CFG Historical Prices

Summary

Key Stock Metrics

32.06

(April 16, 2024)

52-Week Low

49.25

(November 25, 2024)

52-Week High

57.00

(January 18, 2022)

All-Time High

39.66

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-09-24	21.50	23.22	21.35	23.08	60456032
2014-09-25	22.56	23.41	22.45	23.05	8430850
2014-09-26	23.18	23.37	22.91	23.25	2504353
2014-09-29	23.14	23.45	22.91	23.23	4832916
2014-09-30	23.11	23.57	23.05	23.42	4103103
2014-10-01	23.22	23.61	23.11	23.44	3915508
2014-10-02	23.34	23.59	23.30	23.34	3121384
2014-10-03	23.38	23.47	23.01	23.23	1585901
2014-10-06	23.28	23.37	22.61	22.64	1208403
2014-10-07	22.56	22.74	22.26	22.52	1508726
2014-10-08	22.11	23.15	22.11	22.75	1649208
2014-10-09	23.00	23.00	22.24	22.48	1229058
2014-10-10	22.39	22.56	22.14	22.28	924069
2014-10-13	22.13	22.66	22.12	22.45	1382774
2014-10-14	22.50	22.79	22.30	22.45	1605776
2014-10-15	22.13	22.20	21.50	21.85	3405401
2014-10-16	21.51	21.95	21.47	21.80	3105758
2014-10-17	21.89	22.07	21.73	21.92	2750608
2014-10-20	21.82	22.38	21.82	22.38	1870599
2014-10-21	22.11	22.93	22.11	22.82	1165506
2014-10-22	22.78	23.00	22.40	22.60	884653
2014-10-23	22.97	23.08	22.59	23.03	1154177
2014-10-24	23.32	23.49	22.77	23.18	1357806
2014-10-27	23.15	23.19	22.73	22.85	2898819
2014-10-28	23.16	23.59	22.93	23.28	1500595
2014-10-29	23.35	23.53	23.20	23.48	1302330
2014-10-30	23.46	23.69	23.30	23.44	1153587
2014-10-31	23.59	23.92	23.37	23.62	1238628
2014-11-03	23.49	24.00	23.16	24.00	1826936
2014-11-04	23.74	23.91	23.43	23.60	1474474
2014-11-05	23.80	23.95	23.55	23.90	1097594
2014-11-06	23.79	24.46	23.75	24.30	1010740
2014-11-07	24.48	24.48	23.96	23.97	600659
2014-11-10	24.04	24.25	23.75	23.95	1531257
2014-11-11	23.97	24.22	23.75	23.94	658274
2014-11-12	23.75	23.98	23.51	23.86	940834
2014-11-13	23.62	23.83	23.62	23.67	379342
2014-11-14	23.74	24.00	23.74	23.96	1111501
2014-11-17	24.11	24.11	23.56	24.00	992390
2014-11-18	24.04	24.04	23.71	23.73	586010
2014-11-19	23.80	24.00	23.51	23.72	812772
2014-11-20	23.57	23.87	23.50	23.71	745775
2014-11-21	23.95	24.21	23.70	23.77	725247
2014-11-24	23.80	24.36	23.68	24.25	836847
2014-11-25	24.24	24.30	24.02	24.03	701615
2014-11-26	24.11	24.27	23.92	24.23	703711
2014-11-28	24.22	25.09	24.05	24.63	713406
2014-12-01	24.62	24.90	23.49	23.98	2282591
2014-12-02	24.02	24.43	23.80	24.20	1369272
2014-12-03	24.33	24.59	24.19	24.23	1854537
2014-12-04	24.32	24.56	24.09	24.40	1433907
2014-12-05	24.45	25.22	24.45	25.15	1008380
2014-12-08	25.08	25.14	24.68	25.04	2244927
2014-12-09	24.71	25.33	24.50	25.16	1141758
2014-12-10	25.15	25.41	24.62	24.65	630958
2014-12-11	24.85	25.28	24.51	24.69	1709147
2014-12-12	24.52	24.83	24.40	24.46	950809
2014-12-15	24.68	24.81	24.27	24.49	1175223
2014-12-16	24.53	24.88	24.22	24.25	1315552
2014-12-17	24.22	24.80	24.22	24.56	2160460
2014-12-18	24.75	25.14	24.68	25.08	1768470
2014-12-19	25.04	25.60	24.84	25.00	7523121
2014-12-22	25.16	25.28	24.66	25.10	1689581
2014-12-23	25.31	25.50	25.12	25.44	1174551
2014-12-24	25.45	25.59	25.18	25.51	547225
2014-12-26	25.51	25.51	25.25	25.31	304036
2014-12-29	25.20	25.51	25.18	25.37	1070954
2014-12-30	25.46	25.50	25.16	25.19	511820
2014-12-31	25.25	25.29	24.83	24.86	621617
2015-01-02	24.97	25.00	24.29	24.76	643550
2015-01-05	24.58	24.68	23.84	24.18	1330389
2015-01-06	24.17	24.22	23.70	23.91	2075044
2015-01-07	23.99	24.13	23.79	24.00	1160199
2015-01-08	24.07	24.48	23.94	24.18	661452
2015-01-09	24.15	24.18	23.78	23.89	724738
2015-01-12	23.80	24.04	23.62	23.88	941126
2015-01-13	23.94	24.19	23.61	23.87	990061
2015-01-14	23.60	23.74	23.10	23.44	962525
2015-01-15	23.37	23.61	22.67	22.96	1558030
2015-01-16	22.83	23.24	22.79	23.19	1951966
2015-01-20	23.16	23.85	22.91	23.10	1742114
2015-01-21	23.07	23.59	23.01	23.28	787349
2015-01-22	23.30	24.16	23.28	24.14	486535
2015-01-23	24.04	24.04	23.67	23.71	656610
2015-01-26	23.75	24.31	23.53	24.09	1167764
2015-01-27	23.86	24.64	23.76	24.15	1308167
2015-01-28	24.17	24.35	23.84	23.86	1301860
2015-01-29	23.92	24.35	23.26	24.24	1818610
2015-01-30	24.10	24.24	23.81	23.90	1882316
2015-02-02	23.85	24.16	23.69	24.00	1445837
2015-02-03	23.91	24.45	23.80	24.29	1351750
2015-02-04	24.27	24.38	23.93	24.01	1102434
2015-02-05	24.09	24.41	23.98	24.35	984601
2015-02-06	24.41	25.00	24.22	24.50	1748389
2015-02-09	24.48	24.53	24.11	24.26	781608
2015-02-10	24.73	24.96	24.53	24.82	1384891
2015-02-11	24.88	25.00	24.55	24.97	1393061
2015-02-12	24.80	25.37	24.75	25.33	985050
2015-02-13	25.28	25.67	25.14	25.45	1164524
2015-02-17	25.71	25.74	25.26	25.56	1807100
2015-02-18	25.63	25.63	25.06	25.21	1783474
2015-02-19	25.02	25.22	24.85	25.02	896846
2015-02-20	25.10	25.26	24.86	25.25	744802
2015-02-23	25.10	25.10	24.68	24.91	743580
2015-02-24	24.86	25.07	24.77	24.93	530683
2015-02-25	24.87	25.00	24.72	24.96	612615
2015-02-26	24.94	25.00	24.61	24.85	702911
2015-02-27	24.80	25.00	24.71	24.84	468546
2015-03-02	24.80	25.18	24.62	24.85	1408937
2015-03-03	24.82	25.05	24.58	25.04	905544
2015-03-04	24.99	24.99	24.50	24.90	1781542
2015-03-05	24.89	25.32	24.61	25.30	1959248
2015-03-06	25.03	25.80	24.95	25.50	1542156
2015-03-09	25.47	25.53	25.11	25.23	1890638
2015-03-10	24.95	25.20	24.79	25.00	1434336
2015-03-11	25.00	25.27	25.00	25.11	837650
2015-03-12	25.12	25.78	24.99	25.49	2143342
2015-03-13	25.17	25.23	24.43	24.77	3480912
2015-03-16	24.93	25.32	24.77	25.31	1186824
2015-03-17	25.18	25.61	24.90	25.60	1225220
2015-03-18	25.45	25.84	25.10	25.19	1288586
2015-03-19	25.00	25.19	24.50	24.80	1824980
2015-03-20	24.78	25.02	24.74	24.80	6594055
2015-03-23	24.85	25.24	24.51	24.76	3773274
2015-03-24	24.70	24.92	24.24	24.32	2657602
2015-03-25	24.27	24.43	23.84	24.00	5012396
2015-03-26	24.04	24.29	23.83	24.12	62491480
2015-03-27	24.11	24.54	24.10	24.48	9244264
2015-03-30	24.50	24.68	24.16	24.32	5463482
2015-03-31	24.22	24.29	24.04	24.13	3946570
2015-04-01	24.15	24.46	24.03	24.36	5348903
2015-04-02	24.34	24.68	24.25	24.62	6024784
2015-04-06	24.48	24.80	24.28	24.75	3718418
2015-04-07	24.73	25.00	24.70	24.90	5752758
2015-04-08	25.00	25.09	24.88	25.00	4441601
2015-04-09	25.00	25.14	24.93	25.04	3585119
2015-04-10	25.03	25.30	24.97	25.11	2606743
2015-04-13	25.19	25.46	24.98	25.45	4462650
2015-04-14	25.15	25.25	25.02	25.14	1860841
2015-04-15	25.15	25.66	25.02	25.60	3701309
2015-04-16	25.60	25.63	25.20	25.49	1970965
2015-04-17	25.36	25.41	25.04	25.12	1303817
2015-04-20	25.19	25.28	24.97	25.11	2630029
2015-04-21	25.19	25.46	24.96	25.04	3493921
2015-04-22	25.50	25.98	24.92	25.49	3563199
2015-04-23	25.66	25.74	25.28	25.64	2450858
2015-04-24	25.66	25.72	25.28	25.57	1918430
2015-04-27	25.70	25.84	25.48	25.48	4843454
2015-04-28	25.53	25.83	25.39	25.78	2557577
2015-04-29	25.63	26.29	25.60	26.09	3516940
2015-04-30	25.99	26.18	25.68	26.05	2700344
2015-05-01	26.15	26.30	25.91	25.98	2090668
2015-05-04	26.05	26.38	25.97	26.30	1626037
2015-05-05	26.23	26.47	26.14	26.24	2164075
2015-05-06	26.29	26.43	25.78	25.85	2614496
2015-05-07	25.82	25.96	25.61	25.95	2998342
2015-05-08	26.19	26.24	25.57	25.81	3298154
2015-05-11	25.83	26.19	25.83	26.07	4875078
2015-05-12	26.02	26.25	25.96	26.15	3526312
2015-05-13	26.29	26.41	25.99	26.23	3532424
2015-05-14	26.48	26.59	26.14	26.48	2561327
2015-05-15	26.45	26.58	25.90	25.93	2266920
2015-05-18	25.99	26.38	25.89	26.30	2182513
2015-05-19	26.02	26.89	25.94	26.86	3279750
2015-05-20	26.65	26.95	26.64	26.75	3430864
2015-05-21	26.76	26.91	26.46	26.84	5403619
2015-05-22	26.83	26.99	26.70	26.92	3185352
2015-05-26	26.87	26.99	26.66	26.70	5931036
2015-05-27	26.77	26.92	26.59	26.77	4423323
2015-05-28	26.77	26.92	26.58	26.83	3074931
2015-05-29	26.89	26.95	26.57	26.84	11662129
2015-06-01	26.91	27.03	26.72	26.95	4060531
2015-06-02	27.00	27.34	26.95	27.19	3798469
2015-06-03	27.29	27.67	27.24	27.62	6359355
2015-06-04	27.53	27.87	27.53	27.75	6119249
2015-06-05	27.79	28.35	27.30	28.32	7049847
2015-06-08	28.39	28.71	28.00	28.04	11997263
2015-06-09	28.01	28.09	27.30	28.08	8313385
2015-06-10	28.20	28.31	27.83	28.00	7645820
2015-06-11	28.09	28.17	27.46	27.52	10332566
2015-06-12	27.50	27.64	27.33	27.54	8410215
2015-06-15	27.37	27.99	27.36	27.91	6175987
2015-06-16	27.85	28.29	27.73	28.25	5020125
2015-06-17	28.33	28.41	27.84	27.91	6830814
2015-06-18	28.00	28.12	27.60	28.07	6168345
2015-06-19	28.12	28.46	28.02	28.19	29234651
2015-06-22	28.39	28.54	28.17	28.27	3695464
2015-06-23	28.38	28.53	28.06	28.19	5113357
2015-06-24	28.10	28.32	27.99	28.05	2675558
2015-06-25	27.95	28.04	27.28	27.38	5014804
2015-06-26	27.37	27.62	27.26	27.54	9588333
2015-06-29	27.21	27.39	26.80	26.93	3022453
2015-06-30	27.21	27.87	26.99	27.31	5545328
2015-07-01	27.53	27.74	27.34	27.44	2838202
2015-07-02	27.43	27.47	26.92	27.15	2158019
2015-07-06	26.93	27.04	26.67	27.01	3391988
2015-07-07	27.01	27.04	26.44	26.74	3582608
2015-07-08	26.58	26.71	26.46	26.64	3601944
2015-07-09	26.91	27.03	26.80	26.98	2196341
2015-07-10	27.25	27.35	27.05	27.30	1767485
2015-07-13	27.50	27.70	27.19	27.25	2075152
2015-07-14	27.30	27.58	27.23	27.55	3363214
2015-07-15	27.75	28.00	27.62	27.80	2356049
2015-07-16	27.89	28.15	27.71	28.11	2239731
2015-07-17	28.08	28.18	27.84	27.91	3126686
2015-07-20	27.93	28.17	27.87	27.96	4131653
2015-07-21	26.53	27.58	25.48	26.72	10366904
2015-07-22	26.69	27.26	26.61	27.04	3829344
2015-07-23	27.06	27.30	26.37	26.45	3075041
2015-07-24	26.48	26.65	26.12	26.15	1993934
2015-07-27	26.02	26.13	25.68	25.94	2544280
2015-07-28	25.80	26.36	25.74	26.17	5631598
2015-07-29	26.10	26.33	26.00	26.00	59753880
2015-07-30	26.03	26.63	25.60	26.49	17805568
2015-07-31	26.56	26.60	25.98	26.07	9396444
2015-08-03	26.18	26.50	26.00	26.03	6981511
2015-08-04	26.05	26.44	25.90	26.27	5120699
2015-08-05	26.49	26.84	26.41	26.66	6478775
2015-08-06	26.77	26.84	26.43	26.65	4042173
2015-08-07	26.53	26.82	26.31	26.70	8973706
2015-08-10	27.01	27.26	26.90	27.19	4443212
2015-08-11	27.00	27.19	26.70	26.84	4909284
2015-08-12	26.78	26.79	25.74	26.03	6983480
2015-08-13	26.00	26.30	25.98	26.20	4317352
2015-08-14	26.26	26.42	26.13	26.38	1998548
2015-08-17	26.31	26.48	26.08	26.28	1746154
2015-08-18	26.29	26.58	26.19	26.56	2415248
2015-08-19	26.43	26.57	26.23	26.26	4322968
2015-08-20	26.05	26.29	25.33	25.33	3193836
2015-08-21	25.02	25.11	24.57	24.57	4203142
2015-08-24	23.58	24.10	21.14	23.03	8454778
2015-08-25	23.80	24.08	23.07	23.10	5607825
2015-08-26	24.00	24.45	23.45	24.19	6358491
2015-08-27	24.65	24.99	24.37	24.48	5251744
2015-08-28	24.67	24.89	24.37	24.69	3097233
2015-08-31	24.62	24.94	24.50	24.82	3553069
2015-09-01	24.47	24.59	23.52	23.69	5046606
2015-09-02	23.98	24.33	23.44	24.13	5658439
2015-09-03	24.30	24.79	24.21	24.50	3093782
2015-09-04	24.24	24.43	23.96	24.09	2295028
2015-09-08	24.60	24.63	24.22	24.63	3484881
2015-09-09	24.78	24.99	24.37	24.40	3949782
2015-09-10	24.30	24.64	24.22	24.44	2010768
2015-09-11	24.30	24.54	24.06	24.32	3544773
2015-09-14	24.28	24.67	24.25	24.41	2459336
2015-09-15	24.45	25.14	24.42	25.03	2882159
2015-09-16	24.93	25.06	24.64	24.88	3541780
2015-09-17	24.84	24.96	23.68	24.04	5433093
2015-09-18	23.69	23.99	23.22	23.75	11030892
2015-09-21	23.95	24.14	23.72	23.90	3422641
2015-09-22	23.50	23.67	23.42	23.60	2220046
2015-09-23	23.75	23.79	23.28	23.34	3662143
2015-09-24	23.06	23.32	23.00	23.24	3495066
2015-09-25	23.63	23.82	23.48	23.61	4083193
2015-09-28	23.40	23.56	22.60	22.63	5404797
2015-09-29	22.76	23.44	22.57	23.22	5979255
2015-09-30	23.66	25.23	23.39	23.86	5608536
2015-10-01	23.75	24.02	23.37	23.50	3214144
2015-10-02	22.99	23.48	22.48	23.41	7919401
2015-10-05	23.64	23.83	23.32	23.72	6639618
2015-10-06	23.66	23.83	23.30	23.36	3616485
2015-10-07	23.52	23.57	23.18	23.44	4528843
2015-10-08	23.43	23.64	23.24	23.52	4248742
2015-10-09	23.49	23.82	23.36	23.46	3645113
2015-10-12	23.46	23.69	23.39	23.56	1949132
2015-10-13	23.50	23.62	23.38	23.46	2278114
2015-10-14	23.35	23.49	22.79	22.91	2973536
2015-10-15	23.04	23.59	22.94	23.52	3083891
2015-10-16	23.62	23.78	23.22	23.22	4212344
2015-10-19	23.20	23.49	23.03	23.23	3846652
2015-10-20	23.23	23.60	23.16	23.39	4082217
2015-10-21	23.48	23.87	23.17	23.17	3922984
2015-10-22	23.26	23.62	22.87	22.87	9977712
2015-10-23	23.55	24.30	23.21	24.22	9488362
2015-10-26	24.25	24.49	23.56	23.60	4690049
2015-10-27	23.42	23.80	23.27	23.53	4038042
2015-10-28	23.52	24.44	23.52	24.18	5537429
2015-10-29	24.18	24.43	24.01	24.11	4366124
2015-10-30	23.75	24.39	23.73	24.30	50057616
2015-11-02	24.58	24.70	24.12	24.45	14762883
2015-11-03	24.46	24.62	24.14	24.42	6333828
2015-11-04	24.55	24.74	24.20	24.53	11117454
2015-11-05	24.47	24.93	24.44	24.61	10044551
2015-11-06	25.47	25.97	25.12	25.73	16322334
2015-11-09	25.73	26.05	25.48	25.87	10013793
2015-11-10	25.87	26.09	25.77	26.00	14272576
2015-11-11	26.00	26.13	25.89	26.09	6577571
2015-11-12	25.75	25.95	25.49	25.51	8336209
2015-11-13	25.49	25.60	25.22	25.53	9834203
2015-11-16	25.60	25.72	25.27	25.68	6910850
2015-11-17	25.72	25.91	25.52	25.60	4455494
2015-11-18	25.73	26.22	25.61	26.20	5740149
2015-11-19	26.10	26.24	25.90	26.12	3415426
2015-11-20	26.31	26.31	25.87	26.02	3096774
2015-11-23	25.97	26.18	25.67	25.74	4369367
2015-11-24	25.64	26.15	25.51	26.13	4961056
2015-11-25	26.13	26.28	25.94	26.26	4382771
2015-11-27	26.23	26.50	26.15	26.39	2250585
2015-11-30	26.43	26.65	26.26	26.63	9731830
2015-12-01	26.81	26.87	26.28	26.50	6003052
2015-12-02	26.75	26.86	26.46	26.64	10319973
2015-12-03	26.83	26.84	26.38	26.47	10031704
2015-12-04	26.69	27.14	26.46	27.12	5481809
2015-12-07	27.10	27.17	26.37	26.51	5337872
2015-12-08	26.25	26.55	26.09	26.41	4656418
2015-12-09	26.33	26.74	25.79	26.10	6760607
2015-12-10	26.10	26.57	26.04	26.30	3559700
2015-12-11	25.96	26.17	25.37	25.61	6501257
2015-12-14	25.74	25.96	25.40	25.72	5119776
2015-12-15	26.18	26.70	26.04	26.54	5446091
2015-12-16	26.75	27.02	25.93	26.91	9246998
2015-12-17	26.91	27.08	26.43	26.48	5395134
2015-12-18	26.39	26.45	25.84	25.90	10143885
2015-12-21	26.14	26.34	25.73	26.03	4147933
2015-12-22	26.16	26.46	25.70	26.25	5388913
2015-12-23	26.35	26.54	26.17	26.52	3890878
2015-12-24	26.45	26.68	26.37	26.60	1072633
2015-12-28	26.44	26.47	26.08	26.41	2238780
2015-12-29	26.54	26.81	26.49	26.62	2872003
2015-12-30	26.49	26.66	26.26	26.30	2062938
2015-12-31	26.22	26.49	26.14	26.19	2307032
2016-01-04	25.71	25.99	25.46	25.80	5598680
2016-01-05	25.77	25.95	25.52	25.68	6389320
2016-01-06	25.30	25.53	25.15	25.28	5418826
2016-01-07	24.79	24.92	24.30	24.59	4976747
2016-01-08	24.81	24.88	23.66	23.82	10583671
2016-01-11	24.18	24.24	23.67	23.90	6981390
2016-01-12	24.10	24.15	23.59	23.90	7081660
2016-01-13	24.08	24.15	22.96	23.22	8078080
2016-01-14	23.34	23.38	22.60	22.90	9374018
2016-01-15	22.19	22.47	21.70	22.32	12940826
2016-01-19	22.60	22.71	22.04	22.23	9794335
2016-01-20	21.87	21.97	21.00	21.60	11156408
2016-01-21	21.63	21.84	21.13	21.33	9819577
2016-01-22	21.65	21.80	19.75	20.78	23182214
2016-01-25	20.78	20.92	19.73	19.79	12599250
2016-01-26	19.97	20.57	19.97	20.29	16250899
2016-01-27	20.98	21.61	20.80	21.21	33935556
2016-01-28	21.50	21.85	21.14	21.74	21318123
2016-01-29	21.88	21.95	21.25	21.25	94875312
2016-02-01	21.11	21.21	20.56	20.78	10618374
2016-02-02	20.51	20.62	20.08	20.21	12990517
2016-02-03	20.27	20.31	19.25	20.05	14336067
2016-02-04	20.04	20.55	19.89	20.23	9247739
2016-02-05	20.26	20.62	19.76	19.85	8105887
2016-02-08	19.52	19.74	18.95	19.20	10227045
2016-02-09	18.93	19.61	18.89	19.55	10511868
2016-02-10	19.63	19.76	18.80	18.86	10445868
2016-02-11	18.45	18.65	18.04	18.14	8392723
2016-02-12	18.60	18.99	18.32	18.89	9360754
2016-02-16	19.15	19.76	18.90	19.36	8897699
2016-02-17	19.59	20.25	19.45	19.65	9440450
2016-02-18	19.67	19.81	18.96	19.11	7980708
2016-02-19	19.11	19.30	18.89	19.24	4536115
2016-02-22	19.57	19.82	19.44	19.80	4789683
2016-02-23	19.73	19.81	19.10	19.37	6184355
2016-02-24	19.00	19.16	18.78	19.00	5749510
2016-02-25	19.02	19.22	18.83	19.18	6750619
2016-02-26	19.30	20.11	18.99	19.74	11218643
2016-02-29	19.66	19.80	19.18	19.23	4248108
2016-03-01	19.33	20.28	19.32	20.27	7856768
2016-03-02	20.24	21.10	20.16	20.96	8907820
2016-03-03	20.85	21.56	20.82	21.44	8729101
2016-03-04	21.64	22.23	21.59	21.93	7150182
2016-03-07	21.70	21.86	21.41	21.53	6164007
2016-03-08	21.26	21.26	20.53	20.92	9761939
2016-03-09	21.10	21.23	20.56	20.70	5653364
2016-03-10	20.88	21.23	20.58	21.01	5182233
2016-03-11	21.34	21.94	21.29	21.91	5958877
2016-03-14	21.81	22.16	21.60	22.09	4860622
2016-03-15	21.82	22.22	21.63	22.19	5750149
2016-03-16	22.01	22.55	21.58	21.61	8255765
2016-03-17	21.50	21.82	21.13	21.73	7425106
2016-03-18	21.93	22.24	21.76	22.08	10236635
2016-03-21	22.11	22.25	21.73	22.00	3721890
2016-03-22	21.86	22.07	21.56	21.93	3745798
2016-03-23	21.93	21.97	21.55	21.69	3020086
2016-03-24	21.44	21.70	21.22	21.59	3906765
2016-03-28	21.67	21.73	21.27	21.39	3613668
2016-03-29	21.23	21.38	20.79	21.20	5997208
2016-03-30	21.21	21.36	20.98	21.25	6099991
2016-03-31	21.20	21.21	20.74	20.95	4954843
2016-04-01	20.92	21.38	20.63	21.35	4556757
2016-04-04	21.30	21.65	21.12	21.51	4721722
2016-04-05	21.28	21.35	20.69	20.76	6993184
2016-04-06	20.74	21.36	20.55	21.34	6861695
2016-04-07	21.12	21.25	20.53	20.79	6302281
2016-04-08	20.96	21.35	20.78	20.87	5449882
2016-04-11	21.03	21.45	21.02	21.04	2854345
2016-04-12	21.16	21.55	21.14	21.51	4149325
2016-04-13	21.75	22.74	21.66	22.60	6202632
2016-04-14	22.58	23.28	22.45	22.82	5943774
2016-04-15	22.77	22.88	22.41	22.55	5015496
2016-04-18	22.40	22.77	22.25	22.72	3604564
2016-04-19	22.73	23.38	22.73	23.10	8796360
2016-04-20	23.13	23.43	22.99	23.36	7534540
2016-04-21	23.74	24.24	23.48	23.53	8222281
2016-04-22	23.62	23.77	23.48	23.62	5180593
2016-04-25	23.58	23.63	23.13	23.38	3325856
2016-04-26	23.48	23.65	23.33	23.55	4066126
2016-04-27	23.52	23.83	23.35	23.62	4806546
2016-04-28	23.40	23.65	23.14	23.24	3265875
2016-04-29	23.08	23.26	22.71	22.73	5315033
2016-05-02	22.84	23.09	22.57	23.06	3123289
2016-05-03	22.68	22.75	22.29	22.51	3869215
2016-05-04	22.25	22.34	21.64	21.99	5202137
2016-05-05	22.00	22.20	21.78	22.11	4871171
2016-05-06	21.91	22.22	21.77	22.09	3713931
2016-05-09	22.03	22.22	21.83	21.85	2712382
2016-05-10	21.94	22.52	21.82	22.36	10159336
2016-05-11	22.36	22.63	22.19	22.20	3672646
2016-05-12	22.36	22.47	21.60	21.76	5748915
2016-05-13	22.00	22.22	21.25	21.40	6519596
2016-05-16	21.42	21.90	21.30	21.71	4284660
2016-05-17	21.59	22.09	21.46	21.82	4167655
2016-05-18	21.74	23.14	21.74	23.13	9873205
2016-05-19	22.94	23.49	22.62	22.90	4818798
2016-05-20	22.99	23.41	22.86	22.98	3933631
2016-05-23	22.97	23.11	22.72	22.97	2941438
2016-05-24	23.12	23.57	23.03	23.25	3165566
2016-05-25	23.40	23.86	23.26	23.69	6771547
2016-05-26	23.68	23.71	23.27	23.35	4663400
2016-05-27	23.43	23.62	23.26	23.59	3513535
2016-05-31	23.76	23.81	23.35	23.55	6726893
2016-06-01	23.28	23.71	22.96	23.60	3952197
2016-06-02	23.55	23.88	23.29	23.83	3508196
2016-06-03	22.83	23.23	22.52	23.14	7799762
2016-06-06	23.24	23.67	23.15	23.47	5449887
2016-06-07	23.46	23.70	23.32	23.48	3722474
2016-06-08	23.49	23.69	23.36	23.46	3343393
2016-06-09	23.26	23.26	22.81	22.88	4449397
2016-06-10	22.55	22.69	22.27	22.46	4677612
2016-06-13	22.31	22.72	22.05	22.08	5179736
2016-06-14	22.01	22.18	20.94	21.31	8924669
2016-06-15	21.44	21.84	21.30	21.36	6084902
2016-06-16	21.16	21.19	20.83	20.94	4987969
2016-06-17	21.00	21.24	20.92	21.10	9967994
2016-06-20	21.53	21.82	21.25	21.31	6019362
2016-06-21	21.33	21.59	21.06	21.55	6220181
2016-06-22	21.52	21.82	21.34	21.37	4140742
2016-06-23	21.75	22.13	21.69	22.12	5342832
2016-06-24	20.47	20.82	19.95	19.95	21596271
2016-06-27	19.56	19.56	18.34	18.44	13062459
2016-06-28	18.91	19.28	18.62	18.97	23334893
2016-06-29	19.25	19.59	18.86	19.52	8301046
2016-06-30	19.77	20.12	19.63	19.98	10744060
2016-07-01	19.88	19.91	19.38	19.65	5723874
2016-07-05	19.31	19.34	18.73	18.90	5693220
2016-07-06	18.65	19.01	18.58	18.99	7896005
2016-07-07	18.99	19.44	18.99	19.42	8140393
2016-07-08	19.79	20.01	19.53	19.85	8867130
2016-07-11	20.03	20.23	19.94	20.12	4953424
2016-07-12	20.45	20.69	20.36	20.44	6519902
2016-07-13	20.37	20.61	20.21	20.56	3949308
2016-07-14	21.00	21.36	20.82	20.99	4670563
2016-07-15	21.14	21.27	20.95	20.98	5157307
2016-07-18	20.94	21.08	20.74	20.98	8284919
2016-07-19	20.77	21.18	20.77	21.03	5204837
2016-07-20	21.06	21.53	20.84	21.32	8470988
2016-07-21	22.26	22.50	21.52	21.68	12969693
2016-07-22	21.75	22.00	21.61	21.80	6390709
2016-07-25	21.74	22.07	21.74	22.03	5910735
2016-07-26	21.99	22.56	21.91	22.49	6197893
2016-07-27	22.47	22.75	22.25	22.58	8847093
2016-07-28	22.55	22.73	22.31	22.45	6201336
2016-07-29	22.37	22.73	22.28	22.21	4011661
2016-08-01	22.25	22.53	22.12	22.20	4848107
2016-08-02	22.16	22.44	21.92	22.05	5918515
2016-08-03	22.07	22.48	22.00	22.46	4841279
2016-08-04	22.45	22.73	22.45	22.61	5901696
2016-08-05	22.95	23.45	22.86	23.39	7330956
2016-08-08	23.49	23.69	23.38	23.45	5396536
2016-08-09	23.38	23.59	23.28	23.49	5153083
2016-08-10	23.45	23.53	23.16	23.25	3478403
2016-08-11	23.29	23.52	23.15	23.40	3690978
2016-08-12	23.22	23.29	22.96	23.27	3080134
2016-08-15	23.42	23.68	23.35	23.54	4491218
2016-08-16	23.35	23.67	23.32	23.39	4756536
2016-08-17	23.32	23.54	23.32	23.44	4241687
2016-08-18	23.46	23.60	23.32	23.39	3797341
2016-08-19	23.31	23.62	23.20	23.58	2948761
2016-08-22	23.56	23.62	23.37	23.50	3139056
2016-08-23	23.63	23.76	23.51	23.53	4698184
2016-08-24	23.58	23.75	23.43	23.49	4032565
2016-08-25	23.47	23.70	23.37	23.64	2293573
2016-08-26	23.70	24.16	23.64	24.12	6155047
2016-08-29	24.20	24.69	24.18	24.46	6644579
2016-08-30	24.52	24.81	24.08	24.73	4555296
2016-08-31	24.75	24.80	24.43	24.77	6701934
2016-09-01	24.86	24.96	24.30	24.52	4631168
2016-09-02	24.59	24.88	24.41	24.68	4892083
2016-09-06	24.67	24.73	24.17	24.30	4998250
2016-09-07	24.24	24.64	24.15	24.57	3645353
2016-09-08	24.62	24.94	24.51	24.92	4293836
2016-09-09	24.73	25.07	24.70	24.81	7103167
2016-09-12	24.60	25.11	24.33	25.07	6584001
2016-09-13	24.72	24.79	24.22	24.62	6656558
2016-09-14	24.61	24.82	24.35	24.40	4671247
2016-09-15	24.31	24.62	24.26	24.48	5127004
2016-09-16	24.26	24.32	23.94	24.10	8753901
2016-09-19	24.27	24.53	24.11	24.19	4027867
2016-09-20	24.39	24.45	23.98	24.17	4080291
2016-09-21	24.35	24.54	24.08	24.31	3832624
2016-09-22	24.39	24.50	24.16	24.24	4438076
2016-09-23	24.16	24.57	24.11	24.41	4935688
2016-09-26	24.19	24.27	23.84	23.96	4708061
2016-09-27	23.90	24.33	23.81	24.31	3868548
2016-09-28	24.31	24.47	23.89	24.41	8700337
2016-09-29	24.47	24.59	23.84	24.05	5070188
2016-09-30	24.28	24.82	24.12	24.71	6661489
2016-10-03	24.57	24.72	24.42	24.60	3174242
2016-10-04	24.67	25.34	24.64	24.99	5959264
2016-10-05	25.15	25.68	25.05	25.57	5297839
2016-10-06	25.59	25.79	25.33	25.69	3921449
2016-10-07	25.70	25.80	25.22	25.50	4944021
2016-10-10	25.79	25.91	25.49	25.54	3131214
2016-10-11	25.54	25.76	24.83	24.96	7271504
2016-10-12	24.99	25.49	24.95	25.25	4079366
2016-10-13	24.94	24.96	24.22	24.52	4792400
2016-10-14	24.92	25.10	24.61	24.79	3596539
2016-10-17	24.84	25.00	24.44	24.58	3493837
2016-10-18	24.93	24.95	24.56	24.85	3373867
2016-10-19	24.93	25.41	24.93	25.30	3578864
2016-10-20	25.19	25.74	25.14	25.55	6624295
2016-10-21	25.68	26.09	25.50	25.97	4308429
2016-10-24	26.36	26.49	26.17	26.35	5127085
2016-10-25	26.40	26.55	26.19	26.46	4255926
2016-10-26	26.37	26.87	26.34	26.87	4994898
2016-10-27	27.06	27.21	26.77	26.87	5738041
2016-10-28	26.87	26.89	26.21	26.35	7858869
2016-10-31	26.38	26.54	26.25	26.34	5903355
2016-11-01	26.52	26.85	26.34	26.84	7868825
2016-11-02	26.63	26.66	25.87	26.10	8422611
2016-11-03	26.26	26.51	26.16	26.27	4931416
2016-11-04	26.26	26.76	25.98	26.41	3643471
2016-11-07	26.94	27.37	26.94	27.35	5132469
2016-11-08	26.82	27.16	26.46	26.95	5125092
2016-11-09	27.29	28.44	27.20	28.20	12784899
2016-11-10	28.66	30.00	28.66	29.60	12026144
2016-11-11	29.42	30.00	29.05	29.85	16252822
2016-11-14	30.13	31.01	30.09	30.88	14672007
2016-11-15	30.50	31.17	30.09	30.94	10089906
2016-11-16	30.35	30.79	30.26	30.73	7471522
2016-11-17	30.73	31.80	30.69	31.73	9743724
2016-11-18	31.81	32.14	31.65	31.97	8228335
2016-11-21	32.23	32.23	31.70	31.93	4587275
2016-11-22	32.17	32.26	31.78	31.92	8293926
2016-11-23	31.99	32.63	31.82	32.40	5689655
2016-11-25	32.39	32.46	32.25	32.46	1506994
2016-11-28	32.14	32.36	31.69	31.78	5531038
2016-11-29	31.96	32.59	31.86	32.39	5712861
2016-11-30	33.05	33.70	33.05	33.51	7345119
2016-12-01	33.87	34.91	33.83	34.38	7613635
2016-12-02	34.54	34.54	33.81	34.15	5881837
2016-12-05	34.55	34.75	33.89	34.15	6612004
2016-12-06	34.61	34.81	34.22	34.70	4585330
2016-12-07	34.73	35.08	34.13	35.06	6267157
2016-12-08	35.37	35.75	34.76	35.54	6598605
2016-12-09	35.54	35.59	34.87	35.51	4745864
2016-12-12	35.08	35.69	34.76	35.01	4836055
2016-12-13	35.15	35.20	34.13	34.80	6048221
2016-12-14	34.43	35.81	34.16	34.63	7098408
2016-12-15	35.12	35.81	34.58	35.40	6350220
2016-12-16	35.71	36.05	35.12	35.32	13133350
2016-12-19	35.30	35.42	34.86	35.37	5258323
2016-12-20	35.72	36.13	35.58	36.08	3430691
2016-12-21	36.05	36.10	35.70	36.02	2900265
2016-12-22	36.02	36.16	35.86	36.00	3788417
2016-12-23	36.02	36.33	35.91	36.33	1896804
2016-12-27	36.39	36.56	36.17	36.46	1936175
2016-12-28	36.48	36.52	35.88	36.00	2837804
2016-12-29	35.95	36.02	35.24	35.28	3783589
2016-12-30	35.34	35.67	35.15	35.63	3394322
2017-01-03	36.44	37.08	35.56	35.86	5046074
2017-01-04	36.03	36.25	35.83	36.17	4354910
2017-01-05	36.02	36.26	35.23	35.72	3725212
2017-01-06	35.91	36.08	35.71	35.91	3623516
2017-01-09	35.63	35.83	35.15	35.68	3035709
2017-01-10	35.88	36.37	35.80	36.28	3730357
2017-01-11	36.17	36.37	35.84	36.27	4273259
2017-01-12	36.10	36.14	35.17	35.92	3961655
2017-01-13	36.20	36.98	35.90	36.29	5200780
2017-01-17	35.83	35.91	33.97	34.12	8472301
2017-01-18	34.36	35.02	33.80	34.99	6386108
2017-01-19	34.93	35.43	34.41	34.73	5737292
2017-01-20	35.56	36.18	35.30	35.82	8164516
2017-01-23	35.60	35.97	35.38	35.89	4893724
2017-01-24	35.96	36.41	35.88	36.30	6052454
2017-01-25	36.76	37.54	36.67	37.52	5714208
2017-01-26	37.51	37.95	37.21	37.54	4795764
2017-01-27	37.43	37.48	36.87	36.99	4278555
2017-01-30	36.54	36.76	35.90	36.39	4981902
2017-01-31	36.33	36.87	35.87	36.17	4774894
2017-02-01	36.54	37.16	36.39	36.49	4795907
2017-02-02	36.19	36.22	35.65	36.04	4356559
2017-02-03	36.81	36.91	36.36	36.79	3873692
2017-02-06	36.31	36.92	36.21	36.47	4633578
2017-02-07	36.60	36.81	36.33	36.59	3815843
2017-02-08	36.25	36.28	35.24	35.35	8451798
2017-02-09	35.58	36.28	35.21	36.24	5730961
2017-02-10	36.15	36.53	36.09	36.42	3283755
2017-02-13	36.81	37.20	36.71	36.92	3506175
2017-02-14	36.92	38.07	36.77	37.98	5148596
2017-02-15	38.10	38.43	37.76	38.37	3841115
2017-02-16	38.11	38.40	37.98	38.25	2756895
2017-02-17	37.72	37.84	37.45	37.84	5495882
2017-02-21	38.01	38.23	37.62	38.05	4622419
2017-02-22	37.81	37.94	37.51	37.67	5248697
2017-02-23	37.84	37.86	36.77	37.25	5960935
2017-02-24	36.75	37.16	36.46	36.65	7559256
2017-02-27	36.77	37.26	36.66	37.19	4015415
2017-02-28	37.00	37.44	36.82	37.37	4450208
2017-03-01	38.42	39.75	38.34	39.59	7133705
2017-03-02	39.68	39.74	38.01	38.05	5930197
2017-03-03	38.24	38.53	38.13	38.31	4489447
2017-03-06	38.07	38.45	37.75	38.27	2722995
2017-03-07	38.22	38.35	37.76	37.97	2628290
2017-03-08	38.57	38.64	37.77	37.85	3445588
2017-03-09	37.99	38.26	37.54	37.73	2948870
2017-03-10	38.06	38.14	36.97	37.64	4472991
2017-03-13	37.59	37.87	37.29	37.37	4176324
2017-03-14	37.20	37.26	36.73	37.19	3378105
2017-03-15	37.40	37.63	36.65	36.78	5339984
2017-03-16	37.06	37.31	36.77	37.10	3363746
2017-03-17	37.05	37.20	36.42	36.62	13510146
2017-03-20	36.50	36.65	36.10	36.23	5881912
2017-03-21	36.52	36.61	34.21	34.36	7594756
2017-03-22	34.12	34.90	33.45	34.43	7066744
2017-03-23	34.30	35.27	34.06	34.57	4736803
2017-03-24	34.79	34.93	34.02	34.51	4923007
2017-03-27	33.45	34.31	32.99	34.24	5075264
2017-03-28	34.08	35.29	34.05	35.03	4379412
2017-03-29	35.00	35.18	33.86	34.49	11159005
2017-03-30	34.55	35.25	34.31	34.88	5519289
2017-03-31	34.67	35.03	34.41	34.55	5060880
2017-04-03	34.64	35.00	34.09	34.82	5149443
2017-04-04	34.57	35.15	34.40	34.90	4646104
2017-04-05	35.34	35.55	34.37	34.38	4949100
2017-04-06	34.37	35.04	34.15	34.92	3104308
2017-04-07	34.54	34.91	34.30	34.63	3748075
2017-04-10	34.62	35.09	34.20	34.38	3944929
2017-04-11	34.12	34.38	33.63	34.38	4157559
2017-04-12	34.29	34.34	33.50	33.73	4051829
2017-04-13	33.56	34.14	33.24	33.24	3882518
2017-04-17	33.28	33.96	33.14	33.92	3349579
2017-04-18	33.64	34.09	33.35	33.70	4819030
2017-04-19	34.04	34.49	33.89	34.22	7394225
2017-04-20	34.65	35.75	34.65	35.27	5213078
2017-04-21	35.28	35.50	34.53	34.90	7131085
2017-04-24	36.09	36.57	35.66	35.85	7965255
2017-04-25	36.48	36.65	36.15	36.45	7075109
2017-04-26	36.34	37.10	36.32	36.80	5828281
2017-04-27	36.82	36.94	36.25	36.77	7425976
2017-04-28	36.77	37.25	36.59	36.71	7819539
2017-05-01	36.99	37.48	36.90	37.13	4659405
2017-05-02	37.09	37.33	36.53	36.84	3858199
2017-05-03	36.60	37.30	36.46	37.21	3537323
2017-05-04	37.68	38.01	37.27	37.34	3838626
2017-05-05	37.42	37.49	36.83	36.97	3105305
2017-05-08	37.02	37.62	37.02	37.36	2760631
2017-05-09	37.41	37.69	37.02	37.18	2615916
2017-05-10	37.05	37.25	36.83	37.21	2499718
2017-05-11	37.04	37.18	36.51	37.00	2632203
2017-05-12	36.80	36.80	36.00	36.65	3345115
2017-05-15	36.72	37.08	36.63	37.02	3529945
2017-05-16	37.09	37.31	36.72	37.08	3486236
2017-05-17	35.48	36.07	34.35	34.57	9944750
2017-05-18	34.32	35.03	34.32	34.46	6107738
2017-05-19	34.69	35.01	34.43	34.57	5270214
2017-05-22	34.79	34.96	34.29	34.57	4214528
2017-05-23	34.68	35.29	34.41	35.09	4377634
2017-05-24	35.19	35.19	34.45	34.63	4148418
2017-05-25	34.70	34.97	34.45	34.57	3954010
2017-05-26	34.51	34.82	34.34	34.64	4866795
2017-05-30	34.42	34.51	34.12	34.25	6637351
2017-05-31	34.34	34.39	33.49	34.10	5854228
2017-06-01	34.27	34.70	33.97	34.50	4073734
2017-06-02	34.18	34.40	33.76	34.13	5804109
2017-06-05	34.18	34.48	33.97	33.98	4939852
2017-06-06	33.64	34.08	33.40	33.86	3277145
2017-06-07	34.05	34.71	33.81	34.52	3642313
2017-06-08	34.53	36.03	34.39	35.62	5832431
2017-06-09	35.89	36.74	35.87	36.34	4731028
2017-06-12	36.35	36.98	36.20	36.61	6392409
2017-06-13	36.88	37.18	36.71	36.88	3774569
2017-06-14	36.54	36.61	35.61	36.58	5384254
2017-06-15	36.33	37.00	36.32	36.71	3167843
2017-06-16	36.75	36.78	36.29	36.37	5086316
2017-06-19	36.65	36.99	36.38	36.55	3136785
2017-06-20	36.29	36.49	35.84	35.94	3048601
2017-06-21	36.05	36.06	35.15	35.20	3832911
2017-06-22	35.14	35.20	34.54	34.98	4440867
2017-06-23	35.14	35.21	34.05	34.49	11276065
2017-06-26	34.60	35.00	34.40	34.66	6672345
2017-06-27	34.92	35.28	34.72	34.84	3571098
2017-06-28	35.18	35.65	35.10	35.34	5225277
2017-06-29	36.18	36.73	35.18	35.65	5573660
2017-06-30	35.89	36.01	35.29	35.68	3281208
2017-07-03	35.89	36.76	35.76	36.54	2328727
2017-07-05	36.66	37.06	36.21	36.88	5212889
2017-07-06	36.87	37.25	36.53	36.60	4151233
2017-07-07	36.73	37.13	36.39	37.07	4086568
2017-07-10	36.93	37.25	36.71	37.05	4071760
2017-07-11	37.11	37.21	36.56	36.73	3533896
2017-07-12	36.60	36.61	36.08	36.52	3105304
2017-07-13	36.64	36.93	36.40	36.85	2895562
2017-07-14	36.22	36.46	35.79	36.24	3606454
2017-07-17	36.16	36.36	35.88	36.09	2913999
2017-07-18	35.81	35.89	35.29	35.59	3338405
2017-07-19	35.78	35.78	34.91	35.27	3632197
2017-07-20	35.25	35.42	34.82	35.25	4893547
2017-07-21	35.19	35.90	34.33	34.48	6953207
2017-07-24	34.55	35.58	34.50	35.45	4736260
2017-07-25	36.14	36.32	35.70	35.85	5392474
2017-07-26	36.01	36.03	35.00	35.17	4156397
2017-07-27	35.25	35.51	34.70	35.04	5039644
2017-07-28	35.04	35.21	34.75	34.94	2786006
2017-07-31	35.00	35.27	34.84	35.08	3430428
2017-08-01	35.37	35.40	34.97	35.22	3066255
2017-08-02	35.19	35.63	35.12	35.62	3555569
2017-08-03	35.53	35.66	35.15	35.22	4182490
2017-08-04	35.62	36.30	35.53	35.62	3751280
2017-08-07	35.62	35.72	35.34	35.35	4100820
2017-08-08	35.27	36.06	35.22	35.34	3549435
2017-08-09	34.96	35.09	34.70	35.03	2555144
2017-08-10	34.64	34.84	33.67	33.71	4239889
2017-08-11	33.73	34.04	33.22	33.39	4223715
2017-08-14	33.91	34.62	33.80	34.22	3061751
2017-08-15	34.65	34.91	33.97	33.99	3188829
2017-08-16	34.15	34.39	33.80	33.95	2988907
2017-08-17	33.85	34.00	32.77	32.81	4202270
2017-08-18	32.75	33.42	32.46	33.06	3972342
2017-08-21	33.06	33.11	32.60	32.70	6705196
2017-08-22	32.96	33.47	32.91	33.42	4825348
2017-08-23	33.14	34.00	33.08	33.50	3893949
2017-08-24	33.68	34.05	33.54	34.00	5454392
2017-08-25	34.11	34.37	33.84	33.85	2763622
2017-08-28	33.94	33.98	33.29	33.47	5160391
2017-08-29	32.92	33.43	32.67	33.31	4448499
2017-08-30	33.34	33.80	33.34	33.39	3180831
2017-08-31	33.59	33.65	33.11	33.13	3633574
2017-09-01	33.28	33.90	33.15	33.61	2883805
2017-09-05	33.41	33.45	32.51	32.65	3952858
2017-09-06	32.89	33.18	32.61	32.77	3997101
2017-09-07	32.69	32.74	31.51	32.08	5216989
2017-09-08	32.12	33.02	32.12	32.81	5448059
2017-09-11	33.24	33.77	33.08	33.46	4412777
2017-09-12	33.63	34.75	33.61	34.48	5623454
2017-09-13	34.30	34.96	34.22	34.69	4051555
2017-09-14	34.96	35.34	34.74	34.78	5507967
2017-09-15	34.69	35.17	34.42	35.16	6791062
2017-09-18	35.18	35.72	35.13	35.59	3552377
2017-09-19	35.62	36.01	35.47	35.82	4242340
2017-09-20	35.85	35.98	35.04	35.79	8886660
2017-09-21	35.83	36.39	35.81	36.27	4439960
2017-09-22	36.09	36.52	36.03	36.35	2596961
2017-09-25	36.32	36.66	36.06	36.46	3923711
2017-09-26	36.54	37.01	36.36	36.82	4180510
2017-09-27	37.52	37.65	37.12	37.22	4290407
2017-09-28	37.35	37.43	36.78	37.07	3760507
2017-09-29	37.17	38.06	37.06	37.87	5707379
2017-10-02	37.53	37.70	36.92	37.22	9024125
2017-10-03	37.25	37.40	36.74	36.84	6926023
2017-10-04	36.12	36.77	36.10	36.57	11398209
2017-10-05	36.68	37.33	36.47	37.13	4742213
2017-10-06	37.31	37.68	37.07	37.49	5049589
2017-10-09	37.60	37.81	37.14	37.31	59149727
2017-10-10	37.34	37.86	37.28	37.81	3644130
2017-10-11	37.58	37.74	37.18	37.45	4005434
2017-10-12	37.54	37.68	37.04	37.16	2885543
2017-10-13	37.00	37.34	36.51	36.98	3742695
2017-10-16	37.04	37.31	36.92	37.05	3366185
2017-10-17	37.24	37.25	36.60	36.68	3307714
2017-10-18	36.88	37.32	36.65	37.18	5669304
2017-10-19	36.80	37.53	36.68	37.43	4632142
2017-10-20	38.35	38.70	37.74	38.33	6990167
2017-10-23	38.51	38.82	38.36	38.50	8428438
2017-10-24	38.61	38.94	38.30	38.37	6311983
2017-10-25	38.40	38.54	37.68	38.03	5422655
2017-10-26	38.30	38.99	38.19	38.51	4599947
2017-10-27	38.37	38.54	38.22	38.45	2464713
2017-10-30	38.25	38.40	37.89	37.90	3720641
2017-10-31	37.97	38.35	37.91	38.01	3200490
2017-11-01	38.21	38.98	38.12	38.37	5282576
2017-11-02	38.26	38.88	37.90	38.74	3353110
2017-11-03	38.68	39.10	38.53	38.82	2949547
2017-11-06	38.69	38.90	38.48	38.72	2233709
2017-11-07	38.80	38.99	37.55	37.67	4868907
2017-11-08	37.45	37.57	36.98	37.31	5045840
2017-11-09	36.97	37.32	36.46	36.81	4777128
2017-11-10	36.85	37.08	36.62	36.68	3615029
2017-11-13	36.47	37.28	36.25	37.20	4720110
2017-11-14	37.02	38.14	36.92	38.07	4903511
2017-11-15	37.68	38.35	37.40	38.14	4190970
2017-11-16	38.50	38.74	37.91	37.92	3584283
2017-11-17	37.65	38.37	37.57	38.17	2096797
2017-11-20	38.31	38.49	38.10	38.25	4023706
2017-11-21	38.37	38.37	37.79	37.90	4695566
2017-11-22	38.00	38.25	37.80	37.83	2848310
2017-11-24	38.02	38.09	37.62	37.75	807183
2017-11-27	37.74	37.87	37.47	37.63	2299751
2017-11-28	37.75	38.84	37.72	38.78	5322117
2017-11-29	39.25	41.08	39.11	40.67	8737030
2017-11-30	41.08	41.77	40.66	40.70	13191012
2017-12-01	40.90	41.19	39.42	40.69	6694642
2017-12-04	41.49	42.52	41.32	41.85	6494481
2017-12-05	41.83	42.09	40.74	40.89	6205616
2017-12-06	40.67	40.91	40.24	40.63	4265187
2017-12-07	40.41	41.44	40.27	41.43	4692245
2017-12-08	41.64	41.80	41.18	41.74	3200238
2017-12-11	41.70	41.92	41.16	41.42	3258264
2017-12-12	41.66	42.21	41.42	41.92	4219265
2017-12-13	41.90	42.34	41.31	41.34	3995198
2017-12-14	41.58	41.74	40.70	40.87	3637708
2017-12-15	41.29	42.19	41.02	41.70	9186237
2017-12-18	42.04	42.72	41.73	42.03	4445876
2017-12-19	42.56	42.84	42.06	42.08	5364821
2017-12-20	42.58	42.67	41.75	41.93	2521107
2017-12-21	42.39	42.93	42.20	42.60	4102055
2017-12-22	42.85	42.91	42.21	42.63	3620177
2017-12-26	42.63	42.92	42.34	42.52	2408441
2017-12-27	42.45	42.52	42.15	42.36	2345906
2017-12-28	42.43	42.46	42.10	42.44	1459864
2017-12-29	42.44	42.66	41.95	41.98	2644623
2018-01-02	42.35	42.68	42.02	42.68	5073077
2018-01-03	42.57	43.29	42.44	43.17	6281163
2018-01-04	43.58	44.33	43.39	43.68	6740119
2018-01-05	43.89	44.24	43.65	43.88	7315637
2018-01-08	43.80	44.27	43.63	44.06	4726294
2018-01-09	44.17	44.85	44.01	44.19	5434885
2018-01-10	44.34	45.46	44.28	44.90	2914691
2018-01-11	45.06	45.31	44.63	45.30	3292518
2018-01-12	45.61	45.79	45.29	45.52	2267382
2018-01-16	45.79	45.93	44.95	45.25	2981735
2018-01-17	45.52	46.01	44.83	45.84	3730342
2018-01-18	45.95	46.13	45.22	45.76	6065035
2018-01-19	46.14	47.32	45.64	46.82	7826160
2018-01-22	47.24	47.87	47.01	47.81	4196060
2018-01-23	47.69	48.14	47.30	47.87	3885892
2018-01-24	48.07	48.23	47.12	47.38	7287077
2018-01-25	47.60	47.64	46.34	46.67	5613166
2018-01-26	46.80	47.02	46.41	46.95	3979409
2018-01-29	46.83	47.17	46.66	46.75	4266874
2018-01-30	46.41	46.95	46.16	45.95	3727498
2018-01-31	46.05	46.69	45.78	45.90	4150481
2018-02-01	45.91	46.85	45.76	46.81	6742859
2018-02-02	46.65	47.06	45.77	46.02	6066636
2018-02-05	45.08	46.25	43.57	43.68	5846091
2018-02-06	42.50	45.08	41.48	44.60	8299806
2018-02-07	44.33	45.39	43.70	44.84	6545971
2018-02-08	44.89	45.02	42.17	42.19	4709275
2018-02-09	42.94	43.48	41.49	43.05	6874562
2018-02-12	43.51	44.52	43.15	43.96	4380953
2018-02-13	43.53	44.42	43.39	44.39	3437652
2018-02-14	44.01	45.89	44.01	45.85	6307566
2018-02-15	46.33	46.64	45.60	46.02	3042662
2018-02-16	45.73	46.56	45.73	45.93	2803444
2018-02-20	45.89	46.61	45.69	46.09	4780660
2018-02-21	45.98	46.96	45.76	46.30	4490977
2018-02-22	46.53	46.79	45.37	45.45	2471051
2018-02-23	45.71	46.44	45.66	46.43	2388610
2018-02-26	46.53	46.62	43.82	44.54	14458501
2018-02-27	44.52	45.46	43.75	43.75	13968141
2018-02-28	44.17	44.70	43.47	43.49	8098663
2018-03-01	43.54	44.53	43.21	43.53	7400863
2018-03-02	43.14	44.28	42.58	44.18	5850779
2018-03-05	43.73	45.08	43.38	44.86	5293323
2018-03-06	45.16	45.51	44.44	45.32	3843548
2018-03-07	44.76	45.56	44.60	45.44	3468164
2018-03-08	45.68	45.90	44.56	45.22	3957366
2018-03-09	45.58	46.32	45.33	46.26	4264266
2018-03-12	46.30	46.66	46.11	46.15	3581800
2018-03-13	46.47	46.55	45.63	45.73	3044808
2018-03-14	45.86	45.91	44.99	45.13	5014640
2018-03-15	45.37	45.46	44.76	44.96	3236561
2018-03-16	45.08	45.65	44.85	44.87	6372112
2018-03-19	44.86	45.06	44.27	44.91	3169234
2018-03-20	45.19	45.42	44.69	44.77	2063862
2018-03-21	44.77	45.56	44.53	44.92	3600997
2018-03-22	44.29	44.53	42.87	42.95	5413807
2018-03-23	43.10	43.23	41.19	41.27	5167282
2018-03-26	42.03	43.23	41.71	43.12	6224835
2018-03-27	43.25	43.42	41.20	41.59	5434262
2018-03-28	41.80	41.97	40.80	41.55	5276044
2018-03-29	41.82	42.17	41.42	41.98	6672880
2018-04-02	41.94	42.00	40.45	41.10	4659684
2018-04-03	41.25	41.97	41.08	41.81	3581141
2018-04-04	41.47	42.87	41.07	42.77	4959172
2018-04-05	43.06	43.36	42.49	43.02	5229441
2018-04-06	42.33	42.49	40.98	41.48	5383223
2018-04-09	41.71	42.75	41.67	41.74	4324145
2018-04-10	42.50	42.93	42.18	42.70	3649184
2018-04-11	42.25	42.51	42.05	42.18	3161856
2018-04-12	42.63	43.50	42.59	43.24	3778529
2018-04-13	43.52	43.62	42.03	42.28	3787183
2018-04-16	42.70	42.93	41.96	42.37	2919064
2018-04-17	42.63	42.76	40.82	41.29	7108337
2018-04-18	41.38	41.83	40.70	41.03	6786859
2018-04-19	41.14	41.99	41.07	41.86	5860660
2018-04-20	42.00	42.51	41.52	41.98	5391458
2018-04-23	42.56	43.01	42.30	42.51	5521116
2018-04-24	42.89	43.51	41.70	42.27	5980792
2018-04-25	42.14	42.81	41.62	42.52	3772948
2018-04-26	42.44	42.61	41.94	41.98	3832061
2018-04-27	41.95	42.49	41.83	42.47	3442211
2018-04-30	42.63	42.82	41.49	41.27	2836105
2018-05-01	41.10	41.34	40.33	40.95	7339348
2018-05-02	40.96	41.87	40.91	41.01	5698569
2018-05-03	40.67	40.99	39.98	40.41	4179914
2018-05-04	40.17	41.35	39.91	41.03	2738923
2018-05-07	41.12	41.37	40.70	41.07	2592934
2018-05-08	41.16	41.90	40.93	41.32	3656366
2018-05-09	41.56	42.34	41.41	42.17	3177045
2018-05-10	42.17	42.58	41.72	42.36	2610287
2018-05-11	42.47	42.60	42.19	42.40	2430286
2018-05-14	42.62	42.65	42.16	42.34	2365776
2018-05-15	42.28	43.12	42.25	42.72	3501122
2018-05-16	42.52	42.85	42.30	42.54	2905983
2018-05-17	42.41	42.72	42.08	42.50	3580414
2018-05-18	42.32	42.47	41.56	41.56	3456706
2018-05-21	41.77	42.22	41.60	41.89	3849985
2018-05-22	41.99	42.58	41.98	42.19	3424484
2018-05-23	42.02	42.24	41.49	41.79	6262850
2018-05-24	41.59	41.70	40.66	41.54	4452926
2018-05-25	41.30	41.60	41.04	41.51	3596990
2018-05-29	40.99	41.03	39.07	39.41	6899710
2018-05-30	40.25	40.63	39.91	40.44	4363090
2018-05-31	40.70	41.00	40.22	40.85	9028511
2018-06-01	41.46	42.06	41.36	41.63	4173919
2018-06-04	41.76	42.04	41.67	41.91	4778261
2018-06-05	41.78	41.98	41.06	41.49	4022276
2018-06-06	41.60	42.51	41.60	42.38	3702134
2018-06-07	42.55	42.72	41.82	41.91	4811018
2018-06-08	41.77	42.04	41.57	41.98	4135600
2018-06-11	42.23	42.57	41.74	41.85	4652557
2018-06-12	41.97	42.53	41.85	42.21	5631754
2018-06-13	42.33	42.87	41.79	41.84	5709188
2018-06-14	42.09	42.18	40.98	41.40	5402873
2018-06-15	41.33	41.82	40.50	41.70	8035203
2018-06-18	41.34	42.10	41.07	41.85	4824871
2018-06-19	41.34	41.88	41.17	41.75	4108541
2018-06-20	42.10	42.23	41.69	41.89	4323347
2018-06-21	41.69	42.19	41.23	41.93	2774665
2018-06-22	41.92	42.20	41.10	41.18	5759636
2018-06-25	41.03	41.08	40.26	40.85	7724411
2018-06-26	40.88	40.99	39.92	40.14	6471380
2018-06-27	40.02	40.59	39.48	39.56	4854455
2018-06-28	39.68	39.90	39.30	39.51	3799043
2018-06-29	39.85	40.25	38.84	38.90	6868665
2018-07-02	38.70	39.41	38.65	39.38	4336664
2018-07-03	39.39	39.70	38.93	38.96	1695625
2018-07-05	39.27	39.51	38.96	39.18	4981459
2018-07-06	38.97	39.53	38.71	39.35	3668890
2018-07-09	39.54	40.67	39.44	40.50	4627634
2018-07-10	40.60	40.83	39.80	40.04	2984211
2018-07-11	39.80	40.28	39.71	39.79	3094711
2018-07-12	40.13	40.15	39.40	39.57	5138997
2018-07-13	39.40	39.72	38.95	39.36	4342633
2018-07-16	39.61	40.24	39.52	39.98	4278735
2018-07-17	39.98	40.41	39.91	40.04	3965737
2018-07-18	40.07	41.07	40.07	41.04	4275141
2018-07-19	40.94	40.99	40.20	40.66	5817932
2018-07-20	41.10	41.22	39.76	40.20	5895742
2018-07-23	40.11	40.77	40.11	40.53	5402149
2018-07-24	40.62	40.66	39.87	40.04	7864740
2018-07-25	39.97	40.14	39.53	39.92	4642537
2018-07-26	40.00	40.57	39.91	39.96	4712608
2018-07-27	40.11	40.57	39.80	40.10	4102700
2018-07-30	40.24	40.33	39.99	39.80	4518008
2018-07-31	40.02	40.07	39.41	39.78	3591933
2018-08-01	40.03	40.42	39.83	39.92	4074277
2018-08-02	39.52	40.42	39.42	40.29	3448009
2018-08-03	40.12	40.47	40.10	40.42	4111979
2018-08-06	40.40	40.40	39.85	40.13	3613443
2018-08-07	40.22	40.77	40.20	40.41	3367096
2018-08-08	40.39	41.12	40.36	41.01	2952033
2018-08-09	40.93	41.10	40.57	40.59	2686531
2018-08-10	40.02	40.44	39.80	40.27	2143279
2018-08-13	40.27	40.56	39.82	39.84	2496384
2018-08-14	39.95	40.60	39.88	40.40	3017315
2018-08-15	40.06	40.25	39.62	39.75	4199147
2018-08-16	40.02	40.61	40.00	40.46	3501820
2018-08-17	40.39	40.77	40.27	40.69	2269443
2018-08-20	40.63	40.87	40.56	40.85	2091177
2018-08-21	40.87	41.57	40.83	41.27	3270272
2018-08-22	41.08	41.31	40.91	41.25	2521399
2018-08-23	41.23	41.31	40.80	41.04	2713155
2018-08-24	41.21	41.33	40.89	40.95	3289997
2018-08-27	41.05	41.73	41.05	41.43	2517360
2018-08-28	41.59	41.76	41.28	41.50	3138574
2018-08-29	41.59	41.59	40.95	41.13	3487302
2018-08-30	41.15	41.21	40.81	40.92	3080600
2018-08-31	40.80	41.28	40.55	41.16	2660267
2018-09-04	41.25	41.42	40.88	41.23	2875405
2018-09-05	41.23	41.67	41.14	41.48	3801827
2018-09-06	41.52	41.67	41.07	41.19	2612173
2018-09-07	41.36	41.36	40.80	41.01	3539049
2018-09-10	41.13	41.14	40.68	40.76	1942657
2018-09-11	40.74	41.27	40.67	41.03	4956935
2018-09-12	40.99	41.26	40.21	40.36	4408017
2018-09-13	40.50	40.56	39.61	39.77	5480323
2018-09-14	39.86	40.49	39.73	40.14	3618437
2018-09-17	40.25	40.25	39.84	39.89	2463969
2018-09-18	39.95	40.13	39.65	39.81	3395024
2018-09-19	39.87	40.60	39.77	40.42	3341687
2018-09-20	40.66	41.17	40.58	41.03	3011926
2018-09-21	41.13	41.17	40.81	40.98	5111482
2018-09-24	40.87	41.13	40.29	40.41	3091095
2018-09-25	40.58	40.62	40.12	40.14	2652038
2018-09-26	40.35	40.35	39.35	39.41	3972137
2018-09-27	39.43	39.52	38.84	38.93	3575758
2018-09-28	38.67	39.02	38.47	38.57	4718790
2018-10-01	38.80	39.02	38.17	38.36	3386078
2018-10-02	38.24	38.52	37.97	38.07	4212245
2018-10-03	38.40	39.09	38.14	38.83	4659220
2018-10-04	38.86	39.69	38.82	39.10	4085140
2018-10-05	39.27	39.45	38.57	38.78	2960894
2018-10-08	38.70	39.38	38.57	39.23	2324787
2018-10-09	39.10	39.36	38.84	38.97	3448236
2018-10-10	39.10	39.41	38.14	38.16	5224447
2018-10-11	37.98	38.15	36.86	36.99	7640074
2018-10-12	37.99	37.99	35.25	36.11	7469577
2018-10-15	36.09	36.36	35.66	35.85	5712834
2018-10-16	36.02	36.06	35.05	35.71	7528129
2018-10-17	35.67	36.37	35.20	35.89	6389587
2018-10-18	35.71	35.95	34.88	34.92	7503627
2018-10-19	35.66	36.89	35.41	36.37	6619841
2018-10-22	37.10	37.29	35.65	35.77	9609252
2018-10-23	35.34	36.51	35.15	36.24	8937134
2018-10-24	36.09	36.22	34.96	35.03	7255869
2018-10-25	35.25	36.27	35.25	35.89	5659597
2018-10-26	35.57	36.11	35.29	35.86	5802118
2018-10-29	36.40	36.74	35.77	35.89	5344957
2018-10-30	36.14	36.39	35.55	36.33	5997650
2018-10-31	36.75	37.92	36.73	37.35	6488563
2018-11-01	37.60	37.89	37.21	37.41	5536930
2018-11-02	37.79	38.17	37.11	37.52	4679720
2018-11-05	37.44	37.88	37.29	37.73	2738533
2018-11-06	37.55	37.98	37.38	37.73	6468293
2018-11-07	37.91	38.25	37.26	38.14	2674300
2018-11-08	38.03	38.64	37.75	38.30	3891054
2018-11-09	38.16	38.56	37.84	38.06	3382246
2018-11-12	38.00	38.29	37.56	37.62	4984595
2018-11-13	37.62	38.21	37.58	37.69	3582009
2018-11-14	37.82	37.92	35.91	36.21	8901619
2018-11-15	35.90	36.58	35.51	36.58	6490567
2018-11-16	36.31	36.53	36.09	36.26	5821447
2018-11-19	36.27	36.59	35.52	35.95	5897163
2018-11-20	35.65	35.84	35.08	35.23	5510620
2018-11-21	35.49	35.96	34.82	35.50	3497139
2018-11-23	35.18	35.53	35.02	35.19	1597596
2018-11-26	35.71	36.49	35.65	36.06	7782704
2018-11-27	36.06	36.50	35.79	36.05	4302048
2018-11-28	36.04	36.56	35.50	36.43	4260621
2018-11-29	36.08	36.38	35.88	36.03	4320034
2018-11-30	36.04	36.67	35.83	36.36	5518340
2018-12-03	36.90	37.11	36.19	36.55	5414894
2018-12-04	36.24	36.44	34.07	34.44	7394401
2018-12-06	33.87	34.25	33.00	33.78	7859596
2018-12-07	33.66	34.03	32.80	33.01	5178498
2018-12-10	32.82	32.86	31.55	32.05	7212747
2018-12-11	32.39	32.82	31.53	31.68	6133110
2018-12-12	32.13	32.30	31.57	31.63	5630636
2018-12-13	31.64	31.75	30.75	30.88	6163381
2018-12-14	30.52	31.15	30.07	30.26	5923700
2018-12-17	30.00	30.72	29.79	30.08	6460164
2018-12-18	30.27	30.64	29.67	29.81	7932111
2018-12-19	29.69	30.28	28.80	29.00	6758951
2018-12-20	28.84	29.30	28.48	28.85	6704632
2018-12-21	28.86	29.37	28.36	28.52	10894099
2018-12-24	28.26	28.51	27.76	27.94	4308834
2018-12-26	28.11	29.56	27.62	29.49	6940512
2018-12-27	29.05	29.59	28.49	29.58	6005892
2018-12-28	29.68	30.04	29.29	29.57	5821534
2018-12-31	29.63	30.07	29.27	29.73	5720153
2019-01-02	29.43	30.57	29.27	30.51	4878769
2019-01-03	30.43	30.91	30.11	30.37	4573608
2019-01-04	30.99	31.74	30.89	31.62	4521411
2019-01-07	31.64	32.38	31.35	32.01	7386988
2019-01-08	32.09	32.38	31.46	32.01	4106102
2019-01-09	32.40	32.52	31.88	32.43	4651157
2019-01-10	32.40	32.59	31.82	32.24	6308946
2019-01-11	32.01	32.87	31.96	32.63	6311753
2019-01-14	32.32	33.33	32.22	33.06	6985364
2019-01-15	32.98	33.14	32.45	33.10	4303320
2019-01-16	33.53	34.13	33.29	33.95	4819142
2019-01-17	33.79	34.11	33.27	33.90	7548915
2019-01-18	34.20	35.48	33.99	35.43	9676272
2019-01-22	35.29	35.57	34.85	35.18	6488900
2019-01-23	35.45	35.59	34.64	34.95	5164013
2019-01-24	34.85	35.28	34.80	35.15	3912922
2019-01-25	35.46	35.77	35.16	35.44	3418886
2019-01-28	35.20	35.54	35.07	35.34	3565550
2019-01-29	35.07	35.37	35.02	34.73	3907509
2019-01-30	34.87	35.12	34.49	34.57	3849194
2019-01-31	34.26	34.45	33.37	33.92	6826208
2019-02-01	34.08	34.44	33.90	34.19	7465247
2019-02-04	34.25	34.48	34.02	34.45	3595780
2019-02-05	34.46	34.60	34.17	34.38	3200292
2019-02-06	34.25	34.67	34.25	34.52	3488190
2019-02-07	35.02	36.02	35.01	35.58	9760577
2019-02-08	35.34	35.68	34.82	35.32	4829186
2019-02-11	35.53	35.59	35.29	35.45	3125765
2019-02-12	35.80	36.15	35.72	36.02	4723228
2019-02-13	36.01	36.49	35.93	36.31	5670317
2019-02-14	35.96	36.26	35.56	35.90	6129854
2019-02-15	36.27	36.74	36.15	36.70	3192836
2019-02-19	36.55	37.15	36.35	37.08	4750645
2019-02-20	37.01	37.70	36.77	37.66	4372749
2019-02-21	37.70	37.73	37.11	37.23	4322587
2019-02-22	37.28	37.36	36.85	37.23	4017517
2019-02-25	37.60	37.68	37.04	37.04	3694869
2019-02-26	36.83	37.17	36.57	36.69	3734358
2019-02-27	36.80	37.09	36.53	37.03	2860667
2019-02-28	37.15	37.17	36.84	36.94	3530254
2019-03-01	37.22	37.58	36.78	37.00	3402978
2019-03-04	37.06	37.50	36.51	36.85	3609980
2019-03-05	36.78	36.84	36.02	36.54	3525565
2019-03-06	36.44	36.52	35.69	35.73	3178889
2019-03-07	35.44	35.49	34.84	34.92	4455506
2019-03-08	34.53	34.91	34.42	34.76	4147203
2019-03-11	34.94	35.19	34.65	35.10	2968683
2019-03-12	35.24	35.41	34.90	35.06	3449348
2019-03-13	35.31	35.67	35.02	35.50	3441977
2019-03-14	35.55	35.88	35.44	35.74	3821076
2019-03-15	35.68	36.02	35.58	35.87	4576410
2019-03-18	36.02	36.53	36.00	36.40	3817719
2019-03-19	36.77	36.78	35.70	35.74	3404926
2019-03-20	35.62	35.79	34.25	34.26	6006251
2019-03-21	34.06	34.06	33.21	33.28	6460760
2019-03-22	33.05	33.05	31.31	31.77	7395314
2019-03-25	31.82	32.18	31.30	31.61	6415768
2019-03-26	31.92	32.33	31.66	32.22	8749330
2019-03-27	32.07	32.22	31.64	31.99	5496999
2019-03-28	32.10	32.46	31.87	32.43	4110396
2019-03-29	32.76	32.83	32.38	32.50	3937972
2019-04-01	32.82	33.85	32.80	33.75	4948956
2019-04-02	33.74	34.33	33.50	34.01	4505264
2019-04-03	34.54	34.84	33.99	34.15	4978449
2019-04-04	34.02	34.99	34.02	34.70	4368845
2019-04-05	34.68	34.94	34.23	34.58	3839699
2019-04-08	34.42	34.86	34.35	34.67	2533000
2019-04-09	34.39	34.58	33.78	33.96	4010859
2019-04-10	34.13	34.28	33.59	34.11	5313436
2019-04-11	34.30	34.72	34.01	34.36	5809545
2019-04-12	35.04	35.36	34.21	35.06	4808947
2019-04-15	35.06	35.18	34.33	34.45	3685560
2019-04-16	34.58	34.92	33.88	34.90	5238693
2019-04-17	34.86	35.10	34.57	35.00	6190186
2019-04-18	35.19	35.89	34.93	35.36	7898277
2019-04-22	35.48	35.88	35.06	35.70	7448889
2019-04-23	35.57	36.21	35.41	36.10	5423921
2019-04-24	35.94	36.03	35.53	35.81	3669359
2019-04-25	35.56	36.03	35.29	35.72	2680614
2019-04-26	35.76	36.18	35.52	35.97	3017573
2019-04-29	36.10	36.63	36.07	36.07	3033396
2019-04-30	36.17	36.34	35.70	36.20	5657667
2019-05-01	36.18	36.59	35.63	35.89	5024085
2019-05-02	35.90	36.47	35.88	36.25	4030715
2019-05-03	36.42	36.89	36.33	36.80	4094728
2019-05-06	35.89	36.82	35.89	36.59	3381557
2019-05-07	36.06	36.35	35.72	35.90	3006453
2019-05-08	35.71	36.05	35.38	35.67	4487677
2019-05-09	35.28	35.94	35.08	35.82	4440337
2019-05-10	35.75	36.15	35.24	36.05	4004983
2019-05-13	35.25	35.47	34.46	34.52	4058129
2019-05-14	34.51	35.31	34.44	34.91	3412897
2019-05-15	34.42	34.56	33.73	34.21	3971849
2019-05-16	34.43	35.07	34.42	34.76	3301302
2019-05-17	34.31	35.12	34.31	34.76	3463276
2019-05-20	34.61	35.08	34.61	34.85	2657829
2019-05-21	35.19	35.50	35.08	35.27	3425351
2019-05-22	34.94	35.08	34.68	34.88	2069484
2019-05-23	34.50	34.50	33.76	34.02	4072065
2019-05-24	34.20	34.51	34.02	34.44	3329869
2019-05-28	34.26	34.47	33.75	33.76	3341370
2019-05-29	33.34	34.01	33.13	33.95	2929408
2019-05-30	33.96	34.27	33.29	33.52	2777050
2019-05-31	32.72	33.12	32.54	32.58	3362152
2019-06-03	32.48	33.41	32.36	33.10	4301472
2019-06-04	33.65	34.59	33.58	34.54	3276742
2019-06-05	34.57	34.57	33.79	34.31	3846975
2019-06-06	34.21	34.56	33.72	34.41	3257232
2019-06-07	34.26	34.28	33.81	33.86	2455515
2019-06-10	34.32	34.76	34.18	34.46	7128121
2019-06-11	34.65	35.23	34.63	34.84	2841221
2019-06-12	34.82	35.02	34.59	34.75	4132781
2019-06-13	34.98	35.17	34.70	34.88	3314625
2019-06-14	34.90	35.13	34.31	34.97	2701218
2019-06-17	35.02	35.24	34.30	34.38	1625629
2019-06-18	34.27	35.34	34.10	35.29	3578297
2019-06-19	35.53	35.93	34.59	34.67	3834183
2019-06-20	34.77	35.01	33.88	34.96	3969577
2019-06-21	34.91	35.24	34.75	34.79	5422872
2019-06-24	34.72	35.13	34.38	34.46	3906201
2019-06-25	34.38	34.52	33.76	34.34	3060627
2019-06-26	34.48	34.89	34.37	34.39	3707143
2019-06-27	34.57	35.02	34.54	34.77	3405690
2019-06-28	35.36	35.75	34.67	35.36	5347571
2019-07-01	35.79	36.30	35.27	35.60	4676769
2019-07-02	35.43	35.57	34.78	35.02	4293428
2019-07-03	35.14	35.58	34.94	35.51	1999016
2019-07-05	35.95	36.42	35.79	35.89	2758963
2019-07-08	35.58	36.07	35.50	35.60	3583616
2019-07-09	35.50	36.07	35.26	35.99	4464500
2019-07-10	35.50	35.82	34.98	34.99	5848834
2019-07-11	35.00	35.74	34.99	35.56	4703148
2019-07-12	35.52	35.88	35.22	35.75	4561958
2019-07-15	35.67	35.67	34.96	35.08	4817897
2019-07-16	35.17	35.24	34.70	34.94	5662360
2019-07-17	34.77	34.86	34.33	34.35	3716327
2019-07-18	34.58	34.92	34.31	34.62	6625961
2019-07-19	35.74	36.95	35.25	36.83	11779504
2019-07-22	36.53	36.76	36.24	36.58	5762013
2019-07-23	36.74	37.32	36.64	37.16	4325462
2019-07-24	37.15	37.97	37.10	37.62	3464386
2019-07-25	37.75	38.06	36.94	37.02	4723950
2019-07-26	37.35	37.81	37.25	37.68	4073941
2019-07-29	37.93	37.99	37.39	37.17	3642181
2019-07-30	36.91	37.70	36.74	37.64	3316093
2019-07-31	37.54	37.85	37.19	37.26	4179581
2019-08-01	37.07	37.36	35.56	35.68	8110366
2019-08-02	35.54	35.70	35.05	35.51	4264210
2019-08-05	34.85	34.91	34.19	34.62	9130097
2019-08-06	34.86	34.99	34.14	34.78	5100377
2019-08-07	33.80	33.87	32.85	33.23	7405795
2019-08-08	33.56	34.08	33.45	33.50	7174310
2019-08-09	33.33	33.55	32.84	33.31	3720879
2019-08-12	32.82	32.95	32.53	32.68	2552483
2019-08-13	32.66	33.66	32.42	33.13	4608919
2019-08-14	32.16	32.27	31.37	31.72	6806758
2019-08-15	31.91	32.10	31.35	31.42	5329632
2019-08-16	31.79	32.63	31.70	32.40	3488353
2019-08-19	33.09	33.26	32.84	32.95	3192185
2019-08-20	32.73	32.77	32.27	32.30	3400636
2019-08-21	32.67	32.77	32.34	32.60	3191438
2019-08-22	32.89	33.09	32.40	32.77	3007273
2019-08-23	32.82	33.08	31.61	31.77	3569583
2019-08-26	32.10	32.30	31.87	32.21	2638096
2019-08-27	32.38	32.46	31.66	31.89	4478107
2019-08-28	31.79	33.09	31.71	32.86	4588094
2019-08-29	33.14	33.72	33.11	33.49	5173949
2019-08-30	33.83	34.40	33.68	33.74	5538054
2019-09-03	33.34	33.41	32.53	32.89	3175658
2019-09-04	33.16	33.38	32.97	33.25	2947268
2019-09-05	34.01	34.72	33.80	34.20	3905860
2019-09-06	34.23	34.52	33.99	34.14	2867239
2019-09-09	34.52	35.82	34.31	35.72	3813948
2019-09-10	36.00	36.65	35.83	36.28	3675464
2019-09-11	36.50	36.64	35.68	36.21	4345184
2019-09-12	35.59	36.67	35.35	36.37	5281217
2019-09-13	36.96	37.34	36.71	36.83	4076807
2019-09-16	36.28	37.00	36.20	36.96	2605556
2019-09-17	36.68	36.68	36.08	36.40	3145559
2019-09-18	36.09	36.85	35.97	36.61	4079661
2019-09-19	36.27	36.77	36.09	36.17	3677725
2019-09-20	36.24	36.37	35.76	35.88	7296404
2019-09-23	35.42	36.08	35.23	35.87	3163343
2019-09-24	35.84	35.99	35.08	35.27	5736036
2019-09-25	35.29	35.84	35.23	35.60	3811274
2019-09-26	35.46	35.59	35.13	35.16	4140563
2019-09-27	35.50	35.96	35.17	35.38	5140197
2019-09-30	35.64	35.70	35.26	35.37	2787642
2019-10-01	35.67	35.83	34.18	34.20	4442043
2019-10-02	33.90	33.99	33.36	33.50	4625368
2019-10-03	33.18	33.44	32.47	33.43	5106501
2019-10-04	33.40	33.80	33.07	33.76	3146726
2019-10-07	33.62	34.28	33.56	33.94	5768770
2019-10-08	33.02	33.29	32.58	32.58	8396188
2019-10-09	32.88	33.19	32.67	32.99	4366243
2019-10-10	33.30	33.96	33.25	33.77	5415431
2019-10-11	34.58	34.93	34.27	34.48	4511757
2019-10-14	34.25	34.70	34.07	34.56	2313938
2019-10-15	34.74	35.34	34.52	35.12	3284091
2019-10-16	35.12	35.54	34.88	35.13	5819605
2019-10-17	35.41	35.41	34.66	35.01	4954134
2019-10-18	35.09	35.51	34.71	35.32	5639873
2019-10-21	35.78	36.11	35.47	35.58	4050879
2019-10-22	35.57	36.20	35.18	35.94	4057647
2019-10-23	35.76	36.03	35.57	35.98	4059441
2019-10-24	36.00	36.10	35.40	35.58	4546137
2019-10-25	35.42	36.07	35.42	35.85	3011398
2019-10-28	36.07	36.55	36.01	35.81	4089141
2019-10-29	35.50	36.07	35.50	35.73	3173366
2019-10-30	35.65	35.71	35.09	35.50	3665094
2019-10-31	35.22	35.50	34.56	35.16	4221247
2019-11-01	35.60	36.05	35.45	36.05	4214523
2019-11-04	36.50	37.16	36.36	37.15	4688176
2019-11-05	37.34	37.99	37.29	37.90	5502413
2019-11-06	37.75	37.85	37.38	37.68	4004552
2019-11-07	38.15	38.54	38.07	38.19	5517541
2019-11-08	38.16	38.62	37.87	38.52	4517997
2019-11-11	38.07	38.61	38.07	38.38	2493800
2019-11-12	38.31	38.63	38.09	38.39	3244509
2019-11-13	37.88	38.12	37.64	37.90	2707617
2019-11-14	37.68	37.77	37.38	37.57	3335373
2019-11-15	37.82	38.03	37.66	38.00	2607834
2019-11-18	37.91	38.11	37.75	38.00	2613886
2019-11-19	38.13	38.25	37.87	38.03	2165146
2019-11-20	37.75	38.16	37.44	38.00	4196928
2019-11-21	38.31	38.36	37.75	38.11	2528349
2019-11-22	38.21	38.66	38.11	38.59	2435925
2019-11-25	38.60	38.89	38.43	38.74	3652121
2019-11-26	38.56	38.70	38.35	38.49	3028200
2019-11-27	38.70	38.84	38.45	38.65	2646036
2019-11-29	38.50	38.65	38.39	38.46	1550514
2019-12-02	38.65	38.92	38.25	38.31	3575322
2019-12-03	37.69	37.87	37.24	37.76	3662719
2019-12-04	37.94	38.55	37.85	38.36	3211362
2019-12-05	38.60	38.70	38.39	38.56	3348343
2019-12-06	39.27	39.53	39.01	39.03	2992427
2019-12-09	38.86	39.16	38.86	38.95	2247729
2019-12-10	38.93	39.48	38.81	39.33	3643678
2019-12-11	39.37	39.44	39.03	39.14	2750769
2019-12-12	39.30	40.65	39.23	40.56	3769011
2019-12-13	40.46	40.92	39.91	40.12	3424695
2019-12-16	40.75	40.87	40.29	40.29	3793472
2019-12-17	40.36	40.79	40.18	40.53	4544997
2019-12-18	40.64	40.87	40.40	40.40	3257053
2019-12-19	40.44	40.62	40.28	40.31	4159183
2019-12-20	40.57	40.88	40.31	40.54	6282673
2019-12-23	40.62	40.69	40.26	40.44	1815134
2019-12-24	40.54	40.56	40.30	40.51	1177826
2019-12-26	40.60	40.82	40.46	40.75	1674820
2019-12-27	40.79	40.79	40.41	40.48	1400692
2019-12-30	40.79	40.79	40.35	40.43	1674413
2019-12-31	40.44	40.72	40.36	40.61	1924472
2020-01-02	40.72	40.78	40.19	40.75	2903807
2020-01-03	40.00	40.16	39.54	39.91	2768122
2020-01-06	39.80	39.80	39.22	39.70	2743512
2020-01-07	39.53	39.80	39.29	39.45	3267274
2020-01-08	39.49	40.02	39.46	39.76	5653813
2020-01-09	40.06	40.17	39.80	40.02	2667423
2020-01-10	40.05	40.08	39.46	39.52	2004015
2020-01-13	39.58	39.97	39.35	39.86	3404521
2020-01-14	39.85	40.15	39.63	40.01	2887523
2020-01-15	39.53	39.55	38.79	38.98	4466166
2020-01-16	39.30	39.73	39.10	39.59	5874097
2020-01-17	40.79	41.29	40.23	40.87	7556253
2020-01-21	40.62	40.67	40.04	40.09	4493332
2020-01-22	40.24	40.44	40.05	40.15	5494838
2020-01-23	39.95	40.10	39.32	39.86	4050091
2020-01-24	39.75	39.86	38.75	39.13	4790135
2020-01-27	38.14	38.64	38.02	37.71	4654855
2020-01-28	37.95	38.41	37.67	38.01	3714605
2020-01-29	38.08	38.30	37.57	37.62	2555421
2020-01-30	37.15	37.99	37.11	37.91	9264963
2020-01-31	37.39	37.73	37.04	37.28	5990984
2020-02-03	37.61	38.05	37.60	37.68	4277177
2020-02-04	38.52	38.92	38.24	38.29	2855678
2020-02-05	38.96	39.55	38.84	39.51	2963166
2020-02-06	39.82	39.87	38.69	38.72	3180695
2020-02-07	38.40	38.66	38.19	38.42	2354900
2020-02-10	38.20	38.54	38.13	38.49	2980092
2020-02-11	38.70	39.27	38.59	39.00	2716848
2020-02-12	39.29	39.46	38.73	38.88	2068257
2020-02-13	38.68	38.95	38.54	38.95	3005600
2020-02-14	38.87	39.04	38.43	38.67	2089129
2020-02-18	38.29	38.55	37.62	37.96	4455732
2020-02-19	38.16	38.55	37.90	38.35	4542070
2020-02-20	38.13	38.94	38.12	38.78	3906688
2020-02-21	38.43	38.49	37.43	37.61	3261162
2020-02-24	36.29	36.44	35.85	36.06	4538488
2020-02-25	35.99	36.08	34.30	34.44	6157483
2020-02-26	34.70	34.80	33.62	33.69	6767150
2020-02-27	32.70	33.79	32.20	32.44	7734276
2020-02-28	31.51	32.32	30.91	31.69	12008061
2020-03-02	31.68	33.34	31.16	33.32	8307823
2020-03-03	33.04	33.58	31.01	31.15	10007431
2020-03-04	31.66	31.86	30.46	31.71	8414460
2020-03-05	30.56	30.73	29.37	29.77	8732464
2020-03-06	28.28	29.16	27.48	27.98	8335970
2020-03-09	24.97	24.97	22.24	22.76	9957585
2020-03-10	24.12	25.53	23.37	25.41	11835318
2020-03-11	24.45	24.83	22.86	23.34	12082010
2020-03-12	21.61	23.37	20.14	21.25	9385447
2020-03-13	23.45	23.85	21.53	23.66	9329476
2020-03-16	19.62	20.50	18.51	18.51	8466419
2020-03-17	19.01	19.66	16.88	19.11	9619984
2020-03-18	17.67	18.09	14.12	15.32	8283290
2020-03-19	14.70	18.18	14.57	17.37	8480244
2020-03-20	17.76	18.48	16.50	17.52	18780141
2020-03-23	17.68	17.68	15.39	15.87	7120894
2020-03-24	17.45	17.81	16.47	17.80	7612437
2020-03-25	18.21	18.70	17.12	17.71	11161515
2020-03-26	17.93	20.96	17.57	20.72	10042875
2020-03-27	19.38	20.74	19.04	19.96	7036632
2020-03-30	19.62	19.85	18.74	19.65	6643094
2020-03-31	19.42	19.97	18.41	18.81	6219926
2020-04-01	17.48	17.79	16.96	17.30	5805636
2020-04-02	17.20	18.35	16.91	17.42	7065605
2020-04-03	17.29	17.79	16.58	16.94	4616937
2020-04-06	18.24	19.13	17.97	18.79	7725152
2020-04-07	20.63	21.11	19.34	19.53	7126890
2020-04-08	19.92	20.66	19.72	20.53	5693776
2020-04-09	21.62	22.86	21.48	22.11	6535953
2020-04-13	22.20	22.24	20.74	21.19	4722150
2020-04-14	21.67	21.85	19.86	20.33	6596079
2020-04-15	19.10	19.27	18.50	18.58	6313944
2020-04-16	18.43	18.52	17.15	17.19	7355648
2020-04-17	17.77	20.30	17.77	19.87	12662613
2020-04-20	19.07	20.89	18.54	20.30	10178514
2020-04-21	19.32	19.94	18.95	19.29	6203998
2020-04-22	20.05	20.26	19.43	19.58	5812613
2020-04-23	19.92	20.93	19.85	20.25	5601366
2020-04-24	20.57	21.00	20.16	20.60	6454203
2020-04-27	20.84	22.66	20.78	22.04	7674934
2020-04-28	23.14	23.69	22.20	22.29	7819364
2020-04-29	23.40	23.95	22.86	23.33	6215795
2020-04-30	22.49	23.00	21.78	22.39	5290421
2020-05-01	21.63	21.73	21.09	21.42	4264551
2020-05-04	21.00	21.38	20.61	21.20	5864937
2020-05-05	21.74	22.40	21.10	21.18	5820234
2020-05-06	21.46	21.67	20.32	20.54	4197491
2020-05-07	20.89	22.06	20.89	21.25	4983612
2020-05-08	21.93	22.42	21.70	22.20	4670401
2020-05-11	21.77	21.79	20.54	21.08	6958096
2020-05-12	21.21	21.55	20.12	20.13	5207618
2020-05-13	20.00	20.03	18.68	19.33	6905816
2020-05-14	18.74	20.25	18.20	20.15	7658845
2020-05-15	19.80	20.13	19.45	19.92	4215907
2020-05-18	21.16	21.79	20.68	21.58	7479139
2020-05-19	21.30	21.50	20.59	20.67	6492044
2020-05-20	21.19	21.80	21.15	21.67	5465073
2020-05-21	21.50	21.93	21.28	21.35	4319977
2020-05-22	21.50	21.87	20.97	21.28	2651592
2020-05-26	22.72	24.41	22.67	23.91	7724252
2020-05-27	25.89	26.16	24.29	25.63	7129961
2020-05-28	26.11	26.18	24.57	24.66	4996132
2020-05-29	23.98	24.59	23.74	24.10	6825592
2020-06-01	24.42	25.05	24.13	24.73	3228194
2020-06-02	25.24	25.69	24.83	25.12	5090193
2020-06-03	26.12	27.17	25.95	26.82	6353867
2020-06-04	26.66	28.47	26.40	28.46	6025774
2020-06-05	31.36	32.98	29.03	29.25	10055612
2020-06-08	30.63	31.07	29.48	30.41	10600747
2020-06-09	28.87	30.10	28.50	29.51	5588902
2020-06-10	29.11	29.24	27.17	27.25	8988228
2020-06-11	25.00	26.07	24.34	24.48	7522952
2020-06-12	26.20	26.29	24.59	25.82	4725263
2020-06-15	24.32	26.89	24.27	26.65	5615174
2020-06-16	28.28	28.45	26.41	27.24	6395017
2020-06-17	27.25	27.42	26.28	26.37	4287317
2020-06-18	25.97	26.89	25.78	26.15	4455901
2020-06-19	26.76	26.76	25.03	25.35	16909053
2020-06-22	25.02	25.79	24.88	25.43	4647700
2020-06-23	25.99	26.47	25.63	25.80	4733752
2020-06-24	25.33	25.40	23.96	24.08	5363863
2020-06-25	23.86	25.39	23.61	25.26	5413348
2020-06-26	24.57	24.60	22.82	23.16	13151655
2020-06-29	23.50	23.79	23.04	23.53	7956660
2020-06-30	23.38	25.41	23.31	25.24	8059510
2020-07-01	25.23	25.23	24.01	24.23	4898216
2020-07-02	25.01	25.14	23.64	23.76	6692282
2020-07-06	24.40	24.93	23.92	24.27	3902669
2020-07-07	23.88	23.93	23.39	23.50	3939109
2020-07-08	23.41	23.77	23.03	23.66	4074838
2020-07-09	23.38	23.65	22.53	22.73	4102672
2020-07-10	22.73	24.18	22.71	24.18	4605211
2020-07-13	24.67	24.89	23.76	24.37	4819260
2020-07-14	24.17	24.35	23.54	23.89	3860870
2020-07-15	24.75	25.52	24.36	25.45	3893648
2020-07-16	25.10	26.03	24.85	25.45	5142097
2020-07-17	26.67	27.42	25.12	25.15	6493093
2020-07-20	25.04	25.32	24.60	24.67	5049148
2020-07-21	24.81	25.67	24.66	25.55	4945054
2020-07-22	25.12	25.69	24.96	25.51	4927200
2020-07-23	25.34	26.22	25.25	26.05	5753905
2020-07-24	26.14	26.35	25.54	25.58	5731081
2020-07-27	25.35	25.49	24.73	24.47	4854811
2020-07-28	24.29	24.70	24.08	24.18	3813133
2020-07-29	24.21	25.37	23.93	25.35	4775676
2020-07-30	24.48	25.00	24.03	24.78	4269256
2020-07-31	24.54	24.84	24.07	24.81	6102773
2020-08-03	24.80	24.89	24.14	24.23	5454868
2020-08-04	24.20	24.42	24.02	24.21	3720456
2020-08-05	24.54	24.91	24.36	24.87	4020388
2020-08-06	24.64	25.00	24.55	24.76	3520858
2020-08-07	24.46	25.44	24.33	25.43	4235777
2020-08-10	25.62	26.33	25.60	25.88	3715207
2020-08-11	26.81	27.57	26.56	26.65	4731801
2020-08-12	27.37	27.37	25.82	26.49	3258741
2020-08-13	26.09	26.22	25.61	25.69	3139587
2020-08-14	25.41	26.19	25.30	25.90	1935546
2020-08-17	25.68	25.83	25.39	25.44	2104872
2020-08-18	25.38	25.44	24.65	24.76	2545461
2020-08-19	24.71	25.30	24.58	24.80	3777359
2020-08-20	24.44	24.55	24.09	24.30	2685646
2020-08-21	24.30	24.60	24.15	24.19	3166316
2020-08-24	24.30	25.23	24.15	25.23	2856907
2020-08-25	25.71	25.89	25.10	25.54	4333651
2020-08-26	25.46	25.71	25.28	25.36	7896363
2020-08-27	25.42	26.23	25.20	26.01	4418316
2020-08-28	26.26	26.34	25.98	26.29	3175192
2020-08-31	26.16	26.19	25.82	25.87	6579525
2020-09-01	25.59	26.51	25.53	26.17	6890977
2020-09-02	26.11	26.99	25.90	26.79	5926504
2020-09-03	27.00	28.03	26.51	26.76	6917105
2020-09-04	27.46	27.79	26.58	27.36	5626648
2020-09-08	26.78	27.06	26.22	26.62	10854134
2020-09-09	26.83	27.41	26.49	27.13	8606414
2020-09-10	27.42	28.07	26.52	26.72	15213664
2020-09-11	26.70	27.16	26.35	27.11	7692117
2020-09-14	27.41	28.10	27.28	27.99	14720206
2020-09-15	27.96	28.00	26.68	26.69	6309790
2020-09-16	26.76	28.18	26.59	27.62	7296525
2020-09-17	27.07	27.82	26.92	27.49	7721537
2020-09-18	27.11	27.51	26.98	27.16	8947206
2020-09-21	26.31	26.72	25.67	25.83	4990125
2020-09-22	25.79	25.88	24.30	24.51	8540780
2020-09-23	24.72	25.36	23.92	23.95	4782431
2020-09-24	23.95	24.53	23.46	23.83	3597323
2020-09-25	23.58	24.52	23.54	24.43	3455203
2020-09-28	24.96	25.54	24.91	25.34	4067728
2020-09-29	25.22	25.36	24.49	24.78	2884531
2020-09-30	24.92	25.72	24.90	25.28	4933131
2020-10-01	25.46	25.71	25.14	25.43	3432262
2020-10-02	24.90	26.36	24.80	26.21	3348779
2020-10-05	26.52	27.50	26.45	27.48	4597229
2020-10-06	28.00	28.48	27.02	27.13	4766516
2020-10-07	27.63	28.46	27.59	28.12	2964844
2020-10-08	28.41	28.63	27.96	28.56	2483240
2020-10-09	28.75	28.87	27.87	27.96	4148787
2020-10-12	28.00	28.51	27.82	28.47	3358337
2020-10-13	28.44	28.50	27.57	28.02	5851554
2020-10-14	28.18	28.56	27.54	27.58	5018913
2020-10-15	27.24	28.06	27.15	27.90	9333642
2020-10-16	27.00	27.07	26.07	26.61	9017567
2020-10-19	26.92	27.08	26.50	26.64	4454623
2020-10-20	27.11	28.04	26.99	27.62	5146431
2020-10-21	27.41	27.64	27.19	27.55	5051332
2020-10-22	27.64	28.98	27.42	28.86	4311479
2020-10-23	29.10	29.37	28.43	29.13	4393874
2020-10-26	28.80	28.91	27.99	27.97	4478551
2020-10-27	27.75	28.07	26.64	26.66	3508450
2020-10-28	26.03	26.52	25.81	25.88	3804654
2020-10-29	25.80	26.96	25.41	26.71	4503240
2020-10-30	26.64	27.26	26.31	27.25	3404180
2020-11-02	27.61	28.07	27.08	28.03	3771198
2020-11-03	28.69	29.22	28.51	29.01	3596277
2020-11-04	27.98	28.01	26.44	26.72	5861330
2020-11-05	26.92	29.24	26.91	28.91	8868594
2020-11-06	29.09	29.34	27.49	27.71	4255962
2020-11-09	30.60	32.97	30.53	32.33	10508669
2020-11-10	32.46	32.98	31.87	32.80	5545163
2020-11-11	32.90	32.90	31.42	31.68	4024377
2020-11-12	30.83	31.30	30.09	30.68	4376821
2020-11-13	31.16	32.00	31.07	31.75	3499671
2020-11-16	33.25	33.97	32.54	33.04	3892259
2020-11-17	32.44	33.07	31.75	33.07	3363793
2020-11-18	33.16	33.60	32.50	32.51	2744898
2020-11-19	32.07	32.87	31.77	32.81	2878404
2020-11-20	32.39	32.58	31.84	32.28	3817383
2020-11-23	33.00	33.41	32.69	33.25	2417029
2020-11-24	34.13	35.20	34.10	35.06	3895312
2020-11-25	34.42	34.83	34.01	34.70	2792414
2020-11-27	34.55	34.77	33.87	34.14	1556615
2020-11-30	33.90	34.27	32.58	32.66	5330363
2020-12-01	33.71	34.08	33.43	33.62	3874969
2020-12-02	33.46	34.63	33.33	34.36	3683150
2020-12-03	34.36	34.93	33.91	34.59	3678987
2020-12-04	35.07	35.56	34.82	35.43	3605804
2020-12-07	35.09	35.41	34.58	35.31	3950461
2020-12-08	34.93	35.79	34.85	35.59	3466520
2020-12-09	36.04	36.55	35.69	35.81	3330670
2020-12-10	35.25	36.13	35.09	36.00	3055725
2020-12-11	35.40	35.68	34.96	35.37	2481027
2020-12-14	36.17	36.34	34.57	34.62	3481661
2020-12-15	35.20	35.50	34.62	35.29	2861956
2020-12-16	35.39	35.48	34.93	35.38	2612096
2020-12-17	35.15	35.31	34.52	34.78	3559927
2020-12-18	34.78	34.97	33.89	34.21	7189444
2020-12-21	34.49	34.99	33.87	34.76	4625721
2020-12-22	35.00	35.15	34.24	34.24	2904514
2020-12-23	34.61	35.57	34.57	35.36	2426702
2020-12-24	35.50	35.50	34.59	35.12	1333688
2020-12-28	35.55	35.74	35.09	35.11	2458586
2020-12-29	35.15	35.27	34.69	34.88	1930603
2020-12-30	34.97	35.45	34.90	35.40	2060180
2020-12-31	35.32	35.81	34.96	35.76	1829839
2021-01-04	36.02	36.20	34.92	35.52	3483470
2021-01-05	35.53	36.68	35.41	36.29	3095457
2021-01-06	37.54	39.47	37.45	38.81	6295002
2021-01-07	39.50	40.66	39.37	40.17	4488726
2021-01-08	40.09	40.15	38.72	39.56	3406334
2021-01-11	39.01	40.04	38.66	39.83	3771256
2021-01-12	39.88	40.84	39.50	40.30	2974631
2021-01-13	40.09	40.57	39.74	40.25	2567679
2021-01-14	40.69	41.67	40.41	41.45	2721251
2021-01-15	40.46	40.95	39.99	40.63	4120133
2021-01-19	40.96	41.12	40.41	40.83	4498846
2021-01-20	40.66	41.58	39.46	40.09	3991556
2021-01-21	40.01	40.27	38.47	38.92	4310354
2021-01-22	38.31	38.85	37.95	38.39	3734560
2021-01-25	38.00	38.11	36.66	38.05	5470029
2021-01-26	38.54	38.70	37.01	37.05	4672634
2021-01-27	36.32	36.67	35.09	35.21	5949674
2021-01-28	36.11	37.64	35.77	37.21	5126001
2021-01-29	37.08	37.71	36.01	36.44	6483734
2021-02-01	36.81	37.25	36.31	36.82	4597784
2021-02-02	37.45	38.77	37.45	38.01	3749533
2021-02-03	38.01	38.89	37.87	38.79	3663413
2021-02-04	39.39	40.35	39.23	39.92	5027488
2021-02-05	40.40	40.87	39.79	39.94	2618574
2021-02-08	40.11	40.75	39.99	40.48	2909005
2021-02-09	40.30	40.78	39.81	40.59	2634221
2021-02-10	40.62	41.17	40.31	40.37	2877135
2021-02-11	40.30	40.69	39.26	39.97	2953882
2021-02-12	40.41	40.84	40.00	40.52	2030588
2021-02-16	41.24	42.39	41.06	42.03	6023061
2021-02-17	41.82	42.56	41.22	41.83	3695481
2021-02-18	41.30	41.51	40.41	40.90	4410870
2021-02-19	41.28	42.79	41.14	42.51	3646002
2021-02-22	42.42	43.76	42.30	43.24	4506588
2021-02-23	44.00	44.56	43.31	44.45	6150956
2021-02-24	45.00	46.56	44.77	46.38	5381807
2021-02-25	46.96	46.97	44.06	44.20	6851205
2021-02-26	43.83	44.48	42.86	43.44	6546802
2021-03-01	44.49	45.01	44.00	44.30	9339782
2021-03-02	44.33	45.20	43.93	44.46	10253871
2021-03-03	44.99	46.02	44.39	44.61	8511582
2021-03-04	44.36	45.18	42.76	43.68	8775530
2021-03-05	44.89	45.18	42.44	44.30	8907905
2021-03-08	45.07	46.60	44.49	45.87	6604466
2021-03-09	44.73	45.06	43.71	44.06	6564629
2021-03-10	44.13	44.83	43.77	44.62	8124797
2021-03-11	44.22	44.89	43.89	44.63	6119385
2021-03-12	45.62	46.00	45.09	45.48	5954704
2021-03-15	45.46	45.68	44.04	44.94	4590574
2021-03-16	44.47	44.50	43.38	43.94	5040696
2021-03-17	44.48	45.09	44.00	44.68	6945795
2021-03-18	45.78	47.56	45.24	45.38	9444914
2021-03-19	44.63	45.60	43.71	44.54	16992665
2021-03-22	44.42	44.44	42.92	43.44	6599364
2021-03-23	43.03	43.61	42.12	42.27	7080871
2021-03-24	43.11	43.67	42.22	42.24	5461668
2021-03-25	42.08	44.35	41.79	44.10	6425368
2021-03-26	44.80	45.41	44.31	45.01	6272095
2021-03-29	44.20	44.25	42.86	43.37	9337347
2021-03-30	43.98	45.10	43.92	44.78	5613307
2021-03-31	44.51	45.00	44.03	44.15	6865349
2021-04-01	44.10	44.94	43.97	44.94	5785855
2021-04-05	45.52	45.99	44.63	44.91	4451354
2021-04-06	44.73	45.00	44.22	44.82	3800199
2021-04-07	45.07	45.35	44.62	44.99	2948570
2021-04-08	44.64	44.92	43.75	44.71	3236059
2021-04-09	45.20	45.70	44.98	45.37	3154794
2021-04-12	45.63	46.02	45.47	45.92	3263182
2021-04-13	45.48	45.69	44.52	44.78	3791978
2021-04-14	44.68	45.86	44.62	45.52	3985988
2021-04-15	45.52	45.57	43.85	44.68	7092286
2021-04-16	45.31	45.56	44.30	44.83	5089515
2021-04-19	44.91	45.66	44.48	44.61	3978100
2021-04-20	44.17	44.40	42.41	42.71	6282240
2021-04-21	42.34	44.06	41.95	44.04	7848518
2021-04-22	44.09	44.22	43.15	43.18	8094801
2021-04-23	43.33	45.07	43.05	44.93	5170246
2021-04-26	45.26	46.25	45.25	45.74	3843229
2021-04-27	45.90	46.24	45.68	45.71	3157425
2021-04-28	45.79	46.45	45.78	46.18	3288375
2021-04-29	46.85	47.42	46.48	47.03	3289035
2021-04-30	46.64	47.23	46.16	46.28	4575908
2021-05-03	46.87	47.20	46.14	46.84	4042717
2021-05-04	46.49	48.09	46.08	48.06	4900240
2021-05-05	48.15	49.03	47.37	48.69	2642605
2021-05-06	49.03	49.17	47.78	49.15	3678688
2021-05-07	48.06	49.50	47.83	49.44	2835321
2021-05-10	49.95	50.35	49.34	49.35	3398607
2021-05-11	48.86	50.10	48.51	48.99	3611373
2021-05-12	49.66	49.94	47.82	48.00	3587238
2021-05-13	47.79	49.81	47.56	49.48	3126878
2021-05-14	49.65	50.61	49.51	50.47	2893817
2021-05-17	50.23	50.79	49.82	50.74	2868000
2021-05-18	50.81	51.14	49.60	49.64	2653109
2021-05-19	48.98	49.03	47.97	48.95	4821781
2021-05-20	48.90	49.16	48.15	48.60	4140950
2021-05-21	48.83	49.84	48.72	49.39	3697543
2021-05-24	49.44	49.69	49.00	49.32	2489463
2021-05-25	49.55	50.20	48.33	48.38	3803849
2021-05-26	48.59	49.44	48.47	49.09	3708780
2021-05-27	50.02	50.48	49.75	50.09	6690256
2021-05-28	50.03	50.09	49.15	49.90	3414600
2021-06-01	50.70	51.03	50.14	50.35	3558580
2021-06-02	50.48	50.52	49.57	49.93	3397988
2021-06-03	49.88	50.83	49.76	50.30	4597464
2021-06-04	50.16	50.41	49.40	49.92	3383843
2021-06-07	50.09	50.18	49.72	49.90	4190029
2021-06-08	49.47	49.88	48.71	49.61	4541747
2021-06-09	49.12	49.23	48.13	48.44	3731254
2021-06-10	49.22	49.34	47.23	47.25	3378286
2021-06-11	47.39	47.95	47.39	47.85	3475125
2021-06-14	47.73	47.97	46.69	47.10	3939484
2021-06-15	47.14	48.07	47.04	47.72	3971092
2021-06-16	47.25	48.30	46.55	47.90	3752418
2021-06-17	48.39	48.45	45.16	45.27	7161683
2021-06-18	44.30	44.78	43.59	44.25	9332273
2021-06-21	44.70	45.59	44.39	45.50	3999214
2021-06-22	45.54	45.96	45.01	45.59	3694735
2021-06-23	45.84	46.36	45.67	45.92	2961919
2021-06-24	46.07	46.80	45.54	46.56	3544100
2021-06-25	46.82	47.61	46.54	47.33	5093197
2021-06-28	47.06	47.06	45.91	46.03	3982720
2021-06-29	46.39	46.83	45.53	45.75	2889771
2021-06-30	45.66	46.11	45.51	45.87	3147917
2021-07-01	46.35	46.58	45.92	46.45	3770132
2021-07-02	46.35	46.45	45.76	46.05	2834404
2021-07-06	45.66	45.83	44.31	44.70	4343972
2021-07-07	44.38	44.95	44.20	44.41	4528308
2021-07-08	43.66	44.13	42.96	43.54	5340080
2021-07-09	44.50	45.34	44.17	45.31	3768988
2021-07-12	44.99	46.10	44.36	45.87	3358069
2021-07-13	45.58	45.76	44.62	44.84	4482002
2021-07-14	45.00	45.65	43.90	44.61	4412874
2021-07-15	44.07	45.37	43.82	44.89	4106479
2021-07-16	45.17	45.17	42.84	43.00	4406638
2021-07-19	41.69	42.08	40.93	41.20	8027299
2021-07-20	39.56	43.10	39.56	42.67	6299571
2021-07-21	43.21	44.62	43.15	44.00	4292251
2021-07-22	43.97	44.04	43.17	43.49	4088703
2021-07-23	43.89	44.37	43.39	43.63	2813299
2021-07-26	43.78	44.57	43.78	44.21	2932711
2021-07-27	43.65	44.64	43.28	44.32	2780011
2021-07-28	42.59	43.59	41.91	42.91	10288483
2021-07-29	43.52	43.72	42.21	42.85	7603487
2021-07-30	42.74	43.34	41.97	42.16	6188623
2021-08-02	42.38	43.44	41.75	41.79	5125818
2021-08-03	42.00	43.00	40.87	42.87	6602061
2021-08-04	42.08	42.81	41.95	42.15	5936727
2021-08-05	42.51	43.16	42.50	43.13	7003175
2021-08-06	43.75	44.68	43.75	43.97	4402696
2021-08-09	43.77	44.41	43.28	43.88	3937330
2021-08-10	43.73	44.79	43.56	44.54	3475339
2021-08-11	44.66	45.45	44.14	45.34	4252723
2021-08-12	45.35	45.51	44.90	45.30	2886127
2021-08-13	45.42	45.63	44.68	44.77	2950803
2021-08-16	44.35	44.66	43.83	44.27	2792288
2021-08-17	43.73	44.01	42.65	43.32	4348979
2021-08-18	43.13	43.84	42.82	42.89	3763811
2021-08-19	42.37	42.83	41.56	41.88	6327268
2021-08-20	41.81	42.38	41.56	42.34	4395199
2021-08-23	42.68	43.04	42.49	42.81	2945321
2021-08-24	42.98	43.66	42.95	43.50	3240996
2021-08-25	43.74	44.84	43.52	44.40	3142569
2021-08-26	44.63	44.72	43.56	43.70	3023858
2021-08-27	43.75	44.82	43.72	44.74	4032081
2021-08-30	44.75	44.75	43.45	43.46	2585791
2021-08-31	43.68	44.17	43.36	43.79	3988176
2021-09-01	43.85	43.85	43.00	43.20	3129381
2021-09-02	43.19	44.00	43.04	43.49	3904015
2021-09-03	43.61	43.80	42.90	43.07	2706115
2021-09-07	43.16	43.81	42.90	42.91	3229940
2021-09-08	42.77	43.20	42.45	42.64	4448513
2021-09-09	42.66	43.85	42.49	43.24	4448624
2021-09-10	43.60	43.73	42.79	42.85	4791626
2021-09-13	43.46	44.26	43.21	43.99	4592326
2021-09-14	44.10	44.32	42.55	42.77	4058793
2021-09-15	42.76	43.90	42.75	43.74	3160706
2021-09-16	44.03	44.30	43.60	43.72	4076845
2021-09-17	43.55	44.24	43.49	43.68	5985694
2021-09-20	42.35	42.45	41.52	42.35	4969017
2021-09-21	42.63	42.80	41.61	41.80	4309869
2021-09-22	42.48	43.14	42.27	42.68	3808973
2021-09-23	43.27	45.09	43.18	44.92	4945917
2021-09-24	44.94	45.77	44.88	45.32	4200198
2021-09-27	45.96	47.37	45.96	47.12	5255023
2021-09-28	47.40	47.76	46.90	47.35	8842272
2021-09-29	47.63	48.02	47.24	47.99	6258465
2021-09-30	48.24	48.29	46.98	46.98	6872849
2021-10-01	47.23	48.56	46.96	48.27	4684047
2021-10-04	48.22	49.04	48.11	48.26	4544195
2021-10-05	48.71	49.49	48.26	48.99	4724167
2021-10-06	48.62	48.79	47.39	48.56	4796688
2021-10-07	48.98	49.25	48.37	48.66	5159288
2021-10-08	48.61	49.47	48.48	49.05	2973697
2021-10-11	49.44	49.66	48.31	48.33	3547798
2021-10-12	48.13	48.64	47.86	48.27	3194994
2021-10-13	47.98	48.10	46.74	47.46	3773785
2021-10-14	48.04	48.18	47.40	47.92	3700379
2021-10-15	48.49	48.66	47.70	48.09	4266942
2021-10-18	48.01	48.88	47.90	48.38	3473167
2021-10-19	48.68	49.14	48.36	49.10	3610004
2021-10-20	48.51	50.99	48.25	50.88	5016671
2021-10-21	50.93	50.96	48.89	49.46	5634256
2021-10-22	49.73	50.39	49.60	50.28	3362298
2021-10-25	50.64	50.77	49.99	50.31	3379699
2021-10-26	50.38	50.41	49.46	49.62	4078106
2021-10-27	49.40	49.40	47.59	47.22	4707325
2021-10-28	47.61	47.93	47.20	47.90	3715620
2021-10-29	47.98	48.06	47.09	47.38	4948628
2021-11-01	47.93	48.28	47.76	47.98	3047025
2021-11-02	47.80	47.93	47.01	47.22	4394185
2021-11-03	46.97	48.74	46.77	48.47	3666675
2021-11-04	48.24	48.32	47.07	47.83	3025785
2021-11-05	48.41	48.72	47.45	47.79	3694147
2021-11-08	48.15	48.67	47.62	47.91	2662564
2021-11-09	47.47	47.94	47.15	47.83	2841441
2021-11-10	47.94	48.28	47.72	48.02	3256045
2021-11-11	48.22	49.14	47.95	49.12	3857337
2021-11-12	49.18	49.79	48.71	49.36	5628327
2021-11-15	49.54	50.04	49.23	49.95	5330582
2021-11-16	50.02	50.42	49.65	50.22	4131397
2021-11-17	50.00	50.20	49.57	50.05	4451248
2021-11-18	50.03	50.42	49.66	50.14	4172964
2021-11-19	49.35	49.88	48.66	49.61	5837572
2021-11-22	50.53	50.93	49.84	50.27	4113723
2021-11-23	50.64	50.93	50.31	50.84	3525956
2021-11-24	50.89	51.54	50.61	51.04	3815883
2021-11-26	48.81	48.92	47.52	48.56	3456582
2021-11-29	49.26	49.71	48.28	48.78	4300751
2021-11-30	47.90	48.23	47.06	47.27	8891195
2021-12-01	48.53	49.07	46.51	46.52	5437090
2021-12-02	47.08	48.34	46.61	48.07	4403487
2021-12-03	47.97	48.19	46.02	46.35	5025337
2021-12-06	47.33	48.19	46.91	47.56	5457611
2021-12-07	47.85	48.87	47.70	48.33	4564857
2021-12-08	48.29	48.55	47.53	47.60	4430704
2021-12-09	47.23	47.77	47.01	47.37	2973164
2021-12-10	47.71	47.94	46.68	47.40	2876133
2021-12-13	47.18	47.23	46.12	46.29	3229308
2021-12-14	46.71	47.67	46.45	47.08	4937539
2021-12-15	47.28	47.49	46.49	47.15	3983573
2021-12-16	47.80	48.27	46.90	47.12	4421602
2021-12-17	46.96	47.08	45.42	45.46	7549230
2021-12-20	44.68	44.68	43.56	44.49	4842659
2021-12-21	45.12	45.95	45.05	45.83	3757609
2021-12-22	45.61	46.35	45.42	46.14	3658728
2021-12-23	46.68	47.24	46.49	46.63	3605247
2021-12-27	46.73	47.22	46.40	47.20	2022142
2021-12-28	46.99	47.61	46.96	47.30	1907023
2021-12-29	47.44	47.67	47.10	47.30	1957471
2021-12-30	47.35	47.84	47.21	47.27	1737820
2021-12-31	47.06	47.61	47.01	47.25	1972080
2022-01-03	48.36	49.55	48.02	49.14	4770516
2022-01-04	49.93	51.76	49.90	51.37	6104540
2022-01-05	51.80	52.23	50.88	50.98	4119295
2022-01-06	52.23	53.98	51.90	53.80	6120245
2022-01-07	53.93	54.46	53.42	54.22	4213988
2022-01-10	54.99	55.07	53.13	53.92	4950998
2022-01-11	54.44	54.73	53.56	54.54	5471940
2022-01-12	54.86	55.53	54.57	55.21	6024379
2022-01-13	55.28	56.08	55.11	55.70	6217846
2022-01-14	54.59	56.40	54.50	56.35	6281473
2022-01-18	56.38	57.00	55.36	55.67	7385518
2022-01-19	56.07	56.15	53.94	54.36	7090167
2022-01-20	54.25	54.48	52.07	52.16	7638226
2022-01-21	51.81	51.81	50.38	50.62	6136348
2022-01-24	49.57	51.22	48.86	51.10	6590201
2022-01-25	50.52	52.04	49.36	51.61	6679498
2022-01-26	52.36	53.24	51.31	52.13	6728724
2022-01-27	53.22	53.52	51.39	51.41	6317013
2022-01-28	51.18	51.73	50.41	51.70	5145860
2022-01-31	51.09	51.70	50.20	51.47	7200939
2022-02-01	51.70	53.06	51.32	52.95	6745125
2022-02-02	52.90	53.38	52.41	53.14	5846100
2022-02-03	54.15	54.24	52.86	52.97	4627532
2022-02-04	53.09	54.50	53.02	54.05	4123559
2022-02-07	54.08	54.65	53.68	54.23	3403837
2022-02-08	55.15	55.58	54.78	55.37	4185787
2022-02-09	55.43	55.68	55.02	55.31	3655717
2022-02-10	55.24	56.11	54.74	55.00	4169714
2022-02-11	54.42	56.00	54.06	54.47	4407142
2022-02-14	54.64	55.07	53.26	53.66	4276420
2022-02-15	54.28	55.21	54.24	55.15	3479546
2022-02-16	54.40	55.67	54.32	55.23	3221619
2022-02-17	54.43	54.67	52.85	53.09	3690132
2022-02-18	53.00	53.83	52.89	53.25	3803841
2022-02-22	53.47	53.74	52.56	53.13	3560430
2022-02-23	53.50	53.78	51.62	51.85	3486196
2022-02-24	49.98	50.64	48.63	50.48	5760380
2022-02-25	51.16	53.09	50.88	52.98	4297103
2022-02-28	51.10	52.66	51.10	52.42	4510010
2022-03-01	51.65	51.97	48.08	48.56	6732292
2022-03-02	49.27	51.29	49.27	50.70	4999031
2022-03-03	50.78	51.08	49.81	50.19	4866220
2022-03-04	48.60	48.98	47.31	48.17	4990699
2022-03-07	47.70	48.00	45.42	45.43	6619719
2022-03-08	46.39	47.15	45.10	45.63	5535784
2022-03-09	47.79	48.35	47.34	47.85	5649551
2022-03-10	46.95	47.98	46.68	47.28	5557971
2022-03-11	47.84	48.56	46.84	46.88	4996846
2022-03-14	48.11	49.46	47.71	48.77	6143336
2022-03-15	49.21	49.76	48.15	48.69	4708281
2022-03-16	49.32	50.94	49.14	50.34	5226468
2022-03-17	49.36	49.79	48.44	49.74	4743053
2022-03-18	49.69	49.74	48.37	49.25	12258614
2022-03-21	49.49	49.96	48.58	49.08	4394905
2022-03-22	50.05	50.80	49.56	49.96	4667063
2022-03-23	49.45	49.85	47.98	48.13	4726009
2022-03-24	48.71	48.97	47.98	48.64	4625765
2022-03-25	48.54	49.21	48.37	48.70	6003547
2022-03-28	48.19	48.64	46.91	47.69	5769183
2022-03-29	48.65	48.98	47.98	48.64	5043964
2022-03-30	48.46	48.61	46.43	46.80	5538003
2022-03-31	46.52	47.03	45.33	45.33	4670072
2022-04-01	45.79	46.10	43.85	44.19	7549987
2022-04-04	43.79	43.98	42.83	43.55	6811219
2022-04-05	42.89	43.99	42.53	43.04	10930241
2022-04-06	42.58	42.92	41.58	42.08	35936487
2022-04-07	42.06	42.39	40.88	41.65	11504468
2022-04-08	41.88	42.17	41.43	41.83	7917206
2022-04-11	41.64	42.66	41.35	41.82	7766440
2022-04-12	41.57	42.01	40.35	40.90	9963612
2022-04-13	40.40	41.25	40.24	41.23	5783511
2022-04-14	41.18	41.52	40.53	40.87	5478591
2022-04-18	40.68	41.34	40.60	41.23	7482051
2022-04-19	43.75	44.93	43.41	44.04	8730381
2022-04-20	44.71	45.34	44.27	44.32	6872331
2022-04-21	44.89	45.17	42.83	43.03	6599787
2022-04-22	43.00	43.18	41.79	41.84	6988100
2022-04-25	41.50	41.86	40.42	41.68	7412580
2022-04-26	40.81	41.40	39.97	39.97	8904474
2022-04-27	39.93	40.24	39.51	39.71	10561473
2022-04-28	40.27	40.65	39.35	40.30	6822704
2022-04-29	40.33	40.64	39.31	39.01	7054298
2022-05-02	39.55	39.73	38.42	39.40	6186927
2022-05-03	39.75	40.53	39.44	40.17	5829969
2022-05-04	40.03	41.56	39.80	41.49	8011504
2022-05-05	40.76	41.18	39.71	40.59	6161068
2022-05-06	40.62	40.72	39.26	40.01	6960818
2022-05-09	39.49	39.78	38.76	39.42	7839123
2022-05-10	39.82	40.19	38.04	39.04	6612648
2022-05-11	39.19	39.91	37.98	38.03	5713113
2022-05-12	37.72	38.24	36.83	37.79	6076668
2022-05-13	38.23	38.61	37.63	37.94	4843534
2022-05-16	38.67	39.02	37.85	37.99	6559858
2022-05-17	38.80	39.55	38.65	39.41	4708741
2022-05-18	38.88	39.00	37.59	38.00	6143198
2022-05-19	37.43	38.10	37.35	37.70	5379915
2022-05-20	38.26	38.56	36.76	37.75	5551869
2022-05-23	38.86	39.44	38.29	39.05	5378701
2022-05-24	38.85	39.03	37.77	38.71	5420756
2022-05-25	38.64	39.88	38.64	39.60	5310259
2022-05-26	39.97	40.60	39.92	40.30	4997017
2022-05-27	40.30	41.04	40.23	40.87	3577630
2022-05-31	40.34	41.67	40.22	41.38	9257923
2022-06-01	41.34	41.50	39.63	40.04	5284791
2022-06-02	40.02	41.11	39.91	41.09	3804042
2022-06-03	40.65	40.89	40.28	40.47	3142789
2022-06-06	40.90	41.39	40.53	40.61	3087676
2022-06-07	40.11	41.10	39.95	41.06	3724705
2022-06-08	40.70	40.75	40.06	40.38	3914631
2022-06-09	40.27	40.34	38.86	38.87	3950547
2022-06-10	37.80	38.11	36.50	36.59	5222046
2022-06-13	35.51	36.04	35.11	35.42	7045605
2022-06-14	35.66	36.24	35.17	35.66	6833488
2022-06-15	36.13	36.84	35.70	36.29	6990653
2022-06-16	35.48	35.58	34.50	35.04	6169044
2022-06-17	35.10	35.87	34.83	35.62	11754544
2022-06-21	36.59	36.86	35.71	36.17	5090413
2022-06-22	35.79	36.52	35.67	36.35	5361752
2022-06-23	36.13	36.27	34.79	35.15	6535685
2022-06-24	35.27	37.10	35.11	37.03	6903402
2022-06-27	37.28	37.43	36.17	36.39	4973345
2022-06-28	37.42	38.08	36.63	36.74	4751296
2022-06-29	36.83	36.90	35.95	36.13	3085181
2022-06-30	35.29	36.26	34.81	35.69	4394723
2022-07-01	35.51	36.28	34.96	36.12	4016299
2022-07-05	35.23	35.90	34.56	35.88	3858880
2022-07-06	35.47	35.92	35.16	35.56	4330140
2022-07-07	36.05	36.55	35.94	36.45	3068353
2022-07-08	36.70	36.81	35.97	36.31	2549844
2022-07-11	35.93	36.38	35.60	36.20	2625677
2022-07-12	35.73	36.85	35.64	36.06	3405377
2022-07-13	35.66	35.79	34.82	35.38	3468756
2022-07-14	34.59	35.07	34.35	34.93	4019189
2022-07-15	35.49	36.99	35.33	36.80	4332593
2022-07-18	37.36	38.12	37.08	37.17	7564150
2022-07-19	38.00	38.46	37.54	37.89	5877866
2022-07-20	37.60	37.90	36.93	37.57	6051947
2022-07-21	37.33	37.86	36.94	37.54	4883755
2022-07-22	37.50	37.94	36.88	37.17	4851308
2022-07-25	37.64	37.94	37.12	37.71	3332675
2022-07-26	37.34	37.75	36.48	36.61	3744467
2022-07-27	36.75	37.67	36.59	37.33	3484975
2022-07-28	37.29	37.58	36.58	37.35	3333164
2022-07-29	37.65	38.15	37.55	37.55	5277415
2022-08-01	37.20	37.62	36.74	37.58	3223077
2022-08-02	37.43	37.45	36.69	36.73	2789103
2022-08-03	37.09	37.45	36.79	37.28	3917373
2022-08-04	37.11	37.28	36.57	36.60	2680319
2022-08-05	36.54	37.40	36.41	37.21	2627238
2022-08-08	37.51	37.68	37.10	37.21	4707125
2022-08-09	37.22	37.28	36.89	37.15	2565372
2022-08-10	37.75	38.76	37.63	38.41	6116952
2022-08-11	38.93	39.98	38.93	39.38	4246477
2022-08-12	39.61	39.93	39.11	39.91	3327071
2022-08-15	39.40	39.95	39.31	39.83	2522549
2022-08-16	39.75	40.38	39.62	40.09	2715687
2022-08-17	39.51	39.78	39.08	39.51	2973629
2022-08-18	39.56	39.80	39.22	39.74	2996141
2022-08-19	39.44	39.49	38.74	38.98	3402358
2022-08-22	38.26	38.30	37.67	38.10	3366936
2022-08-23	38.16	38.52	38.04	38.09	2761722
2022-08-24	37.97	38.17	37.68	37.98	2218573
2022-08-25	38.09	38.72	37.95	38.70	2622457
2022-08-26	38.95	39.03	37.25	37.26	4262958
2022-08-29	37.00	37.26	36.57	36.78	3157023
2022-08-30	37.08	37.08	36.34	36.74	3389079
2022-08-31	36.85	36.96	36.49	36.68	6227873
2022-09-01	36.61	36.68	35.87	36.63	3222102
2022-09-02	37.14	37.34	36.02	36.18	3023732
2022-09-06	36.59	36.64	35.49	35.71	3999436
2022-09-07	35.42	36.43	35.31	36.21	5198149
2022-09-08	36.11	37.85	35.83	37.83	4212146
2022-09-09	38.10	38.53	38.00	38.32	3223659
2022-09-12	38.51	39.19	38.51	39.13	3935662
2022-09-13	38.14	38.56	37.11	37.24	3163345
2022-09-14	37.34	37.64	36.51	36.90	3420434
2022-09-15	37.03	38.31	36.97	37.71	4205740
2022-09-16	37.21	37.21	36.46	36.87	8385577
2022-09-19	36.34	37.54	36.31	37.28	3134958
2022-09-20	36.91	37.12	36.49	36.81	2655887
2022-09-21	36.84	37.50	36.38	36.49	5814163
2022-09-22	36.62	36.81	35.13	35.15	4234548
2022-09-23	34.60	34.78	33.79	34.43	5593772
2022-09-26	33.96	34.61	33.52	33.66	4562413
2022-09-27	33.76	34.11	32.66	32.99	7137286
2022-09-28	33.13	34.09	33.07	33.97	8326271
2022-09-29	33.44	34.17	33.20	33.85	7673879
2022-09-30	34.10	34.95	33.84	34.36	5693015
2022-10-03	34.83	35.58	34.06	35.04	6804391
2022-10-04	35.64	36.65	35.61	36.63	4902836
2022-10-05	36.00	36.42	35.82	36.11	3522759
2022-10-06	35.78	36.07	35.37	35.43	3630652
2022-10-07	35.09	35.18	34.46	35.02	3716649
2022-10-10	35.22	35.46	34.47	34.67	2618498
2022-10-11	34.48	34.95	34.08	34.30	4089213
2022-10-12	34.24	34.68	33.95	34.17	3165571
2022-10-13	33.86	36.31	33.49	36.13	4264864
2022-10-14	36.36	37.21	35.75	35.82	4021652
2022-10-17	36.77	36.92	36.05	36.29	5146256
2022-10-18	36.93	37.44	36.34	36.94	5265847
2022-10-19	37.35	38.42	36.54	36.72	6101891
2022-10-20	36.90	37.75	35.64	35.90	5979243
2022-10-21	35.85	38.08	35.64	37.94	6978275
2022-10-24	38.25	39.65	38.04	39.39	6397323
2022-10-25	39.07	40.58	38.85	40.44	6430779
2022-10-26	40.52	40.82	40.06	40.19	4645523
2022-10-27	40.52	40.87	39.98	40.04	3137521
2022-10-28	40.26	41.00	40.01	40.98	3603231
2022-10-31	40.78	41.20	40.65	40.48	4072095
2022-11-01	40.96	41.02	40.20	40.44	5974167
2022-11-02	40.32	40.93	39.54	39.56	4356113
2022-11-03	39.00	39.45	38.32	39.13	3192347
2022-11-04	39.63	40.54	39.41	40.12	5909411
2022-11-07	40.37	40.50	39.79	40.23	4805667
2022-11-08	40.17	40.56	39.79	40.20	3781541
2022-11-09	39.78	40.06	39.19	39.66	4278121
2022-11-10	40.91	41.64	40.85	41.42	4425710
2022-11-11	41.58	41.88	41.19	41.55	3244610
2022-11-14	41.23	41.46	40.28	40.30	3729010
2022-11-15	40.86	41.49	40.14	40.46	3934559
2022-11-16	40.40	40.59	39.51	39.71	3223821
2022-11-17	39.12	39.79	38.85	39.69	2950951
2022-11-18	40.42	40.57	39.86	40.41	3735079
2022-11-21	40.27	40.73	40.26	40.64	3062500
2022-11-22	41.04	41.47	40.98	41.39	3140088
2022-11-23	41.29	41.74	41.15	41.56	2597491
2022-11-25	41.75	42.09	41.75	41.91	1304218
2022-11-28	41.41	41.63	40.99	41.12	2946821
2022-11-29	41.21	41.90	41.00	41.79	3362470
2022-11-30	41.59	42.38	40.73	42.38	4682179
2022-12-01	42.51	42.76	41.57	41.98	3301815
2022-12-02	41.52	41.94	41.32	41.70	2580842
2022-12-05	41.43	41.43	39.25	39.48	4661894
2022-12-06	39.31	39.90	38.82	39.32	4907443
2022-12-07	39.11	39.96	38.86	39.50	4712727
2022-12-08	39.68	39.95	39.29	39.58	4389743
2022-12-09	39.38	39.96	39.18	39.82	3372136
2022-12-12	39.90	40.55	39.33	40.43	3753325
2022-12-13	41.35	41.59	39.61	39.90	4687774
2022-12-14	39.89	40.00	38.88	39.06	4484282
2022-12-15	38.38	38.75	38.14	38.32	5140246
2022-12-16	37.92	38.41	37.75	38.33	6154369
2022-12-19	38.29	38.77	37.88	38.20	2836544
2022-12-20	38.34	38.66	38.00	38.05	4141793
2022-12-21	38.59	39.09	38.56	38.70	3831827
2022-12-22	38.37	38.94	37.97	38.89	3047772
2022-12-23	38.82	39.11	38.61	38.90	1809113
2022-12-27	38.95	39.28	38.78	39.21	1663219
2022-12-28	39.26	39.40	38.87	38.97	1881566
2022-12-29	39.06	39.68	38.91	39.47	2303317
2022-12-30	39.24	39.51	39.12	39.37	2199918
2023-01-03	39.50	40.02	39.20	39.53	3784078
2023-01-04	40.01	40.93	39.90	40.65	3356200
2023-01-05	40.40	40.66	39.92	40.47	3819709
2023-01-06	40.59	41.82	40.51	41.64	3238276
2023-01-09	41.66	41.85	41.01	41.10	2411412
2023-01-10	41.07	41.32	40.84	41.26	2514034
2023-01-11	41.32	41.74	41.17	41.47	3414322
2023-01-12	41.78	42.25	41.59	41.83	3019924
2023-01-13	41.28	41.78	40.69	41.72	3893028
2023-01-17	41.49	41.61	40.47	40.82	6119274
2023-01-18	40.60	41.49	40.24	40.90	7269243
2023-01-19	40.49	40.68	39.86	40.27	4851530
2023-01-20	40.52	41.27	40.11	41.26	7980610
2023-01-23	41.49	42.72	41.26	42.42	4281437
2023-01-24	42.42	42.57	41.63	41.82	4273455
2023-01-25	41.58	42.77	41.49	42.75	5269762
2023-01-26	43.05	43.36	42.48	43.12	3857984
2023-01-27	43.04	43.47	43.04	42.87	2856899
2023-01-30	42.63	43.02	42.19	42.29	3410533
2023-01-31	42.41	43.34	42.18	43.32	2989703
2023-02-01	43.00	44.03	42.90	43.66	3604342
2023-02-02	43.88	44.79	43.72	44.46	3647296
2023-02-03	44.10	44.82	44.09	44.44	2969498
2023-02-06	43.87	44.14	43.66	43.78	2719694
2023-02-07	43.60	44.54	43.55	44.28	2825100
2023-02-08	43.82	44.19	43.71	43.81	3137995
2023-02-09	44.02	44.22	43.11	43.17	2869639
2023-02-10	42.91	43.14	42.60	43.12	2711987
2023-02-13	42.99	43.58	42.82	43.47	2650037
2023-02-14	43.33	43.55	42.69	43.36	2694493
2023-02-15	42.86	43.53	42.83	43.43	1894420
2023-02-16	42.95	43.26	42.71	42.81	2269626
2023-02-17	42.98	43.47	42.81	43.18	4095107
2023-02-21	42.71	42.83	41.82	41.95	3974165
2023-02-22	41.83	42.22	41.61	41.84	3600445
2023-02-23	42.15	42.47	41.50	41.93	4411352
2023-02-24	41.44	42.00	41.32	41.89	3760894
2023-02-27	42.18	42.52	41.56	41.75	3074462
2023-02-28	41.91	42.16	41.61	41.76	4626851
2023-03-01	41.54	41.84	41.37	41.61	3415599
2023-03-02	41.23	41.39	39.97	40.35	5668041
2023-03-03	40.42	40.99	40.24	40.98	4180968
2023-03-06	41.00	41.37	40.69	40.77	4006037
2023-03-07	40.43	40.55	38.60	38.69	6548500
2023-03-08	38.89	38.89	37.75	38.08	5622264
2023-03-09	37.73	37.90	35.67	35.75	9842000
2023-03-10	34.57	35.81	33.60	34.44	12623766
2023-03-13	31.91	32.64	29.72	30.65	20903777
2023-03-14	33.07	33.48	30.92	31.90	13167903
2023-03-15	30.61	32.04	30.38	31.51	16906835
2023-03-16	31.05	33.51	30.83	32.59	14992325
2023-03-17	32.15	32.47	30.58	30.86	17698424
2023-03-20	31.54	32.83	31.25	31.55	12167626
2023-03-21	32.80	33.49	32.63	33.02	7563121
2023-03-22	32.91	32.94	30.93	30.96	8102934
2023-03-23	31.19	31.32	29.73	29.89	8759560
2023-03-24	29.18	31.43	28.79	31.10	11488691
2023-03-27	32.40	32.49	30.41	30.48	12701579
2023-03-28	30.50	30.82	30.25	30.73	6859057
2023-03-29	31.13	31.43	30.87	31.13	9854839
2023-03-30	31.74	31.81	30.40	30.77	8100399
2023-03-31	31.11	31.26	29.96	30.37	11001545
2023-04-03	30.61	30.84	29.83	30.20	7362124
2023-04-04	30.50	30.52	28.81	29.17	9700059
2023-04-05	28.55	29.12	28.28	28.62	9071152
2023-04-06	28.71	29.42	28.64	29.07	5574960
2023-04-10	28.94	29.52	28.82	29.29	5505013
2023-04-11	29.29	29.60	29.06	29.41	6216751
2023-04-12	29.69	30.06	29.15	29.38	5767779
2023-04-13	29.30	29.57	28.94	29.55	7176237
2023-04-14	30.07	30.11	28.93	29.10	9370332
2023-04-17	29.02	30.33	28.61	30.32	8483233
2023-04-18	30.40	30.51	29.90	30.44	7780918
2023-04-19	29.12	30.54	28.95	30.50	10555275
2023-04-20	29.78	29.95	28.80	29.06	12453460
2023-04-21	29.10	29.26	28.45	28.80	8635317
2023-04-24	28.70	28.86	28.36	28.60	7526951
2023-04-25	28.11	29.09	27.90	28.87	15279124
2023-04-26	28.88	29.66	28.48	29.16	18711187
2023-04-27	29.38	30.50	29.35	30.09	8392856
2023-04-28	29.87	31.58	29.78	30.94	12849551
2023-05-01	29.92	30.05	28.71	28.40	22079562
2023-05-02	28.45	28.65	26.02	26.93	16331932
2023-05-03	26.95	27.72	26.02	26.22	11423860
2023-05-04	25.17	25.57	23.37	24.85	26935529
2023-05-05	26.26	26.49	25.63	26.44	10439721
2023-05-08	27.00	27.00	25.58	25.76	10999886
2023-05-09	25.52	26.11	25.32	26.05	6566022
2023-05-10	26.44	26.51	25.15	25.40	9605837
2023-05-11	24.99	25.36	24.72	24.80	8251876
2023-05-12	25.00	25.04	24.53	24.80	5958956
2023-05-15	24.80	25.78	24.79	25.77	5989418
2023-05-16	25.80	25.99	25.05	25.05	5354663
2023-05-17	25.57	26.53	25.34	26.38	9696911
2023-05-18	26.22	26.41	25.87	26.34	7865376
2023-05-19	26.46	26.56	25.59	26.18	7046037
2023-05-22	26.51	27.21	26.10	27.19	4958701
2023-05-23	27.28	28.40	27.27	27.87	9846756
2023-05-24	27.61	27.81	26.93	26.93	6736478
2023-05-25	26.80	27.23	26.56	26.85	6078822
2023-05-26	26.85	27.08	26.28	27.01	4924699
2023-05-30	27.19	27.65	26.64	27.17	6659313
2023-05-31	26.75	26.86	25.59	25.78	9193936
2023-06-01	26.12	26.51	25.43	26.39	5922237
2023-06-02	27.00	27.97	26.82	27.79	6792215
2023-06-05	27.95	27.67	26.92	27.79	3681640
2023-06-06	27.43	28.97	27.29	28.60	4911704
2023-06-07	28.88	29.22	28.21	29.01	8153933
2023-06-08	28.80	28.89	28.21	28.83	6614229
2023-06-09	28.74	28.91	27.95	28.34	7208409
2023-06-12	28.00	28.92	25.72	27.41	16314066
2023-06-13	27.37	28.39	26.97	28.18	7523398
2023-06-14	28.50	28.87	26.99	27.10	7213135
2023-06-15	26.94	27.82	26.89	27.69	6617271
2023-06-16	28.12	28.12	27.19	27.26	11760961
2023-06-20	27.29	27.31	26.73	27.20	5030532
2023-06-21	27.14	27.35	26.73	26.94	4338011
2023-06-22	27.10	27.15	25.99	26.07	5286190
2023-06-23	25.60	26.12	25.36	25.47	6465341
2023-06-26	25.63	26.06	25.48	25.56	4541024
2023-06-27	25.66	26.19	25.32	26.08	5583947
2023-06-28	25.81	25.83	25.20	25.66	6073669
2023-06-29	25.36	26.25	25.34	25.93	8938760
2023-06-30	26.31	26.39	25.76	26.08	6005624
2023-07-03	26.33	27.03	26.30	26.52	3847114
2023-07-05	26.03	26.61	25.96	26.25	4927586
2023-07-06	25.82	26.07	25.23	26.07	5818724
2023-07-07	26.06	27.24	26.06	26.93	7350480
2023-07-10	26.39	27.15	26.35	26.70	4965063
2023-07-11	26.95	27.64	26.60	27.58	6267675
2023-07-12	28.06	28.87	28.04	28.11	6289624
2023-07-13	28.21	28.69	28.01	28.38	4768441
2023-07-14	28.72	28.72	27.44	27.78	5653622
2023-07-17	27.78	28.26	27.62	28.08	3563856
2023-07-18	28.30	29.15	28.17	29.11	8574633
2023-07-19	29.09	31.61	28.86	30.97	14997729
2023-07-20	30.57	31.42	30.50	31.22	13413518
2023-07-21	31.42	31.47	30.67	31.05	8213520
2023-07-24	31.13	32.39	31.13	32.14	7113596
2023-07-25	32.22	32.59	31.11	31.17	7898312
2023-07-26	31.96	32.64	31.93	32.44	7212028
2023-07-27	32.56	33.47	31.81	31.93	6255994
2023-07-28	32.42	32.52	31.87	32.29	4880199
2023-07-31	32.42	32.65	32.01	31.84	5580440
2023-08-01	31.66	31.75	30.91	31.10	5990475
2023-08-02	30.70	31.20	30.40	31.05	4592483
2023-08-03	30.96	31.50	30.68	31.48	4580809
2023-08-04	31.33	31.88	31.24	31.25	7734558
2023-08-07	31.47	31.97	31.32	31.51	3818612
2023-08-08	30.42	31.03	29.67	31.00	6937572
2023-08-09	30.82	31.20	30.46	30.60	4899261
2023-08-10	30.85	31.14	30.51	30.73	4910507
2023-08-11	30.55	30.87	30.46	30.71	3340174
2023-08-14	30.37	30.43	29.44	29.58	5035210
2023-08-15	29.04	29.07	28.21	28.29	6047831
2023-08-16	28.21	28.41	27.98	28.10	4332718
2023-08-17	28.27	28.48	28.12	28.28	3573228
2023-08-18	27.98	28.17	27.56	27.71	6967844
2023-08-21	27.80	27.90	27.30	27.44	4623888
2023-08-22	27.39	27.63	26.73	26.75	4834074
2023-08-23	26.70	27.01	26.45	26.92	4064066
2023-08-24	26.91	27.44	26.84	27.08	4398129
2023-08-25	27.19	27.35	26.66	26.84	3781818
2023-08-28	27.15	27.63	27.05	27.37	3784955
2023-08-29	27.51	28.36	27.31	28.30	6189362
2023-08-30	28.21	28.43	27.98	27.99	6882628
2023-08-31	28.09	28.22	27.93	28.13	6485158
2023-09-01	28.35	28.78	28.32	28.63	3725590
2023-09-05	28.43	28.97	28.30	28.38	3721538
2023-09-06	28.09	28.30	27.56	27.68	5172415
2023-09-07	27.62	27.89	26.85	26.94	5163791
2023-09-08	26.95	27.48	26.66	27.37	3939629
2023-09-11	27.73	28.10	27.58	27.62	6165350
2023-09-12	27.69	28.69	27.60	28.37	5444255
2023-09-13	28.62	28.73	27.31	27.44	6067464
2023-09-14	27.87	28.51	27.80	28.27	4535980
2023-09-15	27.84	28.24	27.67	27.96	9556800
2023-09-18	27.90	27.90	27.33	27.40	3459781
2023-09-19	27.40	27.59	26.94	27.46	5880637
2023-09-20	27.88	28.06	27.37	27.52	6351319
2023-09-21	27.29	27.71	26.97	26.97	4577811
2023-09-22	26.99	27.14	26.56	26.56	3397840
2023-09-25	26.47	26.69	26.27	26.63	3548270
2023-09-26	26.25	26.74	25.96	25.99	5474693
2023-09-27	25.98	26.01	25.41	25.76	4812012
2023-09-28	25.78	26.51	25.73	26.35	4411140
2023-09-29	26.60	27.32	26.58	26.80	4785279
2023-10-02	26.68	26.75	25.74	25.91	5199543
2023-10-03	25.75	25.75	25.26	25.45	5709126
2023-10-04	25.59	25.67	25.13	25.64	7010230
2023-10-05	25.45	26.02	25.27	25.79	3834345
2023-10-06	25.58	26.26	25.26	26.18	7751759
2023-10-09	25.60	26.51	25.60	26.33	3364449
2023-10-10	26.60	27.21	26.57	26.81	4431725
2023-10-11	26.85	27.24	26.51	26.75	2605687
2023-10-12	26.80	26.80	26.10	26.36	4897834
2023-10-13	26.66	26.80	25.53	25.71	6056225
2023-10-16	26.08	26.63	25.86	26.51	4577217
2023-10-17	26.03	27.35	26.03	27.10	6290234
2023-10-18	25.71	26.67	25.23	25.59	11393028
2023-10-19	25.61	26.02	24.84	24.88	8792258
2023-10-20	24.75	24.80	23.56	23.76	9384607
2023-10-23	23.86	24.22	23.57	23.58	9768045
2023-10-24	23.70	24.06	23.26	23.58	6029794
2023-10-25	23.12	23.62	22.99	23.47	6842441
2023-10-26	23.62	24.16	23.60	23.74	5115055
2023-10-27	23.59	23.63	22.77	22.87	4891887
2023-10-30	23.13	23.44	22.85	22.97	6635448
2023-10-31	23.07	23.50	22.81	23.43	6150630
2023-11-01	23.46	23.60	23.07	23.17	5418882
2023-11-02	23.60	25.00	23.50	24.90	6679928
2023-11-03	26.01	26.54	25.90	26.17	8175892
2023-11-06	26.29	26.38	25.52	25.84	4116196
2023-11-07	25.63	25.99	25.37	25.81	4946849
2023-11-08	25.83	25.89	25.48	25.71	3879177
2023-11-09	25.76	25.94	24.92	25.02	7525465
2023-11-10	25.20	25.23	24.62	25.17	3800629
2023-11-13	25.00	25.25	24.73	24.95	3732007
2023-11-14	25.97	27.23	25.93	26.58	5212383
2023-11-15	26.60	27.51	26.59	27.32	5517549
2023-11-16	27.33	27.44	26.70	27.08	4843736
2023-11-17	27.35	27.78	27.18	27.77	4791148
2023-11-20	27.57	27.65	27.07	27.58	4385427
2023-11-21	27.21	27.45	26.64	26.88	4619370
2023-11-22	27.21	27.23	26.57	26.76	2764286
2023-11-24	26.68	26.97	26.46	26.87	1559046
2023-11-27	26.58	26.68	26.25	26.40	4823597
2023-11-28	26.35	26.71	26.13	26.58	4616519
2023-11-29	26.79	27.49	26.76	27.24	5287762
2023-11-30	27.38	27.50	26.99	27.27	7219881
2023-12-01	27.17	28.55	26.99	28.52	7566890
2023-12-04	28.02	28.76	27.97	28.65	5361662
2023-12-05	28.33	29.33	28.19	29.06	9472810
2023-12-06	29.40	30.07	28.72	28.76	6707243
2023-12-07	28.93	29.35	28.78	29.16	3254849
2023-12-08	29.33	29.90	29.12	29.61	4002800
2023-12-11	29.40	29.79	29.16	29.59	3222813
2023-12-12	29.49	29.59	29.26	29.31	3587339
2023-12-13	29.27	31.61	29.23	31.54	8223777
2023-12-14	32.79	34.73	32.70	33.63	13602172
2023-12-15	33.33	33.94	33.19	33.56	12213287
2023-12-18	33.96	34.00	32.93	32.96	5814126
2023-12-19	32.99	33.67	32.57	33.55	4805587
2023-12-20	33.32	33.61	32.36	32.38	4894690
2023-12-21	32.75	33.04	32.39	32.91	4937065
2023-12-22	33.13	33.59	32.87	33.06	3662865
2023-12-26	33.14	33.64	32.96	33.53	2855108
2023-12-27	33.39	33.69	33.18	33.64	2343067
2023-12-28	33.45	33.70	33.43	33.57	2404318
2023-12-29	33.45	33.55	32.99	33.14	2620876
2024-01-02	32.80	33.85	32.67	33.51	4231583
2024-01-03	33.00	33.02	32.11	32.14	5697451
2024-01-04	32.16	32.70	31.87	32.32	4969614
2024-01-05	32.25	33.52	32.09	33.37	7532373
2024-01-08	33.12	33.67	32.92	33.60	4112553
2024-01-09	33.22	33.49	33.04	33.33	3855623
2024-01-10	33.18	33.45	32.87	33.37	4300619
2024-01-11	33.10	33.23	32.28	32.61	5952938
2024-01-12	32.76	32.80	31.48	31.64	5477964
2024-01-16	31.10	31.44	30.70	31.20	6150939
2024-01-17	31.59	32.13	30.92	31.73	9114912
2024-01-18	31.88	32.00	30.94	31.60	5931390
2024-01-19	31.71	32.65	31.56	32.59	5226775
2024-01-22	32.78	33.26	32.54	33.17	5189568
2024-01-23	33.20	33.59	32.87	33.08	6249981
2024-01-24	33.38	33.97	33.36	33.68	4338480
2024-01-25	34.00	34.28	33.26	33.60	5381975
2024-01-26	33.61	33.92	33.41	33.59	2953203
2024-01-29	33.60	34.29	33.55	33.84	6261677
2024-01-30	33.95	34.38	33.78	34.31	5494488
2024-01-31	33.07	33.96	32.66	32.70	10906858
2024-02-01	32.86	32.92	30.62	31.18	14839433
2024-02-02	30.43	32.08	30.43	32.06	7396522
2024-02-05	32.33	32.33	31.37	31.55	5447815
2024-02-06	31.49	31.91	31.08	31.54	9771576
2024-02-07	31.79	31.79	30.27	31.31	7250785
2024-02-08	31.19	31.52	30.70	31.37	4081993
2024-02-09	31.24	31.69	30.89	31.50	4282548
2024-02-12	31.50	32.61	31.49	32.22	4495108
2024-02-13	31.25	31.35	30.24	30.75	10326775
2024-02-14	31.14	31.33	30.84	31.31	5308058
2024-02-15	31.59	32.23	31.32	31.74	7717267
2024-02-16	31.37	31.80	31.04	31.56	4401574
2024-02-20	31.12	31.55	30.97	31.37	3347776
2024-02-21	31.16	31.34	30.79	31.19	3953212
2024-02-22	31.30	31.87	30.95	31.08	4405784
2024-02-23	31.08	31.37	30.90	31.15	4065983
2024-02-26	30.93	31.28	30.30	30.43	4666430
2024-02-27	30.73	30.99	30.48	30.96	3934635
2024-02-28	30.68	31.30	30.60	30.74	4139088
2024-02-29	31.00	31.82	30.98	31.39	6841355
2024-03-01	31.08	31.83	30.54	31.63	4843621
2024-03-04	31.97	32.39	31.74	31.93	6365461
2024-03-05	31.73	33.73	31.70	33.60	9525146
2024-03-06	33.66	33.99	32.87	33.56	9633262
2024-03-07	33.85	34.32	33.57	33.89	6199480
2024-03-08	34.39	34.79	34.15	34.32	7328184
2024-03-11	34.01	34.61	33.83	34.24	5650049
2024-03-12	34.24	34.44	33.77	34.02	4080020
2024-03-13	34.13	34.64	34.04	34.30	3613656
2024-03-14	33.98	34.21	32.93	33.16	7500203
2024-03-15	32.94	33.71	32.94	33.49	20052704
2024-03-18	33.53	33.74	33.07	33.68	3789936
2024-03-19	33.55	34.02	33.43	33.52	5215159
2024-03-20	33.27	34.95	33.23	34.84	5320787
2024-03-21	35.00	36.00	34.91	35.71	4725725
2024-03-22	35.85	36.18	35.15	35.15	3934464
2024-03-25	35.18	35.76	35.16	35.29	2446438
2024-03-26	35.62	35.67	34.81	34.82	5140929
2024-03-27	34.95	35.86	34.90	35.82	4122300
2024-03-28	35.90	36.35	35.69	36.29	3765471
2024-04-01	36.18	36.38	35.59	35.64	3913563
2024-04-02	35.30	35.37	34.65	35.04	5173794
2024-04-03	35.04	35.52	34.77	34.92	11086075
2024-04-04	35.46	35.63	34.09	34.10	6662124
2024-04-05	33.93	34.23	33.78	33.98	5621536
2024-04-08	34.21	34.99	34.10	34.94	8242041
2024-04-09	35.12	35.21	34.56	34.99	3586114
2024-04-10	34.27	34.35	33.39	33.81	5238085
2024-04-11	33.92	34.02	33.00	33.57	4118703
2024-04-12	33.07	33.48	32.96	33.14	3453943
2024-04-15	33.58	34.12	32.67	33.00	3850160
2024-04-16	32.75	32.86	32.06	32.41	6218305
2024-04-17	33.28	33.70	32.63	33.02	6680498
2024-04-18	33.02	33.43	32.66	32.90	5066682
2024-04-19	33.02	34.00	32.86	33.99	8001434
2024-04-22	34.07	34.58	33.84	34.55	4888702
2024-04-23	34.50	35.09	34.34	34.97	4208695
2024-04-24	34.71	35.62	34.69	35.52	4248174
2024-04-25	35.44	35.61	34.64	35.00	3078130
2024-04-26	35.37	35.61	35.13	35.15	3168271
2024-04-29	35.24	35.44	34.87	34.56	3859280
2024-04-30	34.30	34.64	34.08	34.11	4824900
2024-05-01	34.25	35.43	34.17	34.70	4859373
2024-05-02	35.06	35.16	34.64	34.99	4209232
2024-05-03	35.54	35.83	35.33	35.39	3647329
2024-05-06	35.70	35.80	35.35	35.76	2462293
2024-05-07	35.94	36.04	35.54	35.57	2455483
2024-05-08	35.32	36.04	35.31	35.95	3485175
2024-05-09	35.74	36.15	35.66	36.02	3675073
2024-05-10	36.17	36.30	35.90	36.06	6154787
2024-05-13	36.26	36.45	35.88	35.94	3276158
2024-05-14	36.26	36.52	36.10	36.43	2070519
2024-05-15	36.83	37.28	36.56	36.84	2783868
2024-05-16	36.77	36.90	36.50	36.52	2046463
2024-05-17	36.84	37.23	36.59	37.16	5027719
2024-05-20	37.20	37.30	36.39	36.49	3816432
2024-05-21	36.40	36.86	36.40	36.57	5488554
2024-05-22	36.42	36.61	35.89	35.91	5300657
2024-05-23	35.98	36.05	34.96	35.12	3425807
2024-05-24	35.25	35.50	35.14	35.35	2349535
2024-05-28	35.32	35.55	34.48	34.66	4331976
2024-05-29	33.96	34.24	33.59	34.20	3803147
2024-05-30	34.60	34.62	34.10	34.41	3084671
2024-05-31	34.52	35.36	34.48	35.29	7351238
2024-06-03	35.67	35.72	34.39	34.72	3849166
2024-06-04	34.26	34.87	34.04	34.17	5428693
2024-06-05	34.36	34.40	33.89	34.11	3703320
2024-06-06	34.18	34.39	33.87	34.06	3224230
2024-06-07	33.66	34.41	33.64	34.15	3702293
2024-06-10	33.92	34.68	32.82	34.38	12071763
2024-06-11	33.98	34.15	33.50	33.97	6270684
2024-06-12	34.92	35.82	34.92	35.16	7147949
2024-06-13	34.91	35.11	34.34	34.49	4897049
2024-06-14	34.01	34.35	33.71	34.07	3156427
2024-06-17	34.04	34.51	33.67	34.50	4936985
2024-06-18	34.35	35.00	34.15	34.77	6284246
2024-06-20	34.60	34.87	34.47	34.68	3691673
2024-06-21	34.72	34.89	34.37	34.77	7296304
2024-06-24	34.96	35.69	34.80	35.39	3601206
2024-06-25	35.27	35.47	34.89	34.99	6662143
2024-06-26	34.83	34.89	34.40	34.78	2782143
2024-06-27	34.40	34.72	34.20	34.63	3865220
2024-06-28	35.00	36.06	34.86	36.03	8195652
2024-07-01	36.21	36.49	35.83	35.83	4038445
2024-07-02	35.61	36.40	35.58	36.38	4813070
2024-07-03	36.49	36.56	35.90	36.05	2517215
2024-07-05	35.98	36.11	35.15	35.24	6431275
2024-07-08	35.51	35.80	35.21	35.55	5211247
2024-07-09	35.51	36.51	35.46	36.30	5263313
2024-07-10	36.36	36.76	36.21	36.68	4769783
2024-07-11	37.18	38.27	37.05	38.20	6667530
2024-07-12	38.20	38.37	37.84	38.20	3809805
2024-07-15	38.80	39.16	38.34	38.66	4354780
2024-07-16	38.80	39.68	38.71	39.60	8452049
2024-07-17	39.02	41.37	38.88	40.92	14373214
2024-07-18	40.72	41.94	40.49	40.75	9121404
2024-07-19	40.57	41.16	40.33	41.00	5799130
2024-07-22	40.84	41.41	40.43	41.40	6648360
2024-07-23	41.30	42.62	41.30	42.30	8802870
2024-07-24	42.41	43.08	42.01	42.22	7490227
2024-07-25	42.20	43.73	42.20	43.24	9362650
2024-07-26	43.49	43.96	43.02	43.23	5802931
2024-07-29	43.32	43.50	42.83	43.00	8362392
2024-07-30	43.28	43.75	43.13	42.78	5560824
2024-07-31	42.58	43.46	42.52	42.67	5603044
2024-08-01	42.60	42.76	40.56	40.71	5431796
2024-08-02	39.79	39.84	38.53	39.20	7856190
2024-08-05	37.75	38.50	36.85	38.30	6805498
2024-08-06	38.16	39.52	37.87	38.85	5405649
2024-08-07	39.59	40.04	38.36	38.39	5941740
2024-08-08	38.96	39.81	38.85	39.77	4651086
2024-08-09	39.75	39.99	39.43	39.59	3250322
2024-08-12	39.90	40.84	39.37	39.50	5377814
2024-08-13	39.81	40.02	39.30	39.69	4491379
2024-08-14	39.93	40.21	39.66	40.11	2691032
2024-08-15	40.83	41.21	40.49	40.59	4645101
2024-08-16	40.59	41.39	40.59	41.23	3917597
2024-08-19	41.20	41.62	41.08	41.60	2594552
2024-08-20	41.37	41.57	41.12	41.21	3523802
2024-08-21	41.50	41.61	40.73	41.13	2980053
2024-08-22	41.23	41.78	41.11	41.38	2971584
2024-08-23	41.77	43.30	41.55	42.89	5900096
2024-08-26	43.17	43.29	42.66	42.71	4037096
2024-08-27	42.56	42.72	42.22	42.27	4177489
2024-08-28	42.27	42.90	42.16	42.71	7314290
2024-08-29	42.82	43.10	42.21	42.68	5514042
2024-08-30	42.75	43.07	42.59	43.05	5165112
2024-09-03	42.75	43.08	42.45	42.67	4884486
2024-09-04	42.50	42.89	41.85	41.97	4787956
2024-09-05	42.42	42.52	41.42	41.60	5204035
2024-09-06	41.60	42.09	40.56	40.69	4990580
2024-09-09	41.05	41.74	40.76	41.45	5711501
2024-09-10	41.60	41.60	39.62	40.00	8306249
2024-09-11	39.49	39.80	38.51	39.66	7187765
2024-09-12	39.70	40.05	39.29	39.71	4846048
2024-09-13	39.99	40.57	39.72	40.09	4415630
2024-09-16	40.24	40.83	40.24	40.60	3794058
2024-09-17	40.72	41.41	40.34	40.54	3195364
2024-09-18	40.49	41.56	40.31	40.72	4328022
2024-09-19	41.69	42.41	41.05	42.21	6338599
2024-09-20	42.03	42.04	41.39	41.65	9965718
2024-09-23	41.73	42.03	40.94	41.06	4410207
2024-09-24	41.11	41.49	40.50	40.76	3808304
2024-09-25	40.70	40.84	40.10	40.24	4774291
2024-09-26	40.66	40.81	40.27	40.52	4408207
2024-09-27	40.74	41.10	40.38	40.80	3554888
2024-09-30	40.79	41.21	40.43	41.07	4017901
2024-10-01	40.66	40.82	39.50	39.92	5415248
2024-10-02	39.70	40.43	39.61	40.05	4139334
2024-10-03	39.82	40.07	39.34	40.03	4191102
2024-10-04	40.83	41.38	40.65	41.18	4677875
2024-10-07	41.32	41.70	40.83	41.17	3604043
2024-10-08	41.18	41.55	41.00	41.21	5272796
2024-10-09	41.10	41.76	41.07	41.47	3959573
2024-10-10	41.26	41.77	41.11	41.30	3741159
2024-10-11	41.50	42.80	41.49	42.61	4844662
2024-10-14	42.64	43.36	42.30	43.27	4091119
2024-10-15	43.62	44.39	43.26	43.48	5528536
2024-10-16	42.33	44.23	41.43	42.41	10866262
2024-10-17	42.00	42.47	41.58	42.13	7366640
2024-10-18	42.33	42.57	41.80	42.47	5760325
2024-10-21	42.26	42.61	40.93	41.06	6356883
2024-10-22	41.04	41.75	40.76	41.61	4904750
2024-10-23	41.29	41.68	41.09	41.44	3323518
2024-10-24	41.60	42.01	41.22	41.74	2952035
2024-10-25	42.28	42.29	41.40	41.51	4645467
2024-10-28	41.96	42.84	41.81	42.74	4163222
2024-10-29	42.50	42.85	42.09	41.82	3501345
2024-10-30	41.72	43.04	41.66	42.70	4102874
2024-10-31	42.49	42.94	42.10	42.12	3933838
2024-11-01	42.30	42.94	41.81	41.82	3305603
2024-11-04	41.82	41.88	41.21	41.59	4769547
2024-11-05	41.71	42.46	41.59	42.22	2971738
2024-11-06	45.08	48.35	44.76	48.31	11578790
2024-11-07	47.82	47.91	45.81	46.03	5227891
2024-11-08	46.30	46.35	45.58	45.81	6097550
2024-11-11	46.35	47.21	46.26	46.48	4430495
2024-11-12	46.14	46.88	46.14	46.42	3259620
2024-11-13	46.76	47.48	46.29	46.42	2994165
2024-11-14	46.68	47.01	46.26	46.58	2838684
2024-11-15	46.40	46.98	46.14	46.78	3793968
2024-11-18	46.60	46.97	46.45	46.57	4758470
2024-11-19	45.71	46.34	45.71	46.05	3718839
2024-11-20	46.03	46.34	45.76	46.12	2420910
2024-11-21	46.61	47.32	46.44	46.77	3589523
2024-11-22	47.03	47.83	46.68	47.65	2761022
2024-11-25	48.04	49.25	48.00	48.46	4462469
2024-11-26	48.30	48.58	47.98	48.10	2582138
2024-11-27	48.43	48.75	47.93	48.16	2120496
2024-11-29	48.30	48.39	47.57	48.14	1977683
2024-12-02	48.14	48.23	46.88	47.08	4491127
2024-12-03	47.27	47.33	46.49	46.80	3542948
2024-12-04	46.80	46.87	46.05	46.60	2762381
2024-12-05	46.83	47.42	46.64	46.77	3396268
2024-12-06	46.86	47.16	46.31	47.03	2616846
2024-12-09	46.95	47.04	45.74	45.97	4429427
2024-12-10	46.41	48.17	45.48	46.40	6743006
2024-12-11	46.49	46.92	46.09	46.23	6510377
2024-12-12	46.11	46.36	45.30	45.54	3878946
2024-12-13	45.74	45.89	45.20	45.70	4833038
2024-12-16	45.81	45.88	45.36	45.68	2946479
2024-12-17	45.20	45.51	44.58	44.74	3078724
2024-12-18	45.45	45.51	42.63	42.66	4574938
2024-12-19	43.66	43.91	42.13	42.45	5509079
2024-12-20	42.18	43.81	42.14	43.45	12936638
2024-12-23	43.14	43.77	43.08	43.57	2052761
2024-12-24	43.58	44.00	43.44	44.00	831834
2024-12-26	43.79	44.03	43.52	43.90	2156343
2024-12-27	43.62	44.23	43.36	43.62	2102121
2024-12-30	43.23	43.92	42.86	43.56	2580371
2024-12-31	43.68	44.12	43.46	43.76	2648762
2025-01-02	43.98	44.40	43.52	43.60	2666432
2025-01-03	43.70	44.59	42.97	44.56	2635923
2025-01-06	44.94	45.47	44.56	44.80	4662604
2025-01-07	45.07	45.49	44.30	44.70	2778631
2025-01-08	44.58	44.93	43.84	44.78	2617811
2025-01-10	43.90	44.11	43.08	43.30	4074780
2025-01-13	43.05	44.20	42.96	44.16	4302045
2025-01-14	44.71	45.84	44.55	45.70	4091961
2025-01-15	47.28	47.51	46.54	47.08	4279654
2025-01-16	46.70	47.04	45.71	46.80	6053506
2025-01-17	46.29	48.28	45.90	47.54	6399890
2025-01-21	48.10	48.69	47.82	48.31	4295442
2025-01-22	48.01	48.15	46.97	47.03	4488273
2025-01-23	47.19	47.81	47.18	47.34	3845654
2025-01-24	47.01	48.01	47.01	47.46	2317641
2025-01-27	47.45	48.04	47.08	47.55	2654819
2025-01-28	47.41	47.69	46.55	47.35	3861831
2025-01-29	47.24	48.45	47.24	47.62	3363397
2025-01-30	48.11	48.88	47.94	47.94	3827744
2025-01-31	47.78	48.26	47.17	47.57	5102368
2025-02-03	46.14	46.99	45.53	46.37	4664770
2025-02-04	46.60	47.43	46.50	47.04	2939075
2025-02-05	47.46	47.71	46.83	47.65	3801697
2025-02-06	48.02	48.37	47.55	48.32	3169114
2025-02-07	48.35	48.42	47.41	47.93	2068211
2025-02-10	47.91	48.10	47.16	47.36	3368502
2025-02-11	47.12	47.68	46.42	47.17	4720171
2025-02-12	46.56	46.68	45.91	46.16	3428856
2025-02-13	46.21	46.34	45.55	46.05	3134870
2025-02-14	46.18	46.82	46.16	46.35	2325625
2025-02-18	46.54	47.06	46.35	46.80	2664679
2025-02-19	46.24	47.91	46.24	47.39	6633164
2025-02-20	47.53	47.79	45.67	46.18	3970030
2025-02-21	46.53	46.53	44.73	44.88	2873771
2025-02-24	45.33	45.35	44.14	44.37	2715042
2025-02-25	44.65	45.36	43.94	44.41	3831671
2025-02-26	44.71	45.47	44.51	44.99	3697454
2025-02-27	45.13	45.94	44.86	45.17	2800488
2025-02-28	45.49	46.13	45.00	45.77	3821752
2025-03-03	45.90	46.37	44.60	45.05	3702287
2025-03-04	44.26	44.61	42.15	43.59	7131467
2025-03-05	43.47	43.96	42.76	43.34	5540247
2025-03-06	42.92	42.98	41.98	42.37	4290630
2025-03-07	42.26	42.35	40.57	41.64	5012144
2025-03-10	40.63	40.98	39.12	39.81	7375644
2025-03-11	39.66	40.33	39.64	39.66	727906

Explore More About CFG

Coins representing dividend payouts and trends

CFG Dividend History

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

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

CFG Stock Split History

Discover Citizens Financial Group's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

CFG Historical Prices

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

Web Analytics