CFA Historical Prices

Summary

Key Stock Metrics

76.69

(April 18, 2024)

52-Week Low

91.35

(November 29, 2024)

52-Week High

91.35

(November 29, 2024)

All-Time High

82.64

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-07-02	34.97	35.00	34.87	34.99	558
2014-07-03	34.96	34.96	34.96	34.96	350
2014-07-07	35.08	35.08	35.08	35.08	200
2014-07-14	34.82	34.82	34.79	34.79	400
2014-07-16	34.73	34.74	34.73	34.74	94716
2014-07-17	34.66	34.66	34.63	34.66	892
2014-07-22	34.85	34.85	34.83	34.83	200
2014-07-24	34.83	34.90	34.84	34.87	25693
2014-07-29	34.66	34.66	34.66	34.66	200
2014-07-30	34.48	34.48	34.48	34.48	218
2014-07-31	34.30	34.30	34.11	34.11	1600
2014-08-01	33.78	33.78	33.78	33.78	9801
2014-08-04	34.41	34.41	34.41	34.41	100
2014-08-05	33.88	33.88	33.77	33.81	5660
2014-08-07	33.68	33.68	33.57	33.57	700
2014-08-12	34.60	34.60	34.60	34.60	440
2014-08-15	34.34	34.34	34.32	34.32	800
2014-08-18	34.77	34.77	34.77	34.77	440
2014-08-20	34.95	35.00	34.95	34.95	3156
2014-08-26	35.31	35.32	35.26	35.26	13400
2014-08-27	35.25	35.25	35.24	35.24	1170
2014-09-02	35.45	35.45	35.30	35.32	2335
2014-09-10	35.24	35.24	35.24	35.24	501
2014-10-01	34.20	34.06	34.06	34.06	301
2014-10-02	33.73	33.73	33.73	33.73	214
2014-10-03	34.40	34.40	34.40	34.40	1480
2014-10-06	34.25	34.34	34.22	34.34	600
2014-10-08	34.19	34.19	34.19	34.19	300
2014-10-09	33.70	33.70	33.70	33.70	302
2014-10-10	33.27	33.28	33.26	33.28	1700
2014-10-13	32.77	32.77	32.71	32.71	1700
2014-10-15	32.35	32.59	31.87	32.59	8808
2014-10-16	32.31	32.79	32.30	32.74	6700
2014-10-17	33.01	33.16	33.01	33.16	3150
2014-10-20	33.38	33.38	33.38	33.38	300
2014-10-22	34.01	34.01	34.00	34.00	1202
2014-10-23	34.68	34.68	34.26	34.28	1634
2014-10-24	34.23	34.48	34.22	34.48	5034
2014-10-27	34.41	34.41	34.41	34.41	150
2014-10-29	35.43	35.43	35.43	35.43	400
2014-11-04	35.34	35.34	35.32	35.32	1300
2014-11-05	35.49	35.51	35.48	35.48	550
2014-11-10	36.34	35.92	35.92	35.92	580
2014-11-17	35.85	35.85	35.85	35.85	4882
2014-11-20	36.14	36.15	36.14	36.15	379
2014-11-21	36.40	36.40	36.40	36.40	100
2014-11-24	36.45	36.45	36.45	36.45	400
2014-11-25	36.51	36.44	36.44	36.44	200
2014-11-26	37.08	37.08	37.08	37.08	800
2014-12-01	36.09	36.09	36.09	36.09	200
2014-12-02	36.30	36.30	36.30	36.30	400
2014-12-03	36.56	36.57	36.56	36.57	800
2014-12-04	36.42	36.49	36.47	36.49	1000
2014-12-08	36.64	36.64	36.58	36.59	1341
2014-12-10	36.12	36.12	36.12	36.12	100
2014-12-11	35.98	35.98	35.91	35.91	400
2014-12-12	35.55	35.55	35.38	35.38	1151
2014-12-15	35.99	35.12	35.12	35.12	752
2014-12-18	35.83	35.83	35.83	35.83	8318
2014-12-19	36.35	36.49	36.34	36.49	354
2014-12-22	36.56	36.64	36.64	36.64	256
2014-12-26	36.85	36.85	36.85	36.85	200
2014-12-29	37.02	37.02	37.02	37.02	100
2014-12-30	36.91	36.90	36.85	36.85	1316
2014-12-31	36.41	36.41	36.41	36.41	200
2015-01-02	36.28	36.33	36.22	36.22	1000
2015-01-05	35.70	35.70	35.70	35.70	100
2015-01-06	35.39	35.39	35.39	35.39	200
2015-01-07	35.80	35.80	35.80	35.80	200
2015-01-08	36.29	36.46	36.30	36.46	581
2015-01-09	36.14	36.14	36.14	36.14	300
2015-01-12	35.79	35.79	35.79	35.79	200
2015-01-13	36.04	35.82	35.55	35.68	784
2015-01-14	35.47	35.48	35.47	35.48	812
2015-01-15	35.56	35.56	35.22	35.23	125010
2015-01-16	35.69	35.69	35.69	35.69	150
2015-01-20	35.50	35.50	35.50	35.50	644
2015-01-22	36.13	36.46	36.12	36.46	45870
2015-01-27	36.14	36.25	36.07	36.23	1584
2015-01-29	35.70	35.70	35.65	35.65	296
2015-01-30	35.77	35.77	35.77	35.77	107
2015-02-03	36.11	36.11	36.11	36.11	133
2015-02-04	36.33	36.33	36.33	36.33	100
2015-02-05	36.71	36.71	36.67	36.71	1240
2015-02-06	36.60	36.60	36.60	36.60	100
2015-02-09	36.41	36.41	36.41	36.41	300
2015-02-10	36.59	36.59	36.58	36.58	1412
2015-02-11	36.80	36.80	36.80	36.80	100
2015-02-12	37.02	37.13	37.02	37.13	540
2015-02-13	37.27	37.27	37.27	37.27	225
2015-02-17	37.35	37.41	37.29	37.31	14332
2015-02-18	37.43	37.43	37.43	37.43	175
2015-02-19	37.07	37.42	37.07	37.39	802
2015-02-20	37.64	37.64	37.64	37.64	210
2015-02-23	37.62	37.62	37.62	37.62	300
2015-02-24	37.75	37.75	37.75	37.75	100
2015-02-25	37.73	37.73	37.68	37.68	1812
2015-02-26	37.99	37.99	37.63	37.63	200
2015-02-27	37.62	37.62	37.62	37.62	600
2015-03-03	37.55	37.55	37.55	37.55	150
2015-03-04	37.35	37.35	37.35	37.35	125
2015-03-05	37.43	37.43	37.43	37.43	541
2015-03-06	37.00	37.00	36.99	36.99	471
2015-03-09	37.06	37.06	37.06	37.06	200
2015-03-10	36.51	36.51	36.51	36.51	137
2015-03-11	0.00	0.00	0.00	36.51	0
2015-03-12	36.89	36.89	36.86	36.88	6900
2015-03-13	36.65	36.77	36.77	36.77	201
2015-03-16	37.13	37.13	37.13	37.13	103
2015-03-17	36.98	36.98	36.98	36.98	105
2015-03-18	37.52	37.52	37.52	37.52	2315
2015-03-23	37.95	37.69	37.65	37.65	684
2015-03-24	37.28	37.28	37.28	37.28	202
2015-03-25	36.94	36.94	36.79	36.79	284
2015-03-26	36.63	36.80	36.63	36.80	935
2015-03-27	36.88	36.88	36.88	36.88	100
2015-03-30	37.40	37.40	37.40	37.40	464
2015-03-31	37.28	37.30	37.28	37.30	650
2015-04-01	37.27	36.97	36.97	36.97	267
2015-04-02	37.26	37.26	37.13	37.13	410
2015-04-06	37.44	37.46	37.44	37.46	800
2015-04-09	37.35	37.35	37.35	37.35	465
2015-04-10	37.51	37.57	37.51	37.57	400
2015-04-14	37.39	37.39	37.39	37.39	216
2015-04-15	37.65	37.65	37.55	37.55	435
2015-04-16	37.49	37.49	37.49	37.49	101
2015-04-17	37.09	37.11	37.03	37.08	1140
2015-04-20	37.38	37.43	37.38	37.43	338
2015-04-21	37.37	37.38	37.34	37.34	2100
2015-04-22	37.50	37.50	37.50	37.50	500
2015-04-23	37.51	37.51	37.51	37.51	300
2015-04-24	37.52	37.52	37.52	37.52	200
2015-04-27	37.56	37.56	37.56	37.56	140
2015-04-28	37.39	37.39	37.39	37.39	175
2015-04-29	37.20	37.24	37.24	37.24	410
2015-04-30	36.88	36.88	36.88	36.88	150
2015-05-04	37.38	37.38	37.38	37.38	300
2015-05-05	37.15	37.15	37.08	37.08	320
2015-05-06	36.87	36.87	36.87	36.87	125
2015-05-07	36.96	36.96	36.96	36.96	200
2015-05-08	37.31	37.31	37.31	37.31	150
2015-05-11	37.51	37.25	37.25	37.25	130
2015-05-12	37.24	37.24	37.21	37.21	439
2015-05-13	37.13	37.13	37.13	37.13	100
2015-05-14	37.46	37.50	37.46	37.50	1181
2015-05-18	37.57	37.60	37.57	37.59	2808
2015-05-19	37.79	37.81	37.75	37.75	53200
2015-05-21	37.81	37.81	37.81	37.81	108
2015-05-22	37.72	37.72	37.72	37.72	200
2015-05-26	37.59	37.36	37.36	37.36	175
2015-05-27	37.62	37.65	37.65	37.65	507
2015-05-28	37.73	37.73	37.57	37.59	6258
2015-05-29	37.42	37.42	37.39	37.39	520
2015-06-01	37.70	37.70	37.52	37.52	1118
2015-06-02	37.41	37.41	37.41	37.41	200
2015-06-03	37.64	37.64	37.63	37.63	200
2015-06-04	37.23	37.23	37.23	37.23	300
2015-06-05	37.15	37.28	37.15	37.28	1388
2015-06-08	37.23	37.23	37.06	37.06	1400
2015-06-09	36.98	36.98	36.98	36.98	175
2015-06-10	37.49	37.52	37.45	37.45	1497
2015-06-11	37.65	37.65	37.59	37.59	735
2015-06-12	37.46	37.46	37.45	37.45	1137
2015-06-15	37.14	37.14	37.14	37.14	525
2015-06-16	37.28	37.28	37.28	37.28	250
2015-06-17	37.36	37.36	37.36	37.36	150
2015-06-18	37.69	37.82	37.69	37.82	220
2015-06-19	37.88	37.73	37.72	37.72	488
2015-06-22	37.80	37.80	37.80	37.80	305
2015-06-23	37.76	37.84	37.84	37.84	269
2015-06-24	37.62	37.62	37.59	37.59	886
2015-06-25	37.42	37.42	37.42	37.42	291
2015-06-26	37.53	37.53	37.53	37.53	423
2015-06-29	36.72	36.67	36.67	36.67	151
2015-06-30	37.47	36.76	36.76	36.76	284
2015-07-01	37.13	37.13	37.00	37.00	1180
2015-07-02	37.09	37.10	37.00	37.00	3458
2015-07-06	36.88	36.88	36.88	36.88	200
2015-07-08	36.81	36.46	36.46	36.46	204
2015-07-09	36.80	36.80	36.74	36.74	2030
2015-07-10	36.89	36.89	36.89	36.89	100
2015-07-13	37.36	37.43	37.36	37.43	830
2015-07-14	37.52	37.52	37.50	37.50	660
2015-07-15	37.50	37.50	37.50	37.50	1800
2015-07-16	37.78	37.78	37.56	37.56	7772
2015-07-23	37.46	37.46	37.46	37.46	175
2015-07-24	37.35	37.35	36.84	36.84	6330
2015-07-27	36.73	36.73	36.63	36.63	4660
2015-07-28	36.56	37.03	36.56	36.86	2100
2015-07-30	37.50	37.53	37.29	37.53	5992
2015-07-31	37.46	37.46	37.46	37.46	350
2015-08-03	37.48	37.48	37.48	37.48	960
2015-08-06	37.43	37.43	37.43	37.43	227
2015-08-10	37.69	37.69	37.69	37.69	111
2015-08-12	37.00	37.33	37.00	37.33	10667
2015-08-13	37.34	37.51	37.33	37.39	4536
2015-08-14	37.45	37.45	37.42	37.43	625
2015-08-17	37.54	37.73	37.54	37.72	782
2015-08-20	37.15	37.15	36.66	36.66	1317
2015-08-21	36.16	36.16	35.77	35.77	2323
2015-08-24	34.40	35.27	34.10	34.23	6577
2015-08-25	34.80	34.80	34.47	34.47	1337
2015-08-26	34.47	34.91	34.04	34.91	8322
2015-08-27	35.33	35.71	35.31	35.71	15592
2015-08-28	35.70	35.70	35.70	35.70	900
2015-08-31	35.64	35.66	35.45	35.56	2500
2015-09-01	34.90	34.90	34.41	34.41	3376
2015-09-02	34.73	34.74	34.73	34.74	540
2015-09-03	35.46	35.46	35.24	35.24	2296
2015-09-04	34.84	34.84	34.65	34.65	1400
2015-09-09	35.57	35.57	35.15	35.15	842
2015-09-10	35.26	35.29	35.04	35.29	14337
2015-09-14	35.23	35.23	35.23	35.23	500
2015-09-16	35.70	35.86	35.70	35.86	2188
2015-09-17	36.05	36.05	36.05	36.05	520
2015-09-18	35.72	35.72	35.39	35.39	390
2015-09-21	35.70	35.72	35.35	35.42	5575
2015-09-22	34.96	35.07	34.79	34.80	814
2015-09-23	34.81	34.81	34.80	34.80	508
2015-09-24	34.33	34.73	34.33	34.73	832
2015-09-25	34.94	34.96	34.73	34.73	645
2015-09-28	34.19	34.19	34.19	34.19	294
2015-09-30	34.40	34.40	34.40	34.40	172
2015-10-01	34.11	34.15	34.10	34.15	1568
2015-10-02	34.49	34.74	34.49	34.74	312
2015-10-05	35.23	35.49	35.23	35.48	2600
2015-10-06	35.48	35.48	35.30	35.30	781
2015-10-07	35.58	35.63	35.58	35.63	600
2015-10-08	35.76	35.82	35.65	35.82	351200
2015-10-09	36.09	36.09	35.92	36.02	51527
2015-10-12	35.99	35.99	35.98	35.98	639
2015-10-13	36.04	36.04	35.73	35.73	4600
2015-10-14	35.82	35.82	35.57	35.70	5849
2015-10-15	35.73	35.73	35.69	35.69	200
2015-10-16	35.85	35.85	35.85	35.85	762
2015-10-19	36.01	36.01	35.84	35.98	13670
2015-10-21	35.94	36.22	35.81	35.81	2407
2015-10-22	36.27	36.34	36.25	36.34	2000
2015-10-23	36.31	36.48	36.30	36.48	5283
2015-10-26	36.42	36.51	36.42	36.50	1267
2015-10-27	36.37	36.37	36.34	36.34	1581
2015-10-28	36.45	36.45	36.45	36.45	1001
2015-10-29	36.67	36.67	36.60	36.65	1129
2015-10-30	36.70	36.81	36.70	36.78	4441
2015-11-02	36.92	36.93	36.92	36.93	400
2015-11-03	36.94	37.02	36.94	37.02	400
2015-11-04	36.90	36.91	36.90	36.91	1861
2015-11-05	36.82	36.86	36.82	36.85	2666
2015-11-06	36.76	36.83	36.70	36.83	6289
2015-11-09	36.48	36.48	36.48	36.48	8819
2015-11-10	36.54	36.68	36.54	36.67	5380
2015-11-11	36.63	36.63	36.63	36.63	360
2015-11-13	35.67	35.76	35.61	35.61	2242
2015-11-16	35.79	36.12	35.59	36.12	311089
2015-11-17	36.14	36.25	36.03	36.06	2020
2015-11-18	36.33	36.55	36.33	36.55	3467
2015-11-19	36.62	36.62	36.58	36.59	1300
2015-11-20	36.83	36.89	36.79	36.80	1392
2015-11-23	36.86	36.96	36.76	36.76	12326
2015-11-24	36.73	36.91	36.67	36.85	2726
2015-11-25	36.97	36.97	36.88	36.93	4087
2015-11-30	36.82	36.82	36.82	36.82	193
2015-12-02	37.26	37.26	36.69	36.70	3637
2015-12-03	36.91	36.91	36.09	36.14	4730
2015-12-04	36.56	36.85	36.56	36.82	4338
2015-12-07	36.55	36.55	36.55	36.55	834
2015-12-08	36.47	36.47	36.24	36.32	3708
2015-12-09	36.48	36.57	35.91	35.98	1250
2015-12-10	36.05	36.20	36.05	36.07	4492
2015-12-14	35.55	35.57	35.34	35.37	4153
2015-12-15	35.91	35.99	35.76	35.87	16413
2015-12-16	35.95	36.06	35.88	36.06	7543
2015-12-17	36.03	36.04	35.95	35.96	2602
2015-12-18	35.39	35.45	35.26	35.26	1591
2015-12-21	35.49	35.49	35.31	35.31	10163
2015-12-22	35.81	35.93	35.54	35.82	2869
2015-12-23	36.23	36.26	36.23	36.23	1444
2015-12-24	36.25	36.30	36.18	36.30	5438
2015-12-28	35.86	36.02	35.85	36.00	1804
2015-12-29	36.30	36.37	36.29	36.37	26740
2015-12-30	36.31	36.32	36.14	36.14	176972
2015-12-31	36.11	36.11	35.80	35.80	8053
2016-01-04	35.14	35.14	34.96	35.00	1513
2016-01-05	35.45	35.45	35.15	35.30	9046
2016-01-06	34.88	35.05	34.65	34.65	2340
2016-01-07	34.09	34.17	34.00	34.17	5830
2016-01-08	34.09	34.14	33.91	33.95	3908
2016-01-11	33.69	33.69	33.46	33.67	20932
2016-01-12	33.97	33.97	33.55	33.69	78645
2016-01-13	33.77	33.77	33.08	33.09	4424
2016-01-14	33.36	33.61	33.16	33.45	4991
2016-01-15	32.76	32.91	32.47	32.90	4960
2016-01-19	33.28	33.28	32.61	32.91	13751
2016-01-20	32.08	32.57	31.75	32.56	2444
2016-01-21	32.63	32.92	32.51	32.71	16161
2016-01-22	32.88	33.23	32.88	33.23	1941
2016-01-25	33.12	33.12	32.67	32.69	9267
2016-01-26	32.94	33.22	32.94	33.19	11720
2016-01-27	33.04	33.49	33.00	33.03	3209
2016-01-28	33.26	33.26	32.87	32.92	7370
2016-01-29	33.40	33.85	33.40	33.85	1010
2016-02-01	33.84	33.96	33.68	33.96	207684
2016-02-02	33.86	33.86	33.25	33.30	2178
2016-02-03	32.80	33.46	32.80	33.46	747
2016-02-04	33.54	33.54	33.46	33.53	5688
2016-02-05	33.14	33.25	33.07	33.07	763
2016-02-08	33.29	33.29	32.12	32.31	4208
2016-02-09	32.47	32.77	32.40	32.77	3432
2016-02-10	32.90	32.96	32.63	32.63	4801
2016-02-11	32.23	32.28	32.02	32.25	6366
2016-02-12	32.64	32.65	32.46	32.65	1577
2016-02-16	32.81	33.42	32.81	33.41	119446
2016-02-17	33.92	33.99	33.90	33.95	4288
2016-02-18	33.84	33.97	33.83	33.88	2096
2016-02-19	33.66	33.88	33.66	33.87	6429
2016-02-22	34.29	34.37	34.28	34.37	2751
2016-02-23	34.12	34.12	34.01	34.01	751
2016-02-24	33.62	34.21	33.59	34.21	5117
2016-02-25	34.37	34.64	34.22	34.62	5132
2016-02-26	34.78	34.79	34.69	34.71	6321
2016-02-29	34.66	34.76	34.48	34.50	2647
2016-03-01	34.50	34.50	34.50	34.77	275
2016-03-02	34.77	34.77	34.77	35.04	2049
2016-03-03	35.04	35.04	35.04	35.15	586
2016-03-04	35.69	35.69	35.52	35.60	6215
2016-03-07	35.68	35.72	35.59	35.69	1853
2016-03-08	35.21	35.33	35.19	35.69	8209
2016-03-09	35.26	35.26	35.26	35.27	375
2016-03-10	35.08	35.33	35.08	35.27	300
2016-03-11	35.71	35.88	35.71	35.88	3035
2016-03-14	35.76	35.90	35.76	35.90	2556
2016-03-15	35.90	35.90	35.90	35.69	123439
2016-03-16	35.65	35.88	35.65	35.88	2188
2016-03-17	35.96	36.15	35.95	36.15	2793
2016-03-18	36.46	36.48	36.38	36.44	13033
2016-03-21	36.61	36.61	36.30	36.41	2714
2016-03-22	36.36	36.48	36.36	36.45	9770
2016-03-23	36.29	36.33	36.22	36.32	5790
2016-03-24	35.93	35.93	35.84	35.99	1100
2016-03-28	36.36	36.36	36.09	36.09	379
2016-03-29	36.21	36.21	36.21	36.20	909
2016-03-30	36.72	36.75	36.67	36.67	9665
2016-03-31	36.72	36.72	36.72	36.63	8514
2016-04-01	36.57	36.83	36.56	36.83	136102
2016-04-04	36.85	36.85	36.78	36.78	3653
2016-04-05	36.78	36.78	36.78	36.32	5987
2016-04-06	36.31	36.62	36.31	36.62	2934
2016-04-07	36.64	36.64	36.06	36.11	4317
2016-04-08	36.47	36.48	36.19	36.19	7543
2016-04-11	36.50	36.53	36.25	36.25	4257
2016-04-12	36.34	36.49	36.14	36.45	16058
2016-04-13	36.58	36.89	36.58	36.89	4434
2016-04-14	37.11	37.11	36.86	36.88	5422
2016-04-15	36.75	36.91	36.75	36.90	2660
2016-04-18	36.82	37.12	36.82	37.08	5640
2016-04-19	37.22	37.32	37.08	37.20	5440
2016-04-20	37.26	37.40	37.15	37.40	4069
2016-04-21	37.30	37.30	37.02	37.05	6884
2016-04-22	37.23	37.25	37.06	37.23	6767
2016-04-25	37.35	37.35	36.99	37.09	1547
2016-04-26	37.24	37.37	37.19	37.31	6230
2016-04-27	37.38	37.61	37.31	37.61	46595
2016-04-28	37.80	37.80	37.10	37.10	33508
2016-04-29	37.17	37.17	36.66	36.68	6758
2016-05-02	36.88	37.14	36.88	37.14	5121
2016-05-03	36.89	36.89	36.65	36.78	2499
2016-05-04	36.60	36.71	36.47	36.57	50867
2016-05-05	36.59	36.61	36.47	36.49	3809
2016-05-06	36.36	36.64	36.36	36.61	2641
2016-05-09	36.72	36.78	36.68	36.73	4168
2016-05-10	36.92	37.15	36.92	37.15	7753
2016-05-11	37.02	37.02	36.82	36.83	3188
2016-05-12	36.69	36.85	36.63	36.81	1910
2016-05-13	36.72	36.78	36.41	36.45	5081
2016-05-16	36.59	36.80	36.59	36.77	4859
2016-05-17	36.72	36.81	36.41	36.51	31179
2016-05-18	36.40	36.73	36.30	36.51	5812
2016-05-19	36.27	36.36	36.17	36.35	2062
2016-05-20	36.66	36.74	36.65	36.69	7507
2016-05-23	36.70	36.75	36.60	36.60	8805
2016-05-24	36.74	37.14	36.74	37.14	8844
2016-05-25	37.32	37.35	37.25	37.34	3564
2016-05-26	37.39	37.39	37.23	37.31	4643
2016-05-27	37.53	37.53	37.43	37.52	4439
2016-05-31	37.61	37.62	37.40	37.55	3115
2016-06-01	37.46	37.68	37.46	37.68	4042
2016-06-02	37.74	37.78	37.57	37.78	2239
2016-06-03	37.43	37.70	37.43	37.69	2366
2016-06-06	37.81	37.89	37.78	37.87	4558
2016-06-07	37.86	37.97	37.81	37.97	7634
2016-06-08	38.07	38.07	37.99	38.05	3747
2016-06-09	38.10	38.10	37.81	38.01	4014
2016-06-10	37.57	37.67	37.50	37.50	4517
2016-06-13	37.48	37.49	37.17	37.17	3881
2016-06-14	37.09	37.09	36.79	36.90	67341
2016-06-15	37.06	37.09	36.89	36.91	28900
2016-06-16	36.64	36.98	36.51	36.97	7045
2016-06-17	36.76	36.98	36.76	36.98	9335
2016-06-20	37.12	37.51	37.12	37.23	16214
2016-06-21	37.37	37.37	37.20	37.31	6132
2016-06-22	37.30	37.44	37.22	37.22	6988
2016-06-23	37.55	37.75	37.55	37.74	6248
2016-06-24	36.16	36.91	36.16	36.31	13962
2016-06-27	36.26	36.26	35.27	35.39	77790
2016-06-28	35.83	35.98	35.66	35.95	21699
2016-06-29	36.39	36.69	36.37	36.66	9202
2016-06-30	36.87	37.18	36.87	37.16	4960
2016-07-01	37.43	37.43	37.22	37.26	5197
2016-07-05	36.92	36.93	36.79	36.93	6198
2016-07-06	36.71	37.15	36.71	37.14	5818
2016-07-07	37.27	37.28	37.16	37.21	1881
2016-07-08	37.55	37.85	37.55	37.85	2659
2016-07-11	38.06	38.06	38.06	38.06	586
2016-07-12	38.29	38.37	38.20	38.33	3793
2016-07-13	38.49	38.49	38.23	38.33	4771
2016-07-14	38.68	38.68	38.39	38.47	3094
2016-07-15	38.49	38.56	38.37	38.41	82977
2016-07-18	38.51	38.51	38.42	38.50	3636
2016-07-19	38.65	38.65	38.33	38.43	14068
2016-07-20	38.57	38.66	38.44	38.63	9202
2016-07-21	38.66	38.69	38.49	38.49	49736
2016-07-22	38.52	38.71	38.52	38.70	36449
2016-07-25	38.77	38.77	38.59	38.64	39350
2016-07-26	38.82	38.83	38.71	38.83	51491
2016-07-27	38.74	38.74	38.61	38.63	5196
2016-07-28	38.71	38.76	38.46	38.71	9339
2016-07-29	38.55	38.73	38.55	38.73	3816
2016-08-01	38.62	38.74	38.57	38.57	1266
2016-08-02	38.75	38.75	38.16	38.22	7669
2016-08-03	38.24	38.39	38.24	38.39	5543
2016-08-04	38.42	38.42	38.35	38.38	820
2016-08-05	38.75	38.75	38.70	38.73	5833
2016-08-08	38.88	38.88	38.67	38.67	6108
2016-08-09	38.73	38.78	38.67	38.68	4268
2016-08-10	38.68	38.71	38.59	38.66	20168
2016-08-11	38.90	38.91	38.75	38.89	9458
2016-08-12	38.95	38.95	38.77	38.83	5439
2016-08-15	39.02	39.08	39.02	39.03	158390
2016-08-16	38.79	38.91	38.79	38.79	23269
2016-08-17	38.66	38.77	38.58	38.77	7856
2016-08-18	38.79	38.92	38.79	38.90	28819
2016-08-19	38.76	39.02	38.76	39.00	11030
2016-08-22	38.88	39.00	38.88	38.99	5333
2016-08-23	39.24	39.26	39.15	39.15	11936
2016-08-24	39.25	39.25	38.88	38.90	5936
2016-08-25	38.93	39.04	38.90	38.92	23066
2016-08-26	39.03	39.15	38.72	38.73	8727
2016-08-29	39.02	39.10	39.02	39.03	5810
2016-08-30	39.07	39.07	38.92	39.01	6832
2016-08-31	38.95	38.98	38.81	38.93	50647
2016-09-01	39.01	39.01	38.71	38.83	28070
2016-09-02	39.11	39.14	39.07	39.12	7207
2016-09-06	39.24	39.24	38.99	39.08	7404
2016-09-07	39.13	39.13	39.00	39.07	14542
2016-09-08	39.07	39.07	38.92	38.96	9890
2016-09-09	38.72	38.72	37.97	37.97	11557
2016-09-12	37.75	38.54	37.68	38.54	10215
2016-09-13	38.25	38.25	37.87	37.93	23606
2016-09-14	38.00	38.10	37.78	37.85	13839
2016-09-15	37.85	38.30	37.85	38.26	10060
2016-09-16	38.27	38.27	37.96	38.07	17965
2016-09-19	38.27	38.38	38.18	38.19	10783
2016-09-20	38.46	38.46	38.13	38.15	14201
2016-09-21	38.43	38.58	38.18	38.55	13958
2016-09-22	38.81	38.86	38.73	38.85	13692
2016-09-23	38.88	38.88	38.64	38.65	7214
2016-09-26	38.40	38.46	38.35	38.35	13817
2016-09-27	38.39	38.57	38.38	38.54	9742
2016-09-28	38.77	38.77	38.40	38.69	12388
2016-09-29	38.67	38.70	38.26	38.34	20736
2016-09-30	38.43	38.72	38.43	38.69	12850
2016-10-03	38.46	38.58	38.39	38.49	7235
2016-10-04	38.50	38.50	38.18	38.26	10127
2016-10-05	38.45	38.56	38.45	38.48	18518
2016-10-06	38.33	38.53	38.33	38.52	11242
2016-10-07	38.67	38.67	38.21	38.34	4901
2016-10-10	38.44	38.63	38.44	38.46	6398
2016-10-11	38.44	38.44	37.81	37.96	22348
2016-10-12	38.06	38.15	37.95	38.12	15652
2016-10-13	37.89	37.98	37.63	37.91	21210
2016-10-14	38.19	38.22	37.97	37.99	17898
2016-10-17	37.99	38.03	37.83	37.86	11185
2016-10-18	37.99	38.12	37.99	38.06	12980
2016-10-19	38.14	38.18	37.97	38.14	20928
2016-10-20	38.02	38.13	37.91	38.04	5749
2016-10-21	37.85	38.04	37.85	38.03	5629
2016-10-24	38.32	38.35	38.19	38.22	3034
2016-10-25	38.20	38.20	37.94	37.97	16101
2016-10-26	37.91	38.02	37.86	37.91	12948
2016-10-27	37.84	37.84	37.68	37.69	29923
2016-10-28	37.76	37.98	37.67	37.75	9851
2016-10-31	37.89	37.93	37.80	37.90	16873
2016-11-01	38.12	38.12	37.40	37.65	100432
2016-11-02	37.60	37.64	37.44	37.50	9356
2016-11-03	37.45	37.56	37.28	37.28	40022
2016-11-04	37.40	37.56	37.32	37.44	7298
2016-11-07	37.86	38.06	37.83	37.99	22504
2016-11-08	38.04	38.33	37.92	38.29	19306
2016-11-09	37.89	38.74	37.81	38.60	86912
2016-11-10	38.84	39.00	38.65	38.88	63944
2016-11-11	38.83	38.95	38.75	38.89	13405
2016-11-14	39.09	39.31	39.09	39.27	27437
2016-11-15	39.42	39.45	39.15	39.42	31638
2016-11-16	39.40	39.40	39.26	39.33	16902
2016-11-17	39.43	39.63	39.42	39.62	71098
2016-11-18	39.68	39.68	39.47	39.55	48299
2016-11-21	39.74	39.76	39.62	39.75	93640
2016-11-22	39.89	39.95	39.79	39.95	36550
2016-11-23	39.93	40.04	39.88	40.04	23987
2016-11-25	40.21	40.23	40.17	40.23	8489
2016-11-28	40.20	40.20	39.98	39.98	26525
2016-11-29	40.12	40.23	40.08	40.11	56729
2016-11-30	40.11	40.25	39.89	39.95	32205
2016-12-01	39.86	39.99	39.70	39.70	21502
2016-12-02	39.87	39.88	39.71	39.77	20849
2016-12-05	40.04	40.08	39.78	40.05	21414
2016-12-06	40.16	40.28	40.02	40.28	73772
2016-12-07	40.32	40.84	40.25	40.78	35599
2016-12-08	40.87	41.07	40.78	40.99	42541
2016-12-09	41.24	41.24	40.94	41.05	31682
2016-12-12	41.35	41.35	40.86	40.91	20826
2016-12-13	40.99	41.02	40.89	40.98	55630
2016-12-14	41.11	41.11	40.57	40.58	14661
2016-12-15	40.74	40.91	40.69	40.79	23880
2016-12-16	40.91	40.91	40.62	40.67	13301
2016-12-19	40.85	40.86	40.71	40.78	26991
2016-12-20	41.02	41.02	40.87	40.94	19836
2016-12-21	40.99	40.99	40.87	40.90	30922
2016-12-22	40.97	40.97	40.60	40.66	29355
2016-12-23	40.79	40.79	40.70	40.75	48266
2016-12-27	40.84	40.97	40.82	40.89	19540
2016-12-28	41.17	41.17	40.45	40.47	19278
2016-12-29	40.58	40.66	40.45	40.51	11188
2016-12-30	40.68	40.68	40.26	40.33	15541
2017-01-03	40.46	40.73	40.38	40.60	38006
2017-01-04	40.88	41.02	40.85	40.99	21814
2017-01-05	40.83	40.98	40.66	40.80	19417
2017-01-06	40.99	41.02	40.81	40.93	17576
2017-01-09	41.13	41.13	40.70	40.72	20965
2017-01-10	40.81	40.95	40.77	40.83	25759
2017-01-11	41.01	41.01	40.69	40.97	38691
2017-01-12	41.01	41.01	40.56	40.86	20106
2017-01-13	41.11	41.12	40.94	40.98	34848
2017-01-17	41.04	41.04	40.72	40.78	50227
2017-01-18	40.96	40.96	40.78	40.93	19422
2017-01-19	41.06	41.06	40.66	40.77	14104
2017-01-20	40.72	40.95	40.72	40.84	217633
2017-01-23	41.01	41.01	40.64	40.79	14953
2017-01-24	41.03	41.24	40.90	41.17	282592
2017-01-25	41.36	41.51	41.36	41.51	33527
2017-01-26	41.62	41.62	41.39	41.43	22977
2017-01-27	41.56	41.56	41.29	41.34	21325
2017-01-30	41.08	41.11	40.82	41.10	24699
2017-01-31	41.19	41.19	40.96	41.18	81081
2017-02-01	41.05	41.32	40.99	41.07	17125
2017-02-02	41.09	41.25	41.00	41.15	65646
2017-02-03	41.43	41.52	41.34	41.49	77842
2017-02-06	41.24	41.52	41.24	41.39	24766
2017-02-07	41.53	41.53	41.33	41.42	31508
2017-02-08	41.42	41.49	41.33	41.47	18973
2017-02-09	41.55	41.81	41.55	41.77	27042
2017-02-10	41.91	41.97	41.77	41.93	16899
2017-02-13	42.15	42.16	42.05	42.09	18368
2017-02-14	41.94	42.21	41.94	42.15	19501
2017-02-15	42.16	42.44	42.16	42.40	37964
2017-02-16	42.52	42.52	42.26	42.41	14759
2017-02-17	42.45	42.50	42.26	42.50	69445
2017-02-21	42.67	42.78	42.62	42.77	36966
2017-02-22	42.82	42.82	42.60	42.72	60986
2017-02-23	42.92	42.93	42.54	42.62	39491
2017-02-24	42.68	42.80	42.49	42.79	21715
2017-02-27	42.85	42.92	42.79	42.92	19988
2017-02-28	42.94	42.94	42.69	42.71	25969
2017-03-01	43.10	43.36	43.10	43.28	61970
2017-03-02	43.36	43.36	42.98	43.00	91068
2017-03-03	43.01	43.04	42.85	43.02	38907
2017-03-06	43.00	43.00	42.74	42.86	416216
2017-03-07	42.88	42.88	42.60	42.63	43992
2017-03-08	42.70	42.78	42.60	42.60	36412
2017-03-09	42.79	42.79	42.45	42.61	140093
2017-03-10	42.84	42.87	42.60	42.76	77877
2017-03-13	42.83	42.89	42.74	42.89	20437
2017-03-14	42.91	42.91	42.62	42.75	42842
2017-03-15	42.72	43.20	42.72	43.14	103900
2017-03-16	43.25	43.25	43.02	43.05	47777
2017-03-17	43.22	43.22	43.00	43.10	96689
2017-03-20	43.08	43.22	42.85	42.91	26343
2017-03-21	43.08	43.08	42.28	42.29	19536
2017-03-22	42.34	42.42	42.20	42.40	24225
2017-03-23	42.38	42.66	42.36	42.41	159267
2017-03-24	42.50	42.60	42.22	42.34	66836
2017-03-27	42.14	42.35	41.74	42.29	21856
2017-03-28	42.33	42.64	42.19	42.56	118833
2017-03-29	42.48	42.59	42.46	42.57	31622
2017-03-30	42.57	42.76	42.57	42.74	19408
2017-03-31	42.65	42.80	42.65	42.70	15522
2017-04-03	42.58	42.73	42.28	42.48	56146
2017-04-04	42.45	42.49	42.33	42.39	36523
2017-04-05	42.57	42.74	42.19	42.23	29338
2017-04-06	42.29	42.50	42.11	42.42	23304
2017-04-07	42.28	42.48	42.28	42.39	34386
2017-04-10	42.32	42.59	42.31	42.43	14323
2017-04-11	42.41	42.53	42.15	42.53	14274
2017-04-12	42.44	42.44	42.12	42.20	85773
2017-04-13	42.05	42.25	41.91	41.92	27648
2017-04-17	42.07	42.26	41.96	42.24	31556
2017-04-18	42.16	42.20	42.03	42.19	19311
2017-04-19	42.43	42.43	42.20	42.24	28205
2017-04-20	42.44	42.70	42.31	42.64	32853
2017-04-21	42.75	42.75	42.47	42.59	33778
2017-04-24	43.25	43.25	43.00	43.08	68197
2017-04-25	43.33	43.36	43.22	43.28	38445
2017-04-26	43.31	43.48	43.25	43.31	41450
2017-04-27	43.55	43.55	43.27	43.39	39980
2017-04-28	43.31	43.35	43.08	43.15	58276
2017-05-01	43.38	43.38	43.07	43.18	44972
2017-05-02	43.36	43.36	43.07	43.16	34711
2017-05-03	43.16	43.16	42.95	43.10	21874
2017-05-04	43.27	43.27	43.01	43.19	18481
2017-05-05	43.35	43.38	43.20	43.37	19497
2017-05-08	43.43	43.43	43.23	43.26	22660
2017-05-09	43.42	43.42	43.24	43.29	32012
2017-05-10	43.19	43.54	43.19	43.33	17067
2017-05-11	43.29	43.29	42.96	43.22	31582
2017-05-12	43.18	43.18	42.97	42.99	141776
2017-05-15	43.15	43.32	43.15	43.29	16244
2017-05-16	43.37	43.37	43.10	43.15	305340
2017-05-17	42.92	42.92	42.48	42.48	29056
2017-05-18	42.46	42.78	42.35	42.63	37175
2017-05-19	42.65	43.07	42.65	42.92	23397
2017-05-22	43.08	43.24	42.99	43.24	33618
2017-05-23	43.36	43.36	43.17	43.26	335997
2017-05-24	43.32	43.35	43.23	43.35	12874
2017-05-25	43.49	43.67	43.40	43.61	15701
2017-05-26	43.62	43.64	43.57	43.62	42577
2017-05-30	43.59	43.60	43.47	43.57	48046
2017-05-31	43.86	43.86	43.44	43.65	55874
2017-06-01	43.81	44.06	43.70	44.06	24484
2017-06-02	44.11	44.29	44.06	44.19	75302
2017-06-05	44.43	44.43	44.10	44.11	17471
2017-06-06	44.29	44.29	43.90	43.90	18946
2017-06-07	44.04	44.04	43.88	43.99	45286
2017-06-08	44.05	44.15	43.94	44.06	24688
2017-06-09	44.20	44.33	44.01	44.13	7845
2017-06-12	44.11	44.14	43.94	44.10	28199
2017-06-13	44.18	44.32	44.14	44.30	33170
2017-06-14	44.22	44.36	44.15	44.32	15951
2017-06-15	43.94	44.27	43.94	44.21	17888
2017-06-16	44.27	44.27	44.01	44.22	21738
2017-06-19	44.42	44.57	44.36	44.57	29091
2017-06-20	44.38	44.50	44.21	44.22	40236
2017-06-21	44.27	44.27	44.01	44.09	26650
2017-06-22	43.98	44.14	43.96	44.03	16536
2017-06-23	43.94	44.33	43.94	44.09	56382
2017-06-26	44.35	44.35	44.13	44.25	15302
2017-06-27	44.11	44.24	43.92	43.92	34339
2017-06-28	44.19	44.35	44.11	44.31	53747
2017-06-29	44.37	44.37	43.68	43.93	83307
2017-06-30	44.10	44.20	44.01	44.17	15476
2017-07-03	44.38	44.38	44.21	44.22	13560
2017-07-05	44.31	44.31	44.07	44.24	125047
2017-07-06	44.07	44.12	43.77	43.82	203727
2017-07-07	43.81	44.22	43.81	44.16	17717
2017-07-10	44.14	44.22	44.11	44.13	155218
2017-07-11	44.17	44.17	43.90	44.10	13360
2017-07-12	44.38	44.42	44.31	44.35	23426
2017-07-13	44.38	44.44	44.26	44.44	123921
2017-07-14	44.47	44.65	44.41	44.58	18889
2017-07-17	44.55	44.66	44.48	44.61	13121
2017-07-18	44.52	44.53	44.42	44.53	14721
2017-07-19	44.72	44.75	44.60	44.75	19550
2017-07-20	44.95	44.95	44.61	44.74	26387
2017-07-21	44.92	44.98	44.59	44.77	19882
2017-07-24	44.77	44.79	44.67	44.76	17461
2017-07-25	44.99	44.99	44.83	44.92	14065
2017-07-26	44.83	44.88	44.74	44.78	49395
2017-07-27	44.87	44.91	44.49	44.64	26443
2017-07-28	44.53	44.64	44.50	44.64	24966
2017-07-31	44.63	44.73	44.59	44.61	39446
2017-08-01	44.81	44.81	44.67	44.78	39399
2017-08-02	44.42	44.76	44.42	44.70	91787
2017-08-03	44.74	44.74	44.56	44.67	83153
2017-08-04	44.44	44.83	44.44	44.71	56829
2017-08-07	44.75	44.82	44.70	44.81	19474
2017-08-08	44.75	44.93	44.65	44.66	18298
2017-08-09	44.75	44.75	44.47	44.59	14860
2017-08-10	44.76	44.76	43.97	43.97	41151
2017-08-11	44.17	44.17	43.98	44.04	34811
2017-08-14	44.28	44.52	44.28	44.48	31959
2017-08-15	44.37	44.47	44.33	44.34	27390
2017-08-16	44.41	44.63	44.40	44.51	31924
2017-08-17	44.47	44.47	43.81	43.83	85071
2017-08-18	43.86	43.93	43.67	43.83	16865
2017-08-21	43.90	43.90	43.63	43.79	18454
2017-08-22	43.99	44.21	43.92	44.21	50572
2017-08-23	44.10	44.12	43.99	44.07	52228
2017-08-24	44.07	44.10	43.94	43.97	40267
2017-08-25	44.05	44.18	44.05	44.11	22013
2017-08-28	44.21	44.22	44.00	44.07	33893
2017-08-29	43.88	44.07	43.85	44.06	19304
2017-08-30	44.10	44.33	44.07	44.29	27128
2017-08-31	44.43	44.61	44.42	44.57	26826
2017-09-01	44.77	44.77	44.62	44.65	18455
2017-09-05	44.41	44.56	44.11	44.28	87870
2017-09-06	44.43	44.43	44.29	44.34	24212
2017-09-07	44.26	44.26	44.10	44.19	25779
2017-09-08	44.11	44.40	44.11	44.36	43178
2017-09-11	44.67	44.82	44.67	44.76	28389
2017-09-12	44.90	44.97	44.86	44.97	21377
2017-09-13	44.99	44.99	44.89	44.91	55033
2017-09-14	44.81	44.88	44.81	44.83	17461
2017-09-15	44.87	44.94	44.84	44.94	12771
2017-09-18	45.09	45.11	45.01	45.11	104059
2017-09-19	45.17	45.17	45.04	45.08	35126
2017-09-20	45.13	45.20	45.01	45.20	95712
2017-09-21	45.03	45.16	45.03	45.12	106423
2017-09-22	45.09	45.24	45.08	45.24	14142
2017-09-25	44.97	45.23	44.97	45.17	14455
2017-09-26	45.39	45.39	45.23	45.23	9468
2017-09-27	45.36	45.51	45.24	45.43	23744
2017-09-28	45.40	45.50	45.33	45.50	20295
2017-09-29	45.59	45.66	45.45	45.65	19091
2017-10-02	45.73	45.91	45.69	45.91	30135
2017-10-03	45.89	46.00	45.85	46.00	87699
2017-10-04	46.18	46.18	45.95	46.08	53059
2017-10-05	46.23	46.29	46.14	46.25	43196
2017-10-06	46.21	46.22	46.13	46.19	17518
2017-10-09	46.33	46.33	46.05	46.10	15632
2017-10-10	46.23	46.29	46.14	46.21	27995
2017-10-11	46.22	46.26	46.18	46.23	21685
2017-10-12	46.16	46.34	46.16	46.29	16759
2017-10-13	46.39	46.39	46.28	46.28	14816
2017-10-16	46.41	46.41	46.20	46.32	22783
2017-10-17	46.38	46.38	46.15	46.19	22132
2017-10-18	46.33	46.38	46.25	46.35	17474
2017-10-19	46.27	46.40	46.11	46.39	220525
2017-10-20	46.65	46.76	46.62	46.70	18137
2017-10-23	46.84	46.84	46.67	46.67	34968
2017-10-24	46.79	46.79	46.67	46.73	15642
2017-10-25	46.76	46.76	46.23	46.48	28772
2017-10-26	46.68	46.77	46.61	46.68	16690
2017-10-27	46.76	46.81	46.56	46.81	47209
2017-10-30	46.85	46.85	46.48	46.53	25104
2017-10-31	46.56	46.72	46.56	46.67	26443
2017-11-01	46.69	46.86	46.58	46.59	16615
2017-11-02	46.68	46.76	46.53	46.72	13459
2017-11-03	46.84	46.84	46.64	46.80	23839
2017-11-06	46.67	46.86	46.67	46.83	23593
2017-11-07	46.85	46.94	46.52	46.74	16274
2017-11-08	46.94	46.94	46.67	46.86	80947
2017-11-09	46.50	46.65	46.35	46.58	34050
2017-11-10	46.51	46.61	46.43	46.60	19293
2017-11-13	46.45	46.73	46.45	46.69	9940
2017-11-14	46.61	46.76	46.54	46.74	30503
2017-11-15	46.63	46.63	46.39	46.50	24927
2017-11-16	46.88	47.00	46.72	46.93	21338
2017-11-17	47.18	47.18	46.84	46.92	45188
2017-11-20	47.00	47.09	46.95	47.07	29337
2017-11-21	47.28	47.35	47.24	47.32	25896
2017-11-22	47.39	47.39	47.22	47.27	89039
2017-11-24	47.25	47.34	47.24	47.29	4518
2017-11-27	47.27	47.41	47.27	47.37	40143
2017-11-28	47.52	47.94	47.46	47.92	15689
2017-11-29	48.05	48.24	48.05	48.19	78669
2017-11-30	48.45	48.74	48.31	48.61	32546
2017-12-01	48.69	48.69	47.77	48.44	21170
2017-12-04	48.51	48.89	48.51	48.56	112576
2017-12-05	48.59	48.59	48.22	48.26	29509
2017-12-06	48.25	48.31	47.92	48.21	23253
2017-12-07	48.19	48.48	48.19	48.45	81460
2017-12-08	48.65	48.72	48.52	48.72	81175
2017-12-11	48.84	48.84	48.59	48.69	25495
2017-12-12	48.56	48.76	48.56	48.64	33273
2017-12-13	48.71	48.82	48.57	48.60	52436
2017-12-14	48.87	48.87	48.29	48.29	42882
2017-12-15	48.45	48.89	48.45	48.76	53733
2017-12-18	48.74	49.17	48.74	49.10	19625
2017-12-19	49.20	49.20	48.97	49.00	44436
2017-12-20	49.26	49.26	48.94	48.97	19821
2017-12-21	48.98	49.08	48.93	48.94	26076
2017-12-22	48.84	48.88	48.69	48.87	58205
2017-12-26	48.84	48.95	48.78	48.84	19618
2017-12-27	48.76	48.96	48.76	48.89	47127
2017-12-28	48.84	48.97	48.83	48.92	11754
2017-12-29	49.24	49.42	48.78	48.78	128154
2018-01-02	49.02	49.02	48.83	48.99	44190
2018-01-03	49.00	49.26	49.00	49.25	83689
2018-01-04	49.44	49.55	49.39	49.46	35936
2018-01-05	49.53	49.69	49.50	49.66	31327
2018-01-08	49.75	49.90	49.62	49.90	62681
2018-01-09	49.64	50.15	49.64	50.00	40078
2018-01-10	49.88	49.94	49.78	49.86	38660
2018-01-11	50.07	50.29	49.97	50.29	45099
2018-01-12	50.41	50.57	50.34	50.57	101158
2018-01-16	51.00	51.00	50.21	50.37	32791
2018-01-17	50.53	50.88	50.48	50.78	21299
2018-01-18	50.81	50.87	50.62	50.67	64971
2018-01-19	50.84	51.08	50.79	51.08	26710
2018-01-22	51.14	51.34	51.05	51.31	54337
2018-01-23	51.37	51.46	51.23	51.44	59835
2018-01-24	51.45	51.66	51.16	51.41	84626
2018-01-25	51.76	51.77	51.33	51.50	28201
2018-01-26	51.83	51.98	51.53	51.96	80899
2018-01-29	51.89	52.01	51.65	51.71	35559
2018-01-30	51.46	51.46	51.15	51.24	35001
2018-01-31	51.53	51.53	50.91	51.08	49359
2018-02-01	50.97	51.27	50.95	51.01	263761
2018-02-02	50.95	50.95	50.07	50.20	216796
2018-02-05	49.93	50.13	48.21	48.21	52062
2018-02-06	47.45	48.96	47.29	48.73	233843
2018-02-07	48.99	49.40	48.77	48.90	47328
2018-02-08	48.94	48.94	47.22	47.22	72095
2018-02-09	47.77	47.97	46.38	47.66	169700
2018-02-12	48.21	48.61	47.79	48.32	68421
2018-02-13	47.93	48.53	47.93	48.46	39643
2018-02-14	48.10	49.20	48.10	49.20	33911
2018-02-15	49.64	49.67	49.09	49.65	73211
2018-02-16	49.68	50.11	49.62	49.82	60691
2018-02-20	49.47	49.82	49.30	49.30	21271
2018-02-21	49.24	50.02	49.24	49.29	36368
2018-02-22	49.64	49.66	49.13	49.13	21784
2018-02-23	49.62	49.83	49.33	49.83	60546
2018-02-26	50.10	50.30	49.84	50.24	26457
2018-02-27	50.35	50.50	49.75	49.75	34251
2018-02-28	49.92	50.02	49.16	49.16	57178
2018-03-01	49.40	49.40	48.46	48.73	53519
2018-03-02	48.24	49.01	48.24	49.01	48248
2018-03-05	48.86	49.65	48.48	49.52	17281
2018-03-06	49.35	49.80	49.35	49.77	43551
2018-03-07	49.18	49.80	49.18	49.72	34529
2018-03-08	49.91	49.93	49.61	49.83	45991
2018-03-09	50.07	50.70	50.07	50.70	61126
2018-03-12	50.80	50.80	50.49	50.62	22203
2018-03-13	50.88	50.88	50.32	50.36	29705
2018-03-14	50.35	50.48	50.05	50.08	15571
2018-03-15	50.35	50.35	49.95	50.09	27717
2018-03-16	50.04	50.35	50.04	50.34	25721
2018-03-19	50.12	50.12	49.51	49.76	67318
2018-03-20	50.09	50.09	49.84	49.90	41895
2018-03-21	49.98	50.23	49.89	50.09	26498
2018-03-22	49.96	49.96	48.67	48.73	40770
2018-03-23	49.05	49.05	47.83	47.85	78124
2018-03-26	48.50	48.94	48.03	48.87	40141
2018-03-27	49.20	49.20	48.17	48.31	44617
2018-03-28	48.42	48.48	48.07	48.29	29047
2018-03-29	48.37	49.15	48.37	48.89	22604
2018-04-02	48.84	48.84	47.42	47.85	98746
2018-04-03	48.18	48.45	47.89	48.36	144194
2018-04-04	47.94	48.96	47.71	48.96	42473
2018-04-05	48.86	49.37	48.86	49.29	45188
2018-04-06	49.01	49.03	47.82	48.21	59402
2018-04-09	48.39	48.87	48.21	48.21	27227
2018-04-10	48.92	48.98	48.65	48.93	20211
2018-04-11	48.67	48.88	48.55	48.62	25632
2018-04-12	48.74	49.09	48.74	48.95	157836
2018-04-13	49.18	49.18	48.61	48.79	45907
2018-04-16	49.18	49.42	49.01	49.33	24574
2018-04-17	49.48	49.68	49.42	49.59	49971
2018-04-18	49.84	49.92	49.71	49.72	95306
2018-04-19	49.77	49.77	49.32	49.49	82466
2018-04-20	49.57	49.57	49.07	49.21	30322
2018-04-23	49.47	49.47	49.08	49.28	39066
2018-04-24	49.53	49.55	48.47	48.79	29497
2018-04-25	48.92	49.03	48.50	48.87	94168
2018-04-26	49.03	49.19	48.76	49.02	30396
2018-04-27	49.20	49.20	48.86	49.08	26770
2018-04-30	49.28	49.28	48.60	48.60	110546
2018-05-01	48.62	48.62	48.15	48.58	31717
2018-05-02	48.78	48.78	48.22	48.22	33230
2018-05-03	48.00	48.26	47.51	48.12	65429
2018-05-04	47.98	48.83	47.97	48.66	15331
2018-05-07	48.94	48.97	48.67	48.81	38378
2018-05-08	48.78	48.93	48.73	48.89	51347
2018-05-09	49.03	49.26	48.85	49.17	40477
2018-05-10	49.48	49.64	49.24	49.53	82558
2018-05-11	49.66	49.77	49.53	49.63	44852
2018-05-14	49.79	49.84	49.48	49.60	67263
2018-05-15	49.19	49.48	49.19	49.37	33045
2018-05-16	49.49	49.75	49.46	49.56	92557
2018-05-17	49.66	49.89	49.65	49.73	21263
2018-05-18	49.81	49.81	49.67	49.71	130451
2018-05-21	50.09	50.11	49.94	50.03	71653
2018-05-22	50.20	50.20	49.77	49.77	108294
2018-05-23	49.69	49.83	49.55	49.83	44480
2018-05-24	49.82	49.92	49.53	49.88	63727
2018-05-25	49.76	49.92	49.71	49.80	40235
2018-05-29	49.55	49.60	49.10	49.29	28658
2018-05-30	49.54	50.05	49.54	49.95	52226
2018-05-31	50.15	50.15	49.32	49.40	53000
2018-06-01	49.75	49.87	49.69	49.77	58879
2018-06-04	50.03	50.03	49.85	50.02	26943
2018-06-05	50.19	50.19	49.90	50.11	46263
2018-06-06	50.42	50.48	50.02	50.46	58896
2018-06-07	50.71	50.71	50.33	50.48	40101
2018-06-08	50.22	50.74	50.22	50.74	59036
2018-06-11	50.79	50.85	50.74	50.78	36180
2018-06-12	50.86	50.92	50.72	50.85	27970
2018-06-13	50.84	50.95	50.59	50.59	29136
2018-06-14	50.72	50.74	50.48	50.59	31042
2018-06-15	50.17	50.72	50.17	50.71	63052
2018-06-18	50.54	50.66	50.41	50.63	55617
2018-06-19	50.12	50.47	50.07	50.40	64808
2018-06-20	50.39	50.63	50.39	50.54	56779
2018-06-21	50.55	50.55	50.13	50.22	39336
2018-06-22	50.64	50.64	50.22	50.22	59820
2018-06-25	50.08	50.08	49.36	49.69	251371
2018-06-26	49.77	49.83	49.58	49.67	62947
2018-06-27	49.62	49.90	49.19	49.21	40843
2018-06-28	49.17	49.43	48.99	49.31	51023
2018-06-29	49.51	49.76	49.42	49.42	123625
2018-07-02	49.43	49.43	48.99	49.42	157604
2018-07-03	49.81	49.81	49.37	49.37	26272
2018-07-05	49.82	49.82	49.35	49.73	28657
2018-07-06	49.88	50.15	49.66	50.06	16718
2018-07-09	50.11	50.53	50.11	50.52	84752
2018-07-10	50.73	50.73	50.39	50.54	24368
2018-07-11	50.17	50.42	50.16	50.25	21872
2018-07-12	50.67	50.67	50.20	50.45	33755
2018-07-13	50.72	50.72	50.46	50.51	34799
2018-07-16	50.57	50.57	50.33	50.35	82651
2018-07-17	50.31	50.60	50.31	50.55	95552
2018-07-18	50.61	50.79	50.55	50.79	27866
2018-07-19	50.73	50.90	50.53	50.80	35851
2018-07-20	50.63	50.85	50.63	50.70	23318
2018-07-23	50.57	50.80	50.57	50.73	26892
2018-07-24	50.99	51.01	50.38	50.57	41476
2018-07-25	50.62	50.92	50.44	50.90	50008
2018-07-26	50.93	51.17	50.93	51.04	81790
2018-07-27	51.21	51.21	50.67	50.79	30056
2018-07-30	50.82	50.82	50.47	50.47	58341
2018-07-31	50.83	50.91	50.63	50.84	26548
2018-08-01	51.04	51.04	50.50	50.59	50030
2018-08-02	50.49	50.93	50.33	50.93	33168
2018-08-03	51.06	51.09	50.91	51.08	21075
2018-08-06	51.26	51.35	50.99	51.28	165484
2018-08-07	51.53	51.57	51.39	51.48	28768
2018-08-08	51.54	51.54	51.30	51.42	47897
2018-08-09	51.52	51.57	51.37	51.37	133861
2018-08-10	51.22	51.27	51.01	51.12	27285
2018-08-13	51.19	51.24	50.76	50.90	38719
2018-08-14	51.19	51.39	50.83	51.33	31896
2018-08-15	51.06	51.11	50.66	50.96	60600
2018-08-16	51.10	51.54	51.10	51.39	36146
2018-08-17	51.45	51.68	51.36	51.63	37883
2018-08-20	51.95	51.95	51.71	51.83	57125
2018-08-21	51.97	52.18	51.97	52.08	48999
2018-08-22	52.29	52.29	51.88	51.93	96282
2018-08-23	51.92	51.92	51.72	51.78	17680
2018-08-24	51.74	52.07	51.74	52.02	21618
2018-08-27	52.13	52.40	52.13	52.30	53340
2018-08-28	52.31	52.43	52.13	52.27	31060
2018-08-29	52.37	52.50	52.20	52.44	28642
2018-08-30	52.39	52.39	52.04	52.16	31724
2018-08-31	52.09	52.24	52.00	52.24	39532
2018-09-04	52.02	52.32	52.02	52.30	46065
2018-09-05	52.07	52.35	52.06	52.29	28453
2018-09-06	52.43	52.45	52.12	52.25	26484
2018-09-07	51.98	52.22	51.90	52.02	33436
2018-09-10	52.26	52.30	52.14	52.21	89686
2018-09-11	52.19	52.39	52.05	52.24	44343
2018-09-12	52.26	52.26	52.02	52.22	24175
2018-09-13	52.45	52.45	52.24	52.34	35697
2018-09-14	52.57	52.58	52.38	52.55	44539
2018-09-17	52.60	52.60	52.15	52.15	13891
2018-09-18	52.06	52.46	52.06	52.39	24931
2018-09-19	52.10	52.54	52.10	52.29	26152
2018-09-20	52.55	52.62	52.39	52.58	46810
2018-09-21	52.94	52.94	52.52	52.56	35740
2018-09-24	52.56	52.56	52.13	52.23	24384
2018-09-25	52.36	52.36	52.04	52.05	31654
2018-09-26	51.89	52.18	51.85	51.85	42368
2018-09-27	51.88	52.00	51.72	51.78	28780
2018-09-28	51.75	51.89	51.71	51.79	51600
2018-10-01	52.22	52.22	51.53	51.63	99140
2018-10-02	51.71	51.84	51.49	51.55	61563
2018-10-03	51.64	51.86	51.57	51.60	35429
2018-10-04	51.62	51.62	51.06	51.28	37507
2018-10-05	51.35	51.43	50.74	50.99	25131
2018-10-08	50.86	51.09	50.66	51.07	27052
2018-10-09	50.83	51.03	50.63	50.65	71036
2018-10-10	50.78	50.78	49.24	49.30	63235
2018-10-11	49.16	49.56	48.20	48.26	56769
2018-10-12	48.94	48.94	47.95	48.57	73277
2018-10-15	48.50	48.89	48.50	48.61	33934
2018-10-16	48.95	49.53	48.62	49.51	95720
2018-10-17	49.57	49.57	48.88	49.24	52118
2018-10-18	49.20	49.56	48.53	48.70	52131
2018-10-19	49.03	49.04	48.49	48.58	23817
2018-10-22	48.73	48.73	48.21	48.33	65422
2018-10-23	47.45	48.14	47.15	47.92	59648
2018-10-24	47.97	47.98	46.54	46.54	94933
2018-10-25	46.84	47.44	46.70	47.14	120928
2018-10-26	46.70	46.95	46.14	46.51	57223
2018-10-29	47.13	47.41	45.93	46.48	55900
2018-10-30	46.67	47.41	46.56	47.36	119105
2018-10-31	47.71	48.10	47.64	47.71	72324
2018-11-01	48.01	48.38	47.83	48.35	118066
2018-11-02	48.51	48.88	47.96	48.19	125651
2018-11-05	48.19	48.57	48.12	48.44	214054
2018-11-06	48.22	48.80	48.22	48.72	53721
2018-11-07	49.26	49.58	48.96	49.58	107826
2018-11-08	49.65	49.65	49.27	49.44	51735
2018-11-09	49.34	49.34	48.83	49.14	22012
2018-11-12	49.09	49.09	48.49	48.49	20952
2018-11-13	48.54	48.86	48.31	48.44	143275
2018-11-14	48.73	48.75	47.83	48.00	41235
2018-11-15	47.80	48.50	47.57	48.44	30691
2018-11-16	48.55	48.77	48.29	48.61	38325
2018-11-19	48.64	48.75	47.84	48.01	68998
2018-11-20	47.34	47.91	47.10	47.23	104185
2018-11-21	47.38	47.89	47.35	47.58	28005
2018-11-23	47.05	47.70	47.05	47.44	12471
2018-11-26	47.95	48.07	47.73	48.07	155300
2018-11-27	47.91	47.99	47.70	47.92	70239
2018-11-28	48.15	48.81	47.83	48.81	55610
2018-11-29	48.70	48.97	48.51	48.68	101625
2018-11-30	48.65	49.02	48.65	48.94	73023
2018-12-03	49.73	49.77	48.97	49.36	66846
2018-12-04	49.42	49.42	47.72	47.76	231578
2018-12-06	46.95	47.64	46.36	47.49	296070
2018-12-07	47.53	47.85	46.41	46.66	74140
2018-12-10	46.65	46.65	45.60	46.47	72307
2018-12-11	46.54	47.08	46.04	46.23	109358
2018-12-12	46.78	47.13	46.59	46.65	50043
2018-12-13	46.77	46.98	46.12	46.29	141323
2018-12-14	45.80	46.30	45.52	45.69	111351
2018-12-17	45.51	45.61	44.56	44.72	52836
2018-12-18	44.96	45.28	44.42	44.70	86934
2018-12-19	44.42	45.18	43.67	43.86	260163
2018-12-20	43.55	43.95	42.81	43.17	236589
2018-12-21	43.54	43.91	42.47	42.51	441000
2018-12-24	42.40	42.40	41.41	41.41	87028
2018-12-26	41.69	43.27	41.31	43.27	296509
2018-12-27	42.53	43.71	42.18	43.71	291956
2018-12-28	43.83	44.08	43.39	43.60	350880
2018-12-31	43.68	43.98	43.47	43.98	550880
2019-01-02	43.44	44.02	43.34	43.66	208169
2019-01-03	43.62	43.68	43.00	43.03	61953
2019-01-04	43.40	44.58	43.40	44.46	92767
2019-01-07	44.47	45.10	44.36	44.81	95037
2019-01-08	45.19	45.29	44.79	45.23	159485
2019-01-09	45.45	45.74	45.32	45.56	81254
2019-01-10	45.23	45.90	45.23	45.83	101271
2019-01-11	45.78	45.93	45.56	45.91	41687
2019-01-14	45.58	45.87	45.58	45.63	65248
2019-01-15	45.76	46.03	45.72	46.00	165802
2019-01-16	45.98	46.32	45.98	46.26	41059
2019-01-17	46.14	46.80	46.14	46.60	50144
2019-01-18	46.94	47.42	46.83	47.35	177797
2019-01-22	47.03	47.10	46.55	46.76	116171
2019-01-23	46.74	47.07	46.44	46.84	73816
2019-01-24	46.70	47.08	46.70	46.94	59385
2019-01-25	47.44	47.48	47.27	47.35	202634
2019-01-28	46.92	47.20	46.87	47.14	80028
2019-01-29	47.18	47.34	47.12	47.26	130749
2019-01-30	47.47	47.78	47.18	47.65	40580
2019-01-31	47.71	48.02	47.60	47.99	149904
2019-02-01	48.05	48.24	47.94	48.17	125292
2019-02-04	48.12	48.48	47.98	48.44	134177
2019-02-05	48.41	48.68	48.41	48.68	51478
2019-02-06	48.69	48.69	48.52	48.63	178584
2019-02-07	48.42	48.57	48.09	48.42	28433
2019-02-08	48.22	48.45	48.08	48.45	73617
2019-02-11	48.52	48.66	48.52	48.65	48042
2019-02-12	48.94	49.35	48.93	49.25	38512
2019-02-13	49.49	49.51	49.26	49.43	56667
2019-02-14	49.13	49.46	49.09	49.44	31800
2019-02-15	49.56	49.84	49.42	49.81	107084
2019-02-19	49.79	50.07	49.73	49.96	121709
2019-02-20	49.97	50.17	49.88	50.13	124640
2019-02-21	50.12	50.19	49.86	49.98	66092
2019-02-22	50.08	50.31	50.08	50.31	40219
2019-02-25	50.50	50.62	50.20	50.27	141640
2019-02-26	50.26	50.30	50.09	50.09	29368
2019-02-27	49.92	50.21	49.90	50.11	91371
2019-02-28	50.16	50.21	49.99	50.07	35347
2019-03-01	50.41	50.53	50.09	50.41	46826
2019-03-04	50.48	50.71	49.74	50.07	46913
2019-03-05	50.14	50.17	49.89	49.99	43647
2019-03-06	50.12	50.12	49.53	49.53	130461
2019-03-07	49.52	49.52	48.94	49.07	70139
2019-03-08	48.97	49.00	48.68	49.00	136239
2019-03-11	49.09	49.51	49.09	49.50	36322
2019-03-12	49.70	49.75	49.50	49.60	32325
2019-03-13	49.73	50.04	49.73	49.88	63485
2019-03-14	49.82	49.91	49.71	49.80	32296
2019-03-15	49.93	50.18	49.87	49.96	38523
2019-03-18	49.98	50.26	49.98	50.24	28921
2019-03-19	50.43	50.45	49.96	50.08	25826
2019-03-20	49.99	50.26	49.54	49.67	42846
2019-03-21	49.48	50.34	49.48	50.25	24210
2019-03-22	50.01	50.01	49.25	49.25	41310
2019-03-25	49.16	49.47	49.05	49.28	39456
2019-03-26	49.50	49.80	49.40	49.69	47234
2019-03-27	49.61	49.82	49.26	49.59	70468
2019-03-28	49.67	49.93	49.47	49.89	68546
2019-03-29	50.17	50.26	50.03	50.19	30148
2019-04-01	50.83	50.84	50.58	50.84	120601
2019-04-02	50.79	50.84	50.64	50.77	66052
2019-04-03	51.05	51.08	50.79	50.93	113171
2019-04-04	50.99	51.05	50.88	51.00	49227
2019-04-05	51.11	51.33	51.11	51.29	36799
2019-04-08	51.21	51.40	51.12	51.40	22384
2019-04-09	51.32	51.32	50.95	51.01	45494
2019-04-10	51.13	51.30	50.98	51.23	56305
2019-04-11	51.32	51.43	51.24	51.40	78238
2019-04-12	51.67	51.83	51.60	51.78	136766
2019-04-15	51.84	51.84	51.63	51.74	124208
2019-04-16	51.77	51.81	51.51	51.64	94803
2019-04-17	51.77	51.77	51.35	51.42	30480
2019-04-18	51.43	51.59	51.25	51.49	65965
2019-04-22	51.39	51.45	51.35	51.43	26912
2019-04-23	51.52	51.96	51.52	51.93	78482
2019-04-24	51.88	52.10	51.88	51.94	51984
2019-04-25	51.79	51.79	51.39	51.69	41105
2019-04-26	51.58	51.94	51.58	51.90	15404
2019-04-29	52.00	52.10	51.96	51.96	28380
2019-04-30	51.97	52.16	51.76	52.16	57833
2019-05-01	52.21	52.21	51.59	51.59	27472
2019-05-02	51.59	51.81	51.33	51.68	24413
2019-05-03	51.85	52.19	51.85	52.15	19729
2019-05-06	51.33	52.03	51.33	51.99	29972
2019-05-07	51.58	51.59	50.88	51.20	33364
2019-05-08	51.18	51.34	50.98	51.09	55789
2019-05-09	50.62	51.06	50.43	51.01	35159
2019-05-10	50.84	51.26	50.34	51.26	31964
2019-05-13	50.41	50.41	49.76	50.03	43109
2019-05-14	50.17	50.70	49.92	50.44	58465
2019-05-15	50.08	50.65	50.08	50.53	30297
2019-05-16	50.61	51.19	50.61	50.96	26118
2019-05-17	50.59	51.01	50.55	50.63	86252
2019-05-20	50.32	50.58	50.25	50.41	64739
2019-05-21	50.60	50.96	50.60	50.89	36964
2019-05-22	50.66	50.84	50.60	50.72	48374
2019-05-23	50.32	50.32	49.78	50.08	60442
2019-05-24	50.34	50.35	50.07	50.23	16859
2019-05-28	50.22	50.39	49.72	49.76	54833
2019-05-29	49.56	49.56	49.20	49.49	47872
2019-05-30	49.63	49.80	49.40	49.58	20301
2019-05-31	49.10	49.25	48.95	49.09	20893
2019-06-03	49.12	49.49	49.09	49.36	622436
2019-06-04	49.74	50.48	49.73	50.48	89368
2019-06-05	50.60	50.87	50.36	50.85	77067
2019-06-06	50.90	51.26	50.79	51.13	31882
2019-06-07	51.27	51.67	51.27	51.47	58549
2019-06-10	51.68	51.96	51.64	51.69	40038
2019-06-11	51.93	52.03	51.38	51.55	46386
2019-06-12	51.47	51.59	51.40	51.47	56823
2019-06-13	51.52	51.72	51.46	51.63	92117
2019-06-14	51.64	51.64	51.37	51.51	41542
2019-06-17	51.37	51.60	51.32	51.32	22352
2019-06-18	51.59	52.05	51.59	51.84	36228
2019-06-19	51.90	52.08	51.76	52.01	20866
2019-06-20	52.42	52.47	52.11	52.47	60386
2019-06-21	52.35	52.47	52.26	52.38	30308
2019-06-24	52.38	52.38	52.12	52.12	18485
2019-06-25	52.17	52.17	51.80	51.82	23076
2019-06-26	51.99	51.99	51.66	51.67	33445
2019-06-27	51.70	52.02	51.70	51.99	22718
2019-06-28	52.14	52.46	52.14	52.46	29995
2019-07-01	52.98	53.12	52.63	52.83	599977
2019-07-02	52.88	52.88	52.65	52.81	21286
2019-07-03	53.00	53.28	53.00	53.28	25930
2019-07-05	53.03	53.24	52.85	53.24	21973
2019-07-08	53.06	53.12	52.83	52.91	35885
2019-07-09	52.59	52.90	52.59	52.90	25773
2019-07-10	53.13	53.16	52.87	52.92	21099
2019-07-11	52.97	53.08	52.81	53.08	46119
2019-07-12	53.16	53.48	53.16	53.48	43716
2019-07-15	53.59	53.59	53.28	53.39	43193
2019-07-16	53.48	53.48	53.29	53.37	21650
2019-07-17	53.22	53.22	52.90	52.90	58876
2019-07-18	52.95	53.23	52.84	53.14	29044
2019-07-19	53.19	53.34	52.94	52.94	33059
2019-07-22	53.00	53.06	52.86	52.92	34995
2019-07-23	53.16	53.36	52.86	53.35	26604
2019-07-24	53.23	53.72	53.23	53.71	75285
2019-07-25	53.56	53.68	53.40	53.45	27748
2019-07-26	53.51	53.85	53.51	53.83	28648
2019-07-29	53.76	53.76	53.61	53.68	16500
2019-07-30	53.41	53.66	53.33	53.66	29296
2019-07-31	53.69	53.69	53.01	53.08	49575
2019-08-01	53.07	53.53	52.36	52.51	78124
2019-08-02	52.42	52.42	51.82	52.09	43404
2019-08-05	51.37	51.37	50.32	50.60	81719
2019-08-06	50.76	51.29	50.62	51.24	123193
2019-08-07	50.67	51.54	50.38	51.43	99669
2019-08-08	51.69	52.40	51.69	52.40	24686
2019-08-09	52.27	52.34	51.82	52.06	25418
2019-08-12	51.86	51.86	51.20	51.31	131862
2019-08-13	51.30	52.24	51.30	51.95	37920
2019-08-14	51.23	51.42	50.42	50.46	84777
2019-08-15	50.64	50.71	50.27	50.58	44811
2019-08-16	50.84	51.45	50.84	51.36	21541
2019-08-19	51.96	52.02	51.81	51.97	18973
2019-08-20	51.86	51.86	51.54	51.54	82031
2019-08-21	51.91	51.98	51.82	51.94	55644
2019-08-22	52.03	52.17	51.66	51.93	18741
2019-08-23	51.74	51.94	50.48	50.63	51495
2019-08-26	50.95	51.10	50.69	51.05	80958
2019-08-27	51.30	51.36	50.76	50.90	37196
2019-08-28	50.71	51.28	50.63	51.27	24469
2019-08-29	51.68	52.03	51.62	51.95	43056
2019-08-30	52.15	52.22	51.86	51.95	16888
2019-09-03	51.61	51.75	51.33	51.59	56110
2019-09-04	51.94	52.10	51.85	52.08	22240
2019-09-05	52.60	52.96	52.60	52.81	49585
2019-09-06	52.88	53.06	52.85	52.85	46260
2019-09-09	53.01	53.01	52.77	52.88	17917
2019-09-10	52.73	52.85	52.43	52.73	35863
2019-09-11	52.87	53.26	52.78	53.26	22194
2019-09-12	53.31	53.53	53.18	53.36	56796
2019-09-13	53.54	53.62	53.32	53.39	44291
2019-09-16	53.26	53.35	53.10	53.31	16836
2019-09-17	53.20	53.45	53.17	53.42	25365
2019-09-18	53.37	53.43	53.01	53.43	78956
2019-09-19	53.54	53.64	53.34	53.36	28110
2019-09-20	53.43	53.48	53.07	53.12	13682
2019-09-23	52.90	53.24	52.90	53.16	13019
2019-09-24	53.32	53.36	52.62	52.71	33652
2019-09-25	52.86	53.10	52.63	53.07	26579
2019-09-26	53.05	53.05	52.76	52.93	33720
2019-09-27	53.15	53.15	52.46	52.57	32524
2019-09-30	52.79	53.04	52.79	52.93	24080
2019-10-01	52.99	53.13	52.10	52.12	67646
2019-10-02	51.91	51.91	50.97	51.21	44918
2019-10-03	51.20	51.54	50.63	51.54	58262
2019-10-04	51.60	52.19	51.60	52.19	17011
2019-10-07	52.08	52.29	51.96	51.96	19037
2019-10-08	51.63	51.63	51.04	51.06	38395
2019-10-09	51.45	51.65	51.29	51.46	30536
2019-10-10	51.42	51.97	51.42	51.82	32325
2019-10-11	52.47	52.87	52.47	52.61	49220
2019-10-14	52.45	52.46	52.31	52.39	44254
2019-10-15	52.52	52.83	52.40	52.70	14015
2019-10-16	52.57	52.73	52.52	52.60	29632
2019-10-17	52.83	52.92	52.71	52.82	26903
2019-10-18	52.84	52.90	52.60	52.82	28452
2019-10-21	53.17	53.17	53.00	53.07	14782
2019-10-22	53.24	53.24	52.92	52.92	29960
2019-10-23	52.80	53.04	52.79	53.03	40452
2019-10-24	53.11	53.21	52.98	53.21	35759
2019-10-25	53.09	53.46	53.09	53.35	25742
2019-10-28	53.50	53.72	53.50	53.56	39419
2019-10-29	53.51	53.80	53.45	53.68	25289
2019-10-30	53.64	53.77	53.38	53.69	45788
2019-10-31	53.62	53.62	53.20	53.40	16583
2019-11-01	53.67	54.01	53.67	53.97	22664
2019-11-04	54.24	54.25	54.12	54.18	28721
2019-11-05	54.22	54.41	54.21	54.23	25953
2019-11-06	54.29	54.29	54.08	54.27	39594
2019-11-07	54.63	54.63	54.29	54.37	46135
2019-11-08	54.27	54.51	54.21	54.51	23485
2019-11-11	54.38	54.47	54.23	54.44	26595
2019-11-12	54.45	54.64	54.40	54.51	24714
2019-11-13	54.23	54.53	54.20	54.50	28770
2019-11-14	54.49	54.62	54.42	54.61	14503
2019-11-15	54.91	54.93	54.74	54.93	58472
2019-11-18	54.98	54.98	54.82	54.89	42627
2019-11-19	54.96	55.10	54.82	55.01	69537
2019-11-20	54.81	54.99	54.61	54.81	31788
2019-11-21	54.99	54.99	54.57	54.66	32917
2019-11-22	54.74	54.85	54.65	54.81	28284
2019-11-25	55.04	55.30	55.01	55.30	28671
2019-11-26	55.24	55.52	55.24	55.52	33230
2019-11-27	55.54	55.72	55.53	55.70	20023
2019-11-29	55.53	55.63	55.39	55.39	5506
2019-12-02	55.42	55.42	54.99	54.99	23070
2019-12-03	54.45	54.60	54.32	54.57	60019
2019-12-04	54.75	55.12	54.75	54.94	14036
2019-12-05	54.93	55.09	54.88	55.06	77205
2019-12-06	55.38	55.64	55.38	55.49	60809
2019-12-09	55.53	55.53	55.30	55.31	216871
2019-12-10	55.39	55.39	55.11	55.19	242723
2019-12-11	55.23	55.39	55.18	55.35	423844
2019-12-12	55.31	55.93	55.31	55.88	231932
2019-12-13	55.80	56.08	55.63	55.80	56859
2019-12-16	56.13	56.29	56.11	56.13	62404
2019-12-17	56.15	56.27	56.15	56.22	73368
2019-12-18	56.08	56.12	55.97	56.02	105277
2019-12-19	56.10	56.21	56.03	56.14	77790
2019-12-20	56.34	56.53	56.34	56.51	25842
2019-12-23	56.69	56.69	56.41	56.41	36685
2019-12-24	56.51	56.51	56.38	56.43	9083
2019-12-26	56.50	56.57	56.44	56.53	15222
2019-12-27	56.64	56.64	56.46	56.54	26651
2019-12-30	56.62	56.66	56.23	56.30	63117
2019-12-31	56.21	56.49	56.21	56.42	23067
2020-01-02	56.77	56.77	56.34	56.67	51130
2020-01-03	56.24	56.50	56.20	56.36	32043
2020-01-06	56.00	56.45	56.00	56.42	53222
2020-01-07	56.33	56.45	56.25	56.35	194852
2020-01-08	56.43	56.75	56.36	56.52	41781
2020-01-09	56.72	56.88	56.69	56.85	50287
2020-01-10	56.90	56.95	56.63	56.69	32884
2020-01-13	56.75	57.11	56.72	57.08	22652
2020-01-14	57.07	57.30	57.00	57.12	19402
2020-01-15	57.09	57.43	57.09	57.21	43505
2020-01-16	57.37	57.74	57.37	57.74	40590
2020-01-17	57.88	57.89	57.78	57.87	35218
2020-01-21	57.59	57.91	57.59	57.65	46459
2020-01-22	57.81	58.00	57.68	57.70	25098
2020-01-23	57.54	57.88	57.38	57.84	120106
2020-01-24	57.93	57.93	57.02	57.27	26944
2020-01-27	56.35	56.68	56.35	56.48	38040
2020-01-28	56.64	57.17	56.64	56.94	36488
2020-01-29	57.06	57.12	56.85	56.85	73792
2020-01-30	56.45	57.03	56.33	57.03	24367
2020-01-31	56.81	56.81	55.80	55.88	214264
2020-02-03	56.33	56.65	56.27	56.29	73903
2020-02-04	56.92	57.24	56.92	57.01	33545
2020-02-05	57.52	57.75	57.40	57.67	51823
2020-02-06	57.85	57.87	57.63	57.68	191932
2020-02-07	57.43	57.43	57.13	57.18	196618
2020-02-10	57.07	57.45	57.07	57.45	67403
2020-02-11	57.69	57.91	57.64	57.72	70497
2020-02-12	57.97	58.06	57.79	58.03	52564
2020-02-13	57.79	58.20	57.79	58.08	14066
2020-02-14	58.21	58.21	57.95	58.13	31223
2020-02-18	58.15	58.15	57.82	58.02	29464
2020-02-19	58.22	58.32	58.18	58.24	42321
2020-02-20	58.09	58.35	57.67	58.17	88414
2020-02-21	57.91	57.91	57.48	57.59	37021
2020-02-24	55.98	56.32	55.80	55.99	71914
2020-02-25	56.18	56.18	54.09	54.19	75094
2020-02-26	54.58	54.92	53.71	53.72	107086
2020-02-27	52.64	53.55	51.72	51.72	114480
2020-02-28	50.03	50.97	49.47	50.86	347749
2020-03-02	50.98	52.82	50.61	52.76	274682
2020-03-03	52.98	53.57	51.15	51.60	277351
2020-03-04	52.48	53.61	52.09	53.60	103857
2020-03-05	52.31	52.65	51.33	51.76	99838
2020-03-06	49.96	51.06	49.76	50.94	81923
2020-03-09	46.93	48.33	45.56	46.78	248919
2020-03-10	48.49	48.91	46.49	48.91	248456
2020-03-11	47.51	47.73	45.69	46.24	139799
2020-03-12	42.88	44.42	40.81	41.85	196559
2020-03-13	44.22	44.94	41.65	44.93	158715
2020-03-16	42.55	42.55	39.50	39.51	330030
2020-03-17	40.28	42.11	39.02	41.62	143490
2020-03-18	39.23	39.97	36.98	38.65	151677
2020-03-19	38.55	40.00	37.43	39.32	113741
2020-03-20	39.47	39.98	37.27	37.46	297271
2020-03-23	37.18	37.18	35.41	36.19	195325
2020-03-24	37.77	39.76	37.77	39.76	105037
2020-03-25	39.87	42.26	39.39	40.79	301120
2020-03-26	41.08	43.50	41.08	43.36	139785
2020-03-27	41.75	42.93	41.62	42.20	142913
2020-03-30	42.28	43.34	41.87	43.23	84049
2020-03-31	43.19	43.33	42.25	42.41	87189
2020-04-01	40.56	41.18	40.00	40.37	239219
2020-04-02	39.95	41.50	39.95	41.15	120113
2020-04-03	40.76	41.22	39.90	40.26	93799
2020-04-06	41.76	43.45	41.76	43.39	239610
2020-04-07	44.87	45.09	43.59	43.64	188127
2020-04-08	43.96	45.48	43.78	45.28	133271
2020-04-09	46.08	46.86	45.81	46.32	231738
2020-04-13	46.12	46.12	44.74	45.27	257150
2020-04-14	45.93	46.54	45.79	46.33	50557
2020-04-15	45.18	45.29	44.70	44.98	65048
2020-04-16	45.04	45.15	44.53	45.09	246828
2020-04-17	46.14	46.79	46.01	46.65	184162
2020-04-20	45.89	46.56	45.70	45.87	55953
2020-04-21	44.80	45.14	44.32	44.50	168676
2020-04-22	45.27	45.57	44.98	45.37	98123
2020-04-23	45.66	46.00	45.34	45.40	52103
2020-04-24	45.88	46.14	45.32	45.99	116129
2020-04-27	46.38	47.36	46.38	47.14	46842
2020-04-28	48.14	48.28	47.33	47.52	55053
2020-04-29	48.28	49.07	48.27	48.79	181016
2020-04-30	48.33	48.33	47.61	47.69	91594
2020-05-01	46.89	46.89	46.03	46.24	85968
2020-05-04	45.92	46.42	45.52	46.34	115180
2020-05-05	46.98	47.32	46.81	46.82	27631
2020-05-06	46.99	47.03	46.35	46.38	27969
2020-05-07	46.90	47.47	46.90	46.96	55115
2020-05-08	47.54	48.06	47.50	47.99	140984
2020-05-11	47.62	48.01	47.35	47.78	45007
2020-05-12	47.98	47.98	46.61	46.65	119444
2020-05-13	46.48	46.48	45.01	45.41	65343
2020-05-14	44.95	45.99	44.23	45.92	40286
2020-05-15	45.51	46.23	45.51	46.14	38941
2020-05-18	47.37	48.31	47.37	48.08	145293
2020-05-19	48.00	48.25	47.57	47.57	84569
2020-05-20	48.11	48.52	48.11	48.31	16248
2020-05-21	48.23	48.36	47.97	48.07	14378
2020-05-22	48.01	48.15	47.75	48.15	56648
2020-05-26	49.37	49.68	49.27	49.27	125057
2020-05-27	49.99	50.36	49.35	50.34	95741
2020-05-28	50.65	50.89	50.17	50.31	52985
2020-05-29	50.01	50.49	49.79	50.49	25548
2020-06-01	50.50	50.96	50.50	50.78	54284
2020-06-02	50.91	51.27	50.86	51.27	27490
2020-06-03	51.79	52.37	51.79	52.23	322576
2020-06-04	52.08	52.40	51.85	52.22	23923
2020-06-05	53.53	54.09	53.45	53.64	105336
2020-06-08	53.97	54.36	53.97	54.33	33988
2020-06-09	53.69	53.69	53.22	53.43	20161
2020-06-10	53.35	53.35	52.49	52.55	23190
2020-06-11	50.97	51.05	49.28	49.37	28755
2020-06-12	50.58	50.89	49.02	50.02	64699
2020-06-15	48.91	50.71	48.73	50.48	84483
2020-06-16	52.00	52.02	50.72	51.33	46867
2020-06-17	51.46	51.63	51.10	51.16	48232
2020-06-18	50.74	51.29	50.74	51.11	15112
2020-06-19	51.81	51.81	50.55	50.78	25110
2020-06-22	50.67	51.01	50.26	50.89	213107
2020-06-23	51.27	51.38	50.85	50.93	21074
2020-06-24	50.58	50.58	49.21	49.46	60192
2020-06-25	49.07	49.97	48.96	49.92	150571
2020-06-26	49.70	49.82	48.88	49.01	73039
2020-06-29	49.40	49.83	49.02	49.75	51133
2020-06-30	49.76	50.73	49.76	50.51	61326
2020-07-01	50.66	50.84	50.25	50.43	24553
2020-07-02	51.07	51.35	50.65	50.69	20317
2020-07-06	51.46	51.50	51.09	51.26	39536
2020-07-07	50.91	51.18	50.57	50.59	122023
2020-07-08	50.61	50.85	50.33	50.79	28777
2020-07-09	50.81	50.81	49.69	50.19	85008
2020-07-10	50.09	50.81	50.09	50.80	35472
2020-07-13	51.29	51.53	50.51	50.52	28398
2020-07-14	50.27	51.34	50.27	51.31	47513
2020-07-15	52.03	52.40	51.86	52.32	70992
2020-07-16	52.06	52.42	51.98	52.31	37568
2020-07-17	52.48	52.70	52.40	52.62	43664
2020-07-20	52.51	52.64	52.38	52.59	21186
2020-07-21	52.86	53.16	52.86	52.89	22400
2020-07-22	52.80	53.35	52.80	53.35	29819
2020-07-23	53.34	53.72	53.08	53.24	15774
2020-07-24	53.09	53.16	52.79	52.87	27349
2020-07-27	53.00	53.20	52.73	53.19	22113
2020-07-28	53.04	53.12	52.71	52.71	24078
2020-07-29	52.90	53.67	52.90	53.53	26548
2020-07-30	52.96	53.27	52.70	53.22	47696
2020-07-31	53.12	53.17	52.57	53.17	26951
2020-08-03	53.30	53.65	53.23	53.55	25827
2020-08-04	53.34	53.67	53.34	53.64	16400
2020-08-05	53.79	54.10	53.79	54.09	29341
2020-08-06	53.95	54.10	53.86	54.10	35870
2020-08-07	53.98	54.52	53.98	54.52	11177
2020-08-10	54.51	54.88	54.51	54.83	31357
2020-08-11	55.14	55.39	54.66	54.66	316338
2020-08-12	54.99	55.27	54.99	55.10	28790
2020-08-13	54.93	55.14	54.89	55.01	37172
2020-08-14	54.82	55.17	54.82	54.98	10461
2020-08-17	54.99	55.23	54.99	55.06	19952
2020-08-18	55.21	55.21	54.80	54.87	67614
2020-08-19	55.01	55.01	54.59	54.68	36577
2020-08-20	54.35	54.56	54.35	54.47	20665
2020-08-21	54.32	54.48	54.29	54.48	65977
2020-08-24	54.77	55.10	54.70	55.06	12758
2020-08-25	55.27	55.27	54.95	55.11	101449
2020-08-26	55.00	55.24	54.89	55.12	24684
2020-08-27	55.19	55.56	55.19	55.37	53480
2020-08-28	55.55	55.71	55.38	55.71	10610
2020-08-31	55.57	55.61	55.41	55.46	16461
2020-09-01	55.26	55.72	55.19	55.72	23543
2020-09-02	55.88	56.79	55.88	56.71	16667
2020-09-03	56.55	56.60	54.87	55.17	20200
2020-09-04	55.56	55.56	54.24	54.80	14971
2020-09-08	54.10	54.26	53.62	53.91	12781
2020-09-09	54.05	54.75	54.02	54.46	18877
2020-09-10	54.45	54.77	53.69	53.74	21678
2020-09-11	53.84	54.14	53.46	53.89	59117
2020-09-14	54.32	54.87	54.32	54.74	111880
2020-09-15	54.85	55.11	54.75	54.84	60365
2020-09-16	55.00	55.55	54.95	55.00	104238
2020-09-17	54.35	54.81	54.27	54.66	71077
2020-09-18	54.91	54.91	54.07	54.16	54547
2020-09-21	53.28	53.28	52.68	53.21	66586
2020-09-22	53.33	53.65	53.02	53.56	85041
2020-09-23	53.63	53.76	52.52	52.52	99640
2020-09-24	52.36	53.04	51.97	52.56	27572
2020-09-25	52.36	53.34	52.33	53.31	69514
2020-09-28	54.04	54.35	53.92	54.21	30013
2020-09-29	54.20	54.30	53.91	54.01	9444
2020-09-30	54.04	54.77	54.02	54.24	35699
2020-10-01	54.52	54.81	54.36	54.53	15440
2020-10-02	53.65	54.75	53.65	54.56	12711
2020-10-05	54.91	55.58	54.82	55.55	107712
2020-10-06	55.67	56.11	55.09	55.15	11676
2020-10-07	55.54	56.10	55.54	56.02	18401
2020-10-08	56.19	56.60	56.19	56.59	12438
2020-10-09	56.85	57.15	56.80	56.92	21992
2020-10-12	57.23	57.55	57.19	57.34	11638
2020-10-13	57.12	57.27	56.99	57.17	29713
2020-10-14	57.10	57.34	56.92	56.98	8723
2020-10-15	56.18	57.14	56.18	57.08	9350
2020-10-16	57.23	57.46	57.16	57.20	11549
2020-10-19	57.30	57.36	56.36	56.42	33005
2020-10-20	56.64	57.16	56.62	56.65	45277
2020-10-21	56.48	56.88	56.41	56.41	14927
2020-10-22	56.49	56.88	56.21	56.81	15441
2020-10-23	56.95	57.10	56.78	57.09	12187
2020-10-26	56.44	56.50	55.56	56.03	14753
2020-10-27	55.95	56.11	55.58	55.58	14129
2020-10-28	54.77	54.77	53.96	53.97	30328
2020-10-29	53.86	54.76	53.60	54.37	22252
2020-10-30	54.06	54.29	53.53	53.94	29016
2020-11-02	54.63	55.00	54.46	54.92	33695
2020-11-03	55.64	56.32	55.64	56.12	34162
2020-11-04	56.16	57.40	56.12	56.60	39820
2020-11-05	57.50	57.97	57.50	57.72	82569
2020-11-06	57.71	57.94	57.62	57.73	25015
2020-11-09	59.96	60.17	58.43	58.43	55540
2020-11-10	58.28	58.77	58.22	58.70	44567
2020-11-11	58.95	59.18	58.76	58.93	24859
2020-11-12	58.84	58.84	57.95	58.21	12871
2020-11-13	58.49	59.21	58.49	59.19	128364
2020-11-16	59.91	59.92	59.58	59.86	25168
2020-11-17	59.53	59.90	59.45	59.68	85275
2020-11-18	59.82	59.88	59.13	59.14	22601
2020-11-19	59.09	59.35	58.91	59.33	19760
2020-11-20	59.33	59.40	59.18	59.18	25388
2020-11-23	59.39	59.74	59.35	59.62	13222
2020-11-24	60.00	60.42	59.98	60.35	8944
2020-11-25	60.20	60.25	59.94	60.11	78647
2020-11-27	60.32	60.34	60.20	60.29	5830
2020-11-30	60.07	60.08	59.78	59.94	6313
2020-12-01	60.50	60.81	60.50	60.55	69524
2020-12-02	60.32	60.44	60.19	60.41	10708
2020-12-03	60.41	60.83	60.36	60.44	11048
2020-12-04	60.62	61.23	60.62	61.22	13236
2020-12-07	61.17	61.20	60.93	61.09	11678
2020-12-08	60.80	61.39	60.80	61.32	6989
2020-12-09	61.33	61.54	60.77	61.10	21642
2020-12-10	60.58	61.04	60.58	61.01	17745
2020-12-11	60.87	60.99	60.52	60.89	17197
2020-12-14	61.31	61.58	60.72	60.72	6269
2020-12-15	61.00	61.55	61.00	61.48	76577
2020-12-16	61.35	61.46	61.13	61.31	18236
2020-12-17	61.62	61.85	61.59	61.82	39208
2020-12-18	61.74	61.94	61.46	61.86	46825
2020-12-21	61.05	61.61	60.56	61.55	59623
2020-12-22	61.52	61.63	61.37	61.49	25539
2020-12-23	61.54	61.94	61.54	61.73	18246
2020-12-24	61.64	61.85	61.53	61.85	10397
2020-12-28	62.12	62.15	61.79	61.84	26365
2020-12-29	61.87	62.03	61.36	61.54	72613
2020-12-30	61.56	62.06	61.56	61.88	49488
2020-12-31	61.82	62.34	61.80	62.29	37574
2021-01-04	62.50	62.50	60.86	61.37	18314
2021-01-05	61.27	61.94	61.27	61.84	24898
2021-01-06	61.98	63.48	61.98	63.09	31506
2021-01-07	63.25	63.93	63.25	63.89	39672
2021-01-08	64.04	64.23	63.53	64.08	13757
2021-01-11	63.52	64.19	63.52	64.00	26854
2021-01-12	63.87	64.28	63.87	64.27	35537
2021-01-13	64.25	64.25	63.93	63.98	12455
2021-01-14	64.05	64.32	63.92	63.97	48220
2021-01-15	63.65	63.84	63.43	63.59	29773
2021-01-19	63.93	64.10	63.85	63.98	16462
2021-01-20	64.20	64.50	64.13	64.47	168137
2021-01-21	64.29	64.62	64.15	64.24	24210
2021-01-22	63.82	64.09	63.76	64.04	40140
2021-01-25	63.86	64.30	63.45	63.96	11247
2021-01-26	64.31	64.31	63.61	63.62	39713
2021-01-27	62.73	62.82	61.75	61.98	21239
2021-01-28	62.32	63.02	62.32	62.59	64167
2021-01-29	62.34	62.39	61.24	61.57	20018
2021-02-01	61.89	62.52	61.80	62.48	25870
2021-02-02	62.75	63.49	62.75	63.32	14519
2021-02-03	63.20	63.31	62.97	63.17	26843
2021-02-04	63.30	63.83	63.30	63.74	30200
2021-02-05	64.08	64.32	64.08	64.26	43866
2021-02-08	64.35	64.88	64.35	64.82	27148
2021-02-09	64.59	65.01	64.59	64.92	23108
2021-02-10	65.27	65.27	64.76	64.89	12823
2021-02-11	65.17	65.25	64.72	65.05	12310
2021-02-12	64.78	65.53	64.78	65.48	21639
2021-02-16	65.87	65.87	65.31	65.31	14438
2021-02-17	65.15	65.19	64.73	65.18	10318
2021-02-18	64.59	65.03	64.59	64.84	15047
2021-02-19	65.20	65.36	65.14	65.16	29831
2021-02-22	64.73	65.00	64.64	64.64	23355
2021-02-23	64.34	64.79	63.85	64.67	19144
2021-02-24	64.54	65.46	64.53	65.42	34587
2021-02-25	65.12	65.35	63.74	63.97	10504
2021-02-26	63.91	64.32	63.24	63.73	11828
2021-03-01	64.30	65.34	64.30	65.07	26253
2021-03-02	65.12	65.12	64.64	64.72	8929
2021-03-03	64.56	64.65	63.95	63.95	16579
2021-03-04	63.89	64.02	62.06	62.70	21015
2021-03-05	63.29	64.21	62.20	64.21	9701
2021-03-08	64.18	65.21	64.12	64.35	8983
2021-03-09	64.68	65.34	64.68	64.86	14529
2021-03-10	65.24	65.58	65.09	65.35	17050
2021-03-11	65.35	66.15	65.35	65.86	16970
2021-03-12	65.62	66.26	65.62	66.26	15343
2021-03-15	66.25	66.93	66.25	66.93	12520
2021-03-16	67.06	67.06	66.35	66.44	15943
2021-03-17	66.18	66.72	66.06	66.59	16591
2021-03-18	66.33	66.84	65.98	65.98	7632
2021-03-19	65.72	66.29	65.72	66.03	14302
2021-03-22	65.94	66.38	65.94	66.24	25979
2021-03-23	65.98	66.15	65.41	65.51	15009
2021-03-24	65.56	66.08	65.37	65.38	13935
2021-03-25	65.09	66.07	64.92	66.07	10650
2021-03-26	66.42	67.29	66.37	67.29	13214
2021-03-29	66.93	67.31	66.79	67.11	35852
2021-03-30	66.91	67.18	66.86	67.10	15014
2021-03-31	67.21	67.45	67.10	67.11	11872
2021-04-01	67.28	67.71	67.28	67.71	21644
2021-04-05	68.34	68.53	68.21	68.51	34135
2021-04-06	68.33	68.65	68.33	68.47	38887
2021-04-07	68.38	68.40	68.10	68.23	14524
2021-04-08	68.17	68.47	68.14	68.47	18348
2021-04-09	68.48	68.84	68.38	68.84	9860
2021-04-12	68.66	69.04	68.66	69.04	13999
2021-04-13	68.70	69.05	68.70	68.98	15440
2021-04-14	69.00	69.22	68.89	69.00	12257
2021-04-15	69.12	69.75	69.12	69.75	20921
2021-04-16	70.02	70.21	69.92	70.07	100805
2021-04-19	69.95	69.95	69.67	69.78	9623
2021-04-20	69.69	69.78	69.25	69.50	13904
2021-04-21	69.49	70.26	69.49	70.26	11054
2021-04-22	70.17	70.38	69.79	69.90	25741
2021-04-23	69.83	70.73	69.83	70.63	16050
2021-04-26	70.59	70.76	70.55	70.58	23919
2021-04-27	70.48	70.70	70.45	70.70	30987
2021-04-28	70.56	70.66	70.47	70.54	11925
2021-04-29	70.62	71.01	70.56	71.01	32763
2021-04-30	70.48	70.65	70.29	70.40	26043
2021-05-03	70.92	71.02	70.67	70.80	16220
2021-05-04	70.38	70.57	70.18	70.55	28811
2021-05-05	71.04	71.04	70.40	70.77	15142
2021-05-06	70.72	71.07	70.51	71.07	25232
2021-05-07	71.26	71.79	71.26	71.79	8903
2021-05-10	71.74	72.22	71.50	71.50	18885
2021-05-11	70.86	70.86	70.31	70.64	32127
2021-05-12	70.38	70.38	69.01	69.03	16566
2021-05-13	69.32	70.40	69.32	70.16	9416
2021-05-14	70.45	71.15	70.45	71.01	9094
2021-05-17	70.93	70.93	70.54	70.71	8098
2021-05-18	70.65	70.89	70.15	70.15	14459
2021-05-19	69.36	69.77	68.94	69.75	71256
2021-05-20	70.20	70.53	70.20	70.35	6900
2021-05-21	70.81	70.97	70.43	70.53	18867
2021-05-24	70.74	71.05	70.74	70.85	9256
2021-05-25	70.94	70.94	70.53	70.60	10632
2021-05-26	70.65	70.74	70.61	70.69	6664
2021-05-27	71.11	71.11	70.97	71.04	12941
2021-05-28	71.31	71.31	71.05	71.11	13053
2021-06-01	71.48	71.48	70.93	71.05	7452
2021-06-02	71.11	71.11	70.89	70.97	9001
2021-06-03	70.61	71.00	70.50	70.96	13315
2021-06-04	71.23	71.34	71.08	71.32	5590
2021-06-07	71.21	71.21	71.00	71.07	4386
2021-06-08	71.19	71.28	70.91	71.17	10476
2021-06-09	71.18	71.18	70.97	70.97	8403
2021-06-10	71.12	71.29	70.97	71.02	16056
2021-06-11	71.30	71.30	70.99	71.27	14086
2021-06-14	71.33	71.33	70.82	71.07	15714
2021-06-15	71.01	71.20	70.88	71.09	12276
2021-06-16	71.07	71.09	70.50	70.63	8344
2021-06-17	70.45	70.45	69.81	70.14	27374
2021-06-18	69.73	69.73	69.05	69.14	9210
2021-06-21	69.38	70.26	69.38	70.26	6430
2021-06-22	70.26	70.57	70.07	70.45	6601
2021-06-23	70.30	70.52	70.28	70.43	18933
2021-06-24	70.53	70.79	70.50	70.71	9861
2021-06-25	70.70	71.25	70.70	71.24	9352
2021-06-28	71.15	71.24	71.01	71.22	7176
2021-06-29	71.40	71.47	71.18	71.25	17828
2021-06-30	71.22	71.30	71.14	71.27	6343
2021-07-01	71.42	71.77	71.42	71.66	6127
2021-07-02	71.97	72.01	71.70	71.96	49052
2021-07-06	71.95	71.95	71.13	71.62	7111
2021-07-07	71.45	72.11	71.45	72.03	141625
2021-07-08	70.99	71.58	70.91	71.24	5924
2021-07-09	71.54	72.17	71.54	72.17	5554
2021-07-12	72.05	72.24	71.80	72.21	6931
2021-07-13	72.04	72.04	71.65	71.65	7314
2021-07-14	71.96	71.99	71.57	71.63	16590
2021-07-15	71.48	71.66	71.38	71.66	7717
2021-07-16	71.99	71.99	71.34	71.41	18193
2021-07-19	70.47	70.63	69.90	70.32	37035
2021-07-20	70.53	71.71	70.53	71.56	9695
2021-07-21	71.68	72.05	71.68	71.95	9156
2021-07-22	71.70	71.89	71.70	71.89	4568
2021-07-23	72.07	72.61	72.04	72.53	17527
2021-07-26	72.40	72.59	72.30	72.54	212802
2021-07-27	72.31	72.41	72.18	72.37	5071
2021-07-28	72.26	72.70	72.26	72.52	33002
2021-07-29	72.73	73.20	72.73	73.10	5234
2021-07-30	73.11	73.25	72.95	72.98	5196
2021-08-02	73.11	73.43	72.90	72.90	4971
2021-08-03	73.11	73.45	72.83	73.45	6609
2021-08-04	73.10	73.45	72.99	72.99	7696
2021-08-05	73.08	73.31	73.07	73.31	7970
2021-08-06	73.47	73.65	73.47	73.57	12941
2021-08-09	73.46	73.55	73.29	73.43	20717
2021-08-10	73.45	73.75	73.44	73.64	9608
2021-08-11	73.77	74.05	73.77	74.05	10888
2021-08-12	74.01	74.10	73.87	74.02	6122
2021-08-13	74.07	74.19	74.07	74.16	15814
2021-08-16	74.02	74.42	73.78	74.42	5769
2021-08-17	73.85	73.98	73.55	73.92	3445
2021-08-18	73.68	74.04	73.27	73.27	9045
2021-08-19	72.93	73.32	72.93	73.18	6855
2021-08-20	73.08	73.78	73.08	73.74	11795
2021-08-23	73.86	74.20	73.86	74.04	5807
2021-08-24	74.22	74.34	74.10	74.28	4886
2021-08-25	74.24	74.67	74.20	74.59	7170
2021-08-26	74.47	74.47	74.07	74.07	22045
2021-08-27	74.00	74.76	74.00	74.65	16185
2021-08-30	74.87	74.95	74.69	74.69	5184
2021-08-31	74.84	74.84	74.52	74.58	5076
2021-09-01	74.61	74.86	74.40	74.69	60125
2021-09-02	74.96	75.08	74.93	75.05	10615
2021-09-03	74.90	75.11	74.83	75.04	11156
2021-09-07	74.78	74.78	74.12	74.14	9026
2021-09-08	73.97	74.34	73.93	74.26	13086
2021-09-09	73.95	74.43	73.91	73.91	7276
2021-09-10	74.12	74.33	73.48	73.48	29476
2021-09-13	74.07	74.07	73.21	73.43	6431
2021-09-14	73.81	73.81	72.98	73.05	10064
2021-09-15	72.94	73.74	72.91	73.69	8857
2021-09-16	73.48	73.53	73.27	73.45	6675
2021-09-17	73.16	73.16	72.86	72.91	7159
2021-09-20	71.70	71.99	71.09	71.83	22406
2021-09-21	72.00	72.33	71.52	71.70	13248
2021-09-22	72.15	72.60	71.96	72.33	13964
2021-09-23	72.45	73.42	72.45	73.18	9790
2021-09-24	72.77	73.23	72.77	73.23	5198
2021-09-27	73.24	73.38	73.04	73.09	8615
2021-09-28	72.66	72.75	71.87	71.87	18854
2021-09-29	71.98	72.41	71.98	72.11	9095
2021-09-30	72.21	72.25	71.12	71.12	8965
2021-10-01	71.32	72.03	70.68	71.78	18107
2021-10-04	71.76	71.76	70.96	71.27	8552
2021-10-05	71.42	72.05	71.36	71.78	6278
2021-10-06	71.04	71.94	70.96	71.94	12850
2021-10-07	72.73	73.11	72.68	72.81	7192
2021-10-08	72.61	72.68	72.32	72.39	10428
2021-10-11	72.30	72.74	71.88	71.88	4886
2021-10-12	71.83	72.10	71.75	71.85	7329
2021-10-13	72.04	72.17	71.49	72.06	14507
2021-10-14	72.45	73.36	72.45	73.36	8534
2021-10-15	73.83	73.84	73.69	73.69	9814
2021-10-18	73.22	73.78	73.22	73.68	7640
2021-10-19	73.94	74.21	73.94	74.21	4733
2021-10-20	74.41	74.89	74.41	74.74	9835
2021-10-21	74.69	75.05	74.61	75.05	11563
2021-10-22	75.25	75.45	75.12	75.44	3650
2021-10-25	75.37	75.66	75.19	75.37	13054
2021-10-26	75.67	75.67	75.31	75.32	9264
2021-10-27	75.33	75.33	74.25	74.26	10487
2021-10-28	74.53	74.99	74.53	74.99	5866
2021-10-29	75.01	75.10	74.80	75.09	4437
2021-11-01	75.33	75.35	75.12	75.35	11985
2021-11-02	75.39	75.63	75.36	75.63	151424
2021-11-03	75.25	75.97	75.25	75.89	13246
2021-11-04	76.02	76.20	75.76	75.78	6707
2021-11-05	76.13	76.57	76.02	76.17	11219
2021-11-08	76.34	76.60	76.07	76.27	14028
2021-11-09	76.10	76.36	76.10	76.25	13424
2021-11-10	76.41	76.45	75.85	76.00	7934
2021-11-11	76.32	76.32	76.01	76.10	9149
2021-11-12	76.16	76.60	76.16	76.58	67238
2021-11-15	76.59	76.83	76.56	76.60	13116
2021-11-16	76.47	77.16	76.47	76.88	13960
2021-11-17	76.55	76.65	76.42	76.54	5297
2021-11-18	76.65	76.65	76.10	76.26	8904
2021-11-19	76.13	76.25	76.00	76.05	7650
2021-11-22	76.32	76.63	76.06	76.06	19887
2021-11-23	75.92	76.24	75.77	76.21	11018
2021-11-24	75.83	76.30	75.83	76.24	10256
2021-11-26	74.90	75.12	74.51	74.67	5287
2021-11-29	75.41	75.64	74.90	75.30	12388
2021-11-30	74.70	74.70	73.30	73.30	13946
2021-12-01	74.04	74.72	72.54	72.62	9466
2021-12-02	72.61	74.34	72.61	74.03	12774
2021-12-03	74.46	74.46	73.39	73.70	49761
2021-12-06	74.24	75.11	74.24	74.83	7160
2021-12-07	75.41	76.10	75.35	75.89	83238
2021-12-08	76.08	76.09	75.72	76.09	4704
2021-12-09	75.71	75.94	75.63	75.66	7189
2021-12-10	75.83	76.04	75.67	76.04	6075
2021-12-13	75.79	75.93	75.56	75.71	4654
2021-12-14	75.33	75.56	75.17	75.22	7234
2021-12-15	75.15	76.18	75.04	76.09	13043
2021-12-16	76.23	76.53	75.78	75.97	5109
2021-12-17	75.32	75.86	75.18	75.50	7514
2021-12-20	74.26	74.26	73.47	74.14	18756
2021-12-21	74.80	75.37	74.68	75.30	93134
2021-12-22	75.33	75.88	75.29	75.88	12420
2021-12-23	75.92	76.58	75.92	76.45	10596
2021-12-27	76.68	77.15	76.68	77.11	72915
2021-12-28	77.54	77.68	77.32	77.45	72752
2021-12-29	77.71	77.81	77.55	77.81	61526
2021-12-30	77.64	77.96	77.56	77.56	59538
2021-12-31	77.36	77.95	77.36	77.67	15019
2022-01-03	77.82	77.82	76.88	77.29	9846
2022-01-04	77.41	77.89	77.36	77.79	8090
2022-01-05	77.74	78.02	76.61	76.61	9640
2022-01-06	76.90	77.01	76.43	76.77	8110
2022-01-07	76.69	76.69	76.31	76.31	4957
2022-01-10	75.90	75.98	75.10	75.98	15642
2022-01-11	75.84	76.55	75.57	76.45	16917
2022-01-12	76.83	76.99	76.45	76.65	33637
2022-01-13	76.75	76.96	76.04	76.04	9014
2022-01-14	75.76	75.92	75.15	75.86	18059
2022-01-18	75.43	75.43	74.52	74.69	33955
2022-01-19	74.76	75.01	74.04	74.06	20810
2022-01-20	74.34	75.00	73.24	73.27	14875
2022-01-21	73.08	73.44	72.27	72.40	15436
2022-01-24	71.60	72.86	70.22	72.78	131344
2022-01-25	71.93	72.56	70.83	71.83	22116
2022-01-26	72.31	72.87	70.67	71.31	31106
2022-01-27	71.95	72.53	70.75	71.30	17445
2022-01-28	70.98	72.22	70.41	72.17	27579
2022-01-31	72.07	73.40	72.07	73.40	18345
2022-02-01	73.40	73.88	73.13	73.86	10100
2022-02-02	73.83	74.47	73.72	74.36	91345
2022-02-03	73.66	74.12	73.33	73.33	13818
2022-02-04	73.06	73.56	72.57	73.26	39518
2022-02-07	73.33	73.70	73.09	73.19	14288
2022-02-08	73.19	73.87	73.18	73.87	12343
2022-02-09	74.32	74.94	74.32	74.88	12154
2022-02-10	74.01	74.83	73.33	73.68	13033
2022-02-11	73.79	73.96	72.57	72.65	15366
2022-02-14	72.89	72.89	71.80	72.17	21181
2022-02-15	72.64	73.18	72.64	73.11	12320
2022-02-16	72.95	73.33	72.69	73.29	11013
2022-02-17	72.90	72.90	71.88	71.96	16486
2022-02-18	72.08	72.29	71.47	71.68	8638
2022-02-22	71.37	71.84	70.62	71.02	17024
2022-02-23	71.52	71.52	69.84	69.84	18510
2022-02-24	68.27	70.52	68.24	70.52	179691
2022-02-25	70.94	72.42	70.80	72.42	36879
2022-02-28	71.48	72.31	71.33	71.98	28916
2022-03-01	71.78	72.20	70.74	71.03	27507
2022-03-02	71.43	72.69	71.43	72.49	5078
2022-03-03	72.78	72.78	72.04	72.33	5651
2022-03-04	71.72	72.03	71.24	71.98	23660
2022-03-07	71.84	71.84	70.05	70.05	19471
2022-03-08	70.29	70.52	69.32	69.35	20884
2022-03-09	70.75	71.17	70.61	70.80	32835
2022-03-10	69.85	70.61	69.85	70.61	6280
2022-03-11	71.00	71.06	69.73	69.73	12982
2022-03-14	70.36	70.56	69.45	69.68	84836
2022-03-15	70.11	70.94	70.11	70.83	16132
2022-03-16	71.43	72.10	70.83	72.02	32544
2022-03-17	71.93	72.92	71.93	72.92	20459
2022-03-18	72.66	73.51	72.66	73.51	8436
2022-03-21	73.70	73.83	73.03	73.37	15631
2022-03-22	73.53	73.92	73.53	73.89	13355
2022-03-23	73.50	73.68	72.93	72.93	26453
2022-03-24	73.12	73.71	73.12	73.70	16888
2022-03-25	74.08	74.24	73.80	74.21	8432
2022-03-28	73.95	74.42	73.72	74.38	17468
2022-03-29	74.86	75.42	74.78	75.38	15673
2022-03-30	75.24	75.28	74.72	74.93	24795
2022-03-31	74.80	75.03	74.04	74.04	10540
2022-04-01	74.36	74.36	73.66	74.27	8113
2022-04-04	74.21	74.30	74.02	74.27	19701
2022-04-05	74.51	74.61	73.53	73.61	18249
2022-04-06	73.23	73.47	73.08	73.41	6698
2022-04-07	73.35	74.02	72.99	73.72	16254
2022-04-08	73.65	74.28	73.65	73.88	3163
2022-04-11	73.56	73.73	73.06	73.06	5666
2022-04-12	73.20	73.89	72.64	72.81	19025
2022-04-13	72.81	73.59	72.81	73.55	9785
2022-04-14	73.65	73.65	73.05	73.05	4513
2022-04-18	72.99	73.07	72.57	72.80	6951
2022-04-19	72.71	74.05	72.71	73.98	5652
2022-04-20	74.24	74.92	74.24	74.60	66295
2022-04-21	74.96	75.11	73.48	73.48	6092
2022-04-22	72.67	72.67	71.45	71.56	12398
2022-04-25	71.04	71.68	70.28	71.65	9366
2022-04-26	71.27	71.41	70.05	70.07	17003
2022-04-27	70.07	70.94	69.93	70.25	17957
2022-04-28	70.50	71.59	70.05	71.37	11607
2022-04-29	70.87	71.11	69.14	69.26	13142
2022-05-02	69.30	69.86	68.23	69.36	14588
2022-05-03	69.47	70.22	69.47	69.86	25642
2022-05-04	69.82	71.84	69.69	71.81	13439
2022-05-05	70.76	70.76	69.26	69.67	26221
2022-05-06	68.86	69.47	68.45	69.21	27995
2022-05-09	68.19	68.26	67.17	67.37	30492
2022-05-10	68.05	68.13	66.39	67.19	26647
2022-05-11	67.01	68.11	66.44	66.45	17750
2022-05-12	66.09	66.75	65.75	66.75	22679
2022-05-13	67.25	68.32	67.25	68.09	13584
2022-05-16	67.86	68.42	67.60	67.95	11456
2022-05-17	68.81	69.21	68.38	69.15	51111
2022-05-18	68.37	68.37	66.44	66.58	12117
2022-05-19	65.92	66.92	65.84	66.47	14907
2022-05-20	67.04	67.04	65.13	66.50	19118
2022-05-23	67.09	67.63	66.70	67.48	12408
2022-05-24	66.98	67.46	66.20	67.27	17713
2022-05-25	67.00	68.13	67.00	67.87	7798
2022-05-26	68.38	69.47	68.38	69.25	10445
2022-05-27	69.47	70.68	69.47	70.68	9724
2022-05-31	69.83	70.55	69.66	70.10	24795
2022-06-01	70.18	70.18	68.83	69.39	4985
2022-06-02	69.14	70.54	69.14	70.53	6103
2022-06-03	69.77	70.15	69.73	69.79	4205
2022-06-06	70.44	70.46	69.99	70.04	9848
2022-06-07	69.64	70.70	69.64	70.70	18060
2022-06-08	70.46	70.46	69.61	69.65	4716
2022-06-09	69.50	69.62	68.26	68.27	14487
2022-06-10	67.15	67.15	66.41	66.53	20558
2022-06-13	64.99	65.07	63.75	63.99	28321
2022-06-14	64.40	64.55	63.22	63.82	25927
2022-06-15	64.33	64.56	63.36	64.20	11213
2022-06-16	62.42	62.53	61.83	62.06	30438
2022-06-17	62.06	62.51	61.67	62.17	19444
2022-06-21	62.94	63.43	62.93	63.35	18852
2022-06-22	62.54	63.68	62.54	63.29	2972
2022-06-23	63.47	63.85	63.17	63.82	17373
2022-06-24	64.40	65.68	64.40	65.68	18864
2022-06-27	65.58	65.98	65.55	65.76	58113
2022-06-28	66.08	66.50	64.78	64.84	10008
2022-06-29	64.95	64.95	64.26	64.63	12353
2022-06-30	63.78	64.67	63.60	64.21	52275
2022-07-01	64.12	65.12	64.07	65.02	41017
2022-07-05	63.74	64.70	63.62	64.70	13452
2022-07-06	64.71	65.15	64.42	64.84	32363
2022-07-07	65.50	65.70	65.32	65.66	6856
2022-07-08	65.48	65.66	65.29	65.45	85856
2022-07-11	64.95	65.17	64.82	64.89	8004
2022-07-12	64.76	65.24	64.41	64.44	143654
2022-07-13	63.67	64.50	63.62	64.21	11172
2022-07-14	63.16	63.71	62.86	63.67	7291
2022-07-15	64.37	64.85	64.37	64.76	36827
2022-07-18	65.25	65.27	64.20	64.35	10268
2022-07-19	65.34	66.10	65.34	66.10	5955
2022-07-20	66.12	66.57	66.07	66.38	20469
2022-07-21	66.01	66.82	66.01	66.82	14701
2022-07-22	66.97	67.18	66.30	66.51	22881
2022-07-25	66.61	66.91	66.50	66.84	6239
2022-07-26	66.64	66.64	66.35	66.50	9993
2022-07-27	66.65	67.83	66.64	67.56	7954
2022-07-28	67.72	68.59	67.30	68.54	25135
2022-07-29	68.48	69.33	68.48	69.16	6589
2022-08-01	69.00	69.21	68.88	69.09	11248
2022-08-02	68.84	69.26	68.58	68.63	14109
2022-08-03	68.90	69.37	68.66	69.23	33911
2022-08-04	69.13	69.26	69.03	69.09	75787
2022-08-05	68.47	69.25	68.47	69.14	7474
2022-08-08	69.72	69.88	69.24	69.35	19032
2022-08-09	69.28	69.28	68.87	69.01	5972
2022-08-10	70.07	70.39	70.06	70.39	30221
2022-08-11	70.86	71.26	70.55	70.60	10022
2022-08-12	70.97	71.74	70.97	71.74	17072
2022-08-15	71.24	71.99	71.24	71.93	21710
2022-08-16	71.66	72.37	71.66	72.16	8854
2022-08-17	71.62	71.85	71.41	71.65	9335
2022-08-18	71.65	71.98	71.56	71.93	30727
2022-08-19	71.07	71.17	70.89	71.10	21372
2022-08-22	70.32	70.32	69.58	69.67	15938
2022-08-23	69.75	69.75	69.53	69.60	4990
2022-08-24	69.50	69.96	69.50	69.90	32322
2022-08-25	70.02	70.72	70.02	70.68	27588
2022-08-26	70.86	70.86	68.63	68.65	33913
2022-08-29	67.86	68.71	67.86	68.36	9770
2022-08-30	68.51	68.51	67.32	67.48	18594
2022-08-31	67.64	67.64	67.05	67.07	20476
2022-09-01	66.64	67.14	66.22	67.14	10464
2022-09-02	67.96	68.01	66.46	66.54	5464
2022-09-06	66.77	66.77	66.24	66.42	17996
2022-09-07	66.31	67.93	66.31	67.82	15029
2022-09-08	67.50	68.42	67.50	68.42	15556
2022-09-09	68.78	69.26	68.60	69.08	11982
2022-09-12	69.46	69.81	69.42	69.63	10431
2022-09-13	68.08	68.18	66.83	67.09	13723
2022-09-14	67.22	67.22	66.52	66.96	11891
2022-09-15	66.77	67.28	66.35	66.40	10375
2022-09-16	65.85	65.85	65.31	65.77	9932
2022-09-19	65.70	66.29	65.69	66.29	10798
2022-09-20	65.63	65.63	64.99	65.43	12404
2022-09-21	65.81	65.98	64.34	64.45	8191
2022-09-22	64.29	64.29	63.49	63.66	11798
2022-09-23	62.92	62.92	61.82	62.47	14061
2022-09-26	62.25	62.66	61.53	61.73	15993
2022-09-27	62.25	62.38	61.09	61.41	20540
2022-09-28	61.79	63.00	61.67	62.83	14200
2022-09-29	62.21	62.21	61.35	61.76	11367
2022-09-30	61.60	62.25	60.96	60.97	54067
2022-10-03	61.67	63.02	61.67	62.77	11347
2022-10-04	63.84	64.79	63.84	64.79	9750
2022-10-05	64.14	65.00	64.07	64.67	90003
2022-10-06	64.27	64.34	63.77	63.85	10210
2022-10-07	63.21	63.21	62.31	62.35	8042
2022-10-10	62.47	62.47	61.90	62.28	5372
2022-10-11	61.82	62.49	61.67	61.84	11109
2022-10-12	61.76	62.02	61.35	61.44	86150
2022-10-13	60.47	63.21	60.45	62.96	19667
2022-10-14	63.41	63.47	61.52	61.62	24719
2022-10-17	62.33	63.00	62.33	62.79	42966
2022-10-18	63.96	64.32	63.30	63.61	10368
2022-10-19	63.23	63.50	62.61	63.01	19288
2022-10-20	62.89	63.51	62.07	62.27	5166
2022-10-21	62.31	63.67	62.30	63.62	13503
2022-10-24	63.86	64.48	63.71	64.36	17726
2022-10-25	64.48	65.50	64.48	65.46	11073
2022-10-26	65.53	66.37	65.53	65.67	11544
2022-10-27	66.18	66.36	65.78	65.78	16287
2022-10-28	66.16	67.22	66.10	67.19	7669
2022-10-31	66.92	67.34	66.86	66.96	14790
2022-11-01	67.60	67.60	66.82	67.19	74023
2022-11-02	66.75	67.63	65.57	65.74	5836
2022-11-03	64.85	65.79	64.66	65.37	10506
2022-11-04	66.39	66.50	65.40	66.29	15764
2022-11-07	66.49	66.80	66.21	66.73	13887
2022-11-08	66.59	67.49	66.59	67.09	12970
2022-11-09	66.62	66.78	65.80	65.85	27646
2022-11-10	68.17	69.09	68.17	69.09	27894
2022-11-11	69.30	69.39	68.83	69.29	14676
2022-11-14	69.05	69.55	68.70	68.70	14838
2022-11-15	69.51	69.57	68.68	69.27	119907
2022-11-16	68.91	69.03	68.72	68.73	10430
2022-11-17	67.94	68.30	67.65	68.30	7722
2022-11-18	68.91	69.02	68.41	69.01	9174
2022-11-21	68.79	69.04	68.71	69.04	10950
2022-11-22	69.37	69.87	69.37	69.76	11450
2022-11-23	69.72	70.24	69.72	70.11	5679
2022-11-25	70.22	70.36	70.22	70.30	3503
2022-11-28	69.95	69.98	69.22	69.38	77298
2022-11-29	69.40	69.62	69.23	69.47	14524
2022-11-30	69.50	71.12	69.10	71.12	18089
2022-12-01	71.44	71.55	70.93	71.21	18707
2022-12-02	70.35	71.14	70.35	70.94	10701
2022-12-05	70.69	70.69	69.64	70.03	16726
2022-12-06	69.74	69.80	68.75	69.10	17688
2022-12-07	68.98	69.46	68.93	69.05	16567
2022-12-08	69.58	69.70	69.27	69.70	13654
2022-12-09	69.48	69.56	68.85	68.99	15892
2022-12-12	69.17	70.10	68.98	70.10	48395
2022-12-13	71.55	71.55	70.05	70.20	6520
2022-12-14	70.22	70.71	69.65	69.66	5916
2022-12-15	68.92	68.99	68.25	68.40	8528
2022-12-16	67.35	67.72	67.03	67.35	18137
2022-12-19	67.56	67.62	66.68	67.03	47422
2022-12-20	66.83	67.40	66.83	67.15	20523
2022-12-21	67.70	68.24	67.66	68.06	31551
2022-12-22	67.56	67.56	66.50	67.46	20405
2022-12-23	67.48	68.05	67.48	68.05	10543
2022-12-27	68.08	68.13	67.86	68.01	6363
2022-12-28	68.25	68.25	67.18	67.31	7316
2022-12-29	67.62	68.30	67.62	68.15	25068
2022-12-30	67.68	67.77	67.30	67.74	25219
2023-01-03	67.70	67.86	67.29	67.67	25267
2023-01-04	68.13	68.71	67.93	68.39	11842
2023-01-05	67.95	68.09	67.66	67.76	8473
2023-01-06	68.58	69.48	68.29	69.28	6852
2023-01-09	69.67	70.08	69.25	69.27	26743
2023-01-10	69.25	69.70	69.18	69.70	35892
2023-01-11	69.98	70.29	69.88	70.29	145439
2023-01-12	70.47	70.66	69.91	70.26	26070
2023-01-13	69.77	70.65	69.77	70.62	47945
2023-01-17	70.64	70.82	70.26	70.35	48113
2023-01-18	70.55	70.55	69.22	69.26	23048
2023-01-19	68.56	68.97	68.56	68.71	49441
2023-01-20	68.74	69.63	68.49	69.63	5913
2023-01-23	69.56	70.45	69.56	70.28	32140
2023-01-24	70.02	70.42	70.02	70.12	7093
2023-01-25	69.67	70.39	69.55	70.39	10242
2023-01-26	70.76	70.86	70.35	70.86	11752
2023-01-27	70.72	71.07	70.59	70.98	14993
2023-01-30	70.79	70.79	70.27	70.27	7555
2023-01-31	70.50	71.34	70.25	71.34	12559
2023-02-01	71.00	72.29	70.68	71.99	55693
2023-02-02	72.28	72.46	71.83	72.14	43920
2023-02-03	71.73	72.02	71.44	71.63	20395
2023-02-06	71.24	71.32	71.07	71.20	27234
2023-02-07	70.93	71.87	70.66	71.75	31394
2023-02-08	71.62	71.63	71.10	71.19	14295
2023-02-09	71.56	71.57	70.50	70.54	14384
2023-02-10	70.35	70.82	70.35	70.81	8744
2023-02-13	70.81	71.51	70.81	71.47	95136
2023-02-14	71.26	71.84	70.92	71.32	18307
2023-02-15	70.96	71.67	70.92	71.67	11493
2023-02-16	71.06	71.57	70.97	71.13	8568
2023-02-17	70.90	71.02	70.66	70.99	19314
2023-02-21	70.42	70.48	69.58	69.76	16256
2023-02-22	69.73	69.99	69.32	69.47	51048
2023-02-23	69.89	69.96	69.10	69.72	30551
2023-02-24	68.91	69.32	68.75	69.22	9390
2023-02-27	69.66	69.90	69.17	69.23	6365
2023-02-28	69.19	69.46	69.02	69.06	41142
2023-03-01	68.85	69.07	68.59	68.83	20967
2023-03-02	68.54	69.43	68.54	69.32	5757
2023-03-03	69.66	70.23	69.37	70.16	14161
2023-03-06	70.33	70.43	69.88	69.95	12196
2023-03-07	69.94	69.97	68.77	68.89	45928
2023-03-08	68.76	69.08	68.65	68.87	8001
2023-03-09	69.00	69.13	67.51	67.57	16220
2023-03-10	67.20	67.29	65.85	66.05	166984
2023-03-13	65.10	66.27	65.01	65.64	13250
2023-03-14	66.81	66.85	65.85	66.31	11700
2023-03-15	65.50	65.50	64.74	65.40	9242
2023-03-16	65.14	66.40	65.07	66.38	11073
2023-03-17	65.92	65.94	65.12	65.29	5549
2023-03-20	65.48	66.30	65.48	66.25	10828
2023-03-21	66.89	67.11	66.65	67.02	6998
2023-03-22	66.88	67.06	65.84	65.84	8752
2023-03-23	65.99	66.48	65.22	65.56	35630
2023-03-24	65.23	65.99	64.88	65.94	9965
2023-03-27	66.54	66.68	66.31	66.52	7326
2023-03-28	66.37	66.79	66.37	66.63	12001
2023-03-29	67.24	67.51	67.13	67.49	9204
2023-03-30	67.89	67.98	67.56	67.82	39285
2023-03-31	68.22	68.75	68.22	68.75	63645
2023-04-03	68.93	68.93	68.67	68.88	6314
2023-04-04	68.90	68.90	67.92	68.08	22089
2023-04-05	68.12	68.12	67.79	68.09	17637
2023-04-06	67.84	68.19	67.84	68.01	17769
2023-04-10	67.70	68.38	67.70	68.38	17171
2023-04-11	68.43	68.95	68.43	68.75	15329
2023-04-12	69.01	69.06	68.48	68.60	10623
2023-04-13	68.51	69.10	68.38	69.00	24932
2023-04-14	69.12	69.30	68.52	68.78	50121
2023-04-17	68.70	69.11	68.65	69.11	11363
2023-04-18	69.50	69.50	69.01	69.24	40169
2023-04-19	68.92	69.27	68.92	69.14	12575
2023-04-20	68.88	69.13	68.81	68.97	74652
2023-04-21	69.10	69.10	68.74	68.96	3579
2023-04-24	69.02	69.08	68.85	69.01	26567
2023-04-25	68.71	68.71	68.03	68.03	25569
2023-04-26	67.82	67.82	67.27	67.36	52950
2023-04-27	67.46	68.36	67.45	68.35	21094
2023-04-28	68.82	69.01	68.65	68.97	15895
2023-05-01	68.93	69.41	68.93	69.14	4681
2023-05-02	68.80	68.80	67.65	68.22	25973
2023-05-03	68.30	68.60	67.68	67.78	52176
2023-05-04	67.56	67.56	66.97	67.14	19069
2023-05-05	67.68	68.38	67.68	68.17	27604
2023-05-08	68.46	68.46	68.01	68.11	37050
2023-05-09	67.83	68.10	67.82	67.99	14824
2023-05-10	68.33	68.33	67.33	67.90	16166
2023-05-11	67.40	67.63	67.29	67.63	171430
2023-05-12	67.74	67.98	67.27	67.64	21844
2023-05-15	67.86	68.05	67.54	67.98	7174
2023-05-16	67.67	67.67	67.07	67.11	64991
2023-05-17	67.36	67.89	67.11	67.78	117419
2023-05-18	67.64	68.36	67.54	68.28	7440
2023-05-19	68.43	68.46	67.98	68.15	7098
2023-05-22	68.45	68.45	67.95	68.15	18077
2023-05-23	68.06	68.06	67.38	67.46	10650
2023-05-24	67.23	67.23	66.72	66.76	25809
2023-05-25	66.69	66.93	66.32	66.75	13074
2023-05-26	66.88	67.27	66.88	67.20	7567
2023-05-30	67.08	67.30	66.87	67.03	11306
2023-05-31	66.86	66.86	66.23	66.49	23683
2023-06-01	66.70	67.01	66.37	66.96	4856
2023-06-02	67.62	68.46	67.60	68.43	7351
2023-06-05	68.33	68.38	68.03	68.12	10780
2023-06-06	68.25	68.58	68.24	68.54	7516
2023-06-07	68.60	68.93	68.60	68.91	39947
2023-06-08	68.95	69.03	68.63	69.03	5681
2023-06-09	68.85	69.05	68.63	68.77	24015
2023-06-12	68.81	69.22	68.71	69.16	6483
2023-06-13	69.18	69.83	69.18	69.76	21128
2023-06-14	70.00	70.10	69.37	69.63	6319
2023-06-15	69.72	70.58	69.71	70.58	14750
2023-06-16	70.81	70.81	70.42	70.47	10643
2023-06-20	70.24	70.24	69.74	69.94	10145
2023-06-21	69.65	70.06	69.51	69.86	8768
2023-06-22	69.73	69.91	69.51	69.67	11930
2023-06-23	69.39	69.46	69.11	69.33	5191
2023-06-26	69.11	69.59	69.11	69.54	16267
2023-06-27	69.64	70.22	69.55	70.21	11218
2023-06-28	69.87	70.07	69.82	69.95	8136
2023-06-29	69.94	70.63	69.94	70.53	7078
2023-06-30	70.86	71.38	70.86	71.08	9902
2023-07-03	70.88	71.44	70.88	71.34	16568
2023-07-05	70.88	71.10	70.83	70.92	7045
2023-07-06	70.33	70.46	70.12	70.38	11873
2023-07-07	70.24	70.91	70.24	70.46	9183
2023-07-10	70.34	70.98	70.34	70.94	2966
2023-07-11	71.07	71.66	71.07	71.61	10739
2023-07-12	72.23	72.23	71.80	71.90	12586
2023-07-13	72.10	72.32	72.10	72.30	66553
2023-07-14	72.33	72.33	71.80	71.95	4469
2023-07-17	71.80	72.34	71.80	72.18	32087
2023-07-18	72.19	72.73	72.19	72.62	12804
2023-07-19	72.65	72.94	72.65	72.86	17234
2023-07-20	72.74	73.02	72.65	72.95	11349
2023-07-21	72.90	73.19	72.88	73.04	11609
2023-07-24	73.06	73.16	73.05	73.10	5182
2023-07-25	72.93	73.31	72.93	73.24	10362
2023-07-26	73.08	73.28	73.08	73.25	6970
2023-07-27	73.53	73.54	72.68	72.71	41479
2023-07-28	73.21	73.21	72.82	73.05	6594
2023-07-31	73.13	73.19	72.98	73.09	5600
2023-08-01	72.90	73.09	72.84	73.05	6412
2023-08-02	72.64	72.72	72.42	72.54	11343
2023-08-03	72.20	72.35	72.02	72.23	5505
2023-08-04	72.41	72.56	71.81	71.81	15725
2023-08-07	71.99	72.41	71.99	72.40	5718
2023-08-08	71.71	72.13	71.60	72.07	4903
2023-08-09	72.14	72.28	71.85	71.97	7606
2023-08-10	72.35	72.58	71.81	71.85	8827
2023-08-11	71.66	71.97	71.66	71.90	3494
2023-08-14	71.82	71.98	71.77	71.97	7702
2023-08-15	71.75	71.75	71.15	71.15	10096
2023-08-16	71.31	71.34	70.72	70.80	5973
2023-08-17	71.04	71.04	70.19	70.19	3138
2023-08-18	69.77	70.32	69.77	70.24	3682
2023-08-21	70.30	70.38	69.86	70.30	9220
2023-08-22	70.39	70.39	69.91	69.99	27427
2023-08-23	70.03	70.58	70.03	70.46	6915
2023-08-24	70.57	70.89	69.85	70.04	9351
2023-08-25	70.07	70.51	69.95	70.27	7624
2023-08-28	70.84	70.84	70.54	70.76	5233
2023-08-29	70.80	71.46	70.80	71.46	7847
2023-08-30	71.46	71.77	71.46	71.65	50328
2023-08-31	71.72	71.77	71.43	71.43	8691
2023-09-01	71.78	71.92	71.52	71.70	2192
2023-09-05	71.62	71.62	70.87	70.87	10507
2023-09-06	70.67	70.76	70.29	70.58	5581
2023-09-07	70.39	70.51	70.13	70.42	9630
2023-09-08	70.53	70.62	70.39	70.46	8867
2023-09-11	70.61	70.61	70.61	70.61	1632
2023-09-12	70.45	70.76	70.38	70.46	5138
2023-09-13	70.47	70.47	70.12	70.30	7500
2023-09-14	70.63	71.00	70.63	70.92	9220
2023-09-15	70.75	70.75	70.33	70.33	8674
2023-09-18	70.28	70.51	70.17	70.37	5823
2023-09-19	70.28	70.31	69.90	70.19	5285
2023-09-20	70.39	70.69	69.94	69.94	8899
2023-09-21	69.62	69.62	68.85	69.00	6407
2023-09-22	68.83	69.10	68.70	68.70	7389
2023-09-25	68.56	68.89	68.55	68.88	10770
2023-09-26	68.57	68.64	67.88	68.00	16850
2023-09-27	68.10	68.23	67.69	68.13	14179
2023-09-28	68.01	68.66	68.01	68.40	12063
2023-09-29	68.72	68.72	68.01	68.09	5191
2023-10-02	67.81	67.81	67.09	67.39	14135
2023-10-03	67.30	67.30	66.50	66.72	5778
2023-10-04	66.77	67.16	66.48	67.10	10383
2023-10-05	66.98	67.08	66.59	66.98	4616
2023-10-06	66.61	67.74	66.37	67.49	5365
2023-10-09	67.43	68.05	67.36	68.03	3210
2023-10-10	68.20	68.81	68.20	68.49	10154
2023-10-11	68.54	68.54	68.09	68.50	4257
2023-10-12	68.69	68.69	67.26	67.59	9931
2023-10-13	67.94	67.95	67.37	67.57	4959
2023-10-16	67.84	68.41	67.84	68.41	7515
2023-10-17	68.22	68.98	68.22	68.61	72843
2023-10-18	68.40	68.40	67.63	67.71	20420
2023-10-19	67.58	67.79	66.87	66.87	13512
2023-10-20	66.78	66.80	66.16	66.20	4307
2023-10-23	65.85	66.37	65.71	65.73	28466
2023-10-24	66.07	66.24	65.97	66.15	5853
2023-10-25	65.82	65.97	65.54	65.58	17158
2023-10-26	65.60	65.93	65.43	65.43	8038
2023-10-27	65.43	65.43	64.62	64.78	6197
2023-10-30	65.00	65.38	64.79	65.36	14543
2023-10-31	65.37	65.90	65.37	65.85	43997
2023-11-01	65.72	66.18	65.66	66.14	8654
2023-11-02	66.88	67.39	66.88	67.30	6116
2023-11-03	68.19	68.44	68.15	68.25	5394
2023-11-06	68.24	68.26	67.87	67.99	35288
2023-11-07	67.92	68.11	67.75	67.92	5817
2023-11-08	67.99	68.04	67.59	67.81	8792
2023-11-09	67.97	67.97	67.31	67.32	5726
2023-11-10	67.55	68.06	67.42	68.06	8500
2023-11-13	67.89	68.21	67.88	68.05	6678
2023-11-14	69.39	69.79	69.38	69.62	7411
2023-11-15	69.84	70.21	69.76	69.80	12110
2023-11-16	69.89	69.89	69.42	69.60	15070
2023-11-17	69.86	69.98	69.80	69.94	12450
2023-11-20	69.84	70.33	69.76	70.14	5062
2023-11-21	70.21	70.31	70.09	70.23	6478
2023-11-22	70.35	70.57	70.35	70.56	5335
2023-11-24	70.48	70.83	70.48	70.77	2436
2023-11-27	70.72	70.72	70.56	70.61	11547
2023-11-28	70.62	70.82	70.40	70.40	8188
2023-11-29	70.64	70.90	70.36	70.44	5264
2023-11-30	70.53	71.10	70.49	71.09	9800
2023-12-01	71.17	71.99	71.17	71.99	7235
2023-12-04	71.95	72.05	71.84	71.98	20786
2023-12-05	71.70	71.70	71.33	71.38	8874
2023-12-06	71.61	71.89	71.38	71.41	9702
2023-12-07	71.60	71.77	71.53	71.67	41175
2023-12-08	71.61	71.98	71.61	71.87	11106
2023-12-11	71.84	72.52	71.84	72.49	5035
2023-12-12	72.33	72.84	72.33	72.70	14387
2023-12-13	72.68	74.03	72.68	73.97	12007
2023-12-14	74.56	74.80	74.35	74.48	10468
2023-12-15	74.36	74.36	73.91	73.93	5162
2023-12-18	73.94	74.09	73.90	74.05	12388
2023-12-19	74.24	74.48	74.01	74.45	11790
2023-12-20	74.23	74.56	73.29	73.32	19434
2023-12-21	73.92	74.21	73.54	74.04	17235
2023-12-22	74.52	74.56	74.11	74.38	4780
2023-12-26	74.37	74.82	74.37	74.73	6988
2023-12-27	74.81	74.92	74.70	74.84	17750
2023-12-28	74.87	75.12	74.87	75.03	40006
2023-12-29	74.82	74.99	74.55	74.63	6758
2024-01-02	74.40	74.87	74.40	74.68	6950
2024-01-03	74.45	74.45	73.81	73.85	10194
2024-01-04	73.90	74.24	73.83	73.83	13887
2024-01-05	73.76	74.19	73.75	73.85	14461
2024-01-08	73.79	74.70	73.75	74.62	133026
2024-01-09	74.20	74.42	74.11	74.35	6331
2024-01-10	74.31	74.59	74.18	74.41	7305
2024-01-11	74.31	74.36	73.81	74.28	18324
2024-01-12	74.51	74.79	74.16	74.35	14744
2024-01-16	73.98	74.01	73.71	73.88	14185
2024-01-17	73.51	73.74	73.31	73.43	175413
2024-01-18	73.57	73.93	73.30	73.90	128886
2024-01-19	74.16	74.54	73.78	74.43	91101
2024-01-22	74.92	74.96	74.69	74.69	14268
2024-01-23	74.90	74.96	74.67	74.87	10563
2024-01-24	75.24	75.24	74.46	74.46	12696
2024-01-25	74.96	75.23	74.69	75.23	6581
2024-01-26	75.31	75.36	75.06	75.06	7035
2024-01-29	75.06	75.69	75.06	75.69	10215
2024-01-30	75.42	75.95	75.42	75.92	6762
2024-01-31	75.77	75.77	74.85	74.85	9601
2024-02-01	74.99	75.95	74.79	75.95	10191
2024-02-02	75.58	76.13	75.39	75.86	8497
2024-02-05	75.33	75.46	75.05	75.25	9014
2024-02-06	75.26	75.60	75.26	75.59	10673
2024-02-07	75.95	76.09	75.78	75.98	88810
2024-02-08	75.87	76.09	75.79	76.09	4720
2024-02-09	76.00	76.25	75.86	76.25	8664
2024-02-12	76.14	76.72	76.14	76.56	28656
2024-02-13	75.66	75.78	75.09	75.51	8616
2024-02-14	75.95	76.24	75.80	76.18	4712
2024-02-15	76.53	77.04	76.51	77.04	5134
2024-02-16	76.84	77.24	76.71	76.78	10219
2024-02-20	76.40	76.71	76.40	76.55	9766
2024-02-21	76.40	76.90	76.37	76.90	9243
2024-02-22	77.13	77.77	77.13	77.65	10436
2024-02-23	77.72	78.09	77.72	78.05	25221
2024-02-26	78.02	78.09	77.67	77.78	6913
2024-02-27	77.75	77.98	77.75	77.97	18645
2024-02-28	77.79	78.16	77.79	78.04	4946
2024-02-29	78.39	78.45	78.13	78.45	30270
2024-03-01	78.45	78.72	78.27	78.72	19194
2024-03-04	78.68	79.13	78.68	79.03	24149
2024-03-05	78.72	79.02	78.36	78.61	7434
2024-03-06	79.08	79.31	78.99	79.12	5825
2024-03-07	79.55	79.73	79.52	79.65	22192
2024-03-08	79.86	79.86	79.45	79.45	8462
2024-03-11	79.15	79.39	78.92	79.37	10944
2024-03-12	79.51	79.77	79.42	79.77	8462
2024-03-13	79.79	79.99	79.65	79.75	11382
2024-03-14	79.87	79.87	78.77	79.19	10830
2024-03-15	79.12	79.32	78.97	79.08	5769
2024-03-18	79.22	79.52	79.13	79.23	7525
2024-03-19	79.20	79.76	79.20	79.76	10517
2024-03-20	79.78	80.38	79.78	80.36	41589
2024-03-21	80.64	81.02	80.64	80.88	12146
2024-03-22	80.88	80.88	80.37	80.37	22527
2024-03-25	80.31	80.57	80.14	80.14	7994
2024-03-26	80.52	80.54	80.17	80.17	9764
2024-03-27	80.69	81.24	80.69	81.24	9318
2024-03-28	81.50	81.58	81.36	81.36	5537
2024-04-01	81.49	81.49	80.97	81.08	3492
2024-04-02	80.53	80.55	80.24	80.51	5213
2024-04-03	80.31	80.66	80.31	80.58	5573
2024-04-04	80.97	81.13	79.56	79.78	4227
2024-04-05	79.64	80.26	79.64	80.24	7466
2024-04-08	80.26	80.48	80.26	80.33	3997
2024-04-09	80.55	80.55	79.86	80.38	5525
2024-04-10	79.28	79.60	79.13	79.43	5090
2024-04-11	79.49	79.49	78.76	79.14	8443
2024-04-12	78.67	78.69	77.83	77.99	11701
2024-04-15	78.73	78.83	77.23	77.36	9706
2024-04-16	77.37	77.37	76.88	77.01	4908
2024-04-17	77.29	77.29	76.70	76.86	18520
2024-04-18	77.06	77.31	76.69	76.78	6638
2024-04-19	76.94	77.21	76.88	77.06	5526
2024-04-22	77.34	78.01	77.07	77.63	9038
2024-04-23	77.76	78.49	77.76	78.46	13734
2024-04-24	78.23	78.47	78.12	78.46	4365
2024-04-25	77.94	78.31	77.65	78.29	5157
2024-04-26	78.17	78.46	78.17	78.29	4280
2024-04-29	78.39	78.74	78.39	78.74	8513
2024-04-30	78.38	78.38	77.63	77.63	2120
2024-05-01	77.34	78.13	77.26	77.45	8625
2024-05-02	78.00	78.05	77.65	77.95	5123
2024-05-03	78.59	78.59	78.19	78.42	4995
2024-05-06	78.90	79.10	78.85	79.10	5438
2024-05-07	79.34	79.48	79.34	79.42	3607
2024-05-08	79.07	79.38	79.07	79.38	8858
2024-05-09	79.26	79.97	79.26	79.97	6326
2024-05-10	80.23	80.26	80.09	80.14	4497
2024-05-13	80.26	80.47	79.94	79.99	4503
2024-05-14	80.10	80.24	79.89	80.23	3761
2024-05-15	80.70	80.92	80.69	80.92	9657
2024-05-16	81.03	81.04	80.83	80.83	7501
2024-05-17	80.89	80.92	80.73	80.91	12384
2024-05-20	81.04	81.06	80.81	80.86	6238
2024-05-21	80.88	80.88	80.62	80.87	4023
2024-05-22	80.67	80.82	80.38	80.53	8453
2024-05-23	80.77	80.77	79.53	79.67	7122
2024-05-24	79.83	80.15	79.83	80.05	3871
2024-05-28	80.20	80.20	79.38	79.56	18499
2024-05-29	78.70	78.83	78.57	78.57	2520
2024-05-30	78.55	78.93	78.55	78.89	4903
2024-05-31	78.98	79.78	78.81	79.78	3955
2024-06-03	79.75	79.75	78.74	79.31	2898
2024-06-04	79.25	79.33	78.86	79.17	5750
2024-06-05	79.38	79.63	79.01	79.63	6958
2024-06-06	79.50	79.58	79.34	79.35	2851
2024-06-07	79.02	79.42	79.02	79.19	2627
2024-06-10	79.09	79.41	79.04	79.36	2412
2024-06-11	78.99	79.15	78.68	79.07	11156
2024-06-12	79.69	79.78	79.27	79.44	5109
2024-06-13	79.20	79.20	78.72	79.20	5717
2024-06-14	78.75	78.75	78.28	78.63	5069
2024-06-17	78.63	79.36	78.60	79.29	5155
2024-06-18	79.50	79.60	79.42	79.60	7275
2024-06-20	79.51	79.75	79.42	79.67	4774
2024-06-21	79.65	79.78	79.56	79.78	4537
2024-06-24	79.80	80.42	79.80	80.15	7736
2024-06-25	80.02	80.04	79.53	79.63	5189
2024-06-26	79.27	79.33	79.16	79.31	6295
2024-06-27	79.26	79.41	79.14	79.34	25934
2024-06-28	79.47	79.77	79.14	79.34	8622
2024-07-01	79.55	79.66	78.75	78.81	4826
2024-07-02	78.70	79.14	78.70	79.10	11516
2024-07-03	79.34	79.34	79.09	79.22	5780
2024-07-05	79.13	79.18	78.78	79.13	7954
2024-07-08	79.17	79.40	79.01	79.18	18731
2024-07-09	79.19	79.35	78.93	79.06	43337
2024-07-10	79.13	79.64	79.05	79.61	8423
2024-07-11	79.96	80.57	79.96	80.50	17821
2024-07-12	80.94	81.51	80.91	81.14	9050
2024-07-15	81.32	81.64	81.17	81.24	10885
2024-07-16	81.43	82.63	81.43	82.56	10758
2024-07-17	82.32	82.58	82.08	82.08	2071
2024-07-18	82.57	82.57	81.38	81.43	5740
2024-07-19	81.41	81.41	80.79	80.89	10280
2024-07-22	81.12	81.60	80.89	81.58	5427
2024-07-23	81.53	81.62	81.31	81.31	5969
2024-07-24	81.08	81.13	80.21	80.33	4238
2024-07-25	80.41	81.53	80.41	80.65	7320
2024-07-26	81.32	81.84	81.30	81.58	5694
2024-07-29	81.69	81.89	81.52	81.68	5024
2024-07-30	81.78	82.18	81.76	82.16	6288
2024-07-31	82.39	82.92	82.38	82.48	5898
2024-08-01	82.42	82.91	81.29	81.58	4639
2024-08-02	80.84	80.84	79.81	80.22	5468
2024-08-05	78.54	79.03	78.18	78.37	8165
2024-08-06	78.75	80.13	78.75	79.12	17926
2024-08-07	79.82	80.17	78.56	78.67	7782
2024-08-08	79.18	80.20	79.18	80.04	4403
2024-08-09	79.72	80.23	79.56	80.23	2850
2024-08-12	79.88	80.30	79.83	79.83	21918
2024-08-13	80.15	80.86	80.06	80.63	8413
2024-08-14	80.77	81.11	80.77	81.06	7840
2024-08-15	81.73	82.12	81.68	81.97	4552
2024-08-16	81.87	82.23	81.87	82.20	7649
2024-08-19	82.43	82.78	82.43	82.78	5375
2024-08-20	82.64	82.67	82.41	82.49	13904
2024-08-21	82.80	83.15	82.67	83.12	15825
2024-08-22	83.33	83.34	82.80	82.80	26849
2024-08-23	83.23	83.81	83.23	83.72	6027
2024-08-26	83.95	84.29	83.68	83.74	6536
2024-08-27	83.53	83.87	83.53	83.80	36350
2024-08-28	83.66	83.93	83.33	83.61	6926
2024-08-29	83.87	84.40	83.80	83.90	4218
2024-08-30	84.11	84.57	83.70	84.57	4666
2024-09-03	84.00	84.00	83.36	83.36	5966
2024-09-04	83.31	83.73	83.15	83.35	9824
2024-09-05	83.36	83.36	82.49	82.71	7683
2024-09-06	82.95	83.15	81.77	81.89	7709
2024-09-09	82.26	83.03	82.26	82.65	5806
2024-09-10	82.71	82.71	82.18	82.64	5845
2024-09-11	82.22	82.58	80.96	82.58	6569
2024-09-12	82.77	83.08	82.24	83.05	7304
2024-09-13	83.46	83.96	83.44	83.83	13819
2024-09-16	84.10	84.54	84.10	84.51	44370
2024-09-17	84.61	85.07	84.48	84.55	9735
2024-09-18	84.59	84.90	84.41	84.41	6300
2024-09-19	85.42	85.45	85.03	85.32	5196
2024-09-20	85.02	85.18	84.76	85.12	8694
2024-09-23	85.28	85.58	85.28	85.55	18518
2024-09-24	85.77	85.77	85.45	85.54	14936
2024-09-25	85.65	85.65	85.07	85.12	11351
2024-09-26	85.57	85.75	85.57	85.67	36981
2024-09-27	86.02	86.30	85.95	85.98	3043
2024-09-30	85.83	86.15	85.72	86.15	7305
2024-10-01	86.25	86.25	85.55	85.80	5390
2024-10-02	85.55	85.87	85.55	85.78	7110
2024-10-03	85.49	85.54	85.17	85.44	5342
2024-10-04	86.06	86.08	85.55	86.08	20777
2024-10-07	85.71	85.71	85.07	85.29	7537
2024-10-08	85.25	85.63	85.14	85.41	31179
2024-10-09	85.61	86.27	85.50	86.18	9396
2024-10-10	85.97	86.03	85.72	85.87	5412
2024-10-11	85.91	86.75	85.91	86.75	5133
2024-10-14	86.76	87.37	86.76	87.37	2184
2024-10-15	87.49	87.78	86.99	86.99	6014
2024-10-16	87.19	87.59	87.19	87.54	3880
2024-10-17	87.86	87.86	87.49	87.55	7354
2024-10-18	87.61	87.76	87.40	87.73	5218
2024-10-21	87.65	87.65	86.93	87.01	3728
2024-10-22	86.62	86.72	86.27	86.64	4992
2024-10-23	86.29	86.58	85.92	86.29	7932
2024-10-24	86.39	86.59	86.26	86.35	4348
2024-10-25	86.63	86.72	85.75	85.75	5241
2024-10-28	86.15	86.40	86.15	86.27	7375
2024-10-29	85.90	86.23	85.89	86.06	8653
2024-10-30	86.02	86.28	85.87	85.91	7745
2024-10-31	85.60	85.90	85.21	85.21	17908
2024-11-01	85.44	85.79	85.07	85.07	24982
2024-11-04	85.08	85.53	84.92	85.13	13106
2024-11-05	85.30	86.10	85.30	86.10	3358
2024-11-06	88.26	88.60	87.90	88.54	9113
2024-11-07	88.61	88.64	88.36	88.38	2600
2024-11-08	88.45	89.24	88.45	89.08	5623
2024-11-11	89.52	89.95	89.49	89.59	11842
2024-11-12	89.72	89.72	89.01	89.18	5241
2024-11-13	89.37	89.55	89.17	89.17	3885
2024-11-14	89.32	89.32	88.39	88.39	4127
2024-11-15	88.26	88.36	87.70	87.83	8956
2024-11-18	87.97	88.24	87.97	88.16	5780
2024-11-19	87.46	88.18	87.46	88.03	6823
2024-11-20	88.12	88.33	87.84	88.33	3118
2024-11-21	88.76	89.57	88.41	89.48	7879
2024-11-22	89.76	90.25	89.76	90.25	4781
2024-11-25	91.13	91.20	90.77	90.97	8670
2024-11-26	90.81	91.01	90.57	91.01	7379
2024-11-27	91.25	91.31	90.76	90.87	4751
2024-11-29	90.94	91.35	90.94	91.18	7953
2024-12-02	91.07	91.07	90.61	90.70	9229
2024-12-03	90.68	90.68	90.28	90.43	6222
2024-12-04	90.55	90.55	90.29	90.41	6492
2024-12-05	90.56	90.56	90.15	90.15	5793
2024-12-06	90.44	90.44	89.97	90.08	4378
2024-12-09	90.06	90.06	89.26	89.26	3982
2024-12-10	89.20	89.20	88.62	88.74	9800
2024-12-11	88.99	89.14	88.91	88.92	8488
2024-12-12	88.59	88.70	88.34	88.34	8819
2024-12-13	88.29	88.38	87.95	87.96	5762
2024-12-16	87.96	88.25	87.68	87.68	4212
2024-12-17	87.27	87.51	86.96	87.14	8552
2024-12-18	87.23	87.23	84.70	84.70	3846
2024-12-19	84.99	85.23	84.37	84.54	15694
2024-12-20	84.09	85.97	84.09	85.43	20331
2024-12-23	85.32	85.63	84.85	85.63	4330
2024-12-24	85.74	86.28	85.62	86.28	3407
2024-12-26	85.88	86.48	85.88	86.42	7020
2024-12-27	86.35	86.35	85.43	85.75	7019
2024-12-30	85.00	85.24	84.63	85.06	2905
2024-12-31	85.13	85.40	84.75	84.91	8443
2025-01-02	85.33	85.63	84.51	84.81	5756
2025-01-03	85.02	85.66	84.83	85.49	5443
2025-01-06	85.72	86.16	85.32	85.33	7202
2025-01-07	85.53	85.87	84.89	85.01	9984
2025-01-08	84.91	85.33	84.58	85.33	29334
2025-01-10	84.72	84.81	83.90	84.06	13095
2025-01-13	83.76	84.64	83.71	84.64	7568
2025-01-14	85.15	85.47	85.00	85.38	11672
2025-01-15	86.74	86.74	86.11	86.31	12813
2025-01-16	86.59	87.14	86.59	87.09	12871
2025-01-17	87.49	87.75	87.46	87.48	5517
2025-01-21	87.77	88.51	87.77	88.51	29179
2025-01-22	88.82	88.82	88.19	88.23	11263
2025-01-23	88.25	88.51	88.05	88.51	6285
2025-01-24	88.46	88.74	88.46	88.54	3256
2025-01-27	87.80	88.41	87.80	88.38	9970
2025-01-28	88.40	88.40	88.09	88.25	4135
2025-01-29	88.28	88.40	87.90	88.07	9442
2025-01-30	88.40	89.09	88.38	88.86	14390
2025-01-31	88.92	89.07	88.24	88.29	23828
2025-02-03	86.96	88.17	86.90	87.88	6283
2025-02-04	88.10	88.16	87.90	87.94	17382
2025-02-05	88.09	88.41	87.92	88.41	5819
2025-02-06	88.54	88.56	87.91	88.30	8777
2025-02-07	88.39	88.45	87.74	87.81	6551
2025-02-10	87.83	88.13	87.83	88.10	12575
2025-02-11	87.72	88.00	87.63	87.95	10677
2025-02-12	87.01	87.60	87.01	87.48	9885
2025-02-13	87.78	88.23	87.67	88.22	29500
2025-02-14	88.34	88.41	88.08	88.10	3733
2025-02-18	88.12	88.48	88.12	88.48	10510
2025-02-19	88.27	88.70	88.27	88.66	15686
2025-02-20	88.47	88.47	87.74	88.23	3227
2025-02-21	88.15	88.15	86.82	87.01	26092
2025-02-24	87.06	87.43	86.93	87.01	7529
2025-02-25	86.98	87.17	86.72	87.11	5450
2025-02-26	87.50	87.57	86.78	86.85	10908
2025-02-27	87.03	87.25	86.17	86.17	7974
2025-02-28	86.57	87.53	86.27	87.53	8687
2025-03-03	87.84	87.94	86.34	86.50	8053
2025-03-04	85.92	86.19	84.90	84.99	15387
2025-03-05	85.06	85.93	84.74	85.79	6608
2025-03-06	84.67	84.88	84.57	84.78	4514
2025-03-07	84.49	85.40	84.09	85.37	6134
2025-03-10	84.40	85.10	83.34	83.93	10893
2025-03-11	83.85	83.97	82.59	82.99	15377
2025-03-12	83.49	83.49	82.31	82.64	26855

Explore More About CFA

Coins representing dividend payouts and trends

CFA Dividend History

Discover VictoryShares US 500'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

CFA Stock Split History

Discover VictoryShares US 500'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

CFA Historical Prices

Explore VictoryShares US 500's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics