.18	18273
2015-02-25	37.09	37.13	37.02	37.06	17190
2015-02-26	37.28	37.28	36.90	36.96	8673
2015-02-27	36.86	37.01	36.90	36.94	15510
2015-03-02	36.83	36.91	36.75	36.89	14546
2015-03-03	36.70	36.83	36.66	36.83	17081
2015-03-04	37.00	37.00	36.53	36.64	18792
2015-03-05	36.92	36.92	36.64	36.69	38116
2015-03-06	36.80	36.80	35.97	36.03	44187
2015-03-09	36.29	36.29	36.13	36.18	31986
2015-03-10	36.11	36.11	35.81	35.81	32212
2015-03-11	35.93	35.93	35.63	35.71	8385
2015-03-12	35.86	36.15	35.98	36.15	11769
2015-03-13	35.98	35.98	35.67	35.91	24125
2015-03-16	36.11	36.36	36.11	36.36	16599
2015-03-17	36.30	36.30	36.06	36.18	16641
2015-03-18	36.17	36.73	35.95	36.72	10727
2015-03-19	36.56	36.56	36.38	36.43	12993
2015-03-20	36.52	36.82	36.52	36.77	125380
2015-03-23	36.84	36.92	36.90	36.90	2084
2015-03-24	36.59	36.78	36.48	36.49	8951
2015-03-25	36.44	36.49	36.05	36.05	13554
2015-03-26	35.89	36.10	35.89	35.93	19247
2015-03-27	35.91	36.07	35.91	36.07	4834
2015-03-30	36.37	36.51	36.37	36.50	4526
2015-03-31	36.46	36.46	36.29	36.29	6644
2015-04-01	36.25	36.25	36.13	36.20	23511
2015-04-02	36.11	36.44	36.11	36.34	9675
2015-04-06	36.27	36.73	36.27	36.65	19912
2015-04-07	36.80	36.80	36.47	36.47	5642
2015-04-08	36.27	36.51	36.27	36.39	31315
2015-04-09	36.30	36.55	36.30	36.55	18786
2015-04-10	36.57	36.79	36.57	36.79	154585
2015-04-13	36.72	36.72	36.55	36.56	12145
2015-04-14	36.43	36.70	36.43	36.66	23977
2015-04-15	36.92	36.99	36.87	36.87	11630
2015-04-16	36.84	36.87	36.69	36.80	19373
2015-04-17	36.63	36.63	36.33	36.47	54096
2015-04-20	36.67	36.95	36.86	36.87	5324
2015-04-21	36.91	36.91	36.65	36.65	9056
2015-04-22	36.68	36.81	36.68	36.78	7706
2015-04-23	36.79	37.02	36.71	36.96	3545
2015-04-24	36.82	37.02	36.82	36.94	8442
2015-04-27	37.25	37.25	36.73	36.73	14831
2015-04-28	36.74	36.91	36.58	36.91	9958
2015-04-29	36.74	36.85	36.67	36.79	8373
2015-04-30	36.50	36.53	36.36	36.49	2285
2015-05-01	36.66	36.73	36.59	36.67	2979
2015-05-04	36.99	36.94	36.87	36.87	12416
2015-05-05	36.66	36.74	36.43	36.43	14227
2015-05-06	36.40	36.40	36.07	36.19	11097
2015-05-07	36.19	36.39	36.19	36.33	3591
2015-05-08	36.60	36.74	36.60	36.65	8694
2015-05-11	36.72	36.72	36.51	36.51	32759
2015-05-12	36.30	36.43	36.17	36.37	17432
2015-05-13	36.52	36.55	36.25	36.32	11348
2015-05-14	36.60	36.60	36.52	36.59	6579
2015-05-15	36.87	36.87	36.65	36.74	18618
2015-05-18	36.94	36.94	36.71	36.83	9738
2015-05-19	36.64	36.76	36.63	36.72	17555
2015-05-20	36.66	36.80	36.74	36.76	188491
2015-05-21	36.80	36.82	36.77	36.81	8320
2015-05-22	36.66	36.78	36.66	36.77	15200
2015-05-26	36.87	36.52	36.39	36.44	4766
2015-05-27	36.53	36.69	36.52	36.69	9728
2015-05-28	36.74	36.74	36.52	36.66	7585
2015-05-29	36.79	36.63	36.45	36.52	13616
2015-06-01	36.52	36.62	36.45	36.53	19084
2015-06-02	36.63	36.63	36.30	36.37	11505
2015-06-03	36.63	36.38	36.25	36.31	9690
2015-06-04	36.27	36.28	36.01	36.09	7206
2015-06-05	35.98	35.98	35.79	35.84	6269
2015-06-08	35.84	35.84	35.64	35.65	12604
2015-06-09	35.62	35.76	35.61	35.68	18346
2015-06-10	35.85	36.10	35.85	36.09	21714
2015-06-11	35.99	36.21	35.99	36.19	5971
2015-06-12	36.01	36.13	35.92	35.93	5717
2015-06-15	35.67	35.87	35.68	35.81	5636
2015-06-16	35.80	35.88	35.67	35.87	9969
2015-06-17	36.01	36.09	35.82	36.03	6898
2015-06-18	36.33	36.47	36.37	36.40	2635
2015-06-19	36.50	36.50	36.27	36.27	5446
2015-06-22	36.38	36.48	36.30	36.34	9143
2015-06-23	36.26	36.30	36.25	36.29	6370
2015-06-24	36.39	36.39	36.07	36.07	9598
2015-06-25	36.23	36.07	35.90	35.91	10163
2015-06-26	35.80	36.03	35.79	36.03	2877
2015-06-29	35.74	35.74	35.39	35.39	7080
2015-06-30	35.68	35.68	35.35	35.37	21188
2015-07-01	35.42	35.69	35.40	35.63	22865
2015-07-02	35.85	35.86	35.72	35.76	6546
2015-07-06	35.61	35.72	35.52	35.68	41740
2015-07-07	35.81	36.21	35.60	36.21	5158
2015-07-08	36.09	36.09	35.72	35.75	6253
2015-07-09	35.94	36.08	35.64	35.70	5856
2015-07-10	35.92	36.09	35.92	36.05	21404
2015-07-13	36.16	36.28	36.16	36.28	3275
2015-07-14	36.39	36.39	36.24	36.34	13900
2015-07-15	36.50	36.50	36.20	36.22	9389
2015-07-16	36.40	36.52	36.38	36.52	30157
2015-07-17	36.37	36.37	36.26	36.32	7993
2015-07-20	36.50	36.50	36.19	36.24	9333
2015-07-21	36.10	36.11	35.94	36.04	16161
2015-07-22	35.98	36.02	35.95	35.98	5025
2015-07-23	35.89	35.89	35.72	35.72	4888
2015-07-24	35.70	35.70	35.52	35.52	2709
2015-07-27	35.51	35.58	35.41	35.53	6821
2015-07-28	35.49	35.90	35.49	35.86	2258
2015-07-29	36.05	36.21	36.03	36.17	7273
2015-07-30	36.10	36.38	36.10	36.38	14852
2015-07-31	36.41	36.48	36.29	36.34	12594
2015-08-03	36.27	36.37	36.24	36.24	5493
2015-08-04	36.58	36.58	36.17	36.23	4468
2015-08-05	36.53	36.53	36.36	36.38	3952
2015-08-06	36.25	36.31	36.16	36.28	13659
2015-08-07	36.17	36.30	36.16	36.28	9532
2015-08-10	36.63	36.65	36.61	36.63	7909
2015-08-11	36.51	36.51	36.37	36.38	8845
2015-08-12	36.47	36.64	36.21	36.64	3829
2015-08-13	36.48	36.63	36.47	36.58	10673
2015-08-14	36.32	36.77	36.32	36.77	10425
2015-08-17	36.84	36.90	36.82	36.86	10326
2015-08-18	36.91	36.91	36.62	36.65	19973
2015-08-19	36.46	36.64	36.28	36.49	16592
2015-08-20	36.35	36.35	35.99	35.99	12875
2015-08-21	35.92	35.92	35.20	35.23	35204
2015-08-24	32.93	34.55	32.29	33.98	19322
2015-08-25	34.30	34.44	33.25	33.25	52996
2015-08-26	33.50	34.06	33.16	34.06	23725
2015-08-27	34.46	34.83	34.34	34.57	19225
2015-08-28	34.79	34.92	34.70	34.79	5301
2015-08-31	34.97	34.97	34.45	34.69	6088
2015-09-01	34.25	34.25	33.76	33.81	11093
2015-09-02	33.92	34.01	33.75	34.01	33151
2015-09-03	34.20	34.51	34.20	34.36	15165
2015-09-04	33.86	33.95	33.67	33.95	83859
2015-09-08	34.22	34.37	34.22	34.37	1063
2015-09-09	34.58	34.69	34.13	34.15	13590
2015-09-10	34.08	34.36	34.08	34.10	19067
2015-09-11	34.28	34.28	34.08	34.24	5727
2015-09-14	34.34	34.34	34.24	34.26	7008
2015-09-15	34.53	34.74	34.52	34.71	6094
2015-09-16	34.83	35.07	34.83	35.07	7528
2015-09-17	35.14	35.40	35.14	35.17	3434
2015-09-18	34.74	34.93	34.61	34.61	11470
2015-09-21	34.85	34.94	34.73	34.77	7652
2015-09-22	34.34	34.34	34.08	34.22	8546
2015-09-23	34.10	34.33	34.08	34.19	10029
2015-09-24	34.03	34.03	33.85	34.01	3782
2015-09-25	34.54	34.58	34.21	34.29	24891
2015-09-28	34.13	34.13	33.68	33.80	4319
2015-09-29	33.73	33.74	33.62	33.74	9439
2015-09-30	34.11	34.34	33.98	34.34	10421
2015-10-01	34.26	34.28	33.88	34.01	8801
2015-10-02	34.14	34.66	33.87	34.66	14706
2015-10-05	35.11	35.34	35.09	35.34	2337
2015-10-06	35.61	35.61	35.32	35.36	51711
2015-10-07	35.75	35.80	35.43	35.65	7437
2015-10-08	35.64	36.09	35.64	36.09	4866
2015-10-09	36.20	36.20	35.97	36.03	6914
2015-10-12	36.24	36.24	35.97	36.01	1634
2015-10-13	35.92	35.99	35.75	35.78	37797
2015-10-14	35.91	35.91	35.70	35.73	5782
2015-10-15	35.77	36.08	35.75	36.05	12364
2015-10-16	36.18	36.18	35.99	35.99	17752
2015-10-19	36.02	36.09	35.96	36.06	12886
2015-10-20	36.17	36.28	36.14	36.21	17736
2015-10-21	36.57	36.57	36.11	36.11	13327
2015-10-22	36.61	36.89	36.57	36.84	41877
2015-10-23	37.00	37.00	36.69	36.84	55119
2015-10-26	36.62	36.72	36.60	36.70	17453
2015-10-27	36.44	36.52	36.39	36.49	10127
2015-10-28	36.65	36.78	36.50	36.76	20877
2015-10-29	37.61	37.61	36.38	36.54	34903
2015-10-30	36.43	36.67	36.43	36.53	16562
2015-11-02	36.77	36.82	36.55	36.81	51806
2015-11-03	36.80	36.96	36.68	36.83	16713
2015-11-04	37.14	37.14	36.70	36.74	21714
2015-11-05	36.74	36.75	36.54	36.64	19463
2015-11-06	36.69	36.69	36.10	36.27	32205
2015-11-09	36.04	36.12	35.92	36.07	48281
2015-11-10	36.16	36.16	36.04	36.15	6715
2015-11-11	36.20	36.21	36.13	36.19	5214
2015-11-12	36.00	36.00	35.66	35.66	15334
2015-11-13	35.65	35.67	35.30	35.35	20424
2015-11-16	35.27	35.87	35.27	35.86	265073
2015-11-17	35.95	35.95	35.48	35.54	8781
2015-11-18	35.76	35.94	35.60	35.94	12138
2015-11-19	36.09	36.15	36.01	36.13	4743
2015-11-20	36.42	36.42	36.14	36.19	8217
2015-11-23	36.21	36.28	36.07	36.11	15708
2015-11-24	35.99	36.26	35.90	36.24	17221
2015-11-25	36.44	36.44	36.17	36.22	24912
2015-11-27	36.21	36.21	36.21	36.21	1063
2015-11-30	36.36	36.36	36.18	36.23	20879
2015-12-01	36.37	36.38	36.24	36.38	5929
2015-12-02	36.54	36.54	35.92	35.92	5186
2015-12-03	35.76	35.79	35.40	35.48	6748
2015-12-04	35.74	36.03	35.74	35.98	8853
2015-12-07	35.98	35.98	35.65	35.72	8389
2015-12-08	35.60	35.69	35.48	35.55	4147
2015-12-09	35.90	35.90	35.36	35.46	19141
2015-12-10	35.33	35.64	35.33	35.38	21590
2015-12-11	35.02	35.06	34.82	34.84	12929
2015-12-14	34.84	34.85	34.54	34.74	14825
2015-12-15	35.07	35.39	35.07	35.29	12748
2015-12-16	35.49	35.82	35.37	35.78	16689
2015-12-17	35.94	35.94	35.34	35.36	26133
2015-12-18	35.01	35.11	34.84	34.93	24766
2015-12-21	34.89	35.00	34.72	34.85	15687
2015-12-22	35.07	35.45	34.98	35.42	19902
2015-12-23	35.78	35.97	35.69	35.96	19425
2015-12-24	35.77	36.06	35.77	35.92	6375
2015-12-28	35.59	35.68	35.57	35.67	5229
2015-12-29	35.71	35.98	35.71	35.95	78790
2015-12-30	35.87	35.92	35.72	35.72	22362
2015-12-31	35.80	35.80	35.39	35.51	49404
2016-01-04	34.86	34.98	34.66	34.98	27865
2016-01-05	34.98	35.17	34.89	35.17	20346
2016-01-06	34.96	34.96	34.59	34.68	36159
2016-01-07	34.30	34.47	34.12	34.14	5753
2016-01-08	34.28	34.28	33.74	33.76	30950
2016-01-11	33.79	34.06	33.61	33.91	18834
2016-01-12	34.18	34.18	33.67	33.88	6726
2016-01-13	33.95	34.10	33.33	33.37	16267
2016-01-14	33.46	34.00	33.46	33.88	71078
2016-01-15	33.15	33.38	32.94	33.33	136175
2016-01-19	33.74	33.74	33.15	33.37	25832
2016-01-20	33.27	33.27	32.27	32.89	28705
2016-01-21	32.79	33.36	32.76	33.15	22274
2016-01-22	33.43	33.75	33.43	33.74	23797
2016-01-25	33.77	33.78	33.21	33.23	39679
2016-01-26	33.42	33.75	33.40	33.74	7897
2016-01-27	33.84	34.14	33.54	33.69	20917
2016-01-28	34.03	34.05	33.68	33.98	19903
2016-01-29	34.40	34.70	34.35	34.70	7573
2016-02-01	34.77	35.01	34.56	35.01	116030
2016-02-02	34.70	34.70	34.41	34.54	21549
2016-02-03	34.42	35.00	34.42	34.86	20967
2016-02-04	34.87	35.06	34.74	34.78	21380
2016-02-05	34.77	34.82	34.69	34.69	6140
2016-02-08	34.34	34.43	34.15	34.28	5379
2016-02-09	34.36	34.50	34.24	34.50	5421
2016-02-10	34.40	34.58	34.32	34.34	18999
2016-02-11	34.08	34.09	33.76	34.03	39877
2016-02-12	34.28	34.36	34.11	34.36	8480
2016-02-16	34.74	34.86	34.43	34.86	6866
2016-02-17	35.10	35.27	35.10	35.25	13116
2016-02-18	35.30	35.46	35.17	35.35	8432
2016-02-19	35.13	35.25	35.08	35.21	16235
2016-02-22	35.46	35.61	35.46	35.61	8308
2016-02-23	35.48	35.50	35.32	35.44	12305
2016-02-24	35.06	35.54	34.99	35.53	7345
2016-02-25	35.51	35.82	35.51	35.82	20144
2016-02-26	35.94	35.95	35.58	35.65	12960
2016-02-29	35.76	35.85	35.57	35.62	7959
2016-03-01	35.62	35.62	35.62	35.93	18233
2016-03-02	35.85	36.14	35.75	35.93	27229
2016-03-03	36.04	36.18	36.01	36.39	17451
2016-03-04	36.39	36.39	36.39	36.61	45092
2016-03-07	36.56	36.88	36.54	36.81	10591
2016-03-08	36.35	36.57	36.32	36.81	20626
2016-03-09	36.46	36.68	36.46	36.41	5465
2016-03-10	36.54	36.54	36.54	36.68	15121
2016-03-11	36.68	36.68	36.68	37.10	42875
2016-03-14	37.07	37.07	36.99	36.99	4964
2016-03-15	37.13	37.13	37.13	36.95	18519
2016-03-16	36.98	37.32	36.90	37.31	28037
2016-03-17	37.27	37.75	37.27	37.66	40939
2016-03-18	37.95	37.95	37.71	37.71	17064
2016-03-21	37.84	37.84	37.58	37.73	35723
2016-03-22	37.38	37.71	37.38	37.59	24305
2016-03-23	37.80	37.80	37.41	37.46	29781
2016-03-24	37.39	37.39	37.16	37.38	8702
2016-03-28	37.40	37.53	37.33	37.50	7537
2016-03-29	37.27	37.61	37.27	37.68	29371
2016-03-30	37.87	37.97	37.80	37.84	29513
2016-03-31	38.11	38.11	37.79	37.82	16073
2016-04-01	37.97	37.98	37.54	37.97	18244
2016-04-04	38.17	38.17	37.77	37.77	23783
2016-04-05	37.77	37.77	37.77	37.32	25905
2016-04-06	37.32	37.47	37.17	37.47	22082
2016-04-07	37.27	37.27	36.93	37.07	16285
2016-04-08	37.29	37.39	37.04	37.04	15740
2016-04-11	37.54	37.54	37.09	37.09	10669
2016-04-12	37.21	37.47	37.06	37.45	16260
2016-04-13	37.89	37.89	37.52	37.72	21079
2016-04-14	37.96	37.96	37.56	37.61	24388
2016-04-15	37.54	37.69	37.54	37.69	14413
2016-04-18	37.65	37.90	37.65	37.89	25927
2016-04-19	38.04	38.04	37.84	37.98	21096
2016-04-20	38.21	38.21	37.87	37.95	10301
2016-04-21	38.06	38.06	37.38	37.41	23468
2016-04-22	37.61	37.73	37.52	37.66	17879
2016-04-25	37.72	37.72	37.40	37.51	29142
2016-04-26	37.88	37.88	37.71	37.84	9098
2016-04-27	37.71	38.22	37.71	38.18	18701
2016-04-28	37.85	38.14	37.77	37.79	50096
2016-04-29	37.88	37.88	37.31	37.62	21989
2016-05-02	37.83	37.87	37.60	37.85	18921
2016-05-03	37.82	37.82	37.36	37.47	32835
2016-05-04	37.50	37.50	37.40	37.48	11587
2016-05-05	37.63	37.63	37.21	37.26	47929
2016-05-06	37.34	37.34	37.05	37.27	16903
2016-05-09	37.40	37.44	37.29	37.35	7008
2016-05-10	37.58	37.72	37.52	37.72	20909
2016-05-11	37.65	37.65	37.45	37.48	21425
2016-05-12	37.52	37.63	37.37	37.53	33361
2016-05-13	37.32	37.49	37.21	37.21	11492
2016-05-16	37.27	37.48	37.27	37.43	12655
2016-05-17	37.43	37.43	36.86	36.90	19792
2016-05-18	36.80	37.15	36.66	36.71	15226
2016-05-19	36.74	36.87	36.58	36.87	16048
2016-05-20	37.07	37.16	37.03	37.14	8472
2016-05-23	37.19	37.19	37.03	37.03	37620
2016-05-24	37.25	37.41	37.25	37.39	27536
2016-05-25	37.65	37.73	37.56	37.69	26104
2016-05-26	37.68	37.77	37.66	37.74	16518
2016-05-27	37.83	37.86	37.75	37.80	12906
2016-05-31	37.99	38.05	37.78	37.97	26631
2016-06-01	38.04	38.07	37.75	38.06	157564
2016-06-02	37.99	38.17	37.96	38.16	45989
2016-06-03	38.14	38.26	37.96	38.21	30304
2016-06-06	38.34	38.42	38.23	38.37	25598
2016-06-07	38.50	38.57	38.44	38.45	28509
2016-06-08	38.64	38.64	38.50	38.57	28064
2016-06-09	38.39	38.55	38.32	38.55	23653
2016-06-10	38.22	38.34	38.14	38.26	29142
2016-06-13	38.10	38.35	37.96	37.97	37043
2016-06-14	37.76	37.87	37.61	37.75	76694
2016-06-15	38.00	38.00	37.82	37.87	55112
2016-06-16	37.54	37.89	37.45	37.89	15629
2016-06-17	38.12	38.12	37.78	37.97	43564
2016-06-20	38.24	38.46	38.21	38.21	15541
2016-06-21	38.20	38.39	38.14	38.27	50209
2016-06-22	38.47	38.47	38.21	38.21	60677
2016-06-23	38.50	38.65	38.49	38.65	52679
2016-06-24	37.41	38.20	37.17	37.59	74849
2016-06-27	37.48	37.48	36.70	36.84	22243
2016-06-28	37.11	37.36	37.01	37.36	26846
2016-06-29	37.54	37.96	37.54	37.93	100216
2016-06-30	38.18	38.52	37.93	38.47	32934
2016-07-01	38.77	38.77	38.50	38.66	57370
2016-07-05	38.52	38.53	38.22	38.39	19355
2016-07-06	38.25	38.58	38.07	38.58	12029
2016-07-07	38.54	38.72	38.31	38.39	36075
2016-07-08	38.58	39.01	38.58	39.01	24204
2016-07-11	39.06	39.21	39.06	39.17	19350
2016-07-12	39.53	39.53	39.29	39.40	83853
2016-07-13	39.61	39.61	39.27	39.45	28552
2016-07-14	39.88	39.88	39.49	39.60	36965
2016-07-15	39.91	39.91	39.43	39.58	25173
2016-07-18	39.75	39.75	39.60	39.68	19521
2016-07-19	39.75	39.75	39.46	39.51	29013
2016-07-20	40.03	40.03	39.46	39.58	44796
2016-07-21	39.60	39.66	39.52	39.52	13444
2016-07-22	39.78	39.83	39.62	39.83	33808
2016-07-25	39.98	39.98	39.69	39.80	51045
2016-07-26	39.88	39.95	39.67	39.88	63662
2016-07-27	39.78	39.78	39.53	39.59	18249
2016-07-28	39.69	39.69	39.43	39.67	60335
2016-07-29	39.70	39.77	39.54	39.75	55740
2016-08-01	39.73	39.74	39.54	39.58	26425
2016-08-02	39.76	39.76	39.14	39.21	36545
2016-08-03	39.10	39.26	39.10	39.24	37397
2016-08-04	39.31	39.37	39.23	39.25	52347
2016-08-05	39.46	39.58	39.46	39.54	36780
2016-08-08	39.61	39.68	39.54	39.56	29648
2016-08-09	39.49	39.67	39.49	39.55	25321
2016-08-10	39.64	39.64	39.40	39.43	18736
2016-08-11	39.64	39.75	39.63	39.73	53052
2016-08-12	39.74	39.81	39.67	39.71	9121
2016-08-15	39.84	39.88	39.77	39.77	23806
2016-08-16	39.64	39.64	39.41	39.41	26401
2016-08-17	39.45	39.62	39.24	39.59	32119
2016-08-18	39.66	39.78	39.64	39.78	22989
2016-08-19	39.64	39.76	39.60	39.73	30725
2016-08-22	39.77	39.77	39.60	39.73	12098
2016-08-23	39.98	39.98	39.87	39.87	40042
2016-08-24	39.78	39.80	39.71	39.76	11273
2016-08-25	39.75	39.81	39.73	39.76	27365
2016-08-26	39.94	40.03	39.39	39.55	12731
2016-08-29	39.63	39.87	39.63	39.82	36641
2016-08-30	39.84	39.86	39.68	39.76	23941
2016-08-31	39.74	39.79	39.55	39.75	28073
2016-09-01	39.92	39.98	39.48	39.67	28622
2016-09-02	39.92	39.98	39.81	39.95	118057
2016-09-06	40.02	40.04	39.90	40.04	35042
2016-09-07	40.04	40.04	39.90	40.01	148621
2016-09-08	39.93	40.02	39.91	39.98	24690
2016-09-09	39.78	39.78	38.95	38.95	135030
2016-09-12	38.78	39.55	38.78	39.50	24258
2016-09-13	39.21	39.32	38.82	38.97	39568
2016-09-14	38.99	39.17	38.77	38.87	56584
2016-09-15	38.88	39.34	38.87	39.27	28450
2016-09-16	39.20	39.26	39.03	39.20	45192
2016-09-19	39.46	39.51	39.32	39.38	18225
2016-09-20	39.62	39.62	39.32	39.32	29316
2016-09-21	39.46	39.79	39.32	39.79	34942
2016-09-22	39.85	40.07	39.85	40.02	55848
2016-09-23	39.94	40.05	39.91	39.95	35971
2016-09-26	39.93	39.93	39.59	39.59	34059
2016-09-27	39.54	39.76	39.54	39.65	24801
2016-09-28	39.75	39.82	39.46	39.82	193516
2016-09-29	39.76	39.76	39.31	39.36	47339
2016-09-30	39.62	39.68	39.54	39.64	38920
2016-10-03	39.64	39.64	39.27	39.39	49700
2016-10-04	39.39	39.39	38.94	39.01	29034
2016-10-05	39.18	39.29	39.13	39.24	14230
2016-10-06	39.25	39.29	39.09	39.25	33733
2016-10-07	39.28	39.34	39.02	39.20	35915
2016-10-10	39.42	39.42	39.26	39.31	14284
2016-10-11	39.30	39.30	38.83	38.93	51150
2016-10-12	38.99	39.18	38.91	39.09	31959
2016-10-13	38.96	39.16	38.79	39.11	29052
2016-10-14	39.36	39.36	39.05	39.06	17206
2016-10-17	39.03	39.06	38.93	38.95	28651
2016-10-18	39.17	39.17	38.87	38.92	82773
2016-10-19	39.23	39.23	38.91	39.07	54654
2016-10-20	39.06	39.10	38.87	38.97	36073
2016-10-21	38.97	39.00	38.84	38.95	43012
2016-10-24	39.28	39.28	39.02	39.09	37427
2016-10-25	39.13	39.14	39.04	39.11	37705
2016-10-26	39.18	39.22	39.02	39.15	126732
2016-10-27	39.44	39.44	38.92	38.97	42295
2016-10-28	39.02	39.21	38.84	38.95	34465
2016-10-31	38.96	39.28	38.96	39.24	66667
2016-11-01	39.33	39.33	38.73	38.86	54690
2016-11-02	38.79	38.79	38.56	38.65	28037
2016-11-03	38.76	38.76	38.49	38.53	30882
2016-11-04	38.44	38.64	38.38	38.39	16739
2016-11-07	38.71	39.04	38.70	39.04	40436
2016-11-08	39.13	39.40	39.08	39.29	20270
2016-11-09	39.33	39.73	38.96	39.56	142578
2016-11-10	39.71	39.88	39.45	39.73	36624
2016-11-11	39.71	39.84	39.66	39.82	17601
2016-11-14	39.96	40.05	39.91	40.04	12641
2016-11-15	40.14	40.18	39.91	40.18	40284
2016-11-16	40.05	40.14	39.92	40.04	43838
2016-11-17	40.12	40.19	40.04	40.19	65708
2016-11-18	40.30	40.30	40.04	40.12	80928
2016-11-21	40.30	40.40	40.24	40.40	92417
2016-11-22	40.60	40.64	40.46	40.61	43247
2016-11-23	40.64	40.64	40.54	40.62	142732
2016-11-25	40.88	40.88	40.84	40.87	4140
2016-11-28	40.88	40.97	40.72	40.87	41245
2016-11-29	40.91	41.00	40.85	40.93	22513
2016-11-30	41.12	41.12	40.64	40.64	37996
2016-12-01	40.56	40.66	40.47	40.55	96371
2016-12-02	40.63	40.72	40.47	40.56	36558
2016-12-05	40.68	40.80	40.68	40.80	38537
2016-12-06	40.84	40.98	40.78	40.98	42396
2016-12-07	41.12	41.64	41.07	41.58	104386
2016-12-08	41.56	41.84	41.55	41.72	30094
2016-12-09	41.87	41.91	41.68	41.91	41378
2016-12-12	41.97	41.97	41.77	41.85	24549
2016-12-13	41.86	41.87	41.69	41.85	40240
2016-12-14	41.88	41.91	41.30	41.33	34069
2016-12-15	41.33	41.65	41.31	41.54	45878
2016-12-16	41.48	41.67	41.40	41.47	58069
2016-12-19	41.61	41.62	41.48	41.61	23831
2016-12-20	41.82	41.88	41.73	41.80	38718
2016-12-21	41.69	41.86	41.69	41.70	43710
2016-12-22	41.59	41.62	41.48	41.60	57469
2016-12-23	41.79	41.79	41.55	41.62	24835
2016-12-27	41.61	41.76	41.61	41.70	24487
2016-12-28	41.78	41.78	41.31	41.31	29656
2016-12-29	41.41	41.48	41.37	41.42	40832
2016-12-30	41.65	41.65	41.21	41.31	28276
2017-01-03	41.59	41.59	41.33	41.44	85059
2017-01-04	41.72	41.85	41.69	41.78	84882
2017-01-05	41.59	41.60	41.45	41.55	170396
2017-01-06	41.63	41.70	41.48	41.63	35315
2017-01-09	41.30	41.50	41.27	41.28	41169
2017-01-10	41.23	41.42	41.20	41.28	77826
2017-01-11	41.34	41.47	41.27	41.47	35594
2017-01-12	41.31	41.37	41.09	41.36	90423
2017-01-13	41.37	41.47	41.15	41.36	147292
2017-01-17	41.36	41.46	41.23	41.32	42778
2017-01-18	41.32	41.41	41.25	41.40	32660
2017-01-19	41.44	41.44	41.04	41.18	35580
2017-01-20	41.26	41.45	41.20	41.37	59865
2017-01-23	41.11	41.35	41.11	41.23	33592
2017-01-24	41.34	41.60	41.34	41.58	77415
2017-01-25	41.59	41.84	41.58	41.84	47789
2017-01-26	41.88	41.88	41.68	41.69	69847
2017-01-27	41.75	41.76	41.52	41.52	26056
2017-01-30	41.49	41.49	41.23	41.34	52494
2017-01-31	41.34	41.53	41.25	41.50	28987
2017-02-01	41.58	41.58	41.20	41.28	41463
2017-02-02	41.32	41.48	41.23	41.44	67467
2017-02-03	41.55	41.76	41.55	41.71	19412
2017-02-06	41.65	41.69	41.54	41.58	16016
2017-02-07	41.80	41.80	41.53	41.58	49287
2017-02-08	41.60	41.69	41.55	41.66	14352
2017-02-09	41.89	41.93	41.69	41.88	49258
2017-02-10	41.75	42.04	41.75	42.02	39877
2017-02-13	42.18	42.25	42.08	42.19	28026
2017-02-14	42.05	42.18	41.96	42.16	28207
2017-02-15	42.33	42.33	42.06	42.29	26923
2017-02-16	42.36	42.39	42.22	42.39	35980
2017-02-17	42.17	42.40	42.17	42.38	56226
2017-02-21	42.66	42.73	42.45	42.71	52767
2017-02-22	42.71	42.77	42.59	42.77	46924
2017-02-23	42.86	42.89	42.69	42.83	154657
2017-02-24	42.53	43.04	42.53	43.04	41391
2017-02-27	42.90	43.09	42.90	43.04	29585
2017-02-28	43.09	43.09	42.88	42.99	202845
2017-03-01	43.36	43.44	43.20	43.34	36581
2017-03-02	43.25	43.39	43.20	43.21	22603
2017-03-03	43.34	43.34	43.04	43.17	41107
2017-03-06	43.08	43.09	42.93	43.04	51484
2017-03-07	42.98	42.98	42.80	42.84	60591
2017-03-08	42.92	42.92	42.62	42.62	25809
2017-03-09	42.72	42.78	42.52	42.68	33788
2017-03-10	42.75	42.93	42.70	42.86	131857
2017-03-13	42.91	42.94	42.82	42.93	42991
2017-03-14	43.00	43.00	42.73	42.85	40921
2017-03-15	43.16	43.40	42.97	43.30	34576
2017-03-16	43.28	43.28	43.07	43.12	42607
2017-03-17	43.23	43.32	43.16	43.28	52109
2017-03-20	43.16	43.16	42.97	43.08	28225
2017-03-21	42.99	43.06	42.66	42.79	45626
2017-03-22	42.75	42.77	42.60	42.75	40797
2017-03-23	42.76	42.94	42.60	42.68	33893
2017-03-24	42.74	42.84	42.65	42.69	67197
2017-03-27	42.31	42.63	42.31	42.59	39575
2017-03-28	42.62	42.89	42.62	42.86	40518
2017-03-29	42.79	42.88	42.73	42.81	32132
2017-03-30	42.89	42.91	42.73	42.88	31746
2017-03-31	42.89	43.02	42.82	42.91	32615
2017-04-03	42.76	42.80	42.54	42.70	76189
2017-04-04	42.64	42.78	42.55	42.72	32141
2017-04-05	42.97	42.99	42.60	42.62	41062
2017-04-06	42.68	42.80	42.60	42.71	28348
2017-04-07	42.82	42.82	42.63	42.66	48476
2017-04-10	42.68	42.80	42.58	42.68	35381
2017-04-11	42.58	42.71	42.49	42.68	24587
2017-04-12	42.73	42.74	42.63	42.68	34114
2017-04-13	42.59	42.68	42.40	42.46	34311
2017-04-17	42.56	42.70	42.48	42.70	30285
2017-04-18	42.48	42.59	42.41	42.58	53820
2017-04-19	42.80	42.80	42.42	42.47	27505
2017-04-20	42.62	42.71	42.45	42.66	31241
2017-04-21	42.65	42.73	42.61	42.66	125777
2017-04-24	42.96	43.05	42.84	43.00	28689
2017-04-25	43.14	43.20	42.95	43.13	52030
2017-04-26	43.12	43.31	43.06	43.10	43735
2017-04-27	43.14	43.27	43.09	43.17	41165
2017-04-28	43.28	43.28	42.91	42.94	16071
2017-05-01	43.01	43.01	42.80	42.84	56622
2017-05-02	42.87	42.87	42.73	42.84	26226
2017-05-03	42.85	42.85	42.72	42.82	25777
2017-05-04	42.95	42.95	42.64	42.77	46534
2017-05-05	42.94	43.07	42.85	43.07	51654
2017-05-08	43.04	43.04	42.87	42.97	36880
2017-05-09	42.93	42.98	42.76	42.81	44241
2017-05-10	42.86	42.91	42.78	42.91	59048
2017-05-11	42.78	42.78	42.53	42.72	31144
2017-05-12	42.70	42.71	42.61	42.65	33428
2017-05-15	42.75	42.91	42.75	42.85	81174
2017-05-16	42.83	42.84	42.56	42.60	30216
2017-05-17	42.52	42.52	42.21	42.21	47236
2017-05-18	42.20	42.38	41.99	42.28	37894
2017-05-19	42.38	42.62	42.26	42.52	46289
2017-05-22	42.74	42.87	42.65	42.82	36252
2017-05-23	42.94	43.01	42.84	42.88	26144
2017-05-24	42.92	43.00	42.88	43.00	41074
2017-05-25	43.25	43.25	43.06	43.25	23187
2017-05-26	43.18	43.25	43.15	43.22	48871
2017-05-30	43.11	43.28	43.11	43.25	24727
2017-05-31	43.49	43.49	43.17	43.33	57308
2017-06-01	43.41	43.73	43.37	43.73	85650
2017-06-02	44.02	44.02	43.67	43.76	28139
2017-06-05	43.66	43.73	43.63	43.67	38604
2017-06-06	43.61	43.61	43.45	43.49	30670
2017-06-07	43.55	43.56	43.47	43.50	25442
2017-06-08	43.52	43.56	43.37	43.47	27465
2017-06-09	43.30	43.73	43.30	43.73	38369
2017-06-12	43.76	43.93	43.70	43.81	24280
2017-06-13	43.77	43.83	43.65	43.80	22973
2017-06-14	44.00	44.00	43.73	43.88	32833
2017-06-15	43.54	43.91	43.54	43.91	41070
2017-06-16	43.90	43.93	43.76	43.93	31124
2017-06-19	43.93	44.10	43.93	44.07	32650
2017-06-20	44.03	44.03	43.73	43.73	40157
2017-06-21	43.77	43.79	43.51	43.58	38309
2017-06-22	43.77	43.77	43.49	43.49	33843
2017-06-23	43.74	43.74	43.45	43.56	31847
2017-06-26	43.66	43.82	43.66	43.78	27352
2017-06-27	43.97	43.97	43.50	43.50	34219
2017-06-28	43.76	43.81	43.61	43.61	23793
2017-06-29	43.56	43.56	43.05	43.23	34580
2017-06-30	43.59	43.59	43.27	43.40	24911
2017-07-03	43.47	43.63	43.43	43.43	11205
2017-07-05	43.47	43.47	43.20	43.28	32508
2017-07-06	43.14	43.14	42.91	42.95	37717
2017-07-07	42.99	43.17	42.98	43.16	29418
2017-07-10	43.10	43.13	43.00	43.00	24063
2017-07-11	43.04	43.04	42.77	42.88	24790
2017-07-12	43.31	43.31	43.08	43.12	28798
2017-07-13	43.29	43.31	43.08	43.18	257007
2017-07-14	43.26	43.43	43.26	43.34	66540
2017-07-17	43.39	43.44	43.29	43.39	31661
2017-07-18	43.30	43.35	43.24	43.30	14254
2017-07-19	43.40	43.55	43.36	43.55	154804
2017-07-20	43.63	43.73	43.56	43.71	18032
2017-07-21	43.71	43.74	43.53	43.74	31039
2017-07-24	43.78	43.78	43.58	43.62	29395
2017-07-25	43.81	43.84	43.70	43.73	63717
2017-07-26	43.72	43.76	43.65	43.72	53192
2017-07-27	43.71	43.79	43.64	43.79	29653
2017-07-28	43.60	43.63	43.51	43.63	9381
2017-07-31	43.48	43.86	43.48	43.79	32939
2017-08-01	43.83	43.93	43.78	43.91	38465
2017-08-02	43.79	43.85	43.77	43.85	26124
2017-08-03	43.90	43.95	43.84	43.86	22807
2017-08-04	43.69	43.95	43.69	43.88	37846
2017-08-07	43.94	43.98	43.88	43.96	28330
2017-08-08	43.99	44.08	43.87	43.90	38245
2017-08-09	43.87	43.89	43.76	43.86	42812
2017-08-10	43.82	43.82	43.52	43.53	50468
2017-08-11	43.60	43.60	43.34	43.44	26091
2017-08-14	43.73	43.81	43.66	43.79	29007
2017-08-15	43.80	43.80	43.42	43.66	25030
2017-08-16	43.75	43.84	43.75	43.78	33421
2017-08-17	43.71	43.73	43.26	43.26	20784
2017-08-18	43.25	43.36	43.08	43.23	36769
2017-08-21	43.29	43.31	43.05	43.30	47037
2017-08-22	43.45	43.62	43.34	43.62	31158
2017-08-23	43.51	43.60	43.49	43.54	39686
2017-08-24	43.52	43.65	43.48	43.49	16043
2017-08-25	43.66	43.79	43.63	43.67	24928
2017-08-28	43.80	43.80	43.57	43.65	22387
2017-08-29	43.69	43.69	43.48	43.56	507056
2017-08-30	43.68	43.69	43.53	43.60	31499
2017-08-31	43.78	43.82	43.70	43.77	46548
2017-09-01	43.84	43.95	43.82	43.91	15827
2017-09-05	44.01	44.01	43.51	43.65	48908
2017-09-06	43.77	43.81	43.74	43.78	22372
2017-09-07	43.65	43.65	43.43	43.49	28278
2017-09-08	43.50	43.71	43.45	43.67	22955
2017-09-11	43.74	44.11	43.74	44.05	55670
2017-09-12	44.04	44.16	44.00	44.05	23097
2017-09-13	44.07	44.13	44.02	44.05	26651
2017-09-14	44.01	44.19	43.70	44.15	22030
2017-09-15	44.22	44.29	44.16	44.29	27031
2017-09-18	44.39	44.40	44.19	44.30	51455
2017-09-19	44.25	44.37	44.24	44.26	55457
2017-09-20	44.38	44.38	44.12	44.26	88735
2017-09-21	44.27	44.27	44.12	44.14	46846
2017-09-22	44.14	44.21	44.09	44.17	23275
2017-09-25	44.09	44.45	44.09	44.45	48868
2017-09-26	44.53	44.53	44.43	44.46	24525
2017-09-27	44.59	44.59	44.18	44.35	52915
2017-09-28	44.32	44.47	44.24	44.46	20292
2017-09-29	44.44	44.54	44.39	44.39	24859
2017-10-02	44.44	44.67	44.44	44.64	53557
2017-10-03	44.76	44.76	44.54	44.71	63966
2017-10-04	44.70	44.84	44.65	44.79	51683
2017-10-05	44.81	44.97	44.81	44.93	27877
2017-10-06	44.71	44.81	44.70	44.73	24689
2017-10-09	44.91	44.91	44.62	44.66	16290
2017-10-10	44.81	44.92	44.81	44.92	22501
2017-10-11	44.87	44.96	44.86	44.96	60524
2017-10-12	44.98	45.04	44.86	45.00	36339
2017-10-13	45.15	45.15	44.96	44.96	55228
2017-10-16	45.05	45.05	44.81	44.92	51631
2017-10-17	44.91	44.91	44.72	44.90	41733
2017-10-18	45.08	45.08	44.87	45.00	77696
2017-10-19	44.91	45.07	44.81	45.06	68962
2017-10-20	45.26	45.52	45.18	45.29	36359
2017-10-23	45.42	45.43	45.25	45.29	93725
2017-10-24	45.34	45.34	45.17	45.22	50290
2017-10-25	45.22	45.22	44.71	44.96	60414
2017-10-26	45.16	45.20	45.04	45.10	26438
2017-10-27	44.98	45.11	44.86	45.09	35093
2017-10-30	45.09	45.10	44.77	44.83	40462
2017-10-31	44.85	44.95	44.79	44.86	27121
2017-11-01	45.07	45.07	44.86	44.91	21885
2017-11-02	44.90	44.98	44.75	44.97	35641
2017-11-03	44.85	45.03	44.85	44.95	54321
2017-11-06	44.97	45.03	44.83	44.83	46512
2017-11-07	44.97	45.09	44.93	44.97	31843
2017-11-08	45.19	45.19	44.94	45.07	41384
2017-11-09	44.91	44.99	44.78	44.97	41905
2017-11-10	44.97	45.04	44.87	45.00	46072
2017-11-13	44.96	45.13	44.95	45.07	35778
2017-11-14	45.03	45.30	44.98	45.30	41428
2017-11-15	45.19	45.19	44.91	44.91	53497
2017-11-16	44.99	45.26	44.99	45.16	53992
2017-11-17	45.37	45.37	45.11	45.15	25478
2017-11-20	45.28	45.28	45.09	45.20	30989
2017-11-21	45.04	45.32	45.04	45.26	132417
2017-11-22	45.26	45.27	45.17	45.24	32569
2017-11-24	45.33	45.40	45.27	45.27	12072
2017-11-27	45.25	45.39	45.25	45.39	38635
2017-11-28	45.56	45.93	45.41	45.92	34857
2017-11-29	46.03	46.40	46.00	46.30	38823
2017-11-30	46.38	46.76	46.28	46.61	40108
2017-12-01	46.66	46.67	45.99	46.55	45283
2017-12-04	46.94	47.09	46.83	46.83	99343
2017-12-05	47.00	47.02	46.49	46.52	91053
2017-12-06	46.54	46.56	46.38	46.49	85406
2017-12-07	46.54	46.55	46.43	46.49	51104
2017-12-08	46.69	46.69	46.43	46.69	35836
2017-12-11	46.98	46.98	46.66	46.73	28516
2017-12-12	47.05	47.05	46.67	46.68	51842
2017-12-13	46.72	46.81	46.67	46.68	32080
2017-12-14	46.70	46.70	46.38	46.39	55985
2017-12-15	46.57	46.98	46.57	46.81	43835
2017-12-18	47.19	47.22	46.94	47.01	33263
2017-12-19	47.12	47.12	46.77	46.77	53538
2017-12-20	46.99	46.99	46.70	46.72	123536
2017-12-21	46.92	46.92	46.61	46.68	51853
2017-12-22	46.43	46.49	46.39	46.48	38568
2017-12-26	46.44	46.65	46.43	46.46	25188
2017-12-27	46.46	46.56	46.40	46.48	69029
2017-12-28	46.35	46.56	46.35	46.54	38115
2017-12-29	46.80	46.80	46.43	46.43	47565
2018-01-02	46.62	46.62	46.37	46.48	69321
2018-01-03	46.55	46.56	46.34	46.46	81011
2018-01-04	46.61	46.67	46.45	46.52	43539
2018-01-05	46.70	46.70	46.46	46.64	69586
2018-01-08	46.66	46.85	46.60	46.85	74042
2018-01-09	46.99	46.99	46.70	46.73	61148
2018-01-10	46.82	46.82	46.54	46.56	59221
2018-01-11	46.77	46.91	46.70	46.91	57353
2018-01-12	46.99	47.13	46.88	47.11	39479
2018-01-16	47.46	47.46	46.87	46.98	105437
2018-01-17	47.16	47.43	47.06	47.34	54528
2018-01-18	47.37	47.43	47.16	47.27	43487
2018-01-19	47.10	47.52	47.10	47.49	206621
2018-01-22	47.56	47.84	47.56	47.84	89295
2018-01-23	47.84	47.99	47.80	47.93	65436
2018-01-24	47.93	48.30	47.85	48.00	83268
2018-01-25	48.19	48.19	47.97	48.18	47984
2018-01-26	48.53	48.75	48.34	48.75	85312
2018-01-29	48.81	48.81	48.33	48.40	87760
2018-01-30	48.10	48.21	47.83	47.90	111786
2018-01-31	47.98	48.00	47.56	47.79	164025
2018-02-01	47.86	47.89	47.60	47.67	34018
2018-02-02	47.31	47.40	46.75	46.75	123178
2018-02-05	46.60	46.82	45.20	45.20	85445
2018-02-06	44.89	45.60	44.11	45.45	132756
2018-02-07	45.40	46.10	45.34	45.47	71285
2018-02-08	45.35	45.42	44.22	44.22	77012
2018-02-09	44.82	45.15	43.73	44.81	83217
2018-02-12	45.36	45.59	44.97	45.34	59621
2018-02-13	45.36	45.55	45.05	45.54	44458
2018-02-14	45.27	45.94	45.23	45.89	58170
2018-02-15	46.03	46.38	45.92	46.30	43916
2018-02-16	46.08	46.77	46.08	46.61	52337
2018-02-20	46.56	46.56	45.79	45.95	40906
2018-02-21	46.10	46.35	45.71	45.71	55415
2018-02-22	45.94	45.94	45.35	45.48	56210
2018-02-23	45.70	46.18	45.66	46.16	36339
2018-02-26	46.47	46.55	46.14	46.49	30060
2018-02-27	46.70	46.82	45.98	45.98	55421
2018-02-28	46.19	46.21	45.50	45.50	124093
2018-03-01	45.37	45.77	44.83	45.08	83684
2018-03-02	44.99	45.38	44.89	45.38	33045
2018-03-05	45.25	46.00	45.11	45.97	31911
2018-03-06	46.11	46.11	45.65	45.88	52273
2018-03-07	45.58	45.67	45.31	45.63	47887
2018-03-08	45.79	45.81	45.60	45.74	30643
2018-03-09	46.09	46.32	45.92	46.32	121445
2018-03-12	46.49	46.55	46.22	46.34	82720
2018-03-13	46.56	46.60	46.19	46.22	21365
2018-03-14	46.33	46.42	45.96	46.05	57309
2018-03-15	46.08	46.11	45.84	45.94	54925
2018-03-16	46.05	46.22	46.02	46.19	25032
2018-03-19	46.04	46.04	45.46	45.73	23953
2018-03-20	45.75	45.85	45.57	45.65	35820
2018-03-21	45.70	45.85	45.51	45.59	77097
2018-03-22	45.51	45.53	44.80	44.82	37625
2018-03-23	44.85	45.01	44.14	44.14	72401
2018-03-26	44.55	44.90	44.32	44.90	54513
2018-03-27	45.07	45.28	44.65	44.65	44180
2018-03-28	44.85	45.06	44.82	44.90	24965
2018-03-29	45.15	45.45	45.15	45.38	29450
2018-04-02	45.38	45.38	44.19	44.56	49667
2018-04-03	44.80	45.11	44.56	45.00	71572
2018-04-04	44.69	45.46	44.55	45.42	69278
2018-04-05	45.54	45.89	45.35	45.78	47133
2018-04-06	45.74	45.80	44.89	45.15	26269
2018-04-09	45.20	45.59	45.14	45.36	68211
2018-04-10	45.63	45.63	45.29	45.45	36269
2018-04-11	45.40	45.51	45.27	45.37	66443
2018-04-12	45.71	45.71	45.16	45.31	39454
2018-04-13	45.55	45.55	45.23	45.30	45848
2018-04-16	45.54	45.97	45.45	45.88	46415
2018-04-17	46.10	46.10	45.80	45.94	38678
2018-04-18	46.22	46.27	45.95	45.95	29244
2018-04-19	45.89	45.91	45.49	45.69	47118
2018-04-20	45.72	45.72	45.32	45.40	28054
2018-04-23	45.54	45.65	45.43	45.53	32427
2018-04-24	45.63	45.90	45.24	45.42	30283
2018-04-25	45.20	45.61	45.09	45.50	40858
2018-04-26	45.81	45.81	45.37	45.69	21853
2018-04-27	45.58	45.94	45.58	45.77	34984
2018-04-30	46.02	46.14	45.48	45.53	35232
2018-05-01	45.53	45.53	45.00	45.36	51131
2018-05-02	45.38	45.38	45.03	45.03	30086
2018-05-03	45.06	45.16	44.58	45.00	73669
2018-05-04	45.05	45.63	45.05	45.49	26667
2018-05-07	45.45	45.67	45.39	45.42	37171
2018-05-08	45.39	45.39	44.99	45.16	27911
2018-05-09	45.33	45.41	45.18	45.29	28192
2018-05-10	45.71	45.72	45.40	45.70	68383
2018-05-11	45.78	45.91	45.70	45.76	47394
2018-05-14	45.92	45.94	45.74	45.76	18024
2018-05-15	45.84	45.84	45.53	45.62	36844
2018-05-16	45.80	45.81	45.54	45.73	30780
2018-05-17	45.80	45.96	45.75	45.83	43441
2018-05-18	45.73	45.73	45.57	45.61	34963
2018-05-21	45.52	45.91	45.52	45.87	79070
2018-05-22	46.03	46.09	45.80	45.80	64858
2018-05-23	45.56	45.91	45.56	45.88	38601
2018-05-24	45.87	45.98	45.68	45.96	31064
2018-05-25	46.03	46.03	45.75	45.85	21958
2018-05-29	45.66	45.82	45.38	45.59	32460
2018-05-30	45.92	46.34	45.70	46.22	41472
2018-05-31	46.20	46.20	45.68	45.78	25857
2018-06-01	45.63	46.06	45.63	45.85	17145
2018-06-04	46.14	46.15	45.88	45.94	162624
2018-06-05	46.15	46.15	45.90	46.03	105312
2018-06-06	45.84	45.95	45.73	45.89	33991
2018-06-07	46.16	46.28	46.02	46.17	38127
2018-06-08	46.24	46.27	46.09	46.24	38401
2018-06-11	46.32	46.43	46.27	46.33	29358
2018-06-12	46.58	46.58	46.31	46.40	50945
2018-06-13	46.23	46.27	46.00	46.00	43390
2018-06-14	46.20	46.20	46.03	46.10	52635
2018-06-15	46.31	46.31	45.97	46.24	55324
2018-06-18	46.02	46.26	46.02	46.22	27172
2018-06-19	46.22	46.32	46.00	46.28	35343
2018-06-20	46.19	46.46	46.19	46.41	23994
2018-06-21	46.58	46.58	46.12	46.23	36058
2018-06-22	46.55	46.57	46.42	46.46	16085
2018-06-25	46.34	46.38	46.11	46.28	13369
2018-06-26	46.43	46.48	46.16	46.28	34287
2018-06-27	46.53	46.57	46.16	46.20	20942
2018-06-28	46.43	46.43	46.13	46.27	33325
2018-06-29	46.48	46.64	46.32	46.32	31175
2018-07-02	46.36	46.36	45.88	46.12	51074
2018-07-03	46.44	46.53	46.21	46.33	25745
2018-07-05	46.62	46.62	46.25	46.56	35382
2018-07-06	46.70	46.98	46.58	46.84	47229
2018-07-09	46.82	47.22	46.71	46.75	45437
2018-07-10	46.90	46.96	46.78	46.96	31926
2018-07-11	46.89	46.98	46.69	46.74	35762
2018-07-12	46.67	46.95	46.64	46.79	52519
2018-07-13	46.99	46.99	46.75	46.83	33492
2018-07-16	47.08	47.08	46.61	46.70	41027
2018-07-17	46.62	46.74	46.60	46.63	31414
2018-07-18	46.80	46.80	46.47	46.66	51228
2018-07-19	46.35	46.96	46.35	46.87	53727
2018-07-20	46.89	46.89	46.56	46.64	41125
2018-07-23	46.68	46.71	46.48	46.57	29480
2018-07-24	46.51	46.69	46.44	46.65	32002
2018-07-25	46.63	46.79	46.57	46.79	22510
2018-07-26	46.81	47.19	46.81	47.13	37784
2018-07-27	47.27	47.31	46.99	47.06	39581
2018-07-30	47.35	47.35	47.05	47.12	64796
2018-07-31	47.00	47.45	47.00	47.44	210377
2018-08-01	47.40	47.40	46.83	46.93	24708
2018-08-02	46.84	47.07	46.74	47.07	58998
2018-08-03	47.23	47.43	47.19	47.39	48965
2018-08-06	47.44	47.56	47.43	47.50	29584
2018-08-07	47.41	47.61	47.41	47.54	29226
2018-08-08	47.53	47.53	47.33	47.48	61542
2018-08-09	47.52	47.55	47.43	47.48	55397
2018-08-10	47.27	47.43	47.25	47.33	24356
2018-08-13	47.39	47.39	47.04	47.19	40021
2018-08-14	46.95	47.54	46.95	47.51	101862
2018-08-15	47.37	47.37	47.10	47.23	49775
2018-08-16	47.28	47.71	47.28	47.68	34965
2018-08-17	47.51	48.04	47.51	48.01	30558
2018-08-20	48.19	48.24	48.09	48.19	148072
2018-08-21	48.42	48.42	48.11	48.19	42939
2018-08-22	48.13	48.13	47.94	47.95	50035
2018-08-23	47.93	47.99	47.87	47.93	27749
2018-08-24	48.06	48.14	47.90	48.11	46370
2018-08-27	48.39	48.39	48.10	48.21	35535
2018-08-28	48.38	48.38	48.02	48.02	44072
2018-08-29	47.87	48.25	47.87	48.17	49296
2018-08-30	48.34	48.34	47.92	48.05	66821
2018-08-31	48.03	48.07	47.78	47.94	36277
2018-09-04	48.03	48.13	47.85	48.03	36436
2018-09-05	47.78	48.46	47.78	48.45	37664
2018-09-06	48.54	48.58	48.32	48.41	41690
2018-09-07	48.35	48.35	47.96	48.12	126523
2018-09-10	48.36	48.44	48.22	48.26	53756
2018-09-11	48.17	48.27	48.11	48.15	56459
2018-09-12	48.29	48.32	48.16	48.26	42580
2018-09-13	48.51	48.51	48.18	48.32	46346
2018-09-14	48.50	48.50	48.13	48.44	64152
2018-09-17	48.60	48.60	48.27	48.31	35288
2018-09-18	48.51	48.51	48.16	48.37	30095
2018-09-19	48.40	48.40	47.98	48.05	352478
2018-09-20	48.41	48.41	48.00	48.24	59170
2018-09-21	48.36	48.43	48.25	48.35	104838
2018-09-24	48.38	48.38	47.77	47.83	57821
2018-09-25	47.97	47.97	47.48	47.48	42303
2018-09-26	47.64	47.64	47.20	47.20	91605
2018-09-27	47.14	47.48	47.14	47.21	53592
2018-09-28	47.15	47.43	47.15	47.36	43987
2018-10-01	47.65	47.65	47.28	47.38	79217
2018-10-02	47.33	47.66	47.33	47.57	41519
2018-10-03	47.71	47.75	47.37	47.43	87837
2018-10-04	47.47	47.47	47.23	47.40	35658
2018-10-05	47.27	47.60	47.27	47.47	47571
2018-10-08	47.32	47.82	47.32	47.77	30696
2018-10-09	47.74	47.74	47.43	47.43	47455
2018-10-10	47.50	47.52	46.65	46.65	73017
2018-10-11	46.58	46.88	45.39	45.49	110961
2018-10-12	46.09	46.09	44.99	45.52	124286
2018-10-15	45.52	45.78	45.40	45.53	62023
2018-10-16	45.65	46.08	45.47	46.08	73891
2018-10-17	46.00	46.07	45.52	45.98	82291
2018-10-18	46.02	46.20	45.52	45.71	28783
2018-10-19	46.01	46.14	45.79	45.95	73182
2018-10-22	45.88	45.95	45.47	45.50	39084
2018-10-23	45.18	45.44	44.78	45.20	60898
2018-10-24	45.31	45.31	44.79	44.82	65078
2018-10-25	44.90	45.08	44.58	44.83	45441
2018-10-26	44.67	44.67	43.94	44.16	64646
2018-10-29	44.59	45.00	44.28	44.55	36165
2018-10-30	44.64	45.25	44.62	45.24	44278
2018-10-31	45.26	45.45	45.05	45.09	49108
2018-11-01	45.22	45.56	45.19	45.48	242518
2018-11-02	45.62	45.69	44.95	45.24	39868
2018-11-05	45.35	45.84	45.35	45.78	78658
2018-11-06	45.80	46.13	45.72	46.13	30763
2018-11-07	46.49	46.65	46.00	46.64	240154
2018-11-08	46.56	46.68	46.40	46.57	44138
2018-11-09	46.44	46.71	46.37	46.62	33623
2018-11-12	46.33	46.79	46.27	46.27	70014
2018-11-13	46.37	46.61	46.15	46.30	52667
2018-11-14	46.46	46.46	45.74	45.84	46070
2018-11-15	45.84	46.24	45.46	46.08	44137
2018-11-16	46.13	46.46	46.13	46.39	45670
2018-11-19	46.34	46.50	46.04	46.28	24534
2018-11-20	45.89	46.04	45.53	45.67	103285
2018-11-21	45.64	45.96	45.57	45.59	24889
2018-11-23	45.15	45.66	45.15	45.42	25461
2018-11-26	45.74	46.01	45.71	45.98	45808
2018-11-27	45.92	46.10	45.81	46.10	50762
2018-11-28	46.23	46.48	45.82	46.48	66575
2018-11-29	46.46	46.61	46.23	46.44	63793
2018-11-30	46.46	46.84	46.43	46.77	51138
2018-12-03	47.37	47.37	46.67	47.10	98576
2018-12-04	47.15	47.15	46.02	46.06	142443
2018-12-06	45.86	45.86	44.86	45.84	165055
2018-12-07	45.85	46.12	45.22	45.39	98518
2018-12-10	45.33	45.33	44.37	45.15	55390
2018-12-11	45.35	45.58	44.92	45.09	283477
2018-12-12	45.51	45.57	45.18	45.18	53304
2018-12-13	45.47	45.47	45.05	45.21	42392
2018-12-14	44.69	45.13	44.67	44.79	37224
2018-12-17	44.73	44.73	43.55	43.62	203913
2018-12-18	43.66	44.09	43.29	43.50	150632
2018-12-19	43.23	44.35	42.64	42.78	124294
2018-12-20	42.80	42.88	42.01	42.41	148496
2018-12-21	42.46	43.25	41.92	41.99	209931
2018-12-24	41.92	41.92	40.65	40.65	50260
2018-12-26	40.93	42.05	40.31	42.05	120383
2018-12-27	41.67	42.23	41.04	42.10	181647
2018-12-28	42.51	42.67	42.07	42.21	260118
2018-12-31	42.29	42.42	42.03	42.32	278778
2019-01-02	42.13	42.49	41.78	42.32	368738
2019-01-03	42.14	42.39	42.14	42.28	56583
2019-01-04	42.16	42.54	42.16	42.49	185688
2019-01-07	42.44	42.63	42.44	42.52	79986
2019-01-08	42.71	42.71	42.56	42.65	102462
2019-01-09	42.79	42.79	42.64	42.67	60688
2019-01-10	42.72	42.80	42.62	42.80	152449
2019-01-11	42.79	42.79	42.71	42.77	34446
2019-01-14	42.72	42.75	42.67	42.73	96877
2019-01-15	42.79	42.81	42.72	42.78	398412
2019-01-16	42.67	42.85	42.67	42.78	78490
2019-01-17	42.59	42.93	42.59	42.88	1685717
2019-01-18	43.05	43.06	42.93	43.02	476713
2019-01-22	42.94	43.00	42.87	42.94	108042
2019-01-23	42.88	43.03	42.88	42.97	77364
2019-01-24	42.89	43.01	42.88	43.01	92412
2019-01-25	43.11	43.11	42.94	42.99	101340
2019-01-28	42.86	43.00	42.86	42.97	89840
2019-01-29	42.88	43.04	42.88	43.03	105946
2019-01-30	43.01	43.12	42.99	43.06	42009
2019-01-31	43.10	43.24	43.07	43.22	54109
2019-02-01	43.30	43.30	43.18	43.22	66840
2019-02-04	43.03	43.31	42.92	43.30	160833
2019-02-05	43.38	43.40	43.23	43.35	114435
2019-02-06	43.42	43.42	43.26	43.32	85905
2019-02-07	43.28	43.29	42.92	43.26	42275
2019-02-08	43.14	43.32	42.97	43.32	64777
2019-02-11	43.25	43.37	43.18	43.34	75981
2019-02-12	43.60	43.83	43.59	43.76	58405
2019-02-13	43.83	43.90	43.62	43.78	79989
2019-02-14	43.54	43.80	43.46	43.61	91414
2019-02-15	43.81	43.99	43.77	43.92	76043
2019-02-19	43.76	44.27	43.73	44.18	65363
2019-02-20	44.13	44.58	44.13	44.53	74616
2019-02-21	44.36	44.54	44.34	44.52	59082
2019-02-22	44.37	44.64	44.37	44.64	82079
2019-02-25	44.71	44.81	44.52	44.56	34746
2019-02-26	44.53	44.66	44.50	44.50	41590
2019-02-27	44.46	44.54	44.37	44.48	44236
2019-02-28	44.47	44.61	44.35	44.50	73188
2019-03-01	44.59	44.75	44.38	44.63	55342
2019-03-04	44.77	44.77	44.16	44.52	56923
2019-03-05	44.52	44.58	44.40	44.49	87674
2019-03-06	44.42	44.67	44.25	44.35	45305
2019-03-07	44.16	44.18	43.79	43.93	59051
2019-03-08	43.81	43.88	43.63	43.88	43391
2019-03-11	44.01	44.28	43.98	44.27	100595
2019-03-12	44.27	44.48	44.27	44.38	53816
2019-03-13	44.49	44.60	44.40	44.49	56393
2019-03-14	44.47	44.58	44.36	44.47	60131
2019-03-15	44.63	44.76	44.52	44.60	44130
2019-03-18	44.58	44.81	44.58	44.81	26656
2019-03-19	44.96	44.96	44.43	44.43	67997
2019-03-20	44.46	44.50	44.10	44.11	57283
2019-03-21	43.99	44.64	43.99	44.51	30603
2019-03-22	44.41	44.41	43.81	43.93	43736
2019-03-25	43.88	44.11	43.75	43.89	22471
2019-03-26	44.08	44.46	44.08	44.43	36448
2019-03-27	44.42	44.45	44.10	44.29	54502
2019-03-28	44.30	44.46	44.11	44.34	51645
2019-03-29	44.46	44.54	44.37	44.54	20291
2019-04-01	44.70	45.04	44.67	45.02	43741
2019-04-02	45.10	45.11	44.92	44.98	35432
2019-04-03	45.14	45.22	45.01	45.06	52989
2019-04-04	45.06	45.27	45.06	45.27	30952
2019-04-05	45.19	45.55	45.19	45.54	74260
2019-04-08	45.41	45.56	45.41	45.55	66710
2019-04-09	45.35	45.37	45.15	45.21	50885
2019-04-10	45.23	45.44	45.20	45.40	49801
2019-04-11	45.40	45.61	45.38	45.51	47881
2019-04-12	45.57	45.84	45.57	45.75	63826
2019-04-15	45.76	45.88	45.65	45.68	26214
2019-04-16	45.58	45.66	45.46	45.65	57512
2019-04-17	45.74	45.74	45.57	45.60	60117
2019-04-18	45.60	45.64	45.47	45.48	67825
2019-04-22	45.41	45.49	45.27	45.33	36879
2019-04-23	45.39	45.60	45.29	45.57	80284
2019-04-24	45.53	45.65	45.44	45.53	200938
2019-04-25	45.36	45.49	45.15	45.30	57018
2019-04-26	45.34	45.54	45.34	45.54	38747
2019-04-29	45.57	45.69	45.52	45.61	30316
2019-04-30	45.58	45.82	45.44	45.81	39003
2019-05-01	45.87	45.87	45.37	45.37	28461
2019-05-02	45.28	45.48	45.09	45.29	35168
2019-05-03	45.42	45.74	45.42	45.72	34861
2019-05-06	45.05	45.51	45.05	45.41	22660
2019-05-07	45.07	45.07	44.67	44.91	38467
2019-05-08	44.83	44.88	44.66	44.66	35299
2019-05-09	44.46	44.60	44.15	44.55	74180
2019-05-10	44.46	44.89	44.14	44.89	29575
2019-05-13	44.36	44.37	43.84	44.05	43263
2019-05-14	44.16	44.56	44.16	44.28	50172
2019-05-15	44.07	44.44	44.00	44.31	28587
2019-05-16	44.38	44.76	44.38	44.57	27939
2019-05-17	44.30	44.73	44.29	44.49	24908
2019-05-20	44.26	44.53	44.23	44.38	56559
2019-05-21	44.51	44.78	44.32	44.69	79514
2019-05-22	44.53	44.60	44.44	44.50	51098
2019-05-23	44.17	44.23	43.93	44.16	30476
2019-05-24	44.30	44.41	44.20	44.30	131010
2019-05-28	44.27	44.27	43.65	43.65	33966
2019-05-29	43.46	43.54	43.25	43.41	116277
2019-05-30	43.42	43.62	43.22	43.31	65942
2019-05-31	42.86	42.94	42.76	42.82	29290
2019-06-03	42.91	43.51	42.91	43.50	155032
2019-06-04	43.75	44.30	43.75	44.30	45817
2019-06-05	44.43	44.62	44.29	44.56	53245
2019-06-06	44.61	44.89	44.54	44.89	41272
2019-06-07	45.10	45.23	44.89	44.89	48552
2019-06-10	45.02	45.11	44.85	44.91	36517
2019-06-11	45.07	45.19	44.86	44.93	48791
2019-06-12	44.88	45.05	44.88	44.93	28145
2019-06-13	44.89	45.08	44.89	45.02	42796
2019-06-14	45.03	45.20	44.93	45.11	50511
2019-06-17	45.07	45.07	44.87	44.89	30618
2019-06-18	45.09	45.34	45.05	45.18	40840
2019-06-19	45.27	45.40	45.19	45.32	63498
2019-06-20	45.66	45.77	45.40	45.77	114375
2019-06-21	45.68	45.88	45.63	45.76	83205
2019-06-24	45.76	45.79	45.54	45.54	48912
2019-06-25	45.54	45.54	45.33	45.34	29825
2019-06-26	45.35	45.37	45.05	45.05	31333
2019-06-27	45.13	45.22	45.04	45.17	29131
2019-06-28	45.35	45.58	45.21	45.54	77525
2019-07-01	45.92	45.98	45.57	45.80	138835
2019-07-02	45.82	45.88	45.65	45.84	54406
2019-07-03	45.98	46.33	45.98	46.31	11424
2019-07-05	46.08	46.28	45.88	46.26	15871
2019-07-08	46.13	46.28	46.00	46.09	33277
2019-07-09	45.88	46.02	45.87	45.99	53280
2019-07-10	46.20	46.20	45.94	45.97	35654
2019-07-11	45.99	46.03	45.79	46.03	43803
2019-07-12	46.06	46.30	46.06	46.26	27424
2019-07-15	46.26	46.28	46.12	46.22	47314
2019-07-16	46.19	46.31	46.12	46.20	36863
2019-07-17	46.00	46.00	45.71	45.72	56456
2019-07-18	45.71	45.96	45.59	45.96	63150
2019-07-19	45.95	46.08	45.74	45.74	38499
2019-07-22	45.79	45.79	45.46	45.55	30867
2019-07-23	45.68	45.95	45.68	45.95	41420
2019-07-24	45.89	46.28	45.89	46.24	83029
2019-07-25	46.19	46.25	46.02	46.13	55027
2019-07-26	46.14	46.42	46.09	46.37	197952
2019-07-29	46.36	46.38	46.27	46.32	63837
2019-07-30	46.20	46.30	46.19	46.28	19177
2019-07-31	46.29	46.34	45.72	45.84	74284
2019-08-01	45.84	46.19	45.33	45.34	58217
2019-08-02	45.31	45.31	45.01	45.08	39344
2019-08-05	44.70	44.70	43.85	43.99	36389
2019-08-06	44.20	44.44	43.84	44.39	38605
2019-08-07	44.00	44.36	43.56	44.29	45249
2019-08-08	44.37	45.01	44.37	45.01	27332
2019-08-09	44.80	44.98	44.48	44.67	35516
2019-08-12	44.44	44.46	44.09	44.15	38361
2019-08-13	44.04	44.89	44.04	44.58	38843
2019-08-14	43.95	44.02	43.36	43.36	34505
2019-08-15	43.39	43.59	43.19	43.44	42788
2019-08-16	43.62	44.18	43.62	44.10	33323
2019-08-19	44.51	44.68	44.50	44.55	44079
2019-08-20	44.47	44.47	44.18	44.19	22236
2019-08-21	44.44	44.55	44.36	44.53	35030
2019-08-22	44.64	44.79	44.42	44.59	40150
2019-08-23	44.44	44.57	43.35	43.53	56502
2019-08-26	43.84	43.90	43.66	43.90	22419
2019-08-27	44.03	44.10	43.61	43.65	42255
2019-08-28	43.57	44.07	43.57	44.02	48200
2019-08-29	44.38	44.54	44.29	44.52	21898
2019-08-30	44.75	44.91	44.59	44.65	54620
2019-09-03	44.35	44.50	44.18	44.48	35389
2019-09-04	44.80	44.99	44.72	44.98	21639
2019-09-05	45.31	45.59	45.30	45.43	33702
2019-09-06	45.51	45.60	45.44	45.52	138164
2019-09-09	45.56	45.93	45.56	45.91	27573
2019-09-10	45.82	46.20	45.82	46.19	27080
2019-09-11	46.17	46.60	46.10	46.60	28449
2019-09-12	46.66	46.83	46.49	46.65	24369
2019-09-13	46.75	46.93	46.58	46.60	27184
2019-09-16	46.51	46.57	46.40	46.55	54466
2019-09-17	46.45	46.54	46.33	46.49	43098
2019-09-18	46.40	46.58	46.28	46.55	30605
2019-09-19	46.53	46.68	46.39	46.40	32343
2019-09-20	46.57	46.62	46.36	46.36	24593
2019-09-23	46.10	46.51	46.10	46.42	26912
2019-09-24	46.49	46.52	45.99	46.09	47616
2019-09-25	46.06	46.45	46.06	46.40	106812
2019-09-26	46.39	46.44	46.13	46.36	47996
2019-09-27	46.46	46.65	46.26	46.38	13196
2019-09-30	46.47	46.63	46.47	46.53	35335
2019-10-01	46.63	46.74	45.75	45.77	42506
2019-10-02	45.40	45.40	44.78	44.92	34918
2019-10-03	44.89	45.08	44.35	45.08	37219
2019-10-04	45.10	45.49	45.02	45.49	20392
2019-10-07	45.43	45.71	45.30	45.37	25669
2019-10-08	45.00	45.00	44.49	44.49	51446
2019-10-09	44.71	44.98	44.69	44.77	55102
2019-10-10	44.76	45.31	44.76	45.18	34092
2019-10-11	45.61	46.19	45.61	45.87	36182
2019-10-14	45.74	45.84	45.68	45.74	18013
2019-10-15	45.64	46.09	45.63	45.92	25589
2019-10-16	45.92	46.02	45.74	45.77	31882
2019-10-17	45.85	46.00	45.76	45.88	23099
2019-10-18	45.77	46.13	45.77	46.07	33885
2019-10-21	46.19	46.46	46.19	46.45	12352
2019-10-22	46.40	46.90	46.38	46.70	17649
2019-10-23	46.56	46.91	46.56	46.91	25985
2019-10-24	47.00	47.03	46.59	46.78	22437
2019-10-25	46.71	47.07	46.71	47.01	24936
2019-10-28	47.34	47.34	47.10	47.10	51889
2019-10-29	47.04	47.29	47.04	47.20	49832
2019-10-30	47.24	47.24	46.84	47.03	45990
2019-10-31	46.92	46.92	46.48	46.66	29628
2019-11-01	46.96	47.35	46.96	47.34	31708
2019-11-04	47.56	47.89	47.56	47.89	31016
2019-11-05	47.86	48.19	47.86	48.06	21143
2019-11-06	48.02	48.14	47.90	48.03	15582
2019-11-07	48.36	48.49	48.11	48.12	56463
2019-11-08	48.04	48.28	47.97	48.28	18992
2019-11-11	48.09	48.13	48.02	48.03	15372
2019-11-12	48.12	48.17	47.89	47.95	81433
2019-11-13	47.68	47.88	47.64	47.76	31891
2019-11-14	47.70	47.81	47.66	47.75	26197
2019-11-15	47.84	47.99	47.81	47.98	22277
2019-11-18	47.91	47.99	47.81	47.94	17954
2019-11-19	47.91	47.91	47.64	47.72	19191
2019-11-20	47.61	47.65	47.32	47.52	41310
2019-11-21	47.50	47.54	47.34	47.48	20123
2019-11-22	47.56	47.75	47.56	47.71	22539
2019-11-25	47.85	48.03	47.76	47.99	16870
2019-11-26	47.97	47.99	47.83	47.93	42929
2019-11-27	48.05	48.13	47.94	48.13	54337
2019-11-29	48.01	48.05	47.90	47.90	9391
2019-12-02	48.05	48.05	47.67	47.67	18687
2019-12-03	47.24	47.26	47.02	47.24	30896
2019-12-04	47.41	47.73	47.41	47.61	14696
2019-12-05	47.67	47.75	47.58	47.72	18716
2019-12-06	47.96	48.32	47.96	48.19	24228
2019-12-09	48.11	48.23	48.08	48.12	11079
2019-12-10	47.97	48.16	47.97	48.01	18006
2019-12-11	48.00	48.14	47.97	48.06	22901
2019-12-12	48.11	48.79	48.11	48.77	65043
2019-12-13	48.75	48.88	48.48	48.56	20973
2019-12-16	48.76	49.00	48.76	48.88	28283
2019-12-17	48.85	49.13	48.85	49.05	32467
2019-12-18	48.77	48.81	48.68	48.78	44838
2019-12-19	48.81	48.86	48.75	48.79	54776
2019-12-20	48.94	49.16	48.94	49.07	55110
2019-12-23	49.18	49.18	48.94	49.05	18670
2019-12-24	49.12	49.12	48.93	48.95	5426
2019-12-26	49.02	49.09	48.94	49.03	19523
2019-12-27	49.10	49.10	48.92	48.97	30937
2019-12-30	49.07	49.07	48.82	48.84	20316
2019-12-31	48.77	49.07	48.77	49.02	34134
2020-01-02	49.26	49.26	48.78	49.00	24873
2020-01-03	48.64	48.77	48.55	48.62	30491
2020-01-06	48.41	48.57	48.35	48.57	24103
2020-01-07	48.45	48.51	48.27	48.42	47779
2020-01-08	48.37	48.66	48.31	48.48	135175
2020-01-09	48.60	48.65	48.44	48.64	79274
2020-01-10	48.67	48.74	48.42	48.47	17917
2020-01-13	48.52	48.77	48.52	48.72	14546
2020-01-14	48.72	48.92	48.72	48.83	90355
2020-01-15	48.79	48.97	48.69	48.78	28321
2020-01-16	48.98	49.23	48.98	49.22	47684
2020-01-17	49.41	49.41	49.19	49.38	29092
2020-01-21	49.17	49.20	49.01	49.03	22472
2020-01-22	49.12	49.22	48.98	49.03	24511
2020-01-23	48.80	49.18	48.60	49.17	73646
2020-01-24	49.03	49.03	48.40	48.63	22358
2020-01-27	47.91	48.08	47.86	47.87	34061
2020-01-28	48.06	48.36	48.06	48.23	95948
2020-01-29	48.41	48.41	48.06	48.06	143344
2020-01-30	47.76	48.24	47.55	48.24	41882
2020-01-31	48.01	48.01	47.22	47.40	36310
2020-02-03	47.57	47.87	47.52	47.59	52945
2020-02-04	48.17	48.35	48.03	48.04	51813
2020-02-05	48.53	48.91	48.53	48.89	29496
2020-02-06	49.13	49.13	48.81	48.81	32898
2020-02-07	48.57	48.62	48.35	48.44	20189
2020-02-10	48.35	48.57	48.35	48.57	35130
2020-02-11	48.78	49.04	48.78	48.87	38512
2020-02-12	49.04	49.18	48.91	49.00	83557
2020-02-13	48.91	48.94	48.64	48.87	35028
2020-02-14	48.86	49.00	48.63	48.75	39159
2020-02-18	48.64	48.72	48.30	48.51	55002
2020-02-19	48.56	48.68	48.54	48.61	31756
2020-02-20	48.46	48.85	48.43	48.74	42408
2020-02-21	48.38	48.51	48.32	48.35	45174
2020-02-24	47.25	47.33	46.87	47.02	45921
2020-02-25	47.17	47.17	45.37	45.48	69090
2020-02-26	45.80	46.00	44.97	44.97	81878
2020-02-27	44.19	44.86	43.12	43.12	92393
2020-02-28	41.78	42.25	41.18	42.02	567029
2020-03-02	42.52	43.95	42.10	43.95	979204
2020-03-03	44.06	44.17	43.64	43.74	90610
2020-03-04	43.97	44.07	43.78	44.04	36668
2020-03-05	43.79	43.90	43.62	43.73	121395
2020-03-06	43.29	43.58	43.29	43.41	41151
2020-03-09	42.54	42.85	41.23	42.51	53387
2020-03-10	42.90	42.90	42.36	42.86	73013
2020-03-11	42.30	42.42	42.10	42.18	122361
2020-03-12	41.44	41.77	40.77	41.27	128227
2020-03-13	41.87	41.87	41.20	41.82	147768
2020-03-16	38.30	41.48	38.30	40.92	83916
2020-03-17	41.10	41.51	40.76	41.51	80409
2020-03-18	40.98	41.16	40.47	40.88	194169
2020-03-19	40.77	41.06	40.32	40.87	94165
2020-03-20	40.88	40.98	40.49	40.49	123966
2020-03-23	40.44	40.44	39.90	40.11	164472
2020-03-24	40.52	40.76	40.40	40.76	62882
2020-03-25	40.81	41.36	40.66	41.00	139854
2020-03-26	41.11	41.64	41.09	41.60	234235
2020-03-27	41.19	41.61	41.19	41.37	298595
2020-03-30	41.43	41.56	41.29	41.53	50747
2020-03-31	41.57	41.59	41.33	41.40	123687
2020-04-01	40.95	41.09	40.87	40.95	59142
2020-04-02	41.42	42.03	40.83	41.59	29666
2020-04-03	41.58	41.64	40.65	40.86	58062
2020-04-06	42.02	43.26	42.02	43.05	43908
2020-04-07	44.29	44.51	43.33	43.33	51624
2020-04-08	43.69	44.86	43.60	44.71	33414
2020-04-09	45.35	46.32	45.34	45.79	39397
2020-04-13	45.82	45.82	44.53	44.93	42656
2020-04-14	45.67	45.74	44.98	45.43	77920
2020-04-15	44.24	44.24	43.77	43.96	87658
2020-04-16	43.98	43.98	43.31	43.69	79118
2020-04-17	44.57	45.20	44.54	45.20	42244
2020-04-20	44.61	45.07	44.29	44.43	65719
2020-04-21	43.57	43.95	43.37	43.55	53589
2020-04-22	44.26	44.26	43.87	44.21	41232
2020-04-23	44.07	44.56	44.07	44.10	44759
2020-04-24	44.29	44.73	44.03	44.55	81594
2020-04-27	44.86	45.68	44.84	45.57	20189
2020-04-28	46.17	46.53	45.94	46.09	36353
2020-04-29	46.94	47.31	46.64	47.03	73283
2020-04-30	46.56	46.56	45.80	45.91	48453
2020-05-01	45.27	45.27	44.55	44.69	38900
2020-05-04	44.46	44.64	44.15	44.63	41580
2020-05-05	45.15	45.28	44.69	44.74	25492
2020-05-06	44.96	44.96	44.04	44.04	19020
2020-05-07	44.45	44.95	44.32	44.34	31378
2020-05-08	44.94	45.49	44.91	45.46	40042
2020-05-11	45.19	45.21	44.72	45.00	16510
2020-05-12	45.07	45.14	44.14	44.14	20603
2020-05-13	43.78	43.78	42.83	43.00	20698
2020-05-14	42.61	43.56	42.24	43.54	29889
2020-05-15	43.35	43.64	43.26	43.46	35784
2020-05-18	44.76	45.26	44.60	45.09	24333
2020-05-19	45.02	45.02	44.47	44.47	16131
2020-05-20	44.98	45.16	44.92	45.02	30893
2020-05-21	45.06	45.10	44.75	44.78	21394
2020-05-22	44.83	44.83	44.48	44.76	13391
2020-05-26	45.68	46.37	45.68	46.09	16696
2020-05-27	47.00	47.07	46.56	47.00	45048
2020-05-28	47.50	47.50	46.85	46.85	20918
2020-05-29	46.61	46.82	46.31	46.80	27286
2020-06-01	46.82	47.23	46.70	47.09	17345
2020-06-02	47.40	47.53	47.36	47.49	28818
2020-06-03	47.84	48.52	47.84	48.42	103811
2020-06-04	48.27	48.75	48.11	48.75	21692
2020-06-05	50.13	50.44	49.90	50.00	26079
2020-06-08	50.29	51.08	50.29	51.05	29757
2020-06-09	50.44	50.44	49.83	50.14	36939
2020-06-10	49.59	49.59	48.96	48.96	21163
2020-06-11	47.51	47.61	46.17	46.27	59065
2020-06-12	47.48	47.48	46.28	46.96	43668
2020-06-15	45.96	47.49	45.84	47.31	21195
2020-06-16	48.65	48.65	47.88	48.02	30279
2020-06-17	48.13	48.13	47.57	47.64	22911
2020-06-18	47.38	47.79	47.30	47.61	27270
2020-06-19	48.12	48.14	47.06	47.19	34008
2020-06-22	46.71	47.18	46.68	47.07	26176
2020-06-23	47.37	47.54	46.99	47.04	40957
2020-06-24	46.63	46.63	45.67	45.87	24999
2020-06-25	45.74	46.23	45.66	46.23	32600
2020-06-26	45.99	46.04	45.23	45.35	41431
2020-06-29	45.67	46.11	45.52	46.11	30804
2020-06-30	45.99	46.70	45.99	46.57	39267
2020-07-01	46.67	46.74	46.25	46.25	21549
2020-07-02	46.89	47.08	46.51	46.51	14055
2020-07-06	47.05	47.23	46.59	46.78	38418
2020-07-07	46.57	46.57	46.17	46.21	84092
2020-07-08	46.15	46.28	45.91	46.16	37651
2020-07-09	46.07	46.07	45.13	45.36	27058
2020-07-10	45.41	46.24	45.41	46.24	31650
2020-07-13	46.57	46.84	46.28	46.37	24788
2020-07-14	46.28	46.77	46.12	46.75	120895
2020-07-15	47.32	47.53	47.17	47.40	31259
2020-07-16	47.32	47.76	47.15	47.50	35069
2020-07-17	47.66	47.78	47.40	47.50	89032
2020-07-20	47.36	47.36	46.95	47.00	38989
2020-07-21	47.19	47.79	47.19	47.58	26891
2020-07-22	47.47	47.84	47.38	47.84	14488
2020-07-23	48.04	48.22	47.83	47.99	37891
2020-07-24	47.99	48.09	47.62	47.73	20000
2020-07-27	47.68	47.68	47.39	47.67	21874
2020-07-28	47.50	47.78	47.50	47.57	23003
2020-07-29	47.54	48.16	47.53	48.09	41579
2020-07-30	47.73	47.73	47.32	47.68	21116
2020-07-31	47.57	47.60	47.15	47.59	19924
2020-08-03	47.69	47.79	47.41	47.67	11859
2020-08-04	47.56	47.80	47.56	47.74	130540
2020-08-05	47.99	48.06	47.86	47.93	18357
2020-08-06	47.79	48.09	47.78	47.88	24737
2020-08-07	47.81	48.43	47.71	48.41	35586
2020-08-10	48.44	49.02	48.44	48.98	74814
2020-08-11	49.35	49.67	48.88	48.95	114406
2020-08-12	49.17	49.37	48.92	49.13	42308
2020-08-13	48.84	48.90	48.58	48.69	21550
2020-08-14	48.45	48.96	48.45	48.80	18799
2020-08-17	48.89	48.89	48.58	48.63	41388
2020-08-18	48.64	48.64	48.35	48.35	28259
2020-08-19	48.54	48.54	48.20	48.22	24367
2020-08-20	48.00	48.06	47.81	47.89	22731
2020-08-21	47.85	47.88	47.66	47.79	19204
2020-08-24	48.00	48.58	47.91	48.56	14000
2020-08-25	48.74	48.74	48.35	48.49	29509
2020-08-26	48.43	48.43	48.18	48.27	13304
2020-08-27	48.44	48.72	48.40	48.57	24205
2020-08-28	48.68	48.77	48.46	48.77	15607
2020-08-31	48.79	48.79	48.43	48.49	22928
2020-09-01	48.34	48.42	48.16	48.42	40409
2020-09-02	48.62	49.26	48.61	49.20	19459
2020-09-03	49.13	49.57	48.31	48.49	20838
2020-09-04	48.78	48.95	48.22	48.63	31277
2020-09-08	48.39	48.39	47.76	47.83	34273
2020-09-09	47.98	48.31	47.86	48.05	27134
2020-09-10	48.12	48.12	47.48	47.49	23007
2020-09-11	47.58	47.83	47.46	47.77	25560
2020-09-14	48.05	48.47	48.05	48.29	23442
2020-09-15	48.51	48.52	48.14	48.15	15647
2020-09-16	48.29	48.94	48.29	48.53	29704
2020-09-17	48.08	48.59	48.00	48.50	14806
2020-09-18	48.37	48.55	48.06	48.11	34956
2020-09-21	47.58	47.58	46.68	47.06	15675
2020-09-22	47.04	47.37	46.86	47.01	30148
2020-09-23	47.15	47.26	46.28	46.29	23533
2020-09-24	46.20	46.79	45.88	46.40	20697
2020-09-25	46.27	46.91	46.15	46.83	37521
2020-09-28	47.41	47.58	47.23	47.34	27159
2020-09-29	47.31	47.35	46.90	47.06	8146
2020-09-30	47.13	47.63	47.13	47.41	29270
2020-10-01	47.42	47.53	47.06	47.30	15374
2020-10-02	46.68	47.87	46.68	47.76	20359
2020-10-05	48.00	48.45	48.00	48.40	17045
2020-10-06	48.64	49.11	48.17	48.32	18624
2020-10-07	48.65	48.83	48.50	48.75	16941
2020-10-08	48.87	49.40	48.87	49.40	29064
2020-10-09	49.61	49.70	49.23	49.31	27273
2020-10-12	49.40	49.60	49.38	49.53	9064
2020-10-13	49.33	49.38	48.99	49.14	22666
2020-10-14	49.17	49.37	49.00	49.00	28823
2020-10-15	48.83	49.27	48.83	49.25	11133
2020-10-16	49.32	49.51	49.18	49.35	22895
2020-10-19	49.49	49.55	48.88	48.88	10359
2020-10-20	49.12	49.40	49.00	49.11	25047
2020-10-21	48.98	49.20	48.96	48.99	24903
2020-10-22	49.03	49.71	49.03	49.70	31206
2020-10-23	49.82	49.98	49.66	49.85	18969
2020-10-26	49.38	49.38	48.74	49.01	74864
2020-10-27	48.79	48.88	48.34	48.35	47200
2020-10-28	47.59	47.89	47.18	47.20	31432
2020-10-29	47.19	47.81	47.00	47.56	33639
2020-10-30	47.30	47.52	47.04	47.52	21319
2020-11-02	47.91	48.44	47.89	48.33	36180
2020-11-03	48.79	49.25	48.79	49.05	40120
2020-11-04	48.67	49.15	48.36	48.38	22204
2020-11-05	48.66	49.50	48.66	49.24	43706
2020-11-06	49.38	49.38	48.78	48.87	26195
2020-11-09	51.02	51.98	51.02	51.16	35333
2020-11-10	51.26	51.90	51.26	51.85	41233
2020-11-11	52.04	52.04	51.35	51.51	27904
2020-11-12	50.96	51.03	50.35	50.68	16650
2020-11-13	50.77	51.71	50.77	51.65	74102
2020-11-16	52.32	52.51	52.11	52.51	29618
2020-11-17	52.08	52.45	51.88	52.31	33538
2020-11-18	52.54	52.66	51.93	51.93	30131
2020-11-19	51.73	51.91	51.48	51.89	21100
2020-11-20	51.73	51.80	51.57	51.69	28075
2020-11-23	51.97	52.49	51.97	52.38	81512
2020-11-24	52.99	53.59	52.99	53.55	44439
2020-11-25	53.40	53.40	53.07	53.20	39319
2020-11-27	53.23	53.23	52.97	52.99	8563
2020-11-30	52.83	52.83	52.28	52.28	14687
2020-12-01	52.72	53.10	52.72	52.82	30718
2020-12-02	52.65	53.29	52.65	53.29	37057
2020-12-03	53.35	53.61	53.27	53.38	19148
2020-12-04	53.79	54.20	53.78	54.20	14152
2020-12-07	54.14	54.14	53.67	53.82	35241
2020-12-08	53.58	54.16	53.58	54.10	19116
2020-12-09	54.20	54.49	53.89	54.25	18930
2020-12-10	54.07	54.07	53.81	54.05	31049
2020-12-11	53.77	53.89	53.42	53.79	15365
2020-12-14	54.42	54.42	53.14	53.14	19060
2020-12-15	53.42	53.97	53.24	53.87	41483
2020-12-16	53.79	53.79	53.37	53.55	15486
2020-12-17	53.51	53.68	53.45	53.60	19068
2020-12-18	53.71	53.71	53.12	53.37	42564
2020-12-21	53.05	53.09	52.25	53.01	28031
2020-12-22	52.81	52.85	52.60	52.60	20170
2020-12-23	52.84	53.32	52.84	53.12	21557
2020-12-24	53.05	53.15	52.83	53.15	10147
2020-12-28	53.51	53.78	53.24	53.26	66554
2020-12-29	53.45	53.45	52.88	52.99	42886
2020-12-30	53.16	53.41	53.10	53.26	26210
2020-12-31	53.26	53.83	53.09	53.82	29850
2021-01-04	54.08	54.08	52.62	52.97	78116
2021-01-05	52.89	53.74	52.86	53.44	24968
2021-01-06	54.02	55.57	54.02	55.24	97606
2021-01-07	55.70	55.79	55.36	55.41	99634
2021-01-08	55.64	55.64	54.65	55.23	242595
2021-01-11	54.80	55.45	54.80	55.37	65971
2021-01-12	55.47	55.98	55.44	55.91	60438
2021-01-13	55.94	56.06	55.66	55.90	40763
2021-01-14	56.01	56.57	56.01	56.30	54152
2021-01-15	55.71	56.00	55.49	55.81	43750
2021-01-19	56.34	56.36	55.80	55.97	28485
2021-01-20	56.16	56.16	55.70	55.91	52136
2021-01-21	55.87	55.87	55.45	55.53	29735
2021-01-22	55.17	55.39	54.79	55.31	37436
2021-01-25	55.06	55.31	54.67	55.29	27975
2021-01-26	55.61	55.61	55.03	55.31	24827
2021-01-27	54.75	54.98	54.26	54.39	60387
2021-01-28	54.61	55.00	54.55	54.58	42607
2021-01-29	54.05	54.49	53.36	53.60	81655
2021-02-01	54.05	54.16	53.58	53.98	28466
2021-02-02	54.43	54.98	54.28	54.58	43095
2021-02-03	54.62	55.10	54.58	55.06	67285
2021-02-04	55.34	55.90	55.20	55.90	32249
2021-02-05	56.00	56.31	55.99	56.12	29703
2021-02-08	56.36	56.68	56.36	56.68	35349
2021-02-09	56.50	56.72	56.36	56.58	39626
2021-02-10	56.69	56.74	56.34	56.60	24362
2021-02-11	56.64	56.76	56.03	56.36	58689
2021-02-12	56.45	56.72	56.39	56.68	58294
2021-02-16	57.00	57.10	56.80	56.99	31263
2021-02-17	56.74	57.21	56.70	57.16	35479
2021-02-18	57.03	57.10	56.79	56.97	30575
2021-02-19	57.15	57.58	57.15	57.40	47950
2021-02-22	57.47	58.07	57.47	57.93	32405
2021-02-23	58.26	58.26	57.68	58.15	146873
2021-02-24	58.43	59.09	58.21	59.06	33657
2021-02-25	59.30	59.30	57.65	57.78	45671
2021-02-26	57.79	57.90	56.88	56.93	38774
2021-03-01	57.62	58.63	57.62	58.29	52172
2021-03-02	58.27	58.53	58.08	58.24	34771
2021-03-03	58.29	59.10	58.29	58.53	51844
2021-03-04	58.54	58.83	57.18	57.90	43501
2021-03-05	58.65	59.46	57.83	59.36	59678
2021-03-08	59.61	60.88	59.60	60.36	68258
2021-03-09	60.29	60.65	59.85	59.95	245630
2021-03-10	59.98	61.08	59.98	60.94	45435
2021-03-11	61.11	61.26	60.60	60.72	226489
2021-03-12	60.91	61.53	60.91	61.51	51043
2021-03-15	61.63	61.79	61.18	61.79	60183
2021-03-16	61.62	61.62	61.04	61.27	45674
2021-03-17	61.58	61.68	61.02	61.67	47533
2021-03-18	61.75	62.37	61.38	61.45	48543
2021-03-19	61.51	61.56	60.92	61.24	41960
2021-03-22	61.01	61.23	60.83	61.18	63820
2021-03-23	61.04	61.16	60.57	60.67	28283
2021-03-24	60.81	61.35	60.66	60.66	60649
2021-03-25	60.71	61.79	60.41	61.71	44332
2021-03-26	61.95	62.66	61.84	62.64	55483
2021-03-29	62.16	62.95	62.16	62.73	47817
2021-03-30	62.77	62.77	62.35	62.49	34141
2021-03-31	62.47	62.68	62.30	62.33	24733
2021-04-01	62.32	62.63	62.00	62.63	46234
2021-04-05	63.00	63.32	62.93	63.08	60777
2021-04-06	62.88	63.08	62.80	63.01	48905
2021-04-07	63.15	63.15	62.91	62.99	29743
2021-04-08	63.04	63.04	62.75	62.87	23863
2021-04-09	62.91	62.91	62.60	62.79	20309
2021-04-12	63.00	63.23	63.00	63.23	290970
2021-04-13	63.12	63.20	62.72	63.10	43929
2021-04-14	63.13	63.46	62.97	63.37	76800
2021-04-15	63.68	63.81	63.35	63.75	50577
2021-04-16	64.32	64.32	63.97	64.20	66449
2021-04-19	64.34	64.34	63.90	63.99	313279
2021-04-20	63.96	63.97	63.66	63.93	70767
2021-04-21	63.92	64.45	63.89	64.38	80147
2021-04-22	64.42	64.42	63.67	63.70	46698
2021-04-23	63.54	64.18	63.52	64.08	47994
2021-04-26	64.13	64.21	63.96	63.98	32560
2021-04-27	64.04	64.12	63.81	64.11	39092
2021-04-28	64.16	64.25	64.02	64.15	49682
2021-04-29	64.47	64.87	64.43	64.87	68602
2021-04-30	64.61	64.65	64.41	64.63	46715
2021-05-03	64.91	65.60	64.91	65.24	45080
2021-05-04	65.21	65.46	65.09	65.43	60562
2021-05-05	65.60	65.66	65.23	65.66	26054
2021-05-06	65.85	66.40	65.54	66.40	54116
2021-05-07	66.08	66.75	66.02	66.68	34760
2021-05-10	66.99	67.53	66.92	67.05	37018
2021-05-11	66.57	66.72	65.91	66.14	50194
2021-05-12	66.30	66.30	64.89	65.02	49248
2021-05-13	64.92	66.36	64.89	66.20	52708
2021-05-14	66.31	66.82	66.31	66.70	63954
2021-05-17	66.72	66.86	66.48	66.69	40845
2021-05-18	66.65	66.67	66.19	66.19	25025
2021-05-19	65.60	65.93	65.01	65.93	40136
2021-05-20	65.96	66.30	65.92	66.16	33177
2021-05-21	66.35	66.69	66.17	66.44	39131
2021-05-24	66.77	66.77	66.48	66.59	33326
2021-05-25	66.55	66.58	65.75	65.88	33564
2021-05-26	65.96	65.99	65.62	65.98	55946
2021-05-27	66.31	66.35	65.90	65.90	35516
2021-05-28	66.31	66.31	65.96	66.10	39181
2021-06-01	66.61	66.61	66.02	66.26	25649
2021-06-02	66.44	66.47	66.03	66.40	39784
2021-06-03	66.03	66.74	66.03	66.70	28710
2021-06-04	66.93	66.93	66.61	66.87	26358
2021-06-07	67.08	67.08	66.66	66.80	177432
2021-06-08	66.67	66.72	66.28	66.61	40553
2021-06-09	66.62	66.65	66.39	66.39	75960
2021-06-10	66.76	66.76	66.26	66.30	78440
2021-06-11	66.28	66.45	66.19	66.42	38095
2021-06-14	66.44	66.44	65.77	66.00	189766
2021-06-15	66.20	66.35	65.86	66.15	66289
2021-06-16	66.32	66.32	65.50	65.67	72112
2021-06-17	65.69	65.69	64.44	64.62	41992
2021-06-18	64.17	64.17	63.27	63.29	66636
2021-06-21	63.57	64.40	63.57	64.38	29111
2021-06-22	64.38	64.49	64.04	64.20	64231
2021-06-23	64.35	64.35	63.93	63.95	49060
2021-06-24	64.23	64.42	63.97	64.35	50248
2021-06-25	64.36	64.96	64.36	64.88	34008
2021-06-28	64.93	64.93	64.57	64.75	91721
2021-06-29	64.86	64.94	64.27	64.28	76795
2021-06-30	64.36	64.65	64.32	64.59	60530
2021-07-01	64.89	65.13	64.69	65.04	25442
2021-07-02	65.29	65.29	64.97	65.17	50583
2021-07-06	65.12	65.12	63.96	64.49	82257
2021-07-07	64.40	64.93	64.32	64.93	32234
2021-07-08	64.29	64.60	64.11	64.37	76445
2021-07-09	64.63	65.03	64.63	64.95	31468
2021-07-12	64.75	65.17	64.54	65.16	76346
2021-07-13	64.90	65.08	64.42	64.43	38111
2021-07-14	64.48	64.77	64.33	64.60	28979
2021-07-15	64.30	64.90	64.30	64.90	76450
2021-07-16	65.11	65.11	64.54	64.54	28696
2021-07-19	63.98	64.01	62.95	63.55	85769
2021-07-20	63.61	64.46	63.61	64.22	48451
2021-07-21	64.32	64.70	64.32	64.37	24058
2021-07-22	64.41	64.41	64.03	64.25	26745
2021-07-23	64.35	64.82	64.32	64.70	46896
2021-07-26	64.80	65.12	64.72	65.09	223868
2021-07-27	64.80	65.39	64.53	65.39	33669
2021-07-28	65.43	65.45	64.84	65.17	37947
2021-07-29	65.26	65.77	65.26	65.55	31650
2021-07-30	65.49	65.84	65.19	65.31	38999
2021-08-02	65.31	65.91	65.14	65.14	202221
2021-08-03	65.41	65.77	64.91	65.77	23892
2021-08-04	65.38	65.38	64.95	65.06	24019
2021-08-05	65.21	65.33	65.07	65.33	23412
2021-08-06	65.57	65.92	65.57	65.70	19048
2021-08-09	65.53	65.78	65.45	65.74	189643
2021-08-10	65.74	66.22	65.66	66.17	24887
2021-08-11	66.39	66.69	66.22	66.68	92444
2021-08-12	66.68	66.74	66.36	66.74	19232
2021-08-13	66.80	67.00	66.76	66.87	24513
2021-08-16	66.85	67.20	66.51	67.07	42332
2021-08-17	66.91	66.91	66.29	66.78	32626
2021-08-18	66.59	66.69	66.05	66.05	20645
2021-08-19	65.63	66.16	65.62	65.86	20585
2021-08-20	65.87	66.36	65.59	66.23	27766
2021-08-23	66.50	66.57	66.33	66.40	23573
2021-08-24	66.36	66.44	66.17	66.36	27362
2021-08-25	66.32	66.77	66.13	66.51	58238
2021-08-26	66.60	66.60	66.14	66.14	29243
2021-08-27	66.26	66.82	66.26	66.68	58213
2021-08-30	66.73	66.78	66.47	66.47	65912
2021-08-31	66.51	66.75	66.48	66.68	39669
2021-09-01	66.84	66.84	66.47	66.73	86696
2021-09-02	66.85	67.16	66.85	67.16	118978
2021-09-03	67.06	67.10	66.86	66.93	40964
2021-09-07	66.83	66.83	66.13	66.13	68987
2021-09-08	66.07	66.54	66.02	66.45	42133
2021-09-09	66.19	66.44	66.00	66.00	38692
2021-09-10	66.18	66.18	65.48	65.48	59881
2021-09-13	65.93	66.17	65.61	65.84	26836
2021-09-14	66.17	66.17	65.22	65.35	45020
2021-09-15	65.38	66.14	65.30	65.98	20726
2021-09-16	65.99	66.16	65.51	65.59	34991
2021-09-17	65.65	65.65	65.10	65.19	34595
2021-09-20	64.27	64.47	63.50	64.20	37954
2021-09-21	64.47	64.55	63.83	63.89	75269
2021-09-22	64.37	64.70	64.21	64.35	106806
2021-09-23	64.63	65.39	64.63	64.93	133425
2021-09-24	64.96	65.38	64.96	65.11	26255
2021-09-27	65.39	65.98	65.33	65.54	357918
2021-09-28	65.53	65.77	64.89	64.96	42807
2021-09-29	65.06	65.62	64.99	65.36	30943
2021-09-30	65.64	65.64	64.35	64.37	32536
2021-10-01	64.55	65.24	64.17	64.95	48303
2021-10-04	65.00	65.46	64.79	65.05	723748
2021-10-05	65.28	65.66	64.94	65.44	49265
2021-10-06	65.09	65.66	64.59	65.61	39034
2021-10-07	66.04	66.34	65.86	65.95	31572
2021-10-08	65.79	65.97	65.66	65.66	29265
2021-10-11	65.84	66.04	65.40	65.40	655775
2021-10-12	65.47	65.61	65.14	65.32	31552
2021-10-13	65.37	65.50	64.67	65.44	45097
2021-10-14	65.89	66.50	65.78	66.45	62599
2021-10-15	66.81	66.85	66.43	66.43	30977
2021-10-18	66.10	66.43	65.89	66.04	144994
2021-10-19	66.32	66.65	66.22	66.64	54549
2021-10-20	66.67	67.50	66.67	67.44	48253
2021-10-21	67.47	67.51	67.01	67.24	34174
2021-10-22	67.39	67.59	67.29	67.47	33214
2021-10-25	67.60	67.60	67.29	67.36	134226
2021-10-26	67.46	67.56	67.31	67.32	23850
2021-10-27	67.39	67.39	66.40	66.43	30038
2021-10-28	66.51	66.94	66.51	66.94	39938
2021-10-29	66.84	67.03	66.46	66.67	66051
2021-11-01	66.84	67.20	66.75	67.14	28745
2021-11-02	67.29	67.48	67.03	67.37	64212
2021-11-03	67.18	67.85	67.18	67.74	54224
2021-11-04	67.80	67.80	66.96	67.32	70756
2021-11-05	67.59	68.05	67.59	67.79	33128
2021-11-08	67.96	67.96	67.25	67.42	45102
2021-11-09	67.38	67.53	67.22	67.52	51371
2021-11-10	67.50	67.92	67.50	67.69	57254
2021-11-11	67.75	67.83	67.64	67.79	25194
2021-11-12	67.88	67.88	67.63	67.82	35324
2021-11-15	67.99	68.23	67.88	68.18	209025
2021-11-16	68.22	68.37	67.90	67.90	105144
2021-11-17	67.85	67.85	67.55	67.69	25302
2021-11-18	67.61	67.61	67.04	67.25	77701
2021-11-19	67.20	67.20	66.81	66.91	64670
2021-11-22	66.92	67.92	66.92	67.57	36652
2021-11-23	67.72	68.16	67.72	68.09	19403
2021-11-24	68.05	68.15	67.92	68.07	32880
2021-11-26	66.89	67.01	66.39	66.82	36354
2021-11-29	67.33	67.35	66.79	67.07	46497
2021-11-30	66.61	66.61	65.20	65.27	56175
2021-12-01	65.94	66.63	64.90	64.90	46015
2021-12-02	65.03	66.40	65.03	65.94	38309
2021-12-03	66.27	66.41	65.89	66.32	50268
2021-12-06	66.75	67.53	66.75	67.11	33578
2021-12-07	67.53	67.96	67.37	67.74	63965
2021-12-08	67.80	68.00	67.49	67.66	58076
2021-12-09	67.46	67.75	67.20	67.42	43893
2021-12-10	67.82	67.86	67.53	67.85	34176
2021-12-13	67.77	68.08	67.47	67.82	62359
2021-12-14	67.63	68.21	67.63	67.87	80805
2021-12-15	68.05	68.61	67.71	68.57	217265
2021-12-16	68.49	69.14	68.37	68.83	80316
2021-12-17	68.50	68.50	67.74	67.79	35611
2021-12-20	67.16	67.24	66.41	67.19	112298
2021-12-21	67.60	67.87	67.44	67.68	41921
2021-12-22	67.51	67.98	67.35	67.96	41693
2021-12-23	68.16	68.50	68.16	68.27	96736
2021-12-27	68.27	68.96	68.21	68.96	36011
2021-12-28	68.91	69.33	68.91	69.27	130333
2021-12-29	69.33	69.60	69.31	69.49	46953
2021-12-30	69.58	69.75	69.40	69.43	24782
2021-12-31	69.44	69.77	69.31	69.60	49902
2022-01-03	69.62	69.77	69.18	69.77	99677
2022-01-04	70.05	70.91	70.05	70.61	62177
2022-01-05	70.77	71.44	70.35	70.40	300261
2022-01-06	70.83	70.91	70.34	70.68	103140
2022-01-07	70.71	71.40	70.52	71.22	102020
2022-01-10	71.39	71.39	70.61	71.08	349971
2022-01-11	71.22	71.22	70.51	71.22	129317
2022-01-12	71.29	71.39	71.01	71.27	75307
2022-01-13	71.41	71.88	71.35	71.50	150386
2022-01-14	71.22	71.66	70.94	71.65	157333
2022-01-18	71.38	71.38	70.54	70.98	167222
2022-01-19	70.96	70.99	70.25	70.31	91302
2022-01-20	70.43	70.73	69.40	69.45	135305
2022-01-21	69.39	69.61	68.65	68.82	121356
2022-01-24	68.25	68.86	67.02	68.67	164594
2022-01-25	68.15	69.16	67.24	68.71	112925
2022-01-26	69.05	69.63	67.99	68.55	205356
2022-01-27	69.13	70.10	68.58	68.89	95066
2022-01-28	68.61	69.63	68.25	69.61	91865
2022-01-31	69.33	70.06	69.01	70.02	175425
2022-02-01	70.08	70.36	69.55	70.27	105932
2022-02-02	70.22	71.01	70.09	70.95	168274
2022-02-03	70.94	71.01	70.42	70.46	102249
2022-02-04	70.25	70.58	69.70	70.13	85839
2022-02-07	70.24	70.62	69.85	70.25	128143
2022-02-08	70.52	70.79	70.33	70.70	86702
2022-02-09	71.23	71.29	71.03	71.10	243657
2022-02-10	70.63	71.10	69.74	69.95	140263
2022-02-11	70.08	70.59	69.65	69.87	88320
2022-02-14	69.85	69.93	68.65	69.20	151615
2022-02-15	69.67	70.03	69.52	69.73	76237
2022-02-16	69.59	70.18	69.59	70.01	100466
2022-02-17	69.81	69.87	69.25	69.54	120471
2022-02-18	69.25	69.87	69.20	69.48	270298
2022-02-22	69.60	69.60	68.62	68.98	143897
2022-02-23	69.44	69.44	68.19	68.28	134096
2022-02-24	67.49	67.79	66.35	67.69	436007
2022-02-25	67.95	69.99	67.95	69.87	121902
2022-02-28	69.09	69.66	68.82	69.53	128910
2022-03-01	69.46	69.60	67.96	68.35	116418
2022-03-02	68.62	70.17	68.62	69.91	112392
2022-03-03	70.16	70.67	69.85	70.35	99088
2022-03-04	69.66	70.37	69.36	70.37	268302
2022-03-07	70.18	70.26	69.22	69.37	155365
2022-03-08	69.68	69.98	68.53	68.53	260103
2022-03-09	69.55	69.70	69.09	69.15	227284
2022-03-10	68.85	69.15	68.40	69.05	364432
2022-03-11	69.08	69.44	68.45	68.45	151860
2022-03-14	68.94	69.31	68.35	68.60	283166
2022-03-15	68.97	69.35	68.54	69.22	476384
2022-03-16	69.55	69.75	68.69	69.72	513694
2022-03-17	69.72	70.37	69.46	70.32	310964
2022-03-18	70.07	70.26	69.57	70.21	217666
2022-03-21	70.43	71.01	70.30	70.58	150926
2022-03-22	70.84	71.00	70.49	70.80	147839
2022-03-23	70.73	70.87	70.43	70.45	211152
2022-03-24	70.75	71.13	70.51	71.06	207332
2022-03-25	71.13	72.03	71.13	72.01	212752
2022-03-28	71.91	71.91	71.25	71.89	370008
2022-03-29	72.33	72.62	71.95	72.62	189517
2022-03-30	72.68	72.74	72.25	72.55	219464
2022-03-31	72.48	72.68	71.82	71.86	185600
2022-04-01	71.91	72.27	71.42	72.23	268629
2022-04-04	72.18	72.18	71.27	72.05	128160
2022-04-05	72.01	72.61	71.69	71.88	117120
2022-04-06	71.63	72.40	71.58	72.34	379557
2022-04-07	72.43	72.48	71.59	72.30	117052
2022-04-08	72.50	73.00	72.34	72.72	117646
2022-04-11	72.72	72.75	71.99	72.08	199712
2022-04-12	72.23	72.64	71.91	72.09	125505
2022-04-13	72.09	72.40	71.76	72.37	235854
2022-04-14	72.65	72.80	72.30	72.32	139470
2022-04-18	72.41	72.60	71.99	72.28	138155
2022-04-19	72.37	73.19	72.37	73.10	139675
2022-04-20	73.52	74.10	73.52	73.87	524173
2022-04-21	74.12	74.46	73.31	73.40	279877
2022-04-22	73.20	73.20	71.80	71.87	222121
2022-04-25	71.68	71.83	70.12	71.66	314814
2022-04-26	71.43	71.90	70.54	70.56	188807
2022-04-27	70.74	71.26	70.30	70.57	259013
2022-04-28	71.14	71.58	70.49	71.41	240016
2022-04-29	71.31	71.31	69.35	69.46	163764
2022-05-02	69.61	70.06	68.35	69.44	301015
2022-05-03	69.77	70.68	69.50	70.06	159731
2022-05-04	70.31	71.91	70.11	71.87	224391
2022-05-05	71.46	71.53	69.96	70.57	197193
2022-05-06	70.44	70.92	69.93	70.75	213966
2022-05-09	70.26	70.80	69.73	70.16	228518
2022-05-10	70.50	70.80	68.81	69.38	442775
2022-05-11	69.57	70.60	69.13	69.26	176781
2022-05-12	69.24	69.39	68.47	69.34	963715
2022-05-13	69.89	70.27	69.49	70.14	129266
2022-05-16	70.18	70.71	69.83	70.35	195318
2022-05-17	71.08	71.46	70.45	71.46	217880
2022-05-18	71.13	71.13	69.17	69.44	262501
2022-05-19	68.73	69.23	68.02	68.68	224685
2022-05-20	69.09	69.17	67.54	68.71	212330
2022-05-23	69.41	70.02	69.14	69.60	193131
2022-05-24	69.53	70.31	68.77	70.15	259780
2022-05-25	70.15	70.91	70.06	70.81	209188
2022-05-26	71.10	71.66	71.00	71.43	187364
2022-05-27	71.58	72.34	71.50	72.32	148576
2022-05-31	71.86	72.22	71.34	71.82	186410
2022-06-01	72.07	72.07	70.61	71.30	312095
2022-06-02	71.50	71.57	70.25	71.56	227174
2022-06-03	71.28	71.50	70.94	71.06	145119
2022-06-06	71.49	71.68	71.10	71.23	199857
2022-06-07	70.78	71.92	70.76	71.89	190077
2022-06-08	71.68	71.70	70.76	70.87	436883
2022-06-09	70.85	70.96	69.41	69.60	171373
2022-06-10	68.51	68.76	67.96	68.20	430701
2022-06-13	67.05	67.21	65.50	65.81	465351
2022-06-14	66.11	66.16	64.49	65.10	548544
2022-06-15	65.60	65.95	64.41	65.21	275510
2022-06-16	64.04	64.16	63.29	63.66	209928
2022-06-17	63.77	64.05	62.81	63.39	188773
2022-06-21	64.32	64.93	63.96	64.77	355371
2022-06-22	64.09	65.14	64.02	64.65	280746
2022-06-23	64.94	65.22	64.46	65.09	178854
2022-06-24	65.64	66.80	65.53	66.71	124854
2022-06-27	66.93	67.12	66.61	66.90	128846
2022-06-28	67.30	67.80	66.50	66.63	655545
2022-06-29	66.81	66.81	66.16	66.37	204151
2022-06-30	65.89	66.65	65.56	66.10	215034
2022-07-01	66.22	67.12	65.78	66.96	220024
2022-07-05	66.79	66.84	66.46	66.84	176537
2022-07-06	66.85	66.85	66.55	66.83	326243
2022-07-07	66.88	67.00	66.80	67.00	166993
2022-07-08	66.91	66.97	66.75	66.84	319253
2022-07-11	66.56	66.72	66.53	66.58	245965
2022-07-12	66.60	66.76	66.51	66.70	164990
2022-07-13	66.46	66.63	66.37	66.53	155946
2022-07-14	66.30	66.50	66.17	66.50	157240
2022-07-15	66.61	66.63	66.38	66.63	163472
2022-07-18	66.71	66.71	66.40	66.50	206676
2022-07-19	66.67	66.78	66.60	66.75	456597
2022-07-20	66.76	66.79	66.59	66.70	331894
2022-07-21	66.68	66.69	66.47	66.69	392249
2022-07-22	66.64	66.76	66.56	66.68	439846
2022-07-25	66.77	66.83	66.66	66.81	235499
2022-07-26	66.81	66.84	66.74	66.82	134609
2022-07-27	66.89	66.97	66.68	66.88	164181
2022-07-28	67.01	67.18	66.85	67.11	141287
2022-07-29	67.21	67.29	67.10	67.27	208733
2022-08-01	67.24	67.32	67.13	67.23	144750
2022-08-02	67.36	67.44	66.70	66.70	169911
2022-08-03	66.90	67.25	66.44	67.11	181547
2022-08-04	67.11	67.17	66.67	66.76	97374
2022-08-05	66.50	66.77	66.31	66.76	145390
2022-08-08	66.99	67.42	66.84	66.94	180950
2022-08-09	67.09	67.28	67.02	67.28	169579
2022-08-10	67.94	68.13	67.81	68.06	191610
2022-08-11	68.39	68.95	68.30	68.51	120599
2022-08-12	68.72	69.34	68.60	69.26	118551
2022-08-15	69.04	69.58	68.86	69.58	128045
2022-08-16	69.38	70.21	69.38	69.92	122710
2022-08-17	69.57	69.94	69.42	69.66	115536
2022-08-18	69.81	69.94	69.52	69.89	193622
2022-08-19	69.71	69.79	69.36	69.58	64492
2022-08-22	69.14	69.14	68.32	68.46	120373
2022-08-23	68.44	68.67	68.28	68.47	133232
2022-08-24	68.47	68.63	68.21	68.57	98280
2022-08-25	68.77	69.16	68.60	69.09	101646
2022-08-26	69.31	69.31	67.63	67.65	119353
2022-08-29	67.26	67.90	67.01	67.48	134392
2022-08-30	67.54	67.54	66.57	66.68	183279
2022-08-31	66.70	66.90	66.21	66.22	147345
2022-09-01	66.00	66.55	65.60	66.55	769065
2022-09-02	67.10	67.44	65.82	66.11	223629
2022-09-06	66.33	66.37	65.54	65.76	177322
2022-09-07	65.77	67.04	65.77	67.04	280327
2022-09-08	66.72	67.24	66.52	67.13	138766
2022-09-09	67.37	67.77	67.10	67.61	134417
2022-09-12	67.96	68.39	67.90	68.19	99235
2022-09-13	67.29	67.41	65.65	65.91	139893
2022-09-14	66.05	66.28	65.57	65.91	102299
2022-09-15	65.92	65.92	65.17	65.37	90845
2022-09-16	65.14	65.18	64.67	64.98	304891
2022-09-19	64.48	65.58	64.48	65.42	154040
2022-09-20	64.98	64.98	64.08	64.57	838285
2022-09-21	64.87	65.26	63.62	63.68	202422
2022-09-22	63.56	63.56	63.05	63.07	123841
2022-09-23	62.41	62.42	61.05	61.85	293547
2022-09-26	61.49	61.76	60.49	60.81	288536
2022-09-27	61.18	61.49	60.06	60.30	320532
2022-09-28	60.67	61.71	60.52	61.46	202244
2022-09-29	61.06	61.06	59.86	60.13	312157
2022-09-30	60.09	60.42	59.18	59.36	311573
2022-10-03	60.00	61.10	59.86	60.88	146318
2022-10-04	61.34	61.87	61.32	61.75	416405
2022-10-05	61.55	61.78	61.26	61.63	200476
2022-10-06	61.54	61.57	60.98	61.08	116194
2022-10-07	61.02	61.02	60.23	60.38	123520
2022-10-10	60.61	60.62	60.18	60.39	100691
2022-10-11	59.98	60.49	59.95	60.14	400340
2022-10-12	60.00	60.18	59.83	59.91	129824
2022-10-13	59.49	60.94	59.40	60.84	142521
2022-10-14	61.05	61.28	60.33	60.56	117117
2022-10-17	60.92	61.09	60.82	60.90	93019
2022-10-18	61.41	61.53	61.02	61.29	260288
2022-10-19	61.14	61.23	60.71	60.92	216615
2022-10-20	60.98	61.13	60.41	60.51	119301
2022-10-21	60.64	61.30	60.40	61.27	133213
2022-10-24	61.54	61.73	61.33	61.64	186803
2022-10-25	61.59	62.10	61.35	62.10	161425
2022-10-26	62.29	62.47	62.06	62.28	145671
2022-10-27	62.51	62.71	62.25	62.29	110041
2022-10-28	62.48	63.09	62.48	63.00	178591
2022-10-31	62.95	63.08	62.79	62.90	124193
2022-11-01	63.20	63.25	62.84	63.03	113833
2022-11-02	63.01	63.33	62.43	62.52	157778
2022-11-03	62.06	62.39	61.89	62.19	284166
2022-11-04	62.47	62.87	62.25	62.62	90420
2022-11-07	62.90	62.98	62.59	62.84	84537
2022-11-08	62.87	63.19	62.64	62.91	159012
2022-11-09	62.79	62.88	62.28	62.37	115847
2022-11-10	63.11	63.67	63.10	63.66	138308
2022-11-11	63.78	64.06	63.60	64.03	81070
2022-11-14	64.00	64.18	63.60	63.69	194364
2022-11-15	64.10	64.16	63.58	63.89	116551
2022-11-16	63.68	63.75	63.44	63.56	100093
2022-11-17	63.18	63.41	63.04	63.37	136796
2022-11-18	63.66	63.78	63.49	63.71	127235
2022-11-21	63.67	63.82	63.57	63.81	131681
2022-11-22	64.05	64.32	63.99	64.32	94105
2022-11-23	64.25	64.40	64.14	64.40	89317
2022-11-25	64.45	64.52	64.39	64.51	76121
2022-11-28	64.30	64.33	63.86	63.90	85524
2022-11-29	63.99	64.17	63.89	64.14	71093
2022-11-30	64.21	64.80	63.78	64.80	96070
2022-12-01	64.86	65.03	64.68	64.74	170575
2022-12-02	64.30	64.71	64.05	64.50	89494
2022-12-05	64.25	64.25	63.26	63.42	72935
2022-12-06	63.42	63.58	62.47	62.71	203816
2022-12-07	62.72	63.36	62.72	62.91	349300
2022-12-08	63.13	63.39	63.03	63.28	145967
2022-12-09	63.11	63.42	62.83	62.97	93701
2022-12-12	63.02	63.92	62.76	63.86	236379
2022-12-13	65.16	65.30	63.77	64.28	142150
2022-12-14	64.11	64.63	63.43	63.59	201968
2022-12-15	63.04	63.17	62.31	62.69	210699
2022-12-16	61.52	61.58	60.83	61.40	152962
2022-12-19	61.33	61.60	60.62	61.03	131012
2022-12-20	60.99	61.29	60.82	61.11	263509
2022-12-21	61.46	61.98	61.46	61.91	133653
2022-12-22	61.57	61.58	60.55	61.58	136655
2022-12-23	61.71	62.12	61.36	62.12	129883
2022-12-27	62.07	62.40	61.81	62.28	131135
2022-12-28	62.37	62.48	61.51	61.59	199662
2022-12-29	61.73	62.44	61.73	62.12	127783
2022-12-30	62.00	62.20	61.55	62.07	191259
2023-01-03	62.39	62.49	61.78	62.44	89856
2023-01-04	62.62	63.48	62.62	63.34	84352
2023-01-05	62.90	63.03	62.48	63.01	147007
2023-01-06	63.44	64.50	63.37	64.35	61472
2023-01-09	64.47	64.79	64.01	64.05	114509
2023-01-10	64.03	64.46	63.81	64.37	191722
2023-01-11	64.67	64.84	64.34	64.84	128220
2023-01-12	64.95	65.13	64.51	64.72	320614
2023-01-13	64.33	65.02	64.28	65.02	60141
2023-01-17	65.01	65.01	64.46	64.60	140517
2023-01-18	64.62	64.62	63.26	63.26	124845
2023-01-19	63.00	63.10	62.58	62.89	150012
2023-01-20	63.01	63.77	62.66	63.68	154975
2023-01-23	63.87	64.60	63.76	64.32	183763
2023-01-24	64.06	64.16	63.61	64.03	196636
2023-01-25	63.65	64.30	63.44	64.30	218256
2023-01-26	64.44	64.61	64.03	64.58	114118
2023-01-27	64.42	64.80	64.26	64.50	107148
2023-01-30	64.24	64.65	64.13	64.20	210334
2023-01-31	64.42	65.06	64.08	65.06	168135
2023-02-01	64.87	65.76	64.34	65.37	405620
2023-02-02	65.46	65.93	65.12	65.62	103525
2023-02-03	65.35	65.47	65.02	65.27	294967
2023-02-06	64.86	64.90	64.50	64.88	150661
2023-02-07	64.65	65.30	64.34	65.13	97962
2023-02-08	64.77	64.99	64.45	64.58	180326
2023-02-09	64.73	64.87	63.54	63.68	184961
2023-02-10	63.58	64.34	63.58	64.31	93080
2023-02-13	64.24	65.00	64.20	64.99	129521
2023-02-14	64.85	65.10	64.25	64.62	105688
2023-02-15	64.32	64.80	64.20	64.80	113734
2023-02-16	64.19	64.70	63.97	64.31	116076
2023-02-17	64.12	64.48	63.80	64.42	70810
2023-02-21	63.92	63.93	63.02	63.17	117451
2023-02-22	63.20	63.46	62.76	63.08	185043
2023-02-23	63.20	63.41	62.55	63.15	65208
2023-02-24	62.46	62.94	62.30	62.82	113261
2023-02-27	63.23	63.51	62.58	62.68	116078
2023-02-28	62.76	62.87	62.31	62.39	79022
2023-03-01	62.23	62.37	61.94	62.19	87488
2023-03-02	61.90	62.44	61.68	62.39	86655
2023-03-03	62.61	63.14	62.28	63.07	87930
2023-03-06	63.11	63.28	62.73	62.89	169458
2023-03-07	62.78	62.78	61.57	61.67	79137
2023-03-08	61.66	61.90	61.34	61.73	147643
2023-03-09	61.76	61.78	60.21	60.38	125697
2023-03-10	59.98	60.32	58.88	59.34	156427
2023-03-13	58.05	59.21	57.74	58.32	140960
2023-03-14	59.28	59.52	58.41	58.89	200942
2023-03-15	58.00	58.61	57.74	58.55	132105
2023-03-16	58.10	59.19	57.70	59.16	144343
2023-03-17	58.83	58.83	57.81	58.14	174513
2023-03-20	58.34	59.12	58.34	59.04	83342
2023-03-21	59.54	59.64	58.91	59.37	85485
2023-03-22	59.39	59.39	57.94	57.94	104735
2023-03-23	58.10	58.53	57.22	57.54	189783
2023-03-24	57.29	58.42	57.22	58.41	173403
2023-03-27	59.05	59.27	58.69	58.95	82984
2023-03-28	58.77	59.33	58.77	59.10	95205
2023-03-29	59.60	59.95	59.56	59.95	128739
2023-03-30	60.32	60.41	59.83	60.08	198059
2023-03-31	60.33	60.85	60.20	60.62	82566
2023-04-03	60.78	61.07	60.59	60.71	121992
2023-04-04	60.89	60.89	60.58	60.59	224444
2023-04-05	60.65	60.87	60.65	60.87	108459
2023-04-06	60.86	60.87	60.78	60.84	460347
2023-04-10	60.73	60.90	60.73	60.88	117050
2023-04-11	60.70	60.84	60.70	60.82	230157
2023-04-12	60.81	60.86	60.67	60.71	107676
2023-04-13	60.77	60.86	60.62	60.82	156987
2023-04-14	60.80	60.85	60.63	60.70	89792
2023-04-17	60.71	60.88	60.71	60.88	119445
2023-04-18	60.84	60.88	60.74	60.86	122163
2023-04-19	60.79	60.93	60.76	60.89	252519
2023-04-20	60.78	60.82	60.68	60.75	472002
2023-04-21	60.76	60.79	60.66	60.77	122294
2023-04-24	60.72	60.86	60.72	60.82	182414
2023-04-25	60.72	60.79	60.60	60.68	148221
2023-04-26	60.58	60.63	60.42	60.46	226954
2023-04-27	60.46	60.71	60.44	60.63	239879
2023-04-28	60.68	60.81	60.65	60.73	181307
2023-05-01	60.68	60.86	60.68	60.77	199746
2023-05-02	60.58	60.58	59.14	59.62	146003
2023-05-03	59.70	60.04	59.16	59.29	74658
2023-05-04	58.88	58.88	58.23	58.62	346563
2023-05-05	59.15	59.75	59.15	59.72	98543
2023-05-08	59.79	59.79	59.25	59.33	120997
2023-05-09	59.06	59.34	58.92	59.21	357032
2023-05-10	59.32	59.36	58.36	58.91	175463
2023-05-11	58.59	58.62	58.18	58.46	240838
2023-05-12	58.62	58.75	58.14	58.47	109512
2023-05-15	58.59	58.64	58.22	58.51	70688
2023-05-16	58.37	58.39	57.58	57.59	72541
2023-05-17	57.80	58.34	57.66	58.34	111831
2023-05-18	58.06	58.51	57.90	58.47	117085
2023-05-19	58.62	58.80	58.22	58.34	196992
2023-05-22	58.39	58.65	58.18	58.36	99219
2023-05-23	58.39	58.94	58.32	58.36	99755
2023-05-24	58.17	58.20	57.68	57.78	76435
2023-05-25	57.64	57.64	56.97	57.40	256316
2023-05-26	57.37	57.54	57.18	57.48	130672
2023-05-30	57.42	57.42	57.08	57.29	129367
2023-05-31	56.98	57.05	56.59	56.96	426169
2023-06-01	57.04	57.21	56.56	57.11	143768
2023-06-02	57.11	57.45	57.10	57.33	131279
2023-06-05	57.32	57.44	57.26	57.35	158391
2023-06-06	57.28	57.45	57.23	57.44	272106
2023-06-07	57.41	57.66	57.38	57.64	183427
2023-06-08	57.57	57.71	57.52	57.64	103324
2023-06-09	57.38	57.44	57.33	57.38	96066
2023-06-12	57.33	57.42	57.29	57.40	160709
2023-06-13	57.33	57.54	57.31	57.51	353731
2023-06-14	57.51	57.63	57.40	57.45	169036
2023-06-15	57.41	57.69	57.41	57.61	125118
2023-06-16	57.64	57.74	57.64	57.70	118212
2023-06-20	57.58	57.63	57.50	57.57	195583
2023-06-21	57.45	57.58	57.39	57.53	121255
2023-06-22	57.45	57.50	57.35	57.45	205948
2023-06-23	57.33	57.40	57.22	57.32	188727
2023-06-26	57.24	57.43	57.24	57.41	79450
2023-06-27	57.37	57.55	57.33	57.52	186198
2023-06-28	57.43	57.46	57.36	57.42	205929
2023-06-29	57.37	57.56	57.37	57.52	122657
2023-06-30	57.54	57.70	57.54	57.60	79404
2023-07-03	57.60	57.79	57.60	57.79	170100
2023-07-05	57.62	57.80	57.62	57.69	357524
2023-07-06	57.58	57.68	57.46	57.64	233475
2023-07-07	57.69	57.79	57.50	57.50	201326
2023-07-10	57.40	57.56	57.40	57.42	104784
2023-07-11	57.45	57.69	57.45	57.68	130662
2023-07-12	57.72	57.84	57.70	57.79	110443
2023-07-13	57.73	57.92	57.73	57.89	117888
2023-07-14	57.82	57.85	57.68	57.71	229410
2023-07-17	57.66	57.75	57.66	57.74	135936
2023-07-18	57.65	57.88	57.65	57.77	235286
2023-07-19	57.77	57.98	57.77	57.91	204244
2023-07-20	57.93	58.11	57.93	58.09	178771
2023-07-21	58.10	58.15	58.02	58.08	77175
2023-07-24	58.09	58.22	58.09	58.16	91980
2023-07-25	58.13	58.24	58.13	58.22	163300
2023-07-26	58.13	58.31	58.13	58.30	132180
2023-07-27	58.25	58.37	58.11	58.15	98864
2023-07-28	58.25	58.31	58.16	58.19	127076
2023-07-31	58.24	58.32	58.19	58.25	99116
2023-08-01	58.19	58.25	58.11	58.16	99548
2023-08-02	57.80	58.12	57.66	57.82	99331
2023-08-03	57.70	57.79	57.39	57.49	76202
2023-08-04	57.63	57.95	57.16	57.25	215008
2023-08-07	57.37	57.71	57.37	57.55	220478
2023-08-08	57.00	57.34	56.62	57.27	112387
2023-08-09	57.23	57.64	57.10	57.18	140758
2023-08-10	57.41	57.74	57.05	57.19	120768
2023-08-11	57.20	57.47	57.14	57.38	78893
2023-08-14	57.26	57.26	56.86	56.93	129629
2023-08-15	56.69	56.69	56.08	56.08	217967
2023-08-16	56.08	56.29	55.87	56.03	217640
2023-08-17	56.08	56.43	55.84	56.02	103744
2023-08-18	55.73	56.19	55.62	56.04	115830
2023-08-21	56.10	56.16	55.51	55.88	89982
2023-08-22	55.90	55.90	55.46	55.54	96917
2023-08-23	55.58	55.78	55.43	55.78	83406
2023-08-24	55.59	56.29	55.47	55.47	98289
2023-08-25	55.69	56.00	55.41	55.70	122895
2023-08-28	55.96	56.35	55.93	56.08	223920
2023-08-29	56.13	56.56	56.13	56.53	173526
2023-08-30	56.44	56.61	56.33	56.46	117913
2023-08-31	56.57	56.68	56.31	56.32	94312
2023-09-01	56.68	56.86	56.34	56.55	78304
2023-09-05	56.46	56.53	56.29	56.35	306689
2023-09-06	56.08	56.14	56.00	56.14	108589
2023-09-07	56.06	56.16	56.04	56.10	148965
2023-09-08	56.08	56.20	56.07	56.18	73791
2023-09-11	56.23	56.23	56.21	56.21	353
2023-09-12	56.20	56.32	56.19	56.25	78139
2023-09-13	56.25	56.30	56.19	56.22	151664
2023-09-14	56.31	56.43	56.31	56.40	58506
2023-09-15	56.34	56.43	56.29	56.31	106934
2023-09-18	56.32	56.41	56.25	56.38	159346
2023-09-19	56.30	56.37	56.25	56.30	135819
2023-09-20	56.32	56.42	56.21	56.21	80322
2023-09-21	56.21	56.26	56.03	56.07	179132
2023-09-22	56.05	56.13	56.01	56.03	135171
2023-09-25	55.97	56.09	55.96	56.05	81631
2023-09-26	55.96	56.02	55.82	55.89	175425
2023-09-27	55.84	55.89	55.75	55.80	1994567
2023-09-28	55.80	55.87	55.77	55.82	164190
2023-09-29	55.89	55.93	55.75	55.86	117662
2023-10-02	55.76	55.83	55.45	55.52	79308
2023-10-03	55.44	55.52	55.38	55.52	90229
2023-10-04	55.45	55.51	55.33	55.45	108279
2023-10-05	55.40	55.50	55.37	55.44	85265
2023-10-06	55.36	55.62	55.24	55.54	75246
2023-10-09	55.51	55.75	55.51	55.75	42333
2023-10-10	55.71	55.89	55.71	55.82	82458
2023-10-11	55.49	55.57	55.45	55.51	121739
2023-10-12	55.53	55.66	55.31	55.39	80786
2023-10-13	55.51	55.54	55.42	55.46	116940
2023-10-16	55.53	55.69	55.51	55.65	106958
2023-10-17	55.52	55.76	55.52	55.76	80699
2023-10-18	55.71	55.71	55.56	55.58	67334
2023-10-19	55.53	55.64	55.44	55.44	64957
2023-10-20	55.41	55.46	55.25	55.27	96513
2023-10-23	55.23	55.32	55.16	55.16	65284
2023-10-24	55.23	55.35	55.22	55.27	78467
2023-10-25	55.22	55.33	55.22	55.29	67085
2023-10-26	55.29	55.41	55.29	55.35	75419
2023-10-27	55.29	55.32	55.08	55.11	72758
2023-10-30	55.15	55.29	55.14	55.21	63978
2023-10-31	55.24	55.34	55.23	55.31	57598
2023-11-01	55.33	55.46	55.30	55.42	59299
2023-11-02	55.41	55.76	55.41	55.69	103527
2023-11-03	55.79	55.93	55.79	55.83	197053
2023-11-06	55.81	55.90	55.74	55.77	48683
2023-11-07	55.70	55.75	55.67	55.71	51116
2023-11-08	55.46	55.46	55.35	55.41	97932
2023-11-09	55.42	55.45	55.29	55.30	98412
2023-11-10	55.32	55.42	55.30	55.41	108843
2023-11-13	55.34	55.43	55.34	55.38	132038
2023-11-14	55.47	55.77	55.47	55.72	180239
2023-11-15	55.70	55.88	55.70	55.82	88343
2023-11-16	55.80	55.88	55.74	55.76	76125
2023-11-17	55.84	55.91	55.81	55.88	119845
2023-11-20	55.82	55.93	55.81	55.88	55469
2023-11-21	55.85	55.92	55.82	55.88	131115
2023-11-22	55.87	55.97	55.85	55.90	182678
2023-11-24	55.92	56.04	55.92	56.01	57876
2023-11-27	55.97	56.01	55.95	55.99	75339
2023-11-28	55.97	56.09	55.97	56.02	108898
2023-11-29	56.04	56.13	56.03	56.04	122071
2023-11-30	56.06	56.19	56.06	56.17	70215
2023-12-01	56.13	56.36	56.13	56.33	77175
2023-12-04	56.33	56.46	56.32	56.40	77489
2023-12-05	56.35	56.39	56.28	56.29	78384
2023-12-06	56.29	56.43	56.29	56.34	89696
2023-12-07	56.34	56.44	56.34	56.38	198972
2023-12-08	56.38	56.46	56.37	56.42	86062
2023-12-11	56.41	56.54	56.38	56.54	76254
2023-12-12	56.50	56.51	56.44	56.46	138758
2023-12-13	56.44	56.84	56.44	56.81	91246
2023-12-14	56.92	57.12	56.92	56.96	113901
2023-12-15	56.92	57.00	56.80	56.80	127996
2023-12-18	56.47	56.51	56.42	56.42	186742
2023-12-19	56.43	56.54	56.43	56.52	126152
2023-12-20	56.44	56.55	56.27	56.27	170395
2023-12-21	56.35	56.49	56.29	56.45	154554
2023-12-22	56.43	56.55	56.43	56.45	204606
2023-12-26	56.49	56.62	56.49	56.58	170525
2023-12-27	56.54	56.66	56.52	56.57	135176
2023-12-28	56.53	56.65	56.48	56.61	413232
2023-12-29	56.61	56.64	56.55	56.57	219840
2024-01-02	56.53	56.88	56.53	56.81	243216
2024-01-03	56.71	56.84	56.40	56.43	233114
2024-01-04	56.56	56.86	56.42	56.43	108129
2024-01-05	56.34	56.98	56.34	56.72	87269
2024-01-08	56.55	57.03	56.42	56.99	98694
2024-01-09	56.82	56.92	56.70	56.75	112965
2024-01-10	56.72	56.76	56.42	56.53	179285
2024-01-11	56.43	56.47	55.81	56.06	162857
2024-01-12	56.33	56.53	55.99	56.11	143093
2024-01-16	55.86	55.92	55.44	55.57	177450
2024-01-17	55.21	55.64	54.95	55.09	85330
2024-01-18	55.13	55.13	54.61	54.94	153740
2024-01-19	55.01	55.38	54.71	55.23	69751
2024-01-22	55.25	55.54	55.15	55.27	96979
2024-01-23	55.34	55.55	55.25	55.49	85441
2024-01-24	55.61	55.74	55.12	55.14	227182
2024-01-25	55.55	55.94	55.44	55.94	76361
2024-01-26	55.97	56.19	55.88	55.98	47646
2024-01-29	55.91	56.23	55.80	56.16	71815
2024-01-30	56.08	56.51	55.96	56.39	148259
2024-01-31	56.38	56.61	55.79	55.79	150929
2024-02-01	55.80	56.24	55.46	56.16	96315
2024-02-02	55.97	56.19	55.57	55.89	45415
2024-02-05	55.54	55.54	55.15	55.16	287759
2024-02-06	55.17	55.55	55.17	55.44	63926
2024-02-07	55.63	55.63	55.21	55.34	99031
2024-02-08	55.31	55.44	55.08	55.30	107686
2024-02-09	55.22	55.28	54.92	55.13	57376
2024-02-12	55.16	55.98	55.16	55.82	65795
2024-02-13	55.42	55.60	54.50	54.89	74170
2024-02-14	55.10	55.16	54.82	55.09	57734
2024-02-15	55.20	56.09	55.20	55.99	71505
2024-02-16	55.81	56.25	55.69	56.01	172598
2024-02-20	55.87	56.38	55.83	56.04	42841
2024-02-21	56.07	56.48	55.98	56.47	66908
2024-02-22	56.34	56.60	56.20	56.48	328317
2024-02-23	56.44	56.90	56.42	56.65	64841
2024-02-26	56.48	56.67	56.07	56.11	66847
2024-02-27	56.19	56.46	56.17	56.42	203418
2024-02-28	56.42	56.52	56.19	56.28	68438
2024-02-29	56.50	56.74	56.32	56.40	53444
2024-03-01	56.44	56.50	56.13	56.45	72129
2024-03-04	56.46	57.05	56.46	56.94	67446
2024-03-05	56.87	57.58	56.87	57.08	37224
2024-03-06	57.30	57.48	57.15	57.36	162835
2024-03-07	57.62	57.81	57.48	57.57	64328
2024-03-08	57.63	57.92	57.59	57.64	53561
2024-03-11	57.34	57.84	57.34	57.82	39451
2024-03-12	57.72	57.94	57.52	57.64	65031
2024-03-13	57.81	58.19	57.78	57.88	55522
2024-03-14	57.73	57.86	57.07	57.35	58115
2024-03-15	57.13	57.64	57.13	57.30	72857
2024-03-18	57.43	57.75	57.21	57.57	65793
2024-03-19	57.53	57.97	57.53	57.91	127010
2024-03-20	57.79	58.37	57.79	58.29	48935
2024-03-21	58.46	58.69	58.41	58.52	49711
2024-03-22	58.62	58.67	58.26	58.26	27539
2024-03-25	58.31	58.60	58.31	58.42	30857
2024-03-26	58.45	58.50	58.09	58.09	47932
2024-03-27	58.30	59.21	58.30	59.18	44144
2024-03-28	59.26	59.72	59.26	59.53	38769
2024-04-01	59.52	59.52	59.20	59.26	41334
2024-04-02	59.15	59.40	59.10	59.22	69395
2024-04-03	59.16	59.27	59.02	59.09	131258
2024-04-04	59.43	59.51	58.62	58.86	35638
2024-04-05	58.65	58.93	58.44	58.76	44253
2024-04-08	58.83	59.15	58.83	58.98	34580
2024-04-09	59.11	59.30	58.88	59.25	36188
2024-04-10	58.49	58.49	57.90	58.17	40744
2024-04-11	58.20	58.22	57.52	57.78	37482
2024-04-12	57.63	57.86	56.96	57.08	93832
2024-04-15	57.52	57.73	56.67	56.83	67186
2024-04-16	56.73	56.76	56.22	56.32	35313
2024-04-17	56.58	56.87	56.29	56.62	71452
2024-04-18	56.78	56.94	56.63	56.87	33324
2024-04-19	56.98	57.66	56.93	57.66	42900
2024-04-22	57.74	58.38	57.53	58.15	57727
2024-04-23	58.12	58.54	58.12	58.39	39682
2024-04-24	58.05	58.75	57.99	58.70	39030
2024-04-25	58.47	58.64	58.01	58.39	44231
2024-04-26	58.24	58.41	58.04	58.04	27818
2024-04-29	58.13	58.52	58.13	58.50	37513
2024-04-30	58.22	58.22	57.84	57.84	31651
2024-05-01	57.72	58.34	57.55	57.92	61220
2024-05-02	58.13	58.23	57.81	58.12	283765
2024-05-03	58.52	58.53	58.14	58.40	34414
2024-05-06	58.61	58.76	58.47	58.65	52937
2024-05-07	58.85	59.04	58.82	58.94	26468
2024-05-08	58.78	59.31	58.78	59.27	37396
2024-05-09	59.19	59.60	59.19	59.60	59660
2024-05-10	59.79	59.79	59.54	59.58	53771
2024-05-13	59.74	60.03	59.69	59.74	39380
2024-05-14	59.89	59.93	59.66	59.86	49796
2024-05-15	60.13	60.24	60.06	60.16	36320
2024-05-16	60.14	60.52	60.14	60.28	37839
2024-05-17	60.43	60.45	60.23	60.45	23284
2024-05-20	60.44	60.46	60.18	60.23	43919
2024-05-21	60.17	60.40	60.11	60.28	25263
2024-05-22	60.03	60.12	59.79	59.91	16733
2024-05-23	59.83	59.83	58.92	58.96	36198
2024-05-24	59.14	59.27	59.06	59.14	29935
2024-05-28	59.07	59.20	58.59	58.71	30472
2024-05-29	58.29	58.29	57.96	58.00	20075
2024-05-30	58.19	58.60	58.18	58.57	43738
2024-05-31	58.65	59.79	58.56	59.79	27578
2024-06-03	59.69	59.70	58.97	59.31	29519
2024-06-04	59.03	59.44	59.00	59.29	28818
2024-06-05	59.42	59.42	58.95	59.19	30214
2024-06-06	59.02	59.33	58.94	59.09	44232
2024-06-07	58.88	59.34	58.76	58.93	29361
2024-06-10	58.83	59.02	58.56	58.95	28563
2024-06-11	58.70	58.72	58.34	58.61	25996
2024-06-12	58.97	58.97	58.11	58.21	30776
2024-06-13	58.20	58.24	57.75	58.12	39325
2024-06-14	57.88	58.04	57.63	57.85	30220
2024-06-17	57.74	58.23	57.69	58.12	40027
2024-06-18	58.03	58.37	58.03	58.34	48216
2024-06-20	58.25	58.73	58.25	58.68	41402
2024-06-21	58.70	58.80	58.50	58.52	27945
2024-06-24	58.67	59.45	58.67	59.31	19175
2024-06-25	59.24	59.24	58.73	58.81	47463
2024-06-26	58.45	58.58	58.23	58.52	31310
2024-06-27	58.36	58.44	58.17	58.43	30561
2024-06-28	58.51	58.75	58.32	58.56	38119
2024-07-01	58.76	59.02	58.22	58.25	36905
2024-07-02	58.29	58.45	58.21	58.45	24909
2024-07-03	58.46	58.74	58.35	58.37	11296
2024-07-05	58.31	58.33	58.00	58.20	24633
2024-07-08	58.22	58.49	58.13	58.30	32633
2024-07-09	58.20	58.76	58.11	58.46	18821
2024-07-10	58.43	58.79	58.35	58.78	23994
2024-07-11	58.85	59.62	58.85	59.51	27652
2024-07-12	59.73	60.22	59.64	59.99	25349
2024-07-15	60.02	60.21	59.82	59.94	43975
2024-07-16	60.05	60.75	60.02	60.73	37077
2024-07-17	60.62	61.64	60.62	61.51	43765
2024-07-18	61.22	61.99	61.02	61.02	26464
2024-07-19	61.27	61.27	60.68	60.76	26954
2024-07-22	60.76	60.94	60.45	60.86	21308
2024-07-23	60.74	60.82	60.46	60.51	52975
2024-07-24	60.68	61.12	60.56	60.95	29604
2024-07-25	60.84	61.57	60.84	61.10	50972
2024-07-26	61.36	61.75	61.35	61.64	64307
2024-07-29	61.67	61.72	61.30	61.58	51038
2024-07-30	61.47	62.13	61.47	62.01	63332
2024-07-31	62.30	62.30	61.89	61.89	30703
2024-08-01	62.16	62.44	61.77	61.96	40317
2024-08-02	61.92	62.09	60.75	61.35	34498
2024-08-05	60.69	60.89	59.79	59.96	44470
2024-08-06	60.06	60.91	60.06	60.27	26801
2024-08-07	60.67	61.20	60.22	60.36	42417
2024-08-08	60.26	60.97	60.26	60.97	38091
2024-08-09	60.83	61.03	60.42	60.83	27888
2024-08-12	61.01	61.02	60.62	60.88	20050
2024-08-13	60.87	61.22	60.70	61.17	42825
2024-08-14	61.16	61.65	61.16	61.43	34474
2024-08-15	61.91	62.00	61.66	61.86	23648
2024-08-16	61.85	62.31	61.85	62.31	29168
2024-08-19	62.25	62.65	62.25	62.65	42127
2024-08-20	62.51	62.58	62.29	62.29	28050
2024-08-21	62.46	62.62	62.44	62.52	52354
2024-08-22	62.59	62.77	62.43	62.61	29022
2024-08-23	62.82	63.31	62.82	63.21	26142
2024-08-26	63.40	63.78	63.40	63.46	21241
2024-08-27	63.48	63.57	63.18	63.26	25413
2024-08-28	63.23	63.66	63.14	63.32	30099
2024-08-29	63.52	63.76	63.26	63.56	19127
2024-08-30	63.56	64.12	63.56	64.02	14229
2024-09-03	63.78	64.15	63.70	63.92	26309
2024-09-04	63.97	64.23	63.70	63.86	22636
2024-09-05	64.14	64.14	63.43	63.54	64653
2024-09-06	63.55	63.86	62.87	62.94	28384
2024-09-09	63.09	63.71	63.09	63.48	20820
2024-09-10	63.47	63.47	63.01	63.22	15120
2024-09-11	62.83	62.83	61.89	62.61	20244
2024-09-12	62.72	62.94	62.44	62.89	30757
2024-09-13	63.14	63.47	63.12	63.44	15862
2024-09-16	63.75	64.08	63.75	64.01	22419
2024-09-17	64.11	64.38	63.98	64.05	20409
2024-09-18	64.11	64.43	63.92	63.92	31723
2024-09-19	64.50	64.50	64.11	64.28	17565
2024-09-20	64.35	64.44	64.02	64.44	18736
2024-09-23	64.44	64.64	64.40	64.60	15526
2024-09-24	64.68	64.85	64.43	64.50	15635
2024-09-25	64.59	64.59	64.02	64.15	25311
2024-09-26	64.04	64.45	64.04	64.28	33429
2024-09-27	64.73	65.00	64.71	64.81	46668
2024-09-30	64.86	65.00	64.48	64.99	39838
2024-10-01	64.84	65.08	64.53	65.00	23873
2024-10-02	64.78	65.00	64.66	64.75	20825
2024-10-03	64.63	64.70	64.33	64.66	27299
2024-10-04	64.76	65.06	64.57	65.04	85596
2024-10-07	65.05	65.05	64.45	64.65	23579
2024-10-08	64.33	64.33	64.07	64.22	27793
2024-10-09	64.25	64.70	64.15	64.57	30097
2024-10-10	64.55	64.71	64.31	64.38	19651
2024-10-11	64.60	65.04	64.60	64.98	13603
2024-10-14	64.97	65.39	64.89	65.37	11700
2024-10-15	65.47	65.89	65.24	65.40	19529
2024-10-16	65.55	66.00	65.54	66.00	26522
2024-10-17	66.00	66.05	65.85	66.00	26599
2024-10-18	65.86	66.00	65.61	66.00	29540
2024-10-21	65.93	65.99	65.29	65.33	20786
2024-10-22	65.03	65.27	64.88	65.19	83817
2024-10-23	65.00	65.31	65.00	65.30	11385
2024-10-24	65.44	65.44	65.14	65.40	20879
2024-10-25	65.21	65.26	64.54	64.73	7541
2024-10-28	64.68	65.07	64.68	65.00	34555
2024-10-29	64.68	64.75	64.27	64.29	23819
2024-10-30	64.59	64.66	64.35	64.40	19065
2024-10-31	64.89	64.89	64.38	64.38	14683
2024-11-01	64.63	64.63	63.75	63.75	8139
2024-11-04	63.87	64.03	63.67	63.85	14515
2024-11-05	63.71	64.36	63.71	64.36	22700
2024-11-06	65.55	65.90	65.42	65.84	34281
2024-11-07	65.55	65.57	65.04	65.15	23430
2024-11-08	65.15	65.71	65.11	65.60	25194
2024-11-11	65.65	66.18	65.65	65.93	25281
2024-11-12	65.79	65.83	65.33	65.46	24841
2024-11-13	65.56	65.67	65.38	65.51	233870
2024-11-14	65.68	65.68	65.32	65.40	25885
2024-11-15	65.39	65.50	65.20	65.42	30483
2024-11-18	65.58	66.00	65.58	65.90	29783
2024-11-19	65.43	65.70	65.22	65.59	25077
2024-11-20	65.55	65.78	65.40	65.78	24951
2024-11-21	65.79	66.63	65.74	66.53	18462
2024-11-22	66.63	67.13	66.63	66.93	16774
2024-11-25	67.50	67.67	67.20	67.39	24912
2024-11-26	67.34	67.38	67.04	67.37	17367
2024-11-27	67.51	67.76	67.35	67.51	17156
2024-11-29	67.48	67.69	67.43	67.55	3745
2024-12-02	67.51	67.51	66.80	66.83	16018
2024-12-03	67.07	67.12	66.51	66.52	21962
2024-12-04	66.42	66.42	65.85	66.16	22757
2024-12-05	66.20	66.44	66.15	66.15	18928
2024-12-06	66.29	66.29	65.70	65.79	23107
2024-12-09	65.94	65.94	65.37	65.43	14631
2024-12-10	65.33	65.48	64.88	65.18	12071
2024-12-11	65.17	65.17	64.62	64.62	38948
2024-12-12	64.34	64.49	64.17	64.17	20569
2024-12-13	64.25	64.31	63.87	64.06	33026
2024-12-16	64.06	64.06	63.50	63.60	25748
2024-12-17	63.21	63.41	63.05	63.17	36881
2024-12-18	63.15	63.17	61.50	61.65	43916
2024-12-19	61.93	62.24	61.61	61.68	33319
2024-12-20	61.60	62.60	61.60	62.45	66364
2024-12-23	62.21	62.54	61.97	62.46	9882
2024-12-24	62.56	62.86	62.49	62.86	11895
2024-12-26	62.69	63.05	62.69	62.97	31231
2024-12-27	63.07	63.19	62.57	62.77	47373
2024-12-30	62.45	62.54	61.96	62.30	55562
2024-12-31	62.49	62.81	62.30	62.58	17052
2025-01-02	62.92	63.04	62.43	62.60	18060
2025-01-03	62.80	63.03	62.47	62.79	18111
2025-01-06	63.08	63.08	62.32	62.40	19890
2025-01-07	62.55	62.91	62.27	62.40	19775
2025-01-08	62.22	62.49	61.97	62.49	25560
2025-01-10	62.20	62.25	61.39	61.46	35074
2025-01-13	61.44	62.04	61.44	61.96	22966
2025-01-14	62.10	62.64	62.10	62.53	21158
2025-01-15	63.28	63.47	63.10	63.20	42592
2025-01-16	63.14	63.96	63.14	63.94	57795
2025-01-17	63.94	64.45	63.94	64.22	29997
2025-01-21	64.39	65.06	64.39	64.81	39565
2025-01-22	64.70	64.70	63.97	63.97	28556
2025-01-23	64.14	64.39	64.05	64.28	37570
2025-01-24	64.16	64.60	64.16	64.45	32867
2025-01-27	64.48	64.94	64.28	64.94	34811
2025-01-28	64.86	64.98	64.17	64.22	18914
2025-01-29	64.36	64.68	64.21	64.21	23173
2025-01-30	64.55	64.88	64.41	64.63	29304
2025-01-31	64.72	64.77	64.16	64.33	20374
2025-02-03	63.57	64.36	63.51	64.11	25418
2025-02-04	63.94	64.27	63.94	64.01	14762
2025-02-05	64.19	64.37	64.07	64.28	22142
2025-02-06	64.68	64.68	64.05	64.27	43972
2025-02-07	64.19	64.26	63.93	63.95	18067
2025-02-10	64.23	64.23	63.92	64.12	44633
2025-02-11	64.06	64.56	63.92	64.56	25358
2025-02-12	64.05	64.41	64.01	64.28	14309
2025-02-13	64.45	64.92	64.37	64.82	14472
2025-02-14	65.00	65.32	64.86	64.88	16391
2025-02-18	64.97	65.45	64.82	65.41	15406
2025-02-19	65.32	65.79	65.32	65.79	18533
2025-02-20	65.59	65.93	65.49	65.79	26655
2025-02-21	65.91	66.14	65.71	65.88	19750
2025-02-24	65.86	66.22	65.79	66.01	17170
2025-02-25	65.92	66.01	65.75	65.89	13317
2025-02-26	65.87	65.91	65.39	65.59	90247
2025-02-27	65.45	65.86	65.35	65.42	20162
2025-02-28	65.66	66.32	65.50	66.32	10005
2025-03-03	66.44	66.76	65.70	66.14	14601
2025-03-04	65.81	65.81	64.43	64.61	34251
2025-03-05	64.19	64.73	63.91	64.46	86723
2025-03-06	64.17	64.33	63.80	64.22	29823
2025-03-07	64.04	65.16	64.04	65.09	24788
2025-03-10	64.55	65.44	64.23	64.77	21992
2025-03-11	64.60	64.60	63.59	63.65	28355
2025-03-12	63.67	63.69	62.96	63.30	30145
2025-03-13	63.42	63.70	62.95	63.16	26189
2025-03-14	63.24	64.20	61.24	64.20	16867
2025-03-17	64.13	65.08	64.13	64.89	63690
2025-03-18	64.75	64.81	64.54	64.66	19186
2025-03-19	64.70	65.11	64.63	65.07	17114
2025-03-20	64.72	65.08	64.72	64.95	12516
2025-03-21	64.50	64.78	64.37	64.53	7694
2025-03-24	65.13	65.21	64.80	65.08	12405
2025-03-25	64.98	64.98	64.43	64.43	16497
2025-03-26	64.66	65.21	64.66	65.01	20243
2025-03-27	64.96	65.38	64.96	65.12	8974
2025-03-28	65.16	65.24	64.69	64.93	20852
2025-03-31	64.78	65.76	64.77	65.72	18975
2025-04-01	65.53	65.68	64.99	65.41	31048
2025-04-02	65.28	65.68	65.13	65.68	15064
2025-04-03	64.65	64.97	63.53	63.67	70740
2025-04-04	62.58	62.58	60.03	60.18	44189
2025-04-07	58.80	61.00	57.93	59.33	315450
2025-04-08	60.58	60.69	57.75	58.28	36484
2025-04-09	57.40	61.26	57.37	61.10	47231
2025-04-10	60.44	60.44	58.41	59.73	29777
2025-04-11	59.55	60.58	59.08	60.33	21850
2025-04-14	60.97	61.54	60.90	61.42	20754
2025-04-15	61.45	61.64	61.02	61.17	16254
2025-04-16	61.11	61.30	60.20	60.49	15306
2025-04-17	60.57	61.79	60.57	61.31	14349

Explore More About CDC

Coins representing dividend payouts and trends

CDC Dividend History

Discover VictoryShares US EQ'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

CDC Stock Split History

Discover VictoryShares US EQ'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

CDC Historical Prices

Explore VictoryShares US EQ's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics