CFO Historical Prices

Summary

Key Stock Metrics

60.03

(April 7, 2025)

52-Week Low

74.07

(November 27, 2024)

52-Week High

78.15

(December 30, 2021)

All-Time High

71.71

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-07-02	34.97	35.00	34.87	34.92	2774
2014-07-03	34.96	35.07	34.96	35.07	632
2014-07-07	35.08	35.08	34.96	34.97	4000
2014-07-08	34.82	34.82	34.77	34.78	6776
2014-07-09	34.85	34.87	34.84	34.87	91471
2014-07-10	34.75	34.75	34.72	34.72	3972
2014-07-11	34.62	34.62	34.62	34.62	293
2014-07-14	34.83	34.83	34.80	34.80	3649
2014-07-15	34.70	34.79	34.69	34.74	3600
2014-07-16	34.74	34.85	34.73	34.80	63473
2014-07-17	34.74	34.81	34.41	34.44	11462
2014-07-18	34.72	34.72	34.72	34.72	725
2014-07-21	34.66	34.71	34.58	34.69	1650
2014-07-22	34.87	34.89	34.83	34.84	1148
2014-07-23	34.87	34.87	34.80	34.80	45114
2014-07-24	34.87	34.90	34.84	34.88	32989
2014-07-25	34.83	34.83	34.76	34.77	3293
2014-07-28	34.77	34.77	34.77	34.77	1888
2014-07-29	34.66	34.68	34.57	34.57	1100
2014-07-30	34.52	34.55	34.48	34.55	3086
2014-07-31	34.30	34.34	33.93	33.93	20749
2014-08-01	33.91	34.00	33.68	33.90	14259
2014-08-04	33.90	33.93	33.80	33.93	2002
2014-08-05	33.90	34.04	33.76	33.78	5705
2014-08-07	33.68	33.68	33.58	33.58	1107
2014-08-11	34.18	34.19	34.18	34.19	4150
2014-08-12	34.20	34.22	34.18	34.18	2627
2014-08-13	34.31	34.31	34.28	34.28	4739
2014-08-14	34.39	34.44	34.39	34.44	67970
2014-08-15	34.60	34.60	34.32	34.39	86205
2014-08-18	35.14	34.74	34.73	34.73	1630
2014-08-19	34.89	34.94	34.89	34.90	3557
2014-08-20	34.97	35.08	34.97	35.06	14985
2014-08-21	35.66	35.66	35.09	35.16	18494
2014-08-22	35.09	35.18	35.00	35.11	19471
2014-08-25	35.26	35.27	35.24	35.26	5965
2014-08-26	35.31	35.32	35.25	35.25	147352
2014-08-27	35.24	35.26	35.22	35.22	14024
2014-08-28	35.16	35.28	35.15	35.25	35298
2014-08-29	35.26	35.37	35.26	35.32	2722
2014-09-02	35.46	35.48	35.28	35.38	36939
2014-09-03	35.56	35.50	35.35	35.37	39258
2014-09-04	35.50	35.53	35.30	35.31	34342
2014-09-05	35.39	35.46	35.28	35.44	22263
2014-09-08	35.39	35.47	35.30	35.40	18834
2014-09-09	35.30	35.30	35.14	35.17	8210
2014-09-10	35.46	35.51	35.05	35.24	15915
2014-09-11	35.14	35.33	35.14	35.33	10275
2014-09-12	35.22	35.22	35.04	35.10	15782
2014-09-15	35.68	35.68	34.99	35.05	24061
2014-09-16	35.08	35.55	35.02	35.21	423121
2014-09-17	35.75	35.75	35.19	35.35	47234
2014-09-18	35.35	35.37	35.34	35.35	9432
2014-09-19	35.56	35.56	35.27	35.31	1652
2014-09-22	35.70	35.70	34.96	34.99	13412
2014-09-23	34.92	34.89	34.73	34.73	15622
2014-09-24	34.64	34.93	34.63	34.92	3538
2014-09-25	35.06	35.06	34.47	34.47	21344
2014-09-26	34.68	34.73	34.50	34.72	13480
2014-09-29	34.58	34.69	34.54	34.62	40540
2014-09-30	34.62	34.64	34.46	34.54	16764
2014-10-01	34.32	34.33	33.99	34.05	13226
2014-10-02	34.08	34.13	33.72	34.08	110486
2014-10-03	34.20	34.43	34.19	34.41	21586
2014-10-06	34.45	34.49	34.33	34.34	44617
2014-10-07	34.44	34.44	33.86	33.86	9808
2014-10-08	33.80	34.33	33.63	34.33	7916
2014-10-09	33.71	33.82	33.58	33.59	13380
2014-10-10	33.68	33.68	33.16	33.16	10939
2014-10-13	32.99	33.06	32.65	32.65	18044
2014-10-14	32.79	33.03	32.75	32.92	1369
2014-10-15	32.47	32.65	31.71	32.63	16406
2014-10-16	32.18	32.80	32.18	32.73	53090
2014-10-17	33.02	33.29	32.96	33.05	7999
2014-10-20	33.31	33.42	33.14	33.42	9542
2014-10-21	33.80	34.17	33.68	34.13	6821
2014-10-22	34.25	34.29	33.94	33.94	5584
2014-10-23	34.28	34.40	34.25	34.26	7093
2014-10-24	34.17	34.52	34.17	34.52	13706
2014-10-27	34.53	34.53	34.34	34.46	15923
2014-10-28	34.89	34.89	34.61	34.85	22672
2014-10-29	35.04	35.04	34.80	34.86	10173
2014-10-30	34.87	35.08	34.76	34.98	4640
2014-10-31	35.56	35.56	35.36	35.41	5930
2014-11-03	35.47	35.56	35.38	35.46	10142
2014-11-04	35.43	35.43	35.23	35.32	12828
2014-11-05	35.42	35.59	35.42	35.58	8438
2014-11-06	35.56	35.76	35.56	35.76	12240
2014-11-07	35.77	35.86	35.77	35.81	13292
2014-11-10	35.89	35.92	35.85	35.92	17932
2014-11-11	35.98	35.98	35.90	35.90	2702
2014-11-12	36.12	36.12	35.85	35.96	6215
2014-11-14	35.92	35.92	35.84	35.90	20460
2014-11-17	36.20	36.20	35.82	35.92	18116
2014-11-18	36.00	36.18	36.00	36.10	7805
2014-11-19	36.25	36.25	35.97	36.05	6313
2014-11-20	36.03	36.19	36.03	36.17	12103
2014-11-21	36.69	36.69	36.30	36.35	6395
2014-11-24	36.45	36.45	36.44	36.44	631
2014-11-25	36.90	36.90	36.37	36.48	13225
2014-11-26	36.48	36.49	36.47	36.49	1948
2014-12-01	36.19	36.19	36.06	36.11	5040
2014-12-02	36.23	36.32	36.23	36.30	6136
2014-12-03	36.47	36.57	36.47	36.55	5984
2014-12-04	36.98	36.98	36.39	36.49	7086
2014-12-05	36.58	36.65	36.55	36.55	9931
2014-12-08	36.58	36.63	36.23	36.30	12803
2014-12-09	36.05	36.33	36.23	36.33	4323
2014-12-10	36.41	36.41	35.72	35.73	5881
2014-12-11	35.96	36.15	35.85	35.85	9650
2014-12-12	35.49	35.59	35.40	35.40	5551
2014-12-15	36.18	36.18	35.00	35.16	11519
2014-12-16	35.32	35.60	34.85	34.87	22680
2014-12-17	34.99	35.54	34.90	35.50	21771
2014-12-18	36.18	36.18	35.85	36.17	30585
2014-12-19	36.59	36.59	36.33	36.55	21106
2014-12-22	36.60	36.58	36.50	36.56	5432
2014-12-23	36.76	36.87	36.74	36.82	17188
2014-12-24	37.27	37.27	36.77	36.89	13474
2014-12-26	37.01	37.01	36.89	36.89	5077
2014-12-29	37.35	37.35	36.91	37.05	6229
2014-12-30	36.47	37.02	36.47	36.84	7496
2014-12-31	36.86	36.89	36.61	36.66	7601
2015-01-02	36.54	36.56	36.15	36.48	10179
2015-01-05	35.91	35.91	35.70	35.70	4014
2015-01-06	35.77	35.77	35.28	35.49	10472
2015-01-07	36.68	36.69	35.62	35.80	4539
2015-01-08	36.38	36.42	36.34	36.42	6167
2015-01-09	36.15	36.27	36.12	36.16	9359
2015-01-12	36.20	35.88	35.75	35.83	5326
2015-01-13	36.29	36.30	35.58	35.92	49887
2015-01-14	35.54	35.58	35.36	35.55	12999
2015-01-15	35.56	35.63	35.23	35.23	200930
2015-01-16	35.22	35.57	35.22	35.57	3638
2015-01-20	35.53	35.80	35.69	35.72	6567
2015-01-21	35.83	35.98	35.77	35.93	12230
2015-01-22	36.34	36.47	35.92	36.47	72868
2015-01-23	36.38	36.38	36.31	36.31	2692
2015-01-26	36.16	36.41	36.16	36.41	6468
2015-01-27	36.35	36.35	35.95	36.15	100622
2015-01-28	36.47	36.47	35.57	35.63	123818
2015-01-29	35.93	35.95	35.51	35.93	47591
2015-01-30	36.00	36.00	35.45	35.45	24202
2015-02-02	35.74	35.85	35.20	35.85	17279
2015-02-03	36.22	36.41	36.09	36.40	20794
2015-02-04	36.38	36.46	36.31	36.31	8551
2015-02-05	36.73	36.73	36.51	36.70	9129
2015-02-06	36.74	36.80	36.51	36.52	6901
2015-02-09	36.53	36.60	36.39	36.44	128613
2015-02-10	36.61	36.84	36.48	36.81	14106
2015-02-11	36.83	36.87	36.66	36.79	8250
2015-02-12	37.09	37.17	36.98	37.17	9540
2015-02-13	37.41	37.41	37.15	37.30	10830
2015-02-17	37.46	37.46	37.18	37.34	35925
2015-02-18	37.31	37.51	37.31	37.46	9082
2015-02-19	37.50	37.50	37.06	37.42	13501
2015-02-20	37.34	37.66	37.34	37.65	5549
2015-02-23	37.58	37.63	37.55	37.63	964
2015-02-24	37.64	37.78	37.64	37.76	10870
2015-02-25	37.74	37.77	37.70	37.73	20120
2015-02-26	37.82	37.82	37.54	37.62	8169
2015-02-27	37.88	37.62	37.53	37.54	5384
2015-03-02	37.73	37.76	37.55	37.74	14776
2015-03-03	37.62	37.62	37.45	37.56	13950
2015-03-04	37.57	37.57	37.24	37.38	8739
2015-03-05	37.43	37.46	37.38	37.45	17165
2015-03-06	37.26	37.29	36.92	36.92	17746
2015-03-09	37.13	37.21	37.02	37.12	37337
2015-03-10	36.74	36.78	36.57	36.57	6017
2015-03-11	36.72	36.72	36.51	36.55	4626
2015-03-12	36.80	37.03	36.86	37.03	9179
2015-03-13	37.14	37.14	36.58	36.74	32725
2015-03-16	37.00	37.28	37.00	37.28	192614
2015-03-17	37.24	37.24	37.00	37.11	12139
2015-03-18	36.95	37.52	36.84	37.52	12178
2015-03-19	37.32	37.39	37.21	37.32	10381
2015-03-20	37.49	37.68	37.53	37.64	5478
2015-03-23	37.73	37.73	37.64	37.64	6527
2015-03-24	37.71	37.71	37.43	37.43	9820
2015-03-25	37.38	37.32	36.80	36.80	30606
2015-03-26	36.59	36.84	36.55	36.73	25117
2015-03-27	36.75	36.93	36.75	36.93	6948
2015-03-30	37.01	37.40	37.01	37.39	6927
2015-03-31	37.30	37.34	37.20	37.20	7699
2015-04-01	37.24	37.01	36.84	37.01	10273
2015-04-02	37.26	37.29	37.10	37.21	20128
2015-04-06	37.41	37.45	37.35	37.38	8328
2015-04-07	37.50	37.50	37.23	37.24	13223
2015-04-08	37.72	37.72	37.30	37.35	10734
2015-04-09	37.59	37.46	37.22	37.46	9599
2015-04-10	37.13	37.55	37.13	37.53	9754
2015-04-13	37.57	37.64	37.41	37.41	22125
2015-04-14	37.62	37.62	37.23	37.43	8567
2015-04-15	37.63	37.68	37.56	37.59	14304
2015-04-16	37.47	37.55	37.45	37.49	6712
2015-04-17	37.46	37.48	37.00	37.11	34371
2015-04-20	37.41	37.43	37.34	37.41	11291
2015-04-21	37.46	37.46	37.34	37.34	7263
2015-04-22	37.25	37.50	37.23	37.50	14576
2015-04-23	37.48	37.69	37.48	37.65	15955
2015-04-24	37.52	37.57	37.49	37.49	9046
2015-04-27	37.63	37.64	37.31	37.33	22597
2015-04-28	37.36	37.42	37.21	37.42	2677
2015-04-29	37.33	37.35	37.16	37.28	8028
2015-04-30	37.25	37.08	36.76	36.88	8391
2015-05-01	37.13	37.30	37.10	37.30	13856
2015-05-04	37.26	37.46	37.26	37.40	38095
2015-05-05	37.58	37.58	36.97	37.00	18503
2015-05-06	37.26	37.26	36.76	36.87	10144
2015-05-07	36.91	37.04	36.81	37.01	11544
2015-05-08	37.48	37.48	37.31	37.33	5809
2015-05-11	37.42	37.42	37.25	37.28	54893
2015-05-12	37.29	37.29	36.98	37.17	13770
2015-05-13	37.38	37.38	37.14	37.17	11352
2015-05-14	37.41	37.52	37.40	37.52	11740
2015-05-15	37.53	37.55	37.48	37.55	8404
2015-05-18	37.77	37.77	37.55	37.76	15654
2015-05-19	37.92	37.92	37.72	37.73	71511
2015-05-20	37.79	37.88	37.75	37.78	184448
2015-05-21	37.91	37.91	37.76	37.81	14417
2015-05-22	37.81	37.84	37.75	37.77	22721
2015-05-26	37.79	37.49	37.31	37.36	21227
2015-05-27	37.38	37.72	37.49	37.70	89249
2015-05-28	37.73	37.73	37.52	37.65	16317
2015-05-29	37.74	37.74	37.37	37.39	11101
2015-06-01	37.38	37.56	37.38	37.44	24376
2015-06-02	37.54	37.54	37.39	37.44	8652
2015-06-03	37.64	37.67	37.52	37.59	5404
2015-06-04	37.64	37.64	37.25	37.25	15968
2015-06-05	37.28	37.33	37.20	37.29	9994
2015-06-08	37.26	37.26	37.04	37.05	6669
2015-06-09	36.97	37.09	36.97	37.04	6908
2015-06-10	37.30	37.52	37.29	37.50	2490
2015-06-11	37.62	37.65	37.55	37.56	22692
2015-06-12	37.38	37.55	37.38	37.44	5254
2015-06-15	37.10	37.26	37.19	37.22	2714
2015-06-16	37.18	37.32	37.13	37.32	10464
2015-06-17	37.44	37.44	37.23	37.37	5639
2015-06-18	37.68	37.81	37.68	37.75	7176
2015-06-19	37.95	37.95	37.62	37.65	9161
2015-06-22	37.87	37.87	37.78	37.81	6256
2015-06-23	37.78	37.82	37.75	37.82	15461
2015-06-24	37.96	37.96	37.54	37.54	9938
2015-06-25	37.56	37.56	37.44	37.44	9621
2015-06-26	37.53	37.53	37.36	37.42	31760
2015-06-29	37.17	37.17	36.65	36.66	12712
2015-06-30	36.85	37.00	36.70	36.76	32253
2015-07-01	37.15	37.15	36.99	37.09	66781
2015-07-02	37.01	37.07	36.94	37.01	14699
2015-07-06	36.87	37.08	36.74	36.91	212797
2015-07-07	36.86	37.16	36.54	37.16	26673
2015-07-08	37.16	37.16	36.56	36.62	9844
2015-07-09	36.96	36.96	36.63	36.67	6123
2015-07-10	37.12	37.12	36.84	37.05	16414
2015-07-13	37.37	37.42	37.32	37.42	11405
2015-07-14	37.51	37.57	37.42	37.54	113457
2015-07-15	37.69	37.69	37.36	37.42	23523
2015-07-16	37.57	37.64	37.52	37.58	68927
2015-07-17	37.67	37.67	37.41	37.50	11011
2015-07-20	37.66	37.66	37.37	37.49	15409
2015-07-21	37.47	37.47	37.25	37.32	18762
2015-07-22	37.32	37.38	37.30	37.33	16921
2015-07-23	37.38	37.41	37.11	37.12	12414
2015-07-24	37.11	37.12	36.79	36.84	13700
2015-07-27	36.87	36.87	36.43	36.59	10882
2015-07-28	36.54	37.01	36.54	37.02	17766
2015-07-29	37.12	37.44	37.12	37.42	10504
2015-07-30	37.50	37.50	37.30	37.50	12823
2015-07-31	37.78	37.78	37.45	37.51	19378
2015-08-03	37.41	37.43	37.27	37.41	19689
2015-08-04	37.58	37.58	37.34	37.43	10725
2015-08-05	37.70	37.75	37.53	37.58	10164
2015-08-06	37.52	37.52	37.17	37.29	13784
2015-08-07	37.17	37.35	37.03	37.17	14240
2015-08-10	37.65	37.71	37.65	37.68	15386
2015-08-11	37.69	37.69	37.24	37.37	27483
2015-08-12	36.87	37.38	36.87	37.36	3395
2015-08-13	37.31	37.48	37.31	37.37	6476
2015-08-14	37.02	37.56	37.02	37.56	15895
2015-08-17	37.63	37.75	37.38	37.75	20475
2015-08-18	37.74	37.76	37.62	37.68	22498
2015-08-19	37.45	37.60	37.27	37.49	21865
2015-08-20	37.36	37.36	36.64	36.65	15888
2015-08-21	36.58	36.58	35.70	35.70	19954
2015-08-24	33.34	35.24	32.79	34.34	48268
2015-08-25	35.52	35.52	33.90	33.90	34696
2015-08-26	34.35	34.92	33.88	34.88	14862
2015-08-27	35.37	35.73	35.18	35.67	19913
2015-08-28	35.73	35.75	35.52	35.68	187381
2015-08-31	35.54	35.65	35.41	35.50	32482
2015-09-01	35.05	35.05	34.38	34.41	110181
2015-09-02	34.81	34.85	34.54	34.85	5472
2015-09-03	35.20	35.47	35.13	35.22	27596
2015-09-04	34.83	34.84	34.59	34.70	57149
2015-09-08	35.40	35.52	35.14	35.52	6603
2015-09-09	35.82	35.82	35.13	35.15	10851
2015-09-10	34.90	35.40	34.90	35.21	25861
2015-09-11	35.34	35.34	35.08	35.28	8921
2015-09-14	35.29	35.32	35.18	35.21	13329
2015-09-15	35.18	35.70	35.18	35.63	15674
2015-09-16	35.62	35.96	35.62	35.96	29810
2015-09-17	36.04	36.32	35.79	35.84	5077
2015-09-18	35.45	35.61	35.26	35.26	8401
2015-09-21	35.52	35.67	35.33	35.45	14780
2015-09-22	34.80	34.90	34.69	34.89	8965
2015-09-23	35.02	35.02	34.69	34.81	10191
2015-09-24	34.63	34.66	34.31	34.66	10419
2015-09-25	34.93	34.99	34.56	34.71	17663
2015-09-28	34.23	34.26	33.80	33.88	11108
2015-09-29	33.90	33.90	33.71	33.78	11519
2015-09-30	34.26	34.31	34.05	34.25	9161
2015-10-01	34.43	34.43	34.08	34.40	6036
2015-10-02	34.28	34.79	33.98	34.79	23300
2015-10-05	35.26	35.42	35.25	35.42	3900
2015-10-06	35.62	35.64	35.24	35.24	57716
2015-10-07	35.58	35.65	35.39	35.62	8750
2015-10-08	35.62	36.01	35.62	36.01	30844
2015-10-09	36.02	36.09	35.90	36.00	18957
2015-10-12	36.10	36.10	35.98	36.01	7832
2015-10-13	36.01	36.02	35.74	35.74	7179
2015-10-14	35.58	35.70	35.48	35.48	29271
2015-10-15	35.59	35.89	35.47	35.89	8239
2015-10-16	35.91	35.97	35.79	35.97	21228
2015-10-19	35.86	36.02	35.86	36.01	10082
2015-10-20	36.18	36.18	36.00	36.07	10390
2015-10-21	36.09	36.15	35.80	35.80	17587
2015-10-22	36.08	36.40	36.08	36.35	27930
2015-10-23	36.61	36.61	36.29	36.50	17083
2015-10-26	36.64	36.64	36.40	36.50	15235
2015-10-27	36.37	36.37	36.22	36.33	16956
2015-10-28	36.45	36.72	36.45	36.72	8912
2015-10-29	36.63	36.70	36.59	36.68	11690
2015-10-30	36.68	36.82	36.65	36.65	17423
2015-11-02	36.74	37.03	36.73	36.99	18175
2015-11-03	37.12	37.12	36.91	37.00	9381
2015-11-04	37.21	37.21	36.83	36.90	42661
2015-11-05	36.95	36.95	36.74	36.91	74084
2015-11-06	37.06	37.06	36.69	36.81	35053
2015-11-09	36.48	36.58	36.38	36.57	44268
2015-11-10	36.65	36.65	36.48	36.64	2263
2015-11-11	36.61	36.68	36.55	36.55	9838
2015-11-12	36.35	36.35	35.98	35.99	10785
2015-11-13	35.95	35.95	35.60	35.63	31201
2015-11-16	35.78	36.04	35.60	36.00	624245
2015-11-17	35.95	36.28	35.95	36.06	30281
2015-11-18	36.28	36.60	36.17	36.60	11644
2015-11-19	36.79	36.79	36.57	36.61	9117
2015-11-20	36.91	36.91	36.66	36.74	18615
2015-11-23	36.65	36.91	36.65	36.77	8307
2015-11-24	36.55	36.89	36.53	36.83	18644
2015-11-25	36.98	36.98	36.85	36.88	21386
2015-11-27	37.00	37.00	36.88	36.88	1577
2015-11-30	36.95	36.95	36.78	36.81	29711
2015-12-01	37.01	37.10	36.89	37.10	11826
2015-12-02	37.27	37.27	36.68	36.71	9552
2015-12-03	36.63	36.64	36.06	36.14	11478
2015-12-04	36.38	36.84	36.38	36.80	8961
2015-12-07	36.63	36.63	36.46	36.58	31219
2015-12-08	36.44	36.48	36.22	36.34	14281
2015-12-09	36.60	36.60	35.91	36.00	13887
2015-12-10	35.93	36.21	35.93	36.08	16910
2015-12-11	35.90	35.90	35.44	35.44	11279
2015-12-14	35.66	35.66	35.17	35.30	10077
2015-12-15	35.81	35.93	35.73	35.81	5086
2015-12-16	36.11	36.35	35.86	36.35	15863
2015-12-17	36.50	36.50	35.83	35.83	14156
2015-12-18	35.49	35.60	35.27	35.27	9865
2015-12-21	35.51	35.52	35.23	35.30	16178
2015-12-22	35.60	35.92	35.48	35.92	15619
2015-12-23	36.18	36.25	36.09	36.23	12659
2015-12-24	36.22	36.30	36.17	36.30	10042
2015-12-28	35.99	36.00	35.85	35.98	19500
2015-12-29	36.34	36.36	36.21	36.36	40627
2015-12-30	36.22	36.30	36.08	36.08	267731
2015-12-31	36.15	36.15	35.76	35.76	15877
2016-01-04	35.05	35.17	34.93	35.16	22478
2016-01-05	35.45	35.45	35.14	35.30	18888
2016-01-06	35.05	35.05	34.73	34.76	13858
2016-01-07	34.05	34.35	33.98	34.13	12927
2016-01-08	34.13	34.16	33.68	33.73	29628
2016-01-11	33.95	33.95	33.31	33.62	13905
2016-01-12	33.96	33.96	33.47	33.88	12936
2016-01-13	33.99	33.99	32.96	33.05	18804
2016-01-14	33.01	33.54	32.81	33.40	21577
2016-01-15	32.91	32.91	32.53	32.86	23159
2016-01-19	33.27	33.27	32.53	32.87	27155
2016-01-20	32.30	32.74	31.69	32.56	47826
2016-01-21	32.61	32.87	32.42	32.67	22339
2016-01-22	32.89	33.22	32.89	33.18	18586
2016-01-25	32.95	33.01	32.63	32.63	19520
2016-01-26	32.82	33.18	32.82	33.16	14094
2016-01-27	33.15	33.48	32.74	32.93	15763
2016-01-28	33.14	33.14	32.72	32.93	14877
2016-01-29	33.40	33.81	33.34	33.81	11076
2016-02-01	33.50	34.00	33.50	34.00	76379
2016-02-02	33.80	33.80	33.21	33.30	12103
2016-02-03	33.37	33.41	32.92	33.35	12849
2016-02-04	33.23	33.72	33.23	33.61	5973
2016-02-05	33.41	33.52	33.02	33.06	7523
2016-02-08	32.56	32.68	32.14	32.48	13322
2016-02-09	32.34	32.79	32.34	32.59	6524
2016-02-10	32.89	32.96	32.65	32.66	7838
2016-02-11	32.16	32.27	32.00	32.14	10830
2016-02-12	32.50	32.81	32.35	32.78	27664
2016-02-16	33.26	33.42	33.02	33.42	5844
2016-02-17	33.78	33.98	33.68	33.96	16854
2016-02-18	34.00	34.00	33.84	33.91	17506
2016-02-19	33.64	33.85	33.64	33.85	15791
2016-02-22	34.28	34.38	34.23	34.28	4232
2016-02-23	34.30	34.30	34.02	34.05	12717
2016-02-24	33.71	34.22	33.59	34.22	13733
2016-02-25	34.31	34.61	34.29	34.61	14357
2016-02-26	34.73	34.81	34.61	34.61	16374
2016-02-29	34.92	34.92	34.40	34.40	29431
2016-03-01	34.77	34.99	34.56	34.77	3055
2016-03-02	35.02	35.02	35.02	35.18	17481
2016-03-03	35.18	35.18	35.18	35.50	7590
2016-03-04	35.45	35.45	35.45	35.65	9099
2016-03-07	35.54	35.71	35.54	35.62	10542
2016-03-08	35.31	35.35	35.18	35.62	11438
2016-03-09	35.31	35.35	35.24	35.15	4390
2016-03-10	35.30	35.30	35.30	35.26	25728
2016-03-11	35.26	35.26	35.26	35.93	5730
2016-03-14	35.77	35.88	35.77	35.88	5635
2016-03-15	35.91	35.91	35.91	35.68	11711
2016-03-16	35.70	36.00	35.69	36.00	6074
2016-03-17	35.93	36.30	35.88	36.30	18538
2016-03-18	36.38	36.46	36.35	36.45	14878
2016-03-21	36.39	36.47	36.33	36.43	4304
2016-03-22	36.19	36.53	36.19	36.49	18767
2016-03-23	36.23	36.32	36.18	36.22	17252
2016-03-24	35.95	35.97	35.93	36.04	6059
2016-03-28	36.09	36.27	36.07	36.23	6095
2016-03-29	36.19	36.55	36.13	36.22	17779
2016-03-30	37.03	37.05	36.64	36.69	21816
2016-03-31	37.01	37.01	36.65	36.69	14062
2016-04-01	36.96	36.96	36.40	36.90	144341
2016-04-04	36.85	36.86	36.65	36.66	26989
2016-04-05	36.66	36.66	36.66	36.24	12135
2016-04-06	36.29	36.57	36.29	36.56	9159
2016-04-07	36.37	36.37	36.06	36.13	8726
2016-04-08	36.46	36.46	36.16	36.21	16405
2016-04-11	36.44	36.57	36.19	36.19	7524
2016-04-12	36.10	36.49	36.07	36.40	8723
2016-04-13	36.67	36.94	36.67	36.89	8911
2016-04-14	36.88	36.94	36.87	36.93	3747
2016-04-15	36.76	36.93	36.76	36.91	5924
2016-04-18	37.18	37.18	36.97	37.13	20798
2016-04-19	37.33	37.33	37.18	37.22	7830
2016-04-20	37.60	37.60	37.18	37.27	5065
2016-04-21	37.25	37.28	37.03	37.05	11912
2016-04-22	37.33	37.33	37.12	37.22	6628
2016-04-25	37.16	37.16	37.01	37.05	10088
2016-04-26	37.25	37.35	37.19	37.33	15049
2016-04-27	37.72	37.72	37.27	37.58	25906
2016-04-28	37.40	37.53	37.09	37.14	9000
2016-04-29	36.79	36.95	36.60	36.90	9261
2016-05-02	37.26	37.26	36.93	37.15	13776
2016-05-03	36.94	36.94	36.60	36.81	27078
2016-05-04	36.94	36.94	36.49	36.61	16611
2016-05-05	36.67	36.73	36.46	36.47	6847
2016-05-06	36.69	36.69	36.35	36.61	9152
2016-05-09	36.94	36.94	36.68	36.78	8581
2016-05-10	37.13	37.15	36.91	37.15	5534
2016-05-11	37.39	37.39	36.80	36.83	35387
2016-05-12	36.80	36.91	36.60	36.80	87497
2016-05-13	36.69	36.79	36.43	36.51	5760
2016-05-16	36.62	36.89	36.62	36.83	9491
2016-05-17	36.69	36.82	36.39	36.48	18484
2016-05-18	36.78	36.78	36.38	36.46	9988
2016-05-19	36.46	36.46	36.14	36.43	6444
2016-05-20	36.64	36.76	36.60	36.61	17323
2016-05-23	36.70	36.70	36.62	36.63	3654
2016-05-24	37.01	37.15	36.98	37.10	14485
2016-05-25	37.30	37.37	37.24	37.32	14142
2016-05-26	37.31	37.35	37.23	37.35	9927
2016-05-27	37.44	37.50	37.41	37.45	9934
2016-05-31	37.61	37.61	37.42	37.48	6707
2016-06-01	37.30	37.70	37.30	37.69	65705
2016-06-02	37.59	37.80	37.59	37.79	13802
2016-06-03	37.57	37.72	37.39	37.72	25605
2016-06-06	37.63	37.92	37.63	37.88	17098
2016-06-07	38.17	38.17	37.88	37.94	12188
2016-06-08	38.25	38.25	37.96	38.09	12724
2016-06-09	37.88	38.03	37.82	38.03	67735
2016-06-10	37.59	37.71	37.44	37.59	28402
2016-06-13	37.55	37.55	37.15	37.17	22200
2016-06-14	37.01	37.01	36.74	36.92	42796
2016-06-15	37.23	37.23	36.86	36.89	38237
2016-06-16	37.12	37.13	36.56	36.95	11795
2016-06-17	37.20	37.20	36.82	36.92	21370
2016-06-20	37.18	37.47	37.18	37.24	17008
2016-06-21	37.61	37.61	37.17	37.27	10160
2016-06-22	37.15	37.46	37.15	37.23	18170
2016-06-23	37.54	37.78	37.47	37.78	23396
2016-06-24	35.97	36.97	35.97	36.38	36419
2016-06-27	35.83	35.83	35.26	35.41	92904
2016-06-28	35.83	36.01	35.67	35.98	46025
2016-06-29	36.45	36.65	36.30	36.64	33908
2016-06-30	36.62	37.18	36.62	37.18	38704
2016-07-01	37.10	37.40	37.10	37.26	12455
2016-07-05	37.02	37.02	36.71	36.97	17506
2016-07-06	37.06	37.14	36.74	37.11	11035
2016-07-07	37.33	37.40	37.10	37.20	9582
2016-07-08	37.57	37.88	37.57	37.85	8254
2016-07-11	38.00	38.08	37.95	38.01	33540
2016-07-12	38.31	38.38	38.19	38.30	27099
2016-07-13	38.59	38.59	38.17	38.29	13099
2016-07-14	38.69	38.69	38.38	38.49	18901
2016-07-15	38.71	38.71	38.32	38.43	19177
2016-07-18	38.47	38.51	38.43	38.50	13607
2016-07-19	38.72	38.72	38.33	38.43	89253
2016-07-20	38.66	38.69	38.43	38.65	24588
2016-07-21	38.61	38.63	38.43	38.47	7447
2016-07-22	38.67	38.72	38.46	38.72	17956
2016-07-25	38.68	38.68	38.57	38.64	49422
2016-07-26	38.75	38.83	38.62	38.82	16270
2016-07-27	38.71	38.73	38.44	38.60	12449
2016-07-28	38.71	38.74	38.48	38.71	28939
2016-07-29	38.59	38.72	38.58	38.70	18127
2016-08-01	38.60	38.75	38.52	38.58	20002
2016-08-02	38.45	38.45	38.08	38.21	11002
2016-08-03	38.10	38.39	38.10	38.39	8026
2016-08-04	38.46	38.46	38.31	38.37	14257
2016-08-05	38.66	38.72	38.66	38.71	5744
2016-08-08	38.87	38.87	38.65	38.68	19002
2016-08-09	38.83	38.83	38.65	38.69	4238
2016-08-10	38.66	38.71	38.59	38.62	5453
2016-08-11	38.79	38.89	38.68	38.89	24532
2016-08-12	39.14	39.14	38.77	38.84	11780
2016-08-15	39.01	39.07	39.01	39.04	9632
2016-08-16	39.06	39.06	38.74	38.74	19803
2016-08-17	38.67	38.74	38.54	38.74	14865
2016-08-18	38.60	38.91	38.60	38.89	51626
2016-08-19	38.81	38.99	38.81	38.99	6089
2016-08-22	38.88	39.00	38.88	38.99	8432
2016-08-23	39.25	39.25	39.14	39.15	7080
2016-08-24	39.07	39.08	38.93	38.93	12719
2016-08-25	38.96	39.02	38.87	38.90	8492
2016-08-26	39.05	39.16	38.63	38.80	17188
2016-08-29	38.78	39.12	38.78	39.04	71744
2016-08-30	39.00	39.05	38.94	39.00	14305
2016-08-31	38.95	38.98	38.74	38.92	15895
2016-09-01	38.97	38.97	38.69	38.91	11056
2016-09-02	39.12	39.13	38.99	39.12	21912
2016-09-06	39.13	39.13	38.93	39.07	29924
2016-09-07	39.00	39.06	38.93	39.04	66024
2016-09-08	38.93	38.99	38.89	38.92	12016
2016-09-09	38.78	38.78	37.95	37.95	12963
2016-09-12	37.85	38.45	37.77	38.42	13675
2016-09-13	38.08	38.16	37.76	37.90	15058
2016-09-14	37.95	38.02	37.77	37.84	24581
2016-09-15	37.55	38.26	37.55	38.25	86848
2016-09-16	38.20	38.20	37.94	38.04	18961
2016-09-19	38.48	38.48	38.14	38.20	33707
2016-09-20	38.30	38.30	38.10	38.13	15277
2016-09-21	38.32	38.54	38.10	38.54	14253
2016-09-22	38.55	38.84	38.55	38.80	20318
2016-09-23	38.82	38.82	38.59	38.62	24272
2016-09-26	38.43	38.43	38.29	38.30	8587
2016-09-27	38.36	38.54	38.36	38.52	27171
2016-09-28	38.57	38.64	38.38	38.64	86386
2016-09-29	38.69	38.69	38.21	38.35	29981
2016-09-30	38.43	38.70	38.43	38.61	29670
2016-10-03	38.54	38.55	38.37	38.44	19652
2016-10-04	38.51	38.51	38.18	38.21	14168
2016-10-05	38.43	38.52	38.42	38.45	27860
2016-10-06	38.33	38.51	38.27	38.51	7467
2016-10-07	38.44	38.44	38.16	38.27	30639
2016-10-10	38.53	38.55	38.44	38.45	28218
2016-10-11	38.44	38.44	37.80	37.92	46577
2016-10-12	38.30	38.30	37.89	38.05	15848
2016-10-13	37.67	37.99	37.64	37.95	14527
2016-10-14	38.19	38.19	37.95	37.98	20285
2016-10-17	37.99	37.99	37.78	37.83	20197
2016-10-18	38.09	38.09	37.93	38.04	30230
2016-10-19	37.79	38.16	37.79	38.09	25216
2016-10-20	38.13	38.13	37.91	38.03	52094
2016-10-21	37.95	38.03	37.81	38.01	17529
2016-10-24	38.26	38.33	38.14	38.19	26325
2016-10-25	38.27	38.27	37.92	37.93	18523
2016-10-26	38.15	38.15	37.80	37.88	42007
2016-10-27	37.90	37.90	37.64	37.67	9387
2016-10-28	37.60	37.95	37.60	37.72	37081
2016-10-31	37.92	37.92	37.77	37.89	130909
2016-11-01	37.84	37.84	37.37	37.58	40603
2016-11-02	37.57	37.57	37.36	37.46	5000
2016-11-03	37.49	37.51	37.25	37.25	36166
2016-11-04	37.32	37.57	37.29	37.29	16746
2016-11-07	37.70	38.04	37.70	38.02	14363
2016-11-08	37.97	38.27	37.95	38.18	15285
2016-11-09	37.83	38.73	37.82	38.58	47458
2016-11-10	38.91	39.07	38.60	38.84	367645
2016-11-11	38.70	38.99	38.70	38.97	38032
2016-11-14	39.01	39.31	39.01	39.26	25640
2016-11-15	39.45	39.45	39.08	39.40	43478
2016-11-16	39.16	39.40	39.16	39.33	38273
2016-11-17	39.39	39.60	39.39	39.60	85587
2016-11-18	39.75	39.75	39.47	39.48	25941
2016-11-21	39.76	39.76	39.59	39.71	25340
2016-11-22	39.89	39.94	39.76	39.94	36359
2016-11-23	40.20	40.20	39.87	40.01	40591
2016-11-25	40.17	40.20	40.14	40.16	37529
2016-11-28	40.08	40.10	39.96	39.96	22038
2016-11-29	40.12	40.19	40.02	40.09	54794
2016-11-30	40.33	40.33	39.87	39.87	42295
2016-12-01	39.90	39.90	39.64	39.69	54557
2016-12-02	39.85	39.86	39.67	39.74	22436
2016-12-05	39.84	40.07	39.84	40.00	38513
2016-12-06	40.21	40.25	39.98	40.25	68102
2016-12-07	40.33	40.80	40.23	40.75	65477
2016-12-08	40.88	41.08	40.71	40.97	41760
2016-12-09	41.42	41.42	40.90	41.02	44158
2016-12-12	41.13	41.13	40.82	40.88	11446
2016-12-13	41.02	41.03	40.86	40.95	60353
2016-12-14	41.05	41.05	40.54	40.65	29078
2016-12-15	41.04	41.04	40.64	40.74	66729
2016-12-16	41.01	41.01	40.59	40.67	28411
2016-12-19	40.87	40.87	40.67	40.76	29123
2016-12-20	40.84	41.04	40.84	40.90	34134
2016-12-21	40.88	41.05	40.86	40.86	35833
2016-12-22	40.83	40.83	40.57	40.66	17260
2016-12-23	40.73	40.73	40.63	40.72	20900
2016-12-27	40.93	40.93	40.80	40.90	22230
2016-12-28	41.01	41.01	40.46	40.46	47050
2016-12-29	40.64	40.64	40.42	40.52	101270
2016-12-30	40.37	40.52	40.26	40.30	26854
2017-01-03	40.70	40.72	40.38	40.58	136316
2017-01-04	40.53	41.03	40.53	41.03	55609
2017-01-05	40.85	41.43	40.63	40.79	158060
2017-01-06	41.24	41.24	40.69	40.86	31602
2017-01-09	40.95	40.95	40.68	40.73	33101
2017-01-10	40.66	40.95	40.66	40.84	18966
2017-01-11	40.93	41.00	40.71	40.95	16598
2017-01-12	41.02	41.02	40.51	40.85	27081
2017-01-13	41.09	41.09	40.90	41.02	86141
2017-01-17	41.06	41.06	40.68	40.75	26264
2017-01-18	40.97	40.97	40.73	40.91	16991
2017-01-19	41.07	41.07	40.60	40.71	41763
2017-01-20	40.90	40.93	40.70	40.83	69228
2017-01-23	40.81	40.85	40.57	40.74	25964
2017-01-24	40.93	41.21	40.86	41.13	63342
2017-01-25	41.44	41.48	41.33	41.48	40505
2017-01-26	41.56	41.56	41.36	41.38	40314
2017-01-27	41.35	41.36	41.24	41.27	56825
2017-01-30	41.32	41.32	40.82	41.12	39385
2017-01-31	40.99	41.16	40.91	41.15	43433
2017-02-01	41.30	41.30	40.93	41.08	27930
2017-02-02	41.11	41.20	40.98	41.13	57620
2017-02-03	41.42	41.49	41.30	41.47	76279
2017-02-06	41.27	41.46	41.27	41.36	16227
2017-02-07	41.51	41.51	41.33	41.37	33796
2017-02-08	41.40	41.46	41.31	41.44	17327
2017-02-09	41.50	41.79	41.49	41.74	44923
2017-02-10	42.00	42.00	41.73	41.88	40294
2017-02-13	41.79	42.12	41.79	42.03	24120
2017-02-14	41.93	42.16	41.92	42.11	32325
2017-02-15	42.16	42.42	42.10	42.36	40363
2017-02-16	42.50	42.50	42.20	42.32	29255
2017-02-17	42.41	42.44	42.24	42.44	30543
2017-02-21	42.36	42.74	42.36	42.71	43904
2017-02-22	42.70	42.72	42.58	42.70	24830
2017-02-23	42.90	42.90	42.54	42.62	28394
2017-02-24	42.49	42.77	42.49	42.77	19275
2017-02-27	42.86	42.90	42.71	42.87	18053
2017-02-28	42.88	42.88	42.61	42.67	11907
2017-03-01	42.89	43.30	42.89	43.20	17427
2017-03-02	43.26	43.26	42.91	42.96	29554
2017-03-03	42.90	43.02	42.82	43.00	94540
2017-03-06	42.95	42.95	42.71	42.81	36822
2017-03-07	42.82	42.82	42.58	42.58	41020
2017-03-08	42.68	42.74	42.54	42.57	90484
2017-03-09	42.60	42.75	42.41	42.55	48763
2017-03-10	42.79	42.84	42.59	42.74	51392
2017-03-13	42.79	42.85	42.72	42.85	34425
2017-03-14	42.89	42.89	42.59	42.72	36880
2017-03-15	42.76	43.16	42.76	43.08	93091
2017-03-16	43.19	43.19	42.97	43.03	20049
2017-03-17	43.18	43.18	42.93	43.07	56990
2017-03-20	43.12	43.12	42.85	42.88	24926
2017-03-21	42.88	42.88	42.23	42.23	19291
2017-03-22	42.28	42.38	42.12	42.35	26697
2017-03-23	42.37	42.62	42.31	42.34	33223
2017-03-24	42.52	42.55	42.18	42.34	26510
2017-03-27	42.05	42.32	41.92	42.27	22326
2017-03-28	42.21	42.63	42.21	42.56	33251
2017-03-29	42.57	42.57	42.40	42.52	21308
2017-03-30	42.53	42.72	42.51	42.69	32945
2017-03-31	42.68	42.77	42.65	42.65	66589
2017-04-03	42.74	42.74	42.25	42.40	47901
2017-04-04	42.30	42.43	42.28	42.34	49662
2017-04-05	42.49	42.66	42.17	42.17	57545
2017-04-06	42.26	42.46	42.18	42.38	33908
2017-04-07	42.32	42.46	42.24	42.35	57362
2017-04-10	42.45	42.57	42.28	42.39	54628
2017-04-11	42.39	42.42	42.12	42.42	28558
2017-04-12	42.36	42.38	42.11	42.18	27311
2017-04-13	42.12	42.20	41.91	41.94	22235
2017-04-17	41.90	42.25	41.90	42.23	21105
2017-04-18	42.15	42.20	41.98	42.15	41542
2017-04-19	42.33	42.39	42.17	42.18	31356
2017-04-20	42.36	42.67	42.28	42.65	472564
2017-04-21	42.65	42.65	42.50	42.55	27181
2017-04-24	43.08	43.13	42.93	43.05	29432
2017-04-25	43.16	43.32	43.14	43.22	82312
2017-04-26	43.29	43.44	43.23	43.28	62993
2017-04-27	43.34	43.44	43.24	43.34	54696
2017-04-28	43.26	43.26	43.07	43.12	28183
2017-05-01	43.04	43.22	42.99	43.14	63123
2017-05-02	43.24	43.24	43.03	43.11	25991
2017-05-03	43.07	43.11	42.90	43.04	30884
2017-05-04	43.19	43.20	42.97	43.18	96106
2017-05-05	43.34	43.36	43.18	43.35	111514
2017-05-08	43.35	43.35	43.18	43.26	56081
2017-05-09	43.39	43.39	43.17	43.26	26141
2017-05-10	43.24	43.32	43.16	43.28	36910
2017-05-11	43.35	43.35	42.90	43.15	36959
2017-05-12	43.00	43.04	42.94	42.97	24688
2017-05-15	43.11	43.28	43.11	43.25	49339
2017-05-16	43.30	43.33	43.05	43.14	31570
2017-05-17	42.83	42.83	42.45	42.45	44308
2017-05-18	42.41	42.73	42.35	42.63	75284
2017-05-19	42.74	43.02	42.72	42.89	29421
2017-05-22	43.07	43.21	43.01	43.18	45201
2017-05-23	43.31	43.31	43.08	43.22	31247
2017-05-24	43.23	43.33	43.19	43.27	41742
2017-05-25	43.46	43.62	43.30	43.57	31263
2017-05-26	43.59	43.61	43.49	43.58	24792
2017-05-30	43.52	43.57	43.45	43.53	15198
2017-05-31	43.65	43.65	43.38	43.62	20501
2017-06-01	43.82	44.08	43.69	44.08	32554
2017-06-02	44.23	44.27	44.08	44.17	27220
2017-06-05	44.30	44.30	44.09	44.09	339726
2017-06-06	43.99	43.99	43.85	43.86	41167
2017-06-07	44.04	44.04	43.86	43.93	55373
2017-06-08	44.08	44.10	43.88	44.04	40277
2017-06-09	43.95	44.27	43.88	44.09	24803
2017-06-12	44.07	44.07	43.94	44.01	26093
2017-06-13	44.09	44.28	43.98	44.23	28102
2017-06-14	44.40	44.40	44.10	44.19	31207
2017-06-15	44.21	44.23	43.97	44.19	56541
2017-06-16	44.24	44.24	43.97	44.17	80767
2017-06-19	44.31	44.52	44.25	44.51	31222
2017-06-20	44.45	44.45	44.16	44.18	45031
2017-06-21	44.20	44.23	43.99	44.06	45018
2017-06-22	44.13	44.13	43.91	43.99	29389
2017-06-23	44.11	44.13	43.96	44.07	26319
2017-06-26	44.17	44.29	44.08	44.18	26510
2017-06-27	44.27	44.27	43.92	43.92	39628
2017-06-28	44.14	44.32	44.05	44.26	85827
2017-06-29	44.18	44.33	43.62	43.91	18846
2017-06-30	44.16	44.17	43.97	44.09	26509
2017-07-03	44.26	44.31	44.15	44.15	6768
2017-07-05	44.27	44.27	44.02	44.18	33186
2017-07-06	44.05	44.05	43.73	43.75	34793
2017-07-07	43.88	44.18	43.88	44.12	36824
2017-07-10	44.17	44.17	44.05	44.08	65129
2017-07-11	44.09	44.09	43.91	44.03	28244
2017-07-12	44.27	44.38	44.22	44.32	30260
2017-07-13	44.31	44.39	44.20	44.37	176666
2017-07-14	44.30	44.60	44.30	44.53	19073
2017-07-17	44.54	44.61	44.42	44.56	41177
2017-07-18	44.36	44.48	44.36	44.48	42138
2017-07-19	44.56	44.70	44.53	44.70	59182
2017-07-20	44.78	44.78	44.56	44.69	21975
2017-07-21	44.53	44.71	44.53	44.70	28874
2017-07-24	44.77	44.77	44.64	44.71	29449
2017-07-25	44.98	44.98	44.76	44.84	46424
2017-07-26	44.97	44.97	44.69	44.71	27180
2017-07-27	44.82	44.82	44.42	44.59	27888
2017-07-28	44.56	44.60	44.43	44.58	32630
2017-07-31	44.48	44.70	44.48	44.62	38774
2017-08-01	44.67	44.72	44.60	44.71	24276
2017-08-02	44.71	44.71	44.47	44.63	35290
2017-08-03	44.75	44.75	44.54	44.58	22440
2017-08-04	44.57	44.69	44.57	44.63	22058
2017-08-07	44.51	44.77	44.51	44.75	30734
2017-08-08	44.65	44.90	44.58	44.58	31910
2017-08-09	44.55	44.55	44.40	44.54	74953
2017-08-10	44.46	44.46	43.92	43.92	33408
2017-08-11	44.03	44.09	43.93	43.99	16456
2017-08-14	44.27	44.47	44.27	44.41	70911
2017-08-15	44.53	44.53	44.28	44.35	66710
2017-08-16	44.46	44.58	44.43	44.48	53753
2017-08-17	44.24	44.42	43.79	43.79	126539
2017-08-18	43.85	43.91	43.58	43.71	22517
2017-08-21	43.80	43.80	43.52	43.76	46396
2017-08-22	43.93	44.19	43.90	44.16	31493
2017-08-23	44.07	44.07	43.96	44.01	48807
2017-08-24	44.17	44.17	43.88	43.92	43299
2017-08-25	44.03	44.17	44.03	44.06	137783
2017-08-28	44.18	44.18	43.95	44.02	38958
2017-08-29	43.85	44.05	43.80	43.99	114292
2017-08-30	44.02	44.28	43.98	44.21	35518
2017-08-31	44.42	44.56	44.36	44.52	54310
2017-09-01	44.69	44.69	44.57	44.61	40847
2017-09-05	44.58	44.58	44.07	44.23	39084
2017-09-06	44.60	44.60	44.23	44.32	68921
2017-09-07	44.30	44.30	44.05	44.15	31232
2017-09-08	44.22	44.37	44.01	44.32	39123
2017-09-11	44.31	44.77	44.31	44.72	32447
2017-09-12	44.93	44.93	44.80	44.92	33561
2017-09-13	44.90	44.91	44.83	44.86	78072
2017-09-14	44.89	44.89	44.76	44.79	44235
2017-09-15	44.87	44.91	44.76	44.90	36648
2017-09-18	45.03	45.08	44.98	45.06	50750
2017-09-19	45.17	45.17	45.00	45.06	95723
2017-09-20	45.13	45.16	44.99	45.16	17814
2017-09-21	45.01	45.12	45.01	45.07	89183
2017-09-22	45.16	45.20	45.04	45.17	32976
2017-09-25	45.17	45.19	44.99	45.16	74812
2017-09-26	45.26	45.28	45.14	45.20	66336
2017-09-27	45.40	45.47	45.14	45.39	49720
2017-09-28	45.38	45.45	45.27	45.45	39711
2017-09-29	45.43	45.61	45.43	45.60	47362
2017-10-02	45.74	45.86	45.60	45.86	57447
2017-10-03	46.00	46.00	45.80	45.95	189322
2017-10-04	46.08	46.08	45.89	46.05	30224
2017-10-05	46.08	46.24	46.07	46.21	100925
2017-10-06	46.26	46.26	46.08	46.20	150583
2017-10-09	46.30	46.30	46.01	46.06	108594
2017-10-10	46.04	46.18	46.04	46.18	72056
2017-10-11	46.18	46.22	46.14	46.22	53900
2017-10-12	46.26	46.28	46.16	46.25	80346
2017-10-13	46.41	46.41	46.23	46.24	38374
2017-10-16	46.39	46.39	46.17	46.28	135470
2017-10-17	46.40	46.40	46.10	46.18	91939
2017-10-18	46.29	46.33	46.20	46.30	43017
2017-10-19	46.01	46.39	46.01	46.39	137265
2017-10-20	46.67	46.71	46.52	46.71	52454
2017-10-23	46.82	46.82	46.60	46.63	28563
2017-10-24	46.73	46.76	46.64	46.72	45960
2017-10-25	46.51	46.67	46.17	46.43	39939
2017-10-26	46.67	46.73	46.52	46.66	96100
2017-10-27	46.71	46.77	46.53	46.77	142611
2017-10-30	46.52	46.65	46.42	46.48	47175
2017-10-31	46.60	46.68	46.54	46.62	43447
2017-11-01	46.85	46.85	46.55	46.61	43389
2017-11-02	46.69	46.70	46.49	46.70	35094
2017-11-03	46.77	46.77	46.67	46.75	56045
2017-11-06	46.73	46.81	46.70	46.77	51356
2017-11-07	46.90	46.90	46.63	46.69	37599
2017-11-08	46.74	46.81	46.61	46.81	43591
2017-11-09	46.70	46.70	46.27	46.53	29567
2017-11-10	46.56	46.57	46.41	46.53	53203
2017-11-13	46.30	46.70	46.30	46.66	27230
2017-11-14	46.39	46.73	46.39	46.72	30892
2017-11-15	46.97	46.97	46.27	46.49	58271
2017-11-16	46.54	46.97	46.54	46.89	85899
2017-11-17	46.67	46.91	46.67	46.87	68094
2017-11-20	46.95	47.05	46.92	47.04	29974
2017-11-21	47.25	47.30	47.17	47.28	44734
2017-11-22	47.31	47.31	47.18	47.22	75547
2017-11-24	47.34	47.34	47.22	47.29	26195
2017-11-27	47.33	47.36	47.22	47.33	50892
2017-11-28	47.40	47.92	47.38	47.91	40725
2017-11-29	48.03	48.25	48.00	48.15	54253
2017-11-30	48.17	48.70	48.17	48.55	124472
2017-12-01	48.65	48.66	47.78	48.37	68604
2017-12-04	48.56	48.85	48.49	48.50	54686
2017-12-05	48.64	48.64	48.19	48.20	56457
2017-12-06	48.23	48.27	48.15	48.18	85486
2017-12-07	48.09	48.44	48.09	48.42	75580
2017-12-08	48.46	48.67	48.46	48.67	37503
2017-12-11	48.82	48.82	48.56	48.66	46053
2017-12-12	48.80	48.80	48.58	48.58	47182
2017-12-13	48.62	48.72	48.54	48.55	46102
2017-12-14	48.70	48.70	48.21	48.24	72498
2017-12-15	48.43	48.86	48.43	48.72	61366
2017-12-18	49.05	49.15	48.98	49.06	56352
2017-12-19	48.98	49.24	48.91	48.95	77843
2017-12-20	49.18	49.18	48.88	48.93	76090
2017-12-21	49.17	49.17	48.89	48.93	63985
2017-12-22	48.99	48.99	48.67	48.84	63914
2017-12-26	48.93	48.93	48.76	48.81	32042
2017-12-27	48.89	48.92	48.78	48.86	41038
2017-12-28	48.87	49.00	48.81	49.00	59132
2017-12-29	49.20	49.20	48.80	48.80	107992
2018-01-02	48.92	48.97	48.77	48.96	332685
2018-01-03	49.16	49.23	48.94	49.20	87763
2018-01-04	49.32	49.51	49.32	49.42	104893
2018-01-05	49.65	49.69	49.49	49.69	59567
2018-01-08	49.74	49.87	49.63	49.84	185193
2018-01-09	49.98	50.17	49.69	49.96	253563
2018-01-10	49.99	49.99	49.66	49.82	130586
2018-01-11	49.92	50.24	49.90	50.24	289960
2018-01-12	50.43	50.56	50.21	50.54	61967
2018-01-16	50.83	50.83	50.14	50.30	95143
2018-01-17	50.34	50.85	50.34	50.76	78896
2018-01-18	50.80	50.80	50.61	50.67	46960
2018-01-19	50.87	51.08	50.81	51.08	73575
2018-01-22	51.13	51.31	50.98	51.31	114221
2018-01-23	51.39	51.42	51.22	51.38	67252
2018-01-24	51.34	51.63	51.16	51.39	71648
2018-01-25	51.63	51.63	51.26	51.46	70143
2018-01-26	51.70	51.97	51.54	51.97	76326
2018-01-29	51.81	52.02	51.60	51.62	128978
2018-01-30	51.54	51.54	51.09	51.19	99990
2018-01-31	51.33	51.40	50.84	51.07	97475
2018-02-01	50.97	51.24	50.86	51.06	35633
2018-02-02	50.93	50.93	50.05	50.10	90604
2018-02-05	49.83	50.11	48.16	48.16	211343
2018-02-06	47.77	48.91	47.00	48.72	131088
2018-02-07	48.82	49.34	48.74	48.83	99686
2018-02-08	48.81	48.81	47.18	47.18	172481
2018-02-09	47.41	47.95	46.35	47.59	123398
2018-02-12	48.06	48.57	47.75	48.22	49910
2018-02-13	48.08	48.50	47.95	48.43	57705
2018-02-14	48.22	49.20	48.22	49.16	58004
2018-02-15	49.48	49.66	49.05	49.61	60169
2018-02-16	49.32	50.05	49.32	49.78	53756
2018-02-20	49.73	49.75	49.27	49.43	56525
2018-02-21	49.55	50.00	49.25	49.25	38368
2018-02-22	49.47	49.63	49.05	49.12	49418
2018-02-23	49.45	49.79	49.29	49.79	69662
2018-02-26	50.08	50.25	49.79	50.19	73438
2018-02-27	50.34	50.46	49.67	49.67	76180
2018-02-28	49.85	49.96	49.21	49.21	77187
2018-03-01	49.22	49.43	48.38	48.68	80003
2018-03-02	48.54	49.03	48.24	48.97	83721
2018-03-05	48.80	49.60	48.66	49.51	130837
2018-03-06	49.71	49.75	49.33	49.72	89645
2018-03-07	49.15	49.75	49.15	49.70	58196
2018-03-08	49.85	49.87	49.56	49.87	67978
2018-03-09	50.08	50.64	50.08	50.64	45236
2018-03-12	50.63	50.77	50.46	50.57	112476
2018-03-13	50.80	50.80	50.28	50.28	27129
2018-03-14	50.35	50.44	49.98	50.03	43943
2018-03-15	50.19	50.21	49.91	50.02	100415
2018-03-16	50.17	50.33	50.11	50.17	75502
2018-03-19	50.12	50.12	49.46	49.70	73772
2018-03-20	49.98	49.98	49.79	49.86	58246
2018-03-21	50.04	50.23	49.84	49.91	76402
2018-03-22	49.87	49.87	48.67	48.69	106751
2018-03-23	48.89	48.89	47.72	47.72	76710
2018-03-26	48.34	48.91	48.03	48.89	121934
2018-03-27	49.01	49.10	48.09	48.27	126715
2018-03-28	48.38	48.47	48.02	48.20	83293
2018-03-29	48.48	49.03	48.40	48.86	85988
2018-04-02	48.89	48.89	47.35	47.75	312156
2018-04-03	48.01	48.46	47.85	48.32	48606
2018-04-04	47.95	48.92	47.82	48.90	136223
2018-04-05	49.18	49.31	48.96	49.21	45289
2018-04-06	49.00	49.00	47.77	48.18	72218
2018-04-09	48.39	48.81	48.13	48.18	105267
2018-04-10	49.54	49.54	48.50	48.81	35757
2018-04-11	48.66	48.82	48.47	48.59	265082
2018-04-12	48.89	49.07	48.76	48.91	45000
2018-04-13	49.26	49.26	48.54	48.72	53943
2018-04-16	49.13	49.38	48.94	49.29	65128
2018-04-17	49.55	49.64	49.40	49.55	50602
2018-04-18	49.56	49.89	49.56	49.68	103176
2018-04-19	49.40	49.66	49.26	49.46	121073
2018-04-20	49.48	49.49	49.04	49.18	90857
2018-04-23	49.18	49.46	49.05	49.25	49374
2018-04-24	49.57	49.57	48.41	48.75	65588
2018-04-25	48.85	49.00	48.48	48.85	104145
2018-04-26	49.04	49.16	48.75	49.02	38703
2018-04-27	49.14	49.14	48.89	49.04	89082
2018-04-30	49.25	49.25	48.60	48.64	50783
2018-05-01	48.39	48.59	48.09	48.58	85717
2018-05-02	48.59	48.64	48.13	48.19	104763
2018-05-03	48.03	48.20	47.54	48.08	51779
2018-05-04	48.09	48.82	47.85	48.64	41105
2018-05-07	48.52	48.93	48.52	48.77	40866
2018-05-08	48.73	48.98	48.59	48.85	71595
2018-05-09	49.04	49.23	48.78	49.17	48100
2018-05-10	49.41	49.59	49.24	49.47	133884
2018-05-11	49.60	49.74	49.50	49.57	66128
2018-05-14	49.75	49.75	49.44	49.49	71537
2018-05-15	49.38	49.44	49.25	49.39	75648
2018-05-16	49.46	49.72	49.40	49.59	63195
2018-05-17	49.69	49.86	49.54	49.68	52964
2018-05-18	49.69	49.72	49.58	49.67	47413
2018-05-21	49.93	50.08	49.88	49.97	70070
2018-05-22	49.83	50.10	49.73	49.73	94174
2018-05-23	49.65	49.80	49.50	49.80	48473
2018-05-24	49.80	49.88	49.49	49.85	45063
2018-05-25	49.89	49.89	49.64	49.75	55306
2018-05-29	49.42	49.58	49.03	49.25	58985
2018-05-30	49.56	50.03	49.55	49.91	68701
2018-05-31	49.91	49.91	49.27	49.34	61121
2018-06-01	49.69	49.82	49.66	49.73	57515
2018-06-04	49.98	49.99	49.82	49.97	167441
2018-06-05	50.05	50.08	49.87	50.04	47429
2018-06-06	50.05	50.43	49.99	50.43	102748
2018-06-07	50.62	50.62	50.28	50.45	58315
2018-06-08	50.48	50.68	50.38	50.68	74353
2018-06-11	50.75	50.81	50.68	50.73	68417
2018-06-12	50.86	50.87	50.67	50.80	53968
2018-06-13	50.93	50.93	50.52	50.52	85412
2018-06-14	50.75	50.75	50.42	50.61	130252
2018-06-15	50.50	50.67	50.29	50.63	48913
2018-06-18	50.31	50.62	50.31	50.61	35971
2018-06-19	50.34	50.42	50.01	50.36	59672
2018-06-20	50.63	50.66	50.42	50.49	93155
2018-06-21	50.50	50.50	50.08	50.17	64467
2018-06-22	50.48	50.48	50.22	50.22	65102
2018-06-25	50.00	50.00	49.33	49.60	71162
2018-06-26	49.78	49.79	49.54	49.63	46318
2018-06-27	49.81	49.87	49.16	49.17	46537
2018-06-28	49.29	49.40	48.92	49.26	71252
2018-06-29	49.51	49.73	49.41	49.41	125173
2018-07-02	48.97	49.39	48.93	49.36	133190
2018-07-03	49.66	49.67	49.31	49.33	47410
2018-07-05	49.64	49.70	49.35	49.69	62706
2018-07-06	49.83	50.12	49.66	50.05	44805
2018-07-09	50.16	50.49	50.16	50.47	80476
2018-07-10	50.67	50.67	50.37	50.57	74544
2018-07-11	50.45	50.45	50.09	50.21	72686
2018-07-12	50.51	50.51	50.22	50.40	64964
2018-07-13	50.48	50.58	50.38	50.45	80608
2018-07-16	50.54	50.54	50.26	50.29	82286
2018-07-17	50.08	50.56	50.08	50.51	30948
2018-07-18	50.63	50.75	50.49	50.73	123265
2018-07-19	50.73	50.84	50.47	50.76	76385
2018-07-20	50.79	50.79	50.56	50.67	87650
2018-07-23	50.47	50.73	50.47	50.68	55909
2018-07-24	50.90	50.90	50.36	50.53	129098
2018-07-25	50.43	50.89	50.43	50.87	98505
2018-07-26	50.68	51.11	50.68	51.05	127639
2018-07-27	51.24	51.24	50.57	50.76	42831
2018-07-30	50.82	50.82	50.38	50.40	53447
2018-07-31	50.38	50.87	50.38	50.86	90590
2018-08-01	50.79	50.89	50.48	50.60	79339
2018-08-02	50.36	50.90	50.36	50.85	56538
2018-08-03	51.00	51.07	50.85	51.04	53217
2018-08-06	51.11	51.31	51.08	51.26	154983
2018-08-07	51.27	51.54	51.27	51.43	95020
2018-08-08	51.48	51.48	51.26	51.37	45861
2018-08-09	51.47	51.54	51.30	51.30	125436
2018-08-10	51.30	51.30	50.95	51.09	37249
2018-08-13	51.18	51.19	50.75	50.84	106758
2018-08-14	51.05	51.33	50.99	51.28	46072
2018-08-15	51.06	51.06	50.62	50.90	79033
2018-08-16	51.21	51.51	51.11	51.32	57932
2018-08-17	51.40	51.64	51.31	51.58	57658
2018-08-20	51.82	51.83	51.61	51.79	53643
2018-08-21	51.97	52.13	51.91	52.02	107068
2018-08-22	52.11	52.11	51.84	51.89	127110
2018-08-23	51.94	51.94	51.66	51.75	50816
2018-08-24	51.84	52.03	51.77	51.98	56926
2018-08-27	52.24	52.38	52.12	52.26	159565
2018-08-28	52.45	52.45	52.13	52.22	68884
2018-08-29	52.39	52.45	52.15	52.39	35047
2018-08-30	52.18	52.29	51.98	52.11	88407
2018-08-31	51.86	52.21	51.86	52.19	32567
2018-09-04	52.19	52.28	52.03	52.25	92597
2018-09-05	52.00	52.31	52.00	52.25	72994
2018-09-06	52.36	52.41	52.06	52.20	54842
2018-09-07	52.05	52.16	51.84	51.98	63542
2018-09-10	52.27	52.27	52.11	52.15	47282
2018-09-11	51.91	52.33	51.91	52.21	65350
2018-09-12	52.31	52.31	52.00	52.18	56727
2018-09-13	52.41	52.42	52.22	52.30	71033
2018-09-14	52.47	52.55	52.34	52.51	106821
2018-09-17	52.40	52.62	52.11	52.15	47809
2018-09-18	52.32	52.42	52.07	52.34	69183
2018-09-19	52.43	52.50	52.21	52.25	309743
2018-09-20	52.52	52.59	52.35	52.53	109871
2018-09-21	52.77	52.77	52.53	52.53	52986
2018-09-24	52.46	52.46	52.08	52.18	85234
2018-09-25	52.36	52.36	51.98	52.02	82616
2018-09-26	52.18	52.18	51.73	51.73	88129
2018-09-27	51.88	51.97	51.70	51.71	63163
2018-09-28	51.63	51.88	51.62	51.73	63792
2018-10-01	52.15	52.15	51.54	51.61	103770
2018-10-02	51.75	51.75	51.42	51.52	98683
2018-10-03	51.78	51.82	51.54	51.62	109716
2018-10-04	51.71	51.71	51.01	51.24	40506
2018-10-05	51.35	51.39	50.72	50.97	50362
2018-10-08	51.06	51.06	50.60	50.98	44395
2018-10-09	50.73	50.99	50.65	50.65	35369
2018-10-10	50.74	50.74	49.26	49.26	67427
2018-10-11	49.06	49.29	48.04	48.23	157715
2018-10-12	48.83	48.90	47.93	48.47	117599
2018-10-15	48.33	48.85	48.33	48.50	284156
2018-10-16	48.80	49.47	48.53	49.47	126402
2018-10-17	49.43	49.43	48.84	49.30	268438
2018-10-18	49.28	49.31	48.48	48.63	166862
2018-10-19	48.93	49.00	48.40	48.55	66462
2018-10-22	48.69	48.69	48.22	48.28	92649
2018-10-23	47.93	48.10	47.14	47.90	129290
2018-10-24	48.01	48.01	46.54	46.55	69348
2018-10-25	46.49	47.40	46.49	47.09	128135
2018-10-26	46.49	46.98	45.99	46.47	112820
2018-10-29	47.11	47.38	46.02	46.47	120353
2018-10-30	46.51	47.35	46.39	47.35	144439
2018-10-31	47.75	48.08	47.60	47.60	52237
2018-11-01	47.85	48.35	47.73	48.28	69370
2018-11-02	48.66	48.67	47.83	48.19	68098
2018-11-05	48.15	48.53	48.07	48.37	32381
2018-11-06	48.43	48.78	48.42	48.78	93599
2018-11-07	49.12	49.54	48.81	49.53	108505
2018-11-08	49.43	49.59	49.22	49.34	73709
2018-11-09	49.15	49.21	48.75	49.08	59922
2018-11-12	48.84	49.13	48.42	48.42	56446
2018-11-13	48.49	48.90	48.27	48.39	486457
2018-11-14	48.74	48.74	47.66	47.94	69306
2018-11-15	47.59	48.50	47.44	48.40	63296
2018-11-16	48.33	48.75	48.29	48.58	71727
2018-11-19	48.57	48.66	47.81	47.89	148592
2018-11-20	47.42	47.65	47.02	47.15	179595
2018-11-21	47.06	47.83	47.06	47.51	52570
2018-11-23	47.09	47.65	47.09	47.39	11946
2018-11-26	47.95	48.07	47.70	48.03	49632
2018-11-27	47.73	47.94	47.67	47.86	90231
2018-11-28	48.06	48.78	47.75	48.76	447517
2018-11-29	48.54	48.89	48.40	48.57	100014
2018-11-30	48.62	48.98	48.62	48.89	62477
2018-12-03	49.99	49.99	48.95	49.29	54623
2018-12-04	49.32	49.35	47.66	47.72	65504
2018-12-06	47.25	47.42	46.35	47.42	79938
2018-12-07	47.28	47.80	46.36	46.48	82750
2018-12-10	46.33	46.50	45.61	46.31	138939
2018-12-11	46.51	46.99	46.01	46.28	173901
2018-12-12	46.77	47.08	46.57	46.57	138143
2018-12-13	46.66	46.75	46.09	46.20	88365
2018-12-14	45.65	46.17	45.48	45.61	80743
2018-12-17	45.40	45.61	44.49	44.64	177154
2018-12-18	44.78	45.17	44.42	44.63	387181
2018-12-19	44.47	45.14	43.67	43.90	292166
2018-12-20	43.60	43.94	42.79	43.17	430846
2018-12-21	43.52	43.87	42.37	42.52	243744
2018-12-24	42.22	42.35	41.40	41.40	127068
2018-12-26	41.65	43.18	41.27	43.14	581265
2018-12-27	42.55	43.59	42.11	43.59	413017
2018-12-28	43.62	44.03	43.31	43.48	420118
2018-12-31	43.62	43.91	43.38	43.91	598581
2019-01-02	43.49	43.96	43.18	43.75	531937
2019-01-03	43.63	43.82	43.59	43.66	96406
2019-01-04	43.86	44.00	43.72	43.95	171537
2019-01-07	44.04	44.14	43.94	44.09	75116
2019-01-08	44.13	44.20	44.04	44.16	130760
2019-01-09	44.18	44.31	44.18	44.25	71072
2019-01-10	44.04	44.35	44.04	44.33	80057
2019-01-11	44.11	44.37	44.11	44.29	144770
2019-01-14	44.13	44.36	44.13	44.30	89403
2019-01-15	44.27	44.39	44.27	44.35	143509
2019-01-16	44.42	44.45	44.35	44.42	142760
2019-01-17	44.24	44.58	44.24	44.51	94683
2019-01-18	44.46	44.73	44.46	44.71	119130
2019-01-22	44.61	44.63	44.50	44.56	70804
2019-01-23	44.63	44.67	44.46	44.59	57030
2019-01-24	44.61	44.67	44.56	44.65	72053
2019-01-25	44.85	44.85	44.69	44.71	231786
2019-01-28	44.50	44.71	44.50	44.67	143847
2019-01-29	44.65	44.74	44.65	44.71	59815
2019-01-30	44.71	44.88	44.67	44.79	88851
2019-01-31	44.73	44.89	44.73	44.88	86964
2019-02-01	44.90	44.97	44.88	44.92	83028
2019-02-04	45.01	45.21	44.80	45.17	141737
2019-02-05	45.18	45.43	45.18	45.37	220167
2019-02-06	45.28	45.42	45.24	45.36	84203
2019-02-07	45.15	45.28	44.92	45.20	52029
2019-02-08	45.02	45.20	44.88	45.16	40742
2019-02-11	45.37	45.39	45.24	45.35	88676
2019-02-12	45.57	46.01	45.57	45.97	57899
2019-02-13	45.93	46.16	45.90	46.06	54609
2019-02-14	45.82	46.10	45.72	45.93	76083
2019-02-15	46.03	46.43	46.03	46.43	57579
2019-02-19	46.39	46.65	46.28	46.55	89068
2019-02-20	46.50	46.76	46.48	46.73	189031
2019-02-21	46.59	46.71	46.47	46.61	57924
2019-02-22	46.61	46.88	46.59	46.87	63385
2019-02-25	47.04	47.20	46.79	46.81	51828
2019-02-26	46.69	46.90	46.66	46.66	53737
2019-02-27	46.61	46.78	46.49	46.74	307717
2019-02-28	46.67	46.81	46.62	46.66	71485
2019-03-01	46.89	47.12	46.70	46.99	63705
2019-03-04	47.06	47.08	46.35	46.69	135586
2019-03-05	46.74	46.74	46.54	46.54	119556
2019-03-06	46.52	46.55	46.16	46.26	109918
2019-03-07	46.09	46.09	45.59	45.74	79107
2019-03-08	45.46	45.67	45.36	45.67	102105
2019-03-11	45.75	46.16	45.75	46.14	49968
2019-03-12	46.20	46.34	46.15	46.21	62926
2019-03-13	46.39	46.66	46.38	46.50	87738
2019-03-14	46.46	46.50	46.28	46.40	93044
2019-03-15	46.47	46.76	46.47	46.56	67999
2019-03-18	46.62	46.84	46.60	46.80	47369
2019-03-19	46.96	47.05	46.52	46.64	170922
2019-03-20	46.61	46.68	46.20	46.31	38687
2019-03-21	46.13	46.94	46.13	46.85	72646
2019-03-22	46.61	46.61	45.86	45.89	41042
2019-03-25	45.90	46.13	45.71	45.92	58455
2019-03-26	46.16	46.40	46.01	46.26	61370
2019-03-27	46.29	46.40	45.92	46.18	72188
2019-03-28	46.24	46.50	46.18	46.46	68221
2019-03-29	46.69	46.83	46.60	46.76	45666
2019-04-01	47.01	47.36	47.01	47.36	129667
2019-04-02	47.34	47.38	47.19	47.27	26214
2019-04-03	47.49	47.61	47.33	47.41	149153
2019-04-04	47.47	47.58	47.37	47.56	52767
2019-04-05	47.66	47.85	47.66	47.81	68205
2019-04-08	47.76	47.89	47.59	47.89	44445
2019-04-09	47.77	47.77	47.47	47.56	88991
2019-04-10	47.57	47.79	47.56	47.74	101365
2019-04-11	47.81	47.92	47.75	47.88	68989
2019-04-12	48.16	48.28	48.09	48.28	49320
2019-04-15	48.31	48.31	48.12	48.18	35002
2019-04-16	48.19	48.32	48.03	48.09	40483
2019-04-17	48.25	48.27	47.82	47.93	24904
2019-04-18	47.94	48.06	47.80	47.99	101450
2019-04-22	47.90	47.95	47.83	47.89	40724
2019-04-23	47.96	48.40	47.96	48.36	62420
2019-04-24	48.35	48.50	48.34	48.35	42089
2019-04-25	48.22	48.25	47.92	48.14	58120
2019-04-26	48.13	48.38	48.10	48.34	38702
2019-04-29	48.45	48.53	48.42	48.44	27047
2019-04-30	48.44	48.60	48.21	48.60	78108
2019-05-01	48.65	48.65	48.10	48.12	35190
2019-05-02	47.98	48.27	47.78	48.09	57216
2019-05-03	48.29	48.63	48.29	48.63	60822
2019-05-06	47.85	48.49	47.85	48.42	136766
2019-05-07	48.02	48.12	47.44	47.68	142878
2019-05-08	47.56	47.83	47.56	47.59	178428
2019-05-09	47.21	47.60	46.95	47.49	88742
2019-05-10	47.32	47.78	46.89	47.67	39082
2019-05-13	46.92	46.96	46.38	46.56	150810
2019-05-14	46.68	47.26	46.68	47.01	141592
2019-05-15	46.66	47.19	46.65	47.11	56829
2019-05-16	47.18	47.69	47.18	47.43	55999
2019-05-17	47.10	47.57	47.10	47.13	31382
2019-05-20	46.84	47.13	46.83	46.93	163891
2019-05-21	47.16	47.48	47.16	47.44	252195
2019-05-22	47.22	47.34	47.14	47.20	144909
2019-05-23	46.83	46.83	46.39	46.63	71103
2019-05-24	46.82	46.95	46.65	46.80	37214
2019-05-28	46.78	46.94	46.29	46.29	28724
2019-05-29	46.10	46.23	45.81	46.10	145660
2019-05-30	46.12	46.45	46.01	46.17	55960
2019-05-31	45.74	45.92	45.64	45.72	39718
2019-06-03	45.73	46.14	45.72	45.88	49691
2019-06-04	46.29	47.00	46.29	47.00	80967
2019-06-05	47.13	47.35	46.95	47.33	42401
2019-06-06	47.35	47.68	47.30	47.62	49453
2019-06-07	47.74	48.11	47.74	47.96	51604
2019-06-10	48.19	48.39	48.09	48.18	29893
2019-06-11	48.40	48.51	47.92	47.97	35049
2019-06-12	48.00	48.13	47.90	48.00	44475
2019-06-13	48.06	48.18	47.95	48.13	61619
2019-06-14	48.15	48.15	47.89	48.02	41149
2019-06-17	48.04	48.05	47.83	47.83	25799
2019-06-18	48.11	48.49	48.10	48.28	43154
2019-06-19	48.30	48.51	48.25	48.48	45432
2019-06-20	48.88	48.90	48.45	48.86	76013
2019-06-21	48.76	48.89	48.62	48.72	32664
2019-06-24	48.65	48.79	48.53	48.54	34530
2019-06-25	48.57	48.57	48.25	48.27	43996
2019-06-26	48.33	48.33	48.11	48.11	35391
2019-06-27	48.12	48.44	48.12	48.44	33570
2019-06-28	48.58	48.91	48.58	48.89	44805
2019-07-01	49.36	49.46	49.00	49.23	139811
2019-07-02	49.13	49.28	49.05	49.20	49540
2019-07-03	49.32	49.65	49.32	49.63	24200
2019-07-05	49.44	49.61	49.22	49.55	25004
2019-07-08	49.37	49.49	49.19	49.28	41985
2019-07-09	49.06	49.29	49.06	49.28	35664
2019-07-10	49.44	49.52	49.26	49.30	33733
2019-07-11	49.36	49.45	49.22	49.45	41072
2019-07-12	49.52	49.80	49.52	49.78	35930
2019-07-15	49.92	50.03	49.65	49.72	29062
2019-07-16	49.69	49.85	49.67	49.71	118146
2019-07-17	49.66	49.66	49.29	49.31	203624
2019-07-18	49.23	49.55	49.21	49.50	80560
2019-07-19	49.66	49.69	49.29	49.29	81193
2019-07-22	49.34	49.43	49.23	49.26	78609
2019-07-23	49.43	49.69	49.37	49.67	192487
2019-07-24	49.61	50.04	49.61	50.01	78245
2019-07-25	49.90	50.00	49.74	49.83	48092
2019-07-26	49.86	50.17	49.86	50.14	33552
2019-07-29	50.17	50.17	49.96	49.99	37214
2019-07-30	49.72	49.97	49.72	49.97	21961
2019-07-31	49.97	49.99	49.13	49.46	126379
2019-08-01	49.50	49.90	48.83	48.92	85351
2019-08-02	48.78	48.78	48.36	48.48	53514
2019-08-05	47.70	47.75	46.76	47.12	164126
2019-08-06	47.37	47.81	47.20	47.76	53418
2019-08-07	47.35	48.00	46.96	47.89	94355
2019-08-08	48.13	48.82	48.13	48.81	42611
2019-08-09	48.64	48.70	48.25	48.48	49411
2019-08-12	48.22	48.23	47.71	47.81	60568
2019-08-13	47.74	48.68	47.74	48.40	71953
2019-08-14	47.75	47.76	46.99	47.05	36874
2019-08-15	47.18	47.26	46.86	47.14	77101
2019-08-16	47.33	47.93	47.33	47.87	28616
2019-08-19	48.37	48.48	48.33	48.37	49753
2019-08-20	48.27	48.32	47.99	48.01	17177
2019-08-21	48.34	48.44	48.29	48.37	35823
2019-08-22	48.49	48.62	48.16	48.38	49812
2019-08-23	48.13	48.38	47.03	47.19	60095
2019-08-26	47.58	47.58	47.28	47.57	53163
2019-08-27	47.80	47.82	47.29	47.43	26934
2019-08-28	47.25	47.79	47.18	47.75	66767
2019-08-29	48.26	48.47	48.08	48.38	66713
2019-08-30	48.59	48.61	48.28	48.45	52942
2019-09-03	48.10	48.23	47.82	48.03	54810
2019-09-04	48.43	48.56	48.31	48.54	20681
2019-09-05	48.99	49.37	48.99	49.19	52849
2019-09-06	49.26	49.44	49.22	49.25	70793
2019-09-09	49.32	49.38	49.11	49.30	56427
2019-09-10	49.06	49.22	48.83	49.22	33191
2019-09-11	49.27	49.58	49.20	49.58	37745
2019-09-12	49.76	49.89	49.57	49.70	52250
2019-09-13	49.82	49.93	49.67	49.77	47036
2019-09-16	49.57	49.72	49.56	49.67	24186
2019-09-17	49.57	49.80	49.57	49.78	48744
2019-09-18	49.68	49.80	49.35	49.76	41735
2019-09-19	49.83	49.98	49.66	49.70	43995
2019-09-20	49.84	49.85	49.44	49.45	30883
2019-09-23	49.32	49.62	49.28	49.50	28360
2019-09-24	49.63	49.75	49.03	49.12	53329
2019-09-25	49.13	49.50	49.00	49.44	40461
2019-09-26	49.49	49.49	49.15	49.30	59975
2019-09-27	49.45	49.45	48.84	49.04	39469
2019-09-30	49.17	49.41	49.17	49.34	27677
2019-10-01	49.39	49.55	48.53	48.58	232055
2019-10-02	48.31	48.31	47.56	47.72	44233
2019-10-03	47.63	47.97	47.18	47.97	34980
2019-10-04	48.08	48.62	48.08	48.61	24299
2019-10-07	48.47	48.72	48.39	48.45	18076
2019-10-08	47.88	48.00	47.55	47.55	38879
2019-10-09	47.87	48.13	47.78	47.94	34253
2019-10-10	47.93	48.41	47.93	48.26	34842
2019-10-11	48.77	49.29	48.77	48.92	65594
2019-10-14	48.86	48.88	48.75	48.81	17123
2019-10-15	48.89	49.20	48.88	49.11	30915
2019-10-16	49.00	49.15	48.94	48.98	40806
2019-10-17	49.09	49.33	49.09	49.19	497811
2019-10-18	49.13	49.27	49.03	49.19	26675
2019-10-21	49.44	49.50	49.38	49.46	16575
2019-10-22	49.45	49.57	49.29	49.29	39097
2019-10-23	49.18	49.39	49.18	49.39	40717
2019-10-24	49.49	49.59	49.34	49.57	32583
2019-10-25	49.43	49.83	49.43	49.71	54735
2019-10-28	49.87	50.04	49.87	49.90	34536
2019-10-29	49.83	50.13	49.80	49.99	70999
2019-10-30	50.02	50.06	49.76	50.06	48693
2019-10-31	49.98	49.98	49.56	49.75	31368
2019-11-01	50.02	50.31	50.02	50.30	40143
2019-11-04	50.56	50.56	50.43	50.51	35765
2019-11-05	50.55	50.70	50.52	50.55	19792
2019-11-06	50.54	50.57	50.42	50.57	35749
2019-11-07	50.82	50.92	50.59	50.62	39682
2019-11-08	50.59	50.76	50.56	50.76	34854
2019-11-11	50.44	50.74	50.44	50.69	27566
2019-11-12	50.65	50.91	50.65	50.76	89918
2019-11-13	50.52	50.82	50.52	50.73	84135
2019-11-14	50.70	50.89	50.70	50.88	48493
2019-11-15	51.06	51.16	50.99	51.15	33144
2019-11-18	51.11	51.19	51.04	51.12	51875
2019-11-19	51.28	51.31	51.05	51.24	35763
2019-11-20	51.10	51.26	50.83	51.05	39320
2019-11-21	51.11	51.11	50.84	50.92	30450
2019-11-22	51.05	51.09	50.89	51.07	31471
2019-11-25	51.20	51.53	51.20	51.51	37757
2019-11-26	51.50	51.72	51.50	51.72	30229
2019-11-27	51.75	51.89	51.73	51.89	34170
2019-11-29	51.85	51.85	51.61	51.61	7861
2019-12-02	51.71	51.71	51.21	51.24	21643
2019-12-03	50.81	50.88	50.56	50.87	37665
2019-12-04	51.06	51.32	51.06	51.18	33724
2019-12-05	51.25	51.33	51.11	51.29	28861
2019-12-06	51.58	51.82	51.58	51.70	23120
2019-12-09	51.65	51.69	51.53	51.53	68201
2019-12-10	51.53	51.59	51.40	51.42	26253
2019-12-11	51.52	51.62	51.43	51.58	40264
2019-12-12	51.60	52.14	51.59	52.07	60732
2019-12-13	52.05	52.25	51.93	52.00	50329
2019-12-16	52.24	52.44	52.24	52.29	54468
2019-12-17	52.35	52.44	52.32	52.39	25162
2019-12-18	52.27	52.29	52.15	52.19	28418
2019-12-19	52.20	52.37	52.18	52.30	49089
2019-12-20	52.48	52.67	52.48	52.65	87495
2019-12-23	52.74	52.74	52.56	52.56	26501
2019-12-24	52.59	52.65	52.53	52.56	10054
2019-12-26	52.66	52.69	52.57	52.67	16501
2019-12-27	52.71	52.76	52.58	52.65	26323
2019-12-30	52.55	52.62	52.40	52.46	26921
2019-12-31	52.39	52.63	52.39	52.59	27340
2020-01-02	52.77	52.88	52.50	52.81	40563
2020-01-03	52.36	52.62	52.36	52.58	37011
2020-01-06	52.19	52.56	52.19	52.56	84180
2020-01-07	52.49	52.58	52.38	52.48	118525
2020-01-08	52.48	52.87	52.48	52.64	77634
2020-01-09	52.84	52.97	52.82	52.94	32450
2020-01-10	53.02	53.06	52.76	52.81	25463
2020-01-13	52.87	53.16	52.87	53.16	47087
2020-01-14	53.16	53.37	53.13	53.21	41786
2020-01-15	53.42	53.47	53.18	53.30	28636
2020-01-16	53.49	53.79	53.49	53.79	31643
2020-01-17	53.83	53.94	53.83	53.91	42366
2020-01-21	53.70	53.88	53.69	53.71	39655
2020-01-22	53.87	54.03	53.73	53.76	39374
2020-01-23	53.60	53.89	53.38	53.89	64602
2020-01-24	53.93	53.93	53.12	53.36	103729
2020-01-27	52.45	52.82	52.40	52.56	60151
2020-01-28	52.81	53.24	52.76	53.08	47630
2020-01-29	53.15	53.23	52.93	52.93	29734
2020-01-30	52.55	53.12	52.45	53.11	35110
2020-01-31	52.89	52.89	52.07	52.08	37089
2020-02-03	52.31	52.74	52.31	52.47	43299
2020-02-04	53.03	53.34	53.03	53.12	28212
2020-02-05	53.54	53.77	53.50	53.74	29011
2020-02-06	53.90	53.90	53.70	53.74	43968
2020-02-07	53.51	53.51	53.21	53.28	19784
2020-02-10	53.15	53.47	53.15	53.47	16111
2020-02-11	53.68	53.95	53.68	53.78	28182
2020-02-12	53.94	54.10	53.94	54.04	25152
2020-02-13	53.75	54.23	53.75	54.11	33713
2020-02-14	54.24	54.24	54.04	54.17	36846
2020-02-18	53.95	54.14	53.84	54.00	37551
2020-02-19	54.17	54.34	54.17	54.25	33585
2020-02-20	54.10	54.36	53.85	54.19	31196
2020-02-21	53.89	53.89	53.56	53.65	35398
2020-02-24	52.16	52.46	51.92	52.16	42781
2020-02-25	52.36	52.36	50.40	50.48	138684
2020-02-26	50.64	51.15	50.01	50.03	49484
2020-02-27	49.07	49.88	48.41	48.67	86992
2020-02-28	46.73	47.43	46.14	47.18	356496
2020-03-02	47.40	49.15	47.10	49.15	439438
2020-03-03	49.16	49.34	48.84	48.96	42923
2020-03-04	49.09	49.40	48.94	49.35	45388
2020-03-05	48.90	49.15	48.75	49.05	83273
2020-03-06	48.40	48.80	48.40	48.78	73164
2020-03-09	47.79	49.32	47.73	47.83	62823
2020-03-10	48.20	48.24	47.13	48.23	97236
2020-03-11	47.82	47.92	47.47	47.61	80683
2020-03-12	46.72	47.13	46.23	46.55	94684
2020-03-13	47.18	47.22	46.46	47.18	174931
2020-03-16	43.06	46.69	43.06	45.96	173244
2020-03-17	46.25	46.60	45.90	46.56	78269
2020-03-18	45.90	46.20	45.29	45.81	148807
2020-03-19	45.76	46.10	45.47	45.95	119133
2020-03-20	46.03	46.16	45.48	45.54	100309
2020-03-23	45.49	45.62	45.03	45.18	149268
2020-03-24	45.67	46.06	45.48	46.02	97449
2020-03-25	46.04	46.65	45.95	46.28	97141
2020-03-26	46.38	46.94	46.38	46.89	295349
2020-03-27	46.58	46.91	46.50	46.63	234686
2020-03-30	46.73	46.92	46.58	46.89	71052
2020-03-31	46.79	46.90	46.66	46.67	111327
2020-04-01	46.30	46.38	46.09	46.13	157221
2020-04-02	45.91	46.90	45.91	46.61	92106
2020-04-03	46.54	46.69	45.92	46.08	90961
2020-04-06	47.04	47.82	47.04	47.82	99701
2020-04-07	48.79	48.82	47.96	48.02	53441
2020-04-08	48.18	48.98	48.04	48.92	61342
2020-04-09	49.39	49.79	49.23	49.46	51348
2020-04-13	49.46	49.46	48.63	48.84	51553
2020-04-14	49.25	49.65	49.25	49.51	77802
2020-04-15	48.82	48.96	48.67	48.75	41644
2020-04-16	48.90	48.90	48.53	48.83	72577
2020-04-17	49.45	49.68	49.32	49.68	58023
2020-04-20	49.23	49.63	49.14	49.23	63722
2020-04-21	48.72	48.83	48.39	48.48	83314
2020-04-22	48.96	49.07	48.72	48.88	42751
2020-04-23	49.09	49.36	48.93	48.99	32163
2020-04-24	49.18	49.41	48.94	49.33	67312
2020-04-27	49.51	50.09	49.50	50.04	19409
2020-04-28	50.45	50.58	50.04	50.14	39166
2020-04-29	50.82	51.06	50.69	50.90	46854
2020-04-30	50.59	50.59	50.18	50.20	28583
2020-05-01	49.79	49.79	49.34	49.47	35624
2020-05-04	49.16	49.54	49.16	49.49	36897
2020-05-05	49.79	50.04	49.72	49.79	18395
2020-05-06	49.97	50.01	49.55	49.55	22185
2020-05-07	49.89	50.16	49.83	49.83	28849
2020-05-08	50.22	50.45	50.22	50.42	39056
2020-05-11	50.24	50.49	50.12	50.33	32975
2020-05-12	50.42	50.42	49.72	49.72	22284
2020-05-13	49.64	49.64	48.81	48.99	42430
2020-05-14	48.69	49.29	48.46	49.28	18283
2020-05-15	49.16	49.45	49.16	49.41	25066
2020-05-18	50.29	50.61	50.14	50.49	36380
2020-05-19	50.45	50.58	50.21	50.21	20804
2020-05-20	50.52	50.76	50.41	50.62	34431
2020-05-21	50.73	50.73	50.35	50.49	24701
2020-05-22	50.38	50.56	50.29	50.55	29762
2020-05-26	51.17	51.38	51.14	51.18	31923
2020-05-27	51.57	51.77	51.28	51.77	21137
2020-05-28	51.84	52.06	51.68	51.73	20566
2020-05-29	51.66	51.83	51.46	51.76	16670
2020-06-01	51.84	52.10	51.84	52.00	17243
2020-06-02	52.12	52.26	52.06	52.25	23019
2020-06-03	52.41	52.89	52.41	52.83	106293
2020-06-04	52.68	52.90	52.60	52.80	20598
2020-06-05	53.67	53.84	53.51	53.59	29199
2020-06-08	53.67	53.99	53.67	53.97	50888
2020-06-09	53.70	53.70	53.39	53.43	26292
2020-06-10	53.11	53.32	52.93	52.99	18498
2020-06-11	52.15	52.15	51.18	51.21	66673
2020-06-12	51.99	51.99	51.06	51.57	29517
2020-06-15	51.04	51.90	50.77	51.88	24977
2020-06-16	52.69	52.72	52.25	52.31	22952
2020-06-17	52.41	52.46	52.18	52.18	89089
2020-06-18	52.05	52.31	52.05	52.19	12393
2020-06-19	52.60	52.60	51.90	51.99	37869
2020-06-22	52.01	52.13	51.76	52.05	44164
2020-06-23	52.32	52.32	52.06	52.08	28788
2020-06-24	51.90	51.90	51.11	51.26	50943
2020-06-25	51.15	51.52	51.00	51.52	13436
2020-06-26	51.46	51.46	50.93	51.01	102749
2020-06-29	51.26	51.47	51.03	51.46	11817
2020-06-30	51.42	51.95	51.42	51.87	33223
2020-07-01	52.02	52.02	51.73	51.81	22198
2020-07-02	52.24	52.34	51.95	51.96	20874
2020-07-06	52.39	52.39	52.20	52.26	19808
2020-07-07	52.15	52.21	51.91	51.93	80027
2020-07-08	51.91	52.07	51.81	52.02	27212
2020-07-09	52.00	52.00	51.42	51.67	16127
2020-07-10	51.79	52.04	51.65	52.04	22362
2020-07-13	52.20	52.44	51.83	51.83	25082
2020-07-14	51.76	52.31	51.76	52.30	14326
2020-07-15	52.62	52.91	52.61	52.87	42275
2020-07-16	52.81	52.94	52.67	52.87	28272
2020-07-17	52.94	53.09	52.84	53.05	37812
2020-07-20	52.95	53.05	52.92	53.00	61420
2020-07-21	53.18	53.34	53.18	53.21	18318
2020-07-22	53.12	53.47	53.12	53.46	20165
2020-07-23	53.42	53.69	53.30	53.39	28024
2020-07-24	53.24	53.30	53.10	53.18	15279
2020-07-27	53.24	53.35	53.12	53.34	17640
2020-07-28	53.31	53.31	53.10	53.10	34317
2020-07-29	53.25	53.60	53.25	53.58	18854
2020-07-30	53.25	53.40	53.08	53.36	29077
2020-07-31	53.25	53.34	52.95	53.34	30047
2020-08-03	53.36	53.61	53.36	53.53	131093
2020-08-04	53.44	53.69	53.41	53.62	30036
2020-08-05	53.92	54.07	53.92	54.06	19524
2020-08-06	53.93	54.12	53.83	54.12	32470
2020-08-07	53.97	54.55	53.97	54.55	65159
2020-08-10	54.63	54.90	54.63	54.82	18511
2020-08-11	55.15	55.38	54.64	54.71	39468
2020-08-12	55.00	55.27	55.00	55.14	18536
2020-08-13	55.02	55.19	54.91	55.03	20805
2020-08-14	54.83	55.19	54.77	55.02	22641
2020-08-17	55.13	55.27	55.07	55.15	47275
2020-08-18	55.05	55.13	54.87	54.91	18417
2020-08-19	55.04	55.08	54.70	54.73	46019
2020-08-20	54.50	54.63	54.33	54.50	24562
2020-08-21	54.42	54.52	54.31	54.52	30605
2020-08-24	54.79	55.14	54.76	55.14	13726
2020-08-25	55.28	55.28	54.92	55.14	25910
2020-08-26	55.01	55.25	54.92	55.15	20465
2020-08-27	55.30	55.65	55.28	55.43	31188
2020-08-28	55.60	55.74	55.33	55.70	23226
2020-08-31	55.68	55.68	55.41	55.42	36154
2020-09-01	55.50	55.79	55.37	55.79	49832
2020-09-02	55.90	56.85	55.90	56.73	21083
2020-09-03	56.57	56.67	54.81	55.15	27989
2020-09-04	55.49	55.59	54.22	54.86	89661
2020-09-08	54.36	54.36	53.67	53.69	23231
2020-09-09	54.06	54.81	54.06	54.46	23051
2020-09-10	54.54	54.81	53.71	53.78	22742
2020-09-11	53.93	54.17	53.50	53.93	18189
2020-09-14	54.29	54.93	54.29	54.77	46492
2020-09-15	54.99	55.15	54.83	54.90	14345
2020-09-16	55.03	55.54	55.03	55.03	28843
2020-09-17	54.28	54.89	54.28	54.70	15875
2020-09-18	54.78	54.84	54.03	54.18	16408
2020-09-21	53.51	53.51	52.66	53.23	26103
2020-09-22	53.48	53.69	53.04	53.64	16744
2020-09-23	53.75	53.85	52.56	52.56	13515
2020-09-24	52.52	53.09	52.07	52.60	20033
2020-09-25	52.26	53.48	52.26	53.35	22744
2020-09-28	53.88	54.38	53.88	54.25	27133
2020-09-29	54.13	54.43	54.01	54.03	19690
2020-09-30	54.16	54.81	54.05	54.44	70021
2020-10-01	54.84	54.84	54.38	54.59	23092
2020-10-02	53.96	54.81	53.96	54.58	26505
2020-10-05	54.93	55.64	54.93	55.57	49341
2020-10-06	55.78	56.24	55.09	55.23	14790
2020-10-07	55.50	56.14	55.50	56.06	14793
2020-10-08	56.27	56.66	56.27	56.63	24415
2020-10-09	56.94	57.16	56.86	56.96	23259
2020-10-12	57.18	57.55	57.15	57.43	13498
2020-10-13	57.38	57.44	57.03	57.23	18268
2020-10-14	57.38	57.50	56.95	57.04	15537
2020-10-15	56.41	57.24	56.41	57.18	21397
2020-10-16	57.40	57.58	57.22	57.22	17283
2020-10-19	57.43	57.52	56.34	56.34	12698
2020-10-20	56.66	57.22	56.62	56.69	20668
2020-10-21	56.55	56.90	56.42	56.42	12282
2020-10-22	56.40	56.89	56.24	56.85	23298
2020-10-23	57.13	57.18	56.82	57.11	15042
2020-10-26	56.53	56.53	55.65	56.05	54093
2020-10-27	56.20	56.20	55.58	55.60	25798
2020-10-28	54.65	54.95	53.98	53.98	33735
2020-10-29	53.92	54.78	53.73	54.48	19236
2020-10-30	54.21	54.25	53.55	54.05	33786
2020-11-02	54.63	55.10	54.49	54.95	64557
2020-11-03	55.49	56.37	55.48	56.09	44292
2020-11-04	56.37	57.29	56.17	56.62	30064
2020-11-05	57.36	57.99	57.35	57.77	23162
2020-11-06	57.80	57.88	57.67	57.80	14874
2020-11-09	59.93	60.45	58.43	58.43	69639
2020-11-10	58.45	58.85	58.16	58.70	26433
2020-11-11	59.08	59.09	58.76	58.97	24305
2020-11-12	58.58	58.78	57.98	58.21	21981
2020-11-13	58.57	59.23	58.57	59.23	128457
2020-11-16	59.77	59.98	59.57	59.89	104978
2020-11-17	59.51	59.92	59.27	59.75	92717
2020-11-18	59.88	59.96	59.16	59.18	74167
2020-11-19	58.99	59.41	58.92	59.41	33868
2020-11-20	59.47	59.48	59.22	59.22	44092
2020-11-23	59.55	59.80	59.37	59.67	58331
2020-11-24	60.11	60.48	60.11	60.39	34178
2020-11-25	60.30	60.30	59.95	60.18	20050
2020-11-27	60.33	60.42	60.27	60.35	3949
2020-11-30	60.34	60.34	59.74	59.99	16719
2020-12-01	60.56	60.79	60.53	60.64	32213
2020-12-02	60.54	60.54	60.25	60.50	17620
2020-12-03	60.63	60.85	60.53	60.53	30361
2020-12-04	60.69	61.30	60.69	61.30	17888
2020-12-07	61.29	61.29	60.98	61.17	24522
2020-12-08	60.88	61.37	60.88	61.36	24023
2020-12-09	61.56	61.56	60.84	61.15	19070
2020-12-10	60.87	61.09	60.70	61.06	24922
2020-12-11	60.86	61.07	60.57	60.91	18322
2020-12-14	61.16	61.68	60.76	60.76	26899
2020-12-15	61.11	61.59	61.05	61.52	19306
2020-12-16	61.46	61.49	61.20	61.37	20182
2020-12-17	61.48	61.88	61.48	61.86	18890
2020-12-18	61.99	62.00	61.53	61.90	31511
2020-12-21	61.18	61.62	60.70	61.56	34209
2020-12-22	61.64	61.65	61.43	61.53	31330
2020-12-23	61.65	61.98	61.65	61.79	19871
2020-12-24	61.81	61.91	61.63	61.88	8936
2020-12-28	62.29	62.29	61.87	61.92	25730
2020-12-29	62.02	62.02	61.43	61.61	20107
2020-12-30	61.79	62.11	61.79	61.96	18340
2020-12-31	61.97	62.38	61.72	62.38	25532
2021-01-04	62.55	62.55	60.96	61.42	31392
2021-01-05	61.27	62.02	61.27	61.88	135537
2021-01-06	61.97	63.53	61.97	63.13	24219
2021-01-07	63.62	64.01	63.56	63.88	37641
2021-01-08	64.16	64.27	63.48	64.12	26472
2021-01-11	63.62	64.21	63.62	64.02	21046
2021-01-12	64.13	64.41	64.02	64.32	58767
2021-01-13	64.24	64.26	63.98	64.03	32572
2021-01-14	63.99	64.37	63.99	64.07	38053
2021-01-15	63.70	63.85	63.27	63.65	54558
2021-01-19	64.50	64.50	63.89	64.05	58693
2021-01-20	64.29	64.53	64.13	64.52	45995
2021-01-21	64.60	64.60	64.18	64.30	109333
2021-01-22	63.92	64.15	63.72	64.01	37556
2021-01-25	63.93	64.31	63.50	63.99	34557
2021-01-26	64.15	64.15	63.62	63.63	26581
2021-01-27	62.87	62.90	61.97	62.01	21730
2021-01-28	62.36	63.02	62.34	62.54	310820
2021-01-29	62.39	62.47	61.24	61.49	36092
2021-02-01	62.03	62.56	61.78	62.45	21599
2021-02-02	62.82	63.55	62.82	63.34	37627
2021-02-03	63.36	63.37	63.00	63.24	45009
2021-02-04	63.35	63.92	63.35	63.87	33345
2021-02-05	64.41	64.41	64.16	64.30	34742
2021-02-08	64.62	64.93	64.62	64.88	59089
2021-02-09	64.79	65.12	64.65	65.02	23522
2021-02-10	65.20	65.28	64.71	64.97	20647
2021-02-11	65.07	65.28	64.71	65.13	65135
2021-02-12	65.05	65.60	65.05	65.55	18668
2021-02-16	65.79	65.79	65.28	65.36	33803
2021-02-17	65.18	65.25	64.77	65.23	45420
2021-02-18	65.00	65.10	64.59	64.94	20809
2021-02-19	65.20	65.41	65.17	65.17	86342
2021-02-22	64.86	65.06	64.70	64.70	16448
2021-02-23	64.40	64.87	63.93	64.74	19192
2021-02-24	64.70	65.59	64.49	65.49	73298
2021-02-25	65.26	65.46	63.79	64.03	30151
2021-02-26	64.11	64.38	63.40	63.64	41995
2021-03-01	64.36	65.46	64.36	65.12	32335
2021-03-02	65.17	65.17	64.65	64.76	81926
2021-03-03	64.71	64.71	64.00	64.00	53479
2021-03-04	64.05	64.05	62.13	62.82	51148
2021-03-05	63.48	64.27	62.29	64.23	21294
2021-03-08	64.32	65.22	64.26	64.40	24292
2021-03-09	64.95	65.39	64.84	64.84	56772
2021-03-10	65.12	65.68	65.12	65.41	30522
2021-03-11	65.66	66.20	65.64	65.95	68152
2021-03-12	65.74	66.31	65.74	66.31	21925
2021-03-15	66.45	67.02	66.18	67.02	25151
2021-03-16	66.99	66.99	66.47	66.51	49574
2021-03-17	66.30	66.77	66.24	66.61	14830
2021-03-18	66.53	66.94	65.92	66.05	30640
2021-03-19	65.89	66.39	65.68	66.09	19242
2021-03-22	66.06	66.45	66.01	66.28	14437
2021-03-23	66.18	66.19	65.42	65.61	17407
2021-03-24	65.81	66.18	65.46	65.46	10675
2021-03-25	65.10	66.24	64.93	66.11	19290
2021-03-26	66.41	67.39	66.32	67.30	54518
2021-03-29	66.97	67.34	66.89	67.15	19088
2021-03-30	66.97	67.21	66.92	67.09	34175
2021-03-31	67.18	67.49	67.15	67.17	30905
2021-04-01	67.33	67.79	67.26	67.78	26902
2021-04-05	68.23	68.62	68.23	68.53	25263
2021-04-06	68.46	68.72	68.41	68.55	148251
2021-04-07	68.67	68.67	68.14	68.25	24594
2021-04-08	68.37	68.52	68.19	68.46	35674
2021-04-09	68.66	68.85	68.43	68.85	14018
2021-04-12	68.92	69.07	68.85	69.03	678427
2021-04-13	69.02	69.10	68.78	69.00	114907
2021-04-14	68.94	69.31	68.94	69.08	30432
2021-04-15	69.11	69.79	69.11	69.77	57124
2021-04-16	70.09	70.29	69.97	70.18	42593
2021-04-19	70.13	70.13	69.68	69.80	446942
2021-04-20	69.63	69.82	69.28	69.49	82374
2021-04-21	69.48	70.31	69.48	70.23	32395
2021-04-22	70.38	70.48	69.78	69.91	56994
2021-04-23	69.98	70.80	69.98	70.62	16326
2021-04-26	70.77	70.83	70.56	70.62	30399
2021-04-27	70.71	70.75	70.55	70.72	15129
2021-04-28	70.78	70.78	70.47	70.55	74452
2021-04-29	70.80	71.07	70.55	71.03	47306
2021-04-30	70.68	70.75	70.35	70.45	21414
2021-05-03	70.76	71.12	70.74	70.84	47432
2021-05-04	70.57	70.78	70.33	70.78	46087
2021-05-05	70.96	71.05	70.47	70.88	22237
2021-05-06	70.91	71.31	70.61	71.21	43283
2021-05-07	71.29	71.87	71.29	71.82	14702
2021-05-10	71.98	72.29	71.54	71.54	23086
2021-05-11	70.62	71.11	70.25	70.73	54851
2021-05-12	70.37	70.46	69.08	69.14	37821
2021-05-13	69.25	70.49	69.25	70.21	32605
2021-05-14	70.66	71.21	70.66	71.09	25841
2021-05-17	70.95	70.96	70.49	70.77	18447
2021-05-18	70.92	70.92	70.18	70.18	23583
2021-05-19	69.33	69.82	69.02	69.82	24475
2021-05-20	69.92	70.70	69.92	70.47	23749
2021-05-21	70.74	71.04	70.49	70.59	16880
2021-05-24	71.06	71.13	70.89	70.95	163086
2021-05-25	71.17	71.17	70.60	70.60	27468
2021-05-26	70.77	70.85	70.64	70.77	20916
2021-05-27	71.00	71.14	70.93	71.01	19877
2021-05-28	71.22	71.27	71.12	71.18	14993
2021-06-01	71.59	71.59	71.00	71.05	159504
2021-06-02	71.16	71.16	70.94	71.01	19957
2021-06-03	70.71	71.06	70.49	70.98	14133
2021-06-04	71.15	71.52	71.11	71.39	21776
2021-06-07	71.46	71.46	71.02	71.15	35380
2021-06-08	71.25	71.34	70.83	71.25	23980
2021-06-09	71.35	71.35	71.00	71.00	19625
2021-06-10	71.16	71.32	70.95	71.11	28619
2021-06-11	71.23	71.35	71.05	71.30	21628
2021-06-14	71.32	71.32	70.86	71.06	17644
2021-06-15	71.31	71.31	70.94	71.20	26418
2021-06-16	71.19	71.19	70.43	70.67	23188
2021-06-17	70.57	70.72	69.98	70.20	18368
2021-06-18	69.66	69.66	69.17	69.17	17670
2021-06-21	69.62	70.31	69.62	70.31	20351
2021-06-22	70.27	70.65	70.08	70.51	14381
2021-06-23	70.65	70.65	70.32	70.34	30857
2021-06-24	70.60	70.85	70.55	70.76	18400
2021-06-25	70.86	71.38	70.86	71.34	15708
2021-06-28	71.41	71.41	71.08	71.28	24626
2021-06-29	71.48	71.55	71.26	71.30	21739
2021-06-30	71.18	71.35	71.17	71.34	21677
2021-07-01	71.45	71.81	71.39	71.72	25678
2021-07-02	71.88	72.06	71.78	72.01	12907
2021-07-06	72.00	72.00	71.12	71.68	11524
2021-07-07	71.65	72.13	71.63	72.09	33582
2021-07-08	71.20	71.65	71.01	71.30	47629
2021-07-09	71.49	72.18	71.49	72.13	23791
2021-07-12	72.02	72.31	71.99	72.28	30528
2021-07-13	72.04	72.13	71.70	71.70	19399
2021-07-14	71.94	72.01	71.54	71.72	16678
2021-07-15	71.42	71.72	71.40	71.72	25058
2021-07-16	71.98	71.98	71.35	71.37	19649
2021-07-19	70.53	70.69	69.93	70.37	50718
2021-07-20	70.67	71.76	70.64	71.60	15557
2021-07-21	71.75	72.10	71.75	71.96	35903
2021-07-22	71.98	71.98	71.72	71.96	11488
2021-07-23	72.20	72.67	72.13	72.65	11441
2021-07-26	72.48	72.62	72.40	72.60	9380
2021-07-27	72.37	72.61	72.20	72.61	15693
2021-07-28	72.56	72.70	72.30	72.55	15728
2021-07-29	72.78	73.26	72.78	73.13	18816
2021-07-30	72.81	73.27	72.81	73.01	18570
2021-08-02	73.41	73.46	72.97	72.97	12606
2021-08-03	73.22	73.53	72.90	73.49	16906
2021-08-04	73.29	73.48	73.09	73.11	15525
2021-08-05	73.19	73.43	73.13	73.37	16349
2021-08-06	73.47	73.71	73.45	73.63	29623
2021-08-09	73.59	73.61	73.39	73.51	13893
2021-08-10	73.66	73.89	73.50	73.70	23516
2021-08-11	73.94	74.13	73.84	74.09	20935
2021-08-12	73.96	74.14	73.90	74.14	24117
2021-08-13	74.13	74.26	74.12	74.26	28621
2021-08-16	74.01	74.52	74.01	74.51	25058
2021-08-17	74.09	74.09	73.60	74.04	19935
2021-08-18	73.72	74.05	73.25	73.30	17124
2021-08-19	72.65	73.43	72.65	73.27	13714
2021-08-20	73.40	73.84	73.28	73.78	34069
2021-08-23	74.01	74.27	74.01	74.11	29574
2021-08-24	74.35	74.39	74.18	74.28	19927
2021-08-25	74.37	74.72	74.25	74.60	25185
2021-08-26	74.62	74.62	74.12	74.12	27561
2021-08-27	74.37	74.82	74.23	74.75	26780
2021-08-30	74.99	75.01	74.71	74.79	31616
2021-08-31	74.67	74.79	74.56	74.71	17344
2021-09-01	74.89	74.89	74.47	74.76	28962
2021-09-02	74.87	75.16	74.87	75.16	23458
2021-09-03	75.05	75.14	74.92	74.95	20654
2021-09-07	74.42	74.45	74.11	74.11	21486
2021-09-08	73.93	74.35	73.93	74.34	23504
2021-09-09	74.35	74.51	73.99	73.99	25198
2021-09-10	74.17	74.17	73.57	73.57	31450
2021-09-13	73.88	73.88	73.30	73.55	28615
2021-09-14	73.81	73.81	72.99	73.07	24239
2021-09-15	73.17	73.75	72.97	73.61	10420
2021-09-16	73.55	73.66	73.19	73.50	11883
2021-09-17	73.43	73.50	72.85	72.94	23963
2021-09-20	71.79	72.06	71.13	71.78	36161
2021-09-21	72.21	72.28	71.67	71.71	44093
2021-09-22	72.21	72.56	71.99	72.32	135306
2021-09-23	72.72	73.53	72.64	73.16	30690
2021-09-24	72.86	73.32	72.86	73.19	20228
2021-09-27	73.28	73.45	73.09	73.14	23118
2021-09-28	72.77	72.83	71.86	71.94	38359
2021-09-29	72.06	72.49	72.06	72.18	17470
2021-09-30	72.45	72.45	71.10	71.15	21544
2021-10-01	71.11	71.93	70.81	71.93	12692
2021-10-04	71.58	71.89	71.01	71.19	16929
2021-10-05	71.35	72.18	71.29	71.82	18741
2021-10-06	71.20	72.01	70.99	72.01	24367
2021-10-07	72.50	73.17	72.50	72.70	26918
2021-10-08	72.76	72.76	72.42	72.44	19356
2021-10-11	72.48	72.81	71.92	71.92	17843
2021-10-12	72.07	72.28	71.74	71.88	15020
2021-10-13	72.10	72.23	71.56	72.11	12636
2021-10-14	72.63	73.41	72.63	73.41	44725
2021-10-15	73.83	74.01	73.69	73.73	17766
2021-10-18	73.34	73.82	73.34	73.72	8456
2021-10-19	73.95	74.28	73.89	74.27	28226
2021-10-20	74.56	74.90	74.53	74.85	23465
2021-10-21	74.76	75.11	74.65	75.11	30736
2021-10-22	75.19	75.54	75.11	75.39	12326
2021-10-25	75.54	75.65	75.20	75.45	66178
2021-10-26	75.67	75.67	75.30	75.31	21446
2021-10-27	75.42	75.42	74.29	74.31	21765
2021-10-28	74.44	75.07	74.44	75.07	14594
2021-10-29	74.79	75.17	74.79	75.04	52319
2021-11-01	75.30	75.41	75.14	75.32	12092
2021-11-02	75.83	75.83	75.43	75.70	42443
2021-11-03	75.40	76.07	75.40	75.96	19792
2021-11-04	76.22	76.22	75.78	75.98	45478
2021-11-05	76.50	76.64	76.03	76.27	13768
2021-11-08	76.42	76.42	76.12	76.33	21859
2021-11-09	76.37	76.44	76.18	76.44	25374
2021-11-10	76.32	76.48	75.93	76.10	27767
2021-11-11	76.25	76.25	76.03	76.15	14837
2021-11-12	76.38	76.63	76.24	76.63	14549
2021-11-15	76.91	76.91	76.58	76.69	14107
2021-11-16	76.77	77.21	76.77	76.90	97216
2021-11-17	76.90	76.90	76.44	76.54	10856
2021-11-18	76.63	76.63	76.03	76.28	13076
2021-11-19	76.20	76.40	76.03	76.04	24673
2021-11-22	76.15	76.67	76.06	76.09	22054
2021-11-23	76.00	76.29	75.72	76.26	10500
2021-11-24	76.04	76.32	75.93	76.24	22332
2021-11-26	75.09	75.33	74.60	74.80	27560
2021-11-29	75.36	75.64	74.89	75.30	17166
2021-11-30	74.80	74.80	73.30	73.30	75555
2021-12-01	74.28	74.79	72.63	72.63	29426
2021-12-02	72.75	74.41	72.75	74.17	18058
2021-12-03	74.40	74.40	73.39	73.88	45767
2021-12-06	74.50	75.15	74.50	74.76	11921
2021-12-07	75.50	76.14	75.47	75.82	23675
2021-12-08	76.00	76.18	75.77	76.11	22819
2021-12-09	75.95	76.04	75.64	75.64	23979
2021-12-10	76.06	76.07	75.59	76.07	19893
2021-12-13	76.07	76.07	75.54	76.02	14717
2021-12-14	75.31	75.74	75.06	75.30	13607
2021-12-15	75.47	76.20	75.10	76.14	37692
2021-12-16	76.47	76.55	75.74	76.02	28998
2021-12-17	75.61	75.93	75.06	75.11	19308
2021-12-20	74.32	74.32	73.49	74.20	22439
2021-12-21	74.69	75.40	74.66	75.40	27713
2021-12-22	75.39	75.95	75.39	75.93	14441
2021-12-23	76.22	76.71	76.22	76.47	15632
2021-12-27	76.76	77.43	76.63	77.43	34674
2021-12-28	77.52	77.74	77.42	77.55	25724
2021-12-29	77.69	77.92	77.66	77.80	78072
2021-12-30	77.89	78.15	77.63	77.68	18178
2021-12-31	77.51	77.94	77.51	77.72	31558
2022-01-03	77.80	77.80	76.96	77.35	26289
2022-01-04	77.50	77.98	77.50	77.84	24107
2022-01-05	78.04	78.08	76.62	76.62	21999
2022-01-06	76.73	77.17	76.50	76.74	24581
2022-01-07	76.48	76.72	76.41	76.41	26880
2022-01-10	76.02	76.02	75.16	75.96	30114
2022-01-11	75.87	76.60	75.51	76.60	15287
2022-01-12	76.82	76.93	76.50	76.72	17509
2022-01-13	76.93	77.04	76.12	76.17	53017
2022-01-14	75.83	75.92	75.16	75.92	18355
2022-01-18	75.21	75.21	74.55	74.73	21769
2022-01-19	74.80	75.16	74.11	74.11	31428
2022-01-20	74.31	75.05	73.22	73.34	57625
2022-01-21	73.17	73.47	72.28	72.45	25038
2022-01-24	71.28	72.89	70.24	72.79	98212
2022-01-25	71.88	72.64	70.78	71.83	40831
2022-01-26	72.40	72.91	70.72	71.28	24821
2022-01-27	71.94	72.58	70.76	71.05	20071
2022-01-28	70.61	72.24	70.36	72.20	66945
2022-01-31	71.99	73.43	71.99	73.39	32613
2022-02-01	73.45	73.88	73.03	73.83	43488
2022-02-02	73.79	74.52	73.72	74.52	58406
2022-02-03	73.74	74.12	73.34	73.41	29707
2022-02-04	73.15	73.64	72.66	73.29	13898
2022-02-07	73.30	73.68	73.08	73.21	17280
2022-02-08	73.21	73.99	73.07	73.86	23714
2022-02-09	74.55	75.01	74.55	74.91	40117
2022-02-10	74.12	74.93	73.31	73.62	41306
2022-02-11	73.64	74.01	72.61	72.67	28155
2022-02-14	72.63	72.78	71.77	72.23	26773
2022-02-15	73.28	73.28	72.87	73.14	32209
2022-02-16	72.79	73.38	72.72	73.28	26588
2022-02-17	72.79	72.80	71.86	71.92	45292
2022-02-18	71.78	72.34	71.53	71.75	26924
2022-02-22	71.47	71.91	70.63	71.08	29102
2022-02-23	71.21	71.52	69.88	69.88	60515
2022-02-24	68.46	70.58	68.28	70.50	52801
2022-02-25	70.70	72.46	70.70	72.40	30891
2022-02-28	71.50	72.32	71.30	72.16	27258
2022-03-01	72.09	72.26	70.62	71.03	24851
2022-03-02	71.43	72.72	71.43	72.46	18247
2022-03-03	72.78	72.88	72.11	72.36	12897
2022-03-04	71.60	72.04	71.25	72.02	28488
2022-03-07	71.82	71.82	70.07	70.07	18698
2022-03-08	70.12	70.68	69.35	69.36	22141
2022-03-09	70.45	71.17	70.43	70.78	32784
2022-03-10	70.06	70.66	69.87	70.58	8637
2022-03-11	70.95	71.07	69.77	69.77	34835
2022-03-14	70.04	70.67	69.46	69.67	25216
2022-03-15	70.04	70.94	70.04	70.84	31473
2022-03-16	71.56	72.10	70.93	72.09	35596
2022-03-17	71.87	72.96	71.84	72.94	65596
2022-03-18	72.68	73.55	72.62	73.51	16708
2022-03-21	73.34	73.72	73.01	73.39	11512
2022-03-22	73.70	74.03	73.70	73.91	62451
2022-03-23	73.62	73.62	72.96	72.97	39244
2022-03-24	73.03	73.75	73.03	73.73	21581
2022-03-25	73.96	74.28	73.72	74.21	14296
2022-03-28	74.22	74.46	73.74	74.41	15296
2022-03-29	74.89	75.47	74.83	75.39	20907
2022-03-30	75.23	75.36	74.72	74.97	43691
2022-03-31	74.96	75.12	74.02	74.05	17614
2022-04-01	74.26	74.29	73.65	74.26	19498
2022-04-04	74.18	74.33	73.86	74.31	12486
2022-04-05	74.52	74.52	73.60	73.63	12262
2022-04-06	73.19	73.49	73.00	73.42	29819
2022-04-07	73.21	74.04	73.02	73.75	19823
2022-04-08	73.70	74.31	73.70	73.85	13646
2022-04-11	73.57	73.75	73.08	73.08	15391
2022-04-12	73.53	73.80	72.70	72.83	28762
2022-04-13	72.96	73.62	72.93	73.56	28850
2022-04-14	73.68	73.87	73.07	73.07	19358
2022-04-18	72.90	73.17	72.51	72.82	16658
2022-04-19	73.05	74.08	73.05	74.01	29861
2022-04-20	74.44	74.97	74.37	74.66	23062
2022-04-21	75.04	75.14	73.51	73.54	14280
2022-04-22	73.13	73.13	71.45	71.56	19041
2022-04-25	71.12	71.70	70.30	71.70	42437
2022-04-26	71.42	71.47	70.07	70.16	49767
2022-04-27	70.13	70.98	69.96	70.29	39083
2022-04-28	70.96	71.67	70.09	71.39	13459
2022-04-29	71.06	71.37	69.19	69.23	21414
2022-05-02	69.56	69.85	68.19	69.39	23973
2022-05-03	69.41	69.64	69.41	69.53	28450
2022-05-04	69.48	70.02	69.48	69.98	29216
2022-05-05	69.90	69.90	69.35	69.43	24858
2022-05-06	69.34	69.43	69.17	69.35	39033
2022-05-09	69.09	69.17	68.87	68.94	87556
2022-05-10	69.15	69.15	68.66	68.84	46934
2022-05-11	68.85	69.09	68.65	68.66	24795
2022-05-12	68.52	68.83	68.45	68.68	47839
2022-05-13	68.92	69.14	68.92	69.08	29735
2022-05-16	69.05	69.15	68.93	69.02	116174
2022-05-17	69.32	69.35	69.16	69.34	26270
2022-05-18	69.08	69.08	68.66	68.70	24082
2022-05-19	68.52	68.76	68.49	68.67	44142
2022-05-20	68.83	68.83	68.31	68.71	142056
2022-05-23	68.87	68.95	68.78	68.84	26140
2022-05-24	68.86	68.88	68.57	68.88	49396
2022-05-25	68.77	69.04	68.77	68.97	118705
2022-05-26	69.13	69.36	69.13	69.32	52730
2022-05-27	69.45	69.71	69.45	69.71	23714
2022-05-31	69.62	69.63	69.45	69.51	25601
2022-06-01	69.62	69.75	69.22	69.39	164763
2022-06-02	69.48	70.51	69.23	70.49	40871
2022-06-03	70.06	70.09	69.66	69.76	17757
2022-06-06	70.28	70.48	69.85	69.94	67307
2022-06-07	69.46	70.71	69.46	70.68	53691
2022-06-08	70.43	70.45	69.62	69.63	44955
2022-06-09	69.39	69.58	68.23	68.27	32469
2022-06-10	67.27	67.27	66.53	66.59	33715
2022-06-13	65.33	65.33	63.82	64.02	43463
2022-06-14	64.19	64.60	63.30	63.80	15713
2022-06-15	64.39	64.94	63.67	64.30	31439
2022-06-16	63.04	63.04	61.77	61.98	37928
2022-06-17	62.32	62.68	61.66	62.31	30438
2022-06-21	62.97	63.53	62.97	63.39	17960
2022-06-22	62.65	63.72	62.65	63.41	32462
2022-06-23	63.70	63.94	63.22	63.89	22866
2022-06-24	64.62	65.78	64.55	65.77	35333
2022-06-27	65.99	66.15	65.61	65.85	16562
2022-06-28	66.17	66.54	64.84	64.95	22555
2022-06-29	65.04	65.04	64.35	64.69	18087
2022-06-30	64.14	64.83	63.72	64.26	16186
2022-07-01	64.37	65.20	63.93	65.07	56205
2022-07-05	64.88	65.12	64.73	65.09	20715
2022-07-06	65.01	65.16	64.94	65.06	26088
2022-07-07	65.15	65.33	65.15	65.27	18539
2022-07-08	65.35	65.35	65.18	65.35	183095
2022-07-11	65.13	65.14	64.98	65.05	15519
2022-07-12	65.09	65.11	64.86	64.93	288433
2022-07-13	64.64	64.96	64.64	64.96	47235
2022-07-14	64.72	64.76	64.50	64.76	13462
2022-07-15	64.84	65.04	64.84	64.95	16958
2022-07-18	65.05	65.20	64.82	64.84	55986
2022-07-19	65.10	65.35	65.09	65.29	18099
2022-07-20	65.38	65.47	65.28	65.39	27326
2022-07-21	65.43	65.58	65.30	65.55	23997
2022-07-22	65.60	65.60	65.37	65.46	48785
2022-07-25	65.44	65.56	65.44	65.49	24194
2022-07-26	65.53	65.53	65.38	65.47	18991
2022-07-27	65.57	65.75	65.46	65.74	21546
2022-07-28	65.67	65.99	65.64	65.94	16773
2022-07-29	65.99	66.17	65.97	66.13	25481
2022-08-01	65.95	66.21	65.95	66.17	10739
2022-08-02	66.14	66.19	65.94	66.03	22500
2022-08-03	66.01	66.19	66.01	66.15	28338
2022-08-04	66.07	66.18	66.06	66.08	29787
2022-08-05	66.00	66.19	66.00	66.16	36846
2022-08-08	66.20	66.33	66.13	66.16	22647
2022-08-09	66.08	66.16	66.01	66.09	40505
2022-08-10	66.38	66.47	66.29	66.37	49093
2022-08-11	66.57	66.69	66.43	66.47	28741
2022-08-12	66.60	66.78	66.53	66.68	13971
2022-08-15	66.70	66.85	66.69	66.83	22292
2022-08-16	66.76	66.94	66.75	66.93	14935
2022-08-17	66.75	66.83	66.64	66.78	29010
2022-08-18	66.83	67.25	66.72	66.85	23974
2022-08-19	66.66	66.68	66.57	66.64	13707
2022-08-22	66.36	66.42	66.23	66.24	43423
2022-08-23	66.27	66.40	66.11	66.23	47780
2022-08-24	66.24	66.34	66.20	66.30	24618
2022-08-25	66.29	66.53	66.29	66.53	31315
2022-08-26	66.59	66.59	65.97	66.07	17238
2022-08-29	65.85	66.04	65.85	65.90	12649
2022-08-30	66.01	66.01	65.68	65.73	95926
2022-08-31	65.82	65.84	65.57	65.63	44842
2022-09-01	65.47	65.66	65.43	65.66	26135
2022-09-02	65.75	65.91	65.43	65.49	133280
2022-09-06	65.53	65.61	65.39	65.45	36814
2022-09-07	65.48	65.82	65.48	65.80	32771
2022-09-08	65.78	65.97	65.70	65.97	21118
2022-09-09	65.97	66.16	65.93	66.04	39094
2022-09-12	66.12	66.26	66.11	66.19	24142
2022-09-13	65.94	65.94	65.52	65.53	21493
2022-09-14	65.55	65.68	65.43	65.57	24133
2022-09-15	65.56	65.66	65.39	65.47	20333
2022-09-16	65.31	65.31	65.14	65.27	100287
2022-09-19	65.09	65.44	65.09	65.39	17084
2022-09-20	65.21	65.23	65.05	65.23	39766
2022-09-21	65.33	65.39	64.87	64.94	15844
2022-09-22	64.88	64.88	64.70	64.73	20636
2022-09-23	64.52	64.52	64.28	64.44	22528
2022-09-26	64.37	64.53	64.20	64.28	139058
2022-09-27	64.37	64.45	64.09	64.19	68215
2022-09-28	64.25	64.64	64.25	64.56	22340
2022-09-29	64.37	64.37	64.16	64.33	53996
2022-09-30	64.28	64.40	64.06	64.15	14583
2022-10-03	64.25	64.64	64.25	64.55	24588
2022-10-04	65.31	65.58	65.31	65.54	16156
2022-10-05	65.33	65.68	65.11	65.54	14733
2022-10-06	65.33	65.38	65.04	65.10	36049
2022-10-07	64.88	64.88	64.19	64.34	63262
2022-10-10	64.38	64.40	64.09	64.24	13890
2022-10-11	64.09	64.40	63.87	64.03	31708
2022-10-12	64.15	64.15	63.84	63.90	36728
2022-10-13	63.26	64.74	63.06	64.62	30003
2022-10-14	64.83	64.85	63.76	63.76	119407
2022-10-17	64.50	64.67	64.39	64.58	39637
2022-10-18	65.11	65.20	64.73	64.97	39138
2022-10-19	64.85	64.91	64.38	64.64	26847
2022-10-20	64.61	64.84	64.15	64.24	68852
2022-10-21	64.28	65.01	64.26	64.97	25505
2022-10-24	65.23	65.44	65.05	65.39	40146
2022-10-25	65.39	65.98	65.39	65.93	26299
2022-10-26	65.95	66.41	65.95	66.02	18930
2022-10-27	66.19	66.43	66.07	66.07	15298
2022-10-28	66.23	66.86	66.23	66.83	50041
2022-10-31	66.74	66.89	66.65	66.77	20605
2022-11-01	67.06	67.06	66.64	66.77	13059
2022-11-02	66.79	67.00	65.97	66.11	21343
2022-11-03	65.71	66.09	65.50	65.84	55003
2022-11-04	66.36	66.51	65.89	66.39	17838
2022-11-07	66.45	66.73	66.31	66.57	18880
2022-11-08	66.56	66.98	66.34	66.72	59238
2022-11-09	66.58	66.69	66.05	66.12	44984
2022-11-10	67.28	67.78	67.16	67.73	57014
2022-11-11	67.78	67.98	67.67	67.97	43634
2022-11-14	67.90	68.07	67.51	67.60	23019
2022-11-15	67.98	68.03	67.62	67.83	30670
2022-11-16	67.81	67.81	67.53	67.66	23143
2022-11-17	67.30	67.44	67.05	67.39	22432
2022-11-18	67.64	67.74	67.45	67.61	19379
2022-11-21	67.61	67.84	67.61	67.82	19545
2022-11-22	68.03	68.25	67.95	68.25	25625
2022-11-23	68.32	68.50	68.21	68.50	14805
2022-11-25	68.36	68.53	68.36	68.46	5106
2022-11-28	68.19	68.32	67.91	67.93	21539
2022-11-29	67.94	68.10	67.87	67.91	15806
2022-11-30	68.02	69.02	67.83	69.02	21421
2022-12-01	69.14	69.14	68.79	69.03	86885
2022-12-02	68.37	69.07	68.26	68.86	22198
2022-12-05	68.41	68.41	67.51	67.53	62612
2022-12-06	67.53	67.63	66.58	66.76	48067
2022-12-07	66.79	67.24	66.78	66.98	31712
2022-12-08	67.17	67.54	67.08	67.43	32771
2022-12-09	65.88	65.94	65.23	65.23	14994
2022-12-12	65.55	66.34	65.44	66.34	15419
2022-12-13	67.80	67.80	66.31	66.88	56929
2022-12-14	66.73	67.12	65.90	66.08	42137
2022-12-15	65.54	65.54	64.63	64.66	30986
2022-12-16	64.06	64.06	63.44	64.06	31102
2022-12-19	63.93	63.99	63.14	63.45	32885
2022-12-20	63.32	63.79	63.27	63.45	153771
2022-12-21	63.98	64.69	63.98	64.69	51858
2022-12-22	64.20	64.20	62.97	63.86	20163
2022-12-23	63.98	64.40	63.65	64.40	69635
2022-12-27	64.31	64.52	64.15	64.36	27791
2022-12-28	64.46	64.61	63.51	63.51	20096
2022-12-29	63.89	64.69	63.89	64.62	32286
2022-12-30	64.17	64.25	63.63	64.01	96519
2023-01-03	64.38	64.55	63.60	64.03	40568
2023-01-04	64.09	64.34	64.09	64.22	13025
2023-01-05	64.17	64.17	64.00	64.11	23823
2023-01-06	64.27	64.47	64.23	64.40	18431
2023-01-09	64.47	64.64	64.38	64.39	29954
2023-01-10	64.35	64.58	64.35	64.58	66970
2023-01-11	64.72	64.72	64.57	64.65	43660
2023-01-12	64.79	64.79	64.59	64.65	132746
2023-01-13	64.56	64.81	64.56	64.80	27850
2023-01-17	64.81	64.85	64.68	64.69	19864
2023-01-18	64.83	64.83	64.41	64.48	59332
2023-01-19	64.33	64.43	64.27	64.37	26487
2023-01-20	64.33	64.54	64.33	64.54	24223
2023-01-23	64.66	64.81	64.61	64.79	20167
2023-01-24	64.87	64.87	64.58	64.72	24858
2023-01-25	64.67	64.79	64.53	64.74	14699
2023-01-26	64.81	64.95	64.74	64.87	17784
2023-01-27	64.81	64.96	64.81	64.94	350122
2023-01-30	64.76	64.94	64.73	64.82	54408
2023-01-31	64.76	64.98	64.76	64.97	38772
2023-02-01	64.86	65.23	64.86	65.20	50079
2023-02-02	65.44	65.78	65.14	65.37	69613
2023-02-03	64.98	65.29	64.76	65.05	27766
2023-02-06	64.61	64.70	64.41	64.60	19884
2023-02-07	64.33	65.12	64.05	65.06	45005
2023-02-08	64.77	64.94	64.44	64.51	19306
2023-02-09	64.90	65.01	63.82	63.96	28619
2023-02-10	63.77	64.22	63.70	64.14	15309
2023-02-13	64.26	64.94	64.19	64.94	33670
2023-02-14	64.66	65.04	64.19	64.66	32710
2023-02-15	64.33	64.97	64.29	64.95	29825
2023-02-16	64.32	64.85	64.26	64.32	20901
2023-02-17	64.16	64.38	63.93	64.32	56398
2023-02-21	63.85	63.85	63.02	63.07	188933
2023-02-22	63.11	63.37	62.81	62.95	38173
2023-02-23	63.28	63.42	62.72	63.28	19552
2023-02-24	62.54	62.85	62.30	62.69	27814
2023-02-27	63.14	63.39	62.61	62.62	38793
2023-02-28	62.64	62.95	62.42	62.42	10063
2023-03-01	62.39	62.57	62.23	62.42	20591
2023-03-02	62.13	62.95	62.03	62.83	23132
2023-03-03	63.12	63.65	62.89	63.63	59380
2023-03-06	63.62	63.83	63.28	63.36	24489
2023-03-07	63.34	63.40	62.33	62.43	81494
2023-03-08	62.50	62.60	62.08	62.56	39497
2023-03-09	62.47	62.58	61.15	61.35	38074
2023-03-10	61.11	61.13	59.71	59.93	19913
2023-03-13	59.16	59.97	58.84	59.32	31009
2023-03-14	60.24	60.61	59.75	60.26	88408
2023-03-15	59.29	59.33	58.69	59.28	28500
2023-03-16	59.02	60.32	58.96	60.15	36253
2023-03-17	59.87	59.87	59.00	59.24	70285
2023-03-20	59.52	60.10	59.52	60.07	19410
2023-03-21	60.68	60.83	60.39	60.77	13358
2023-03-22	60.73	60.78	59.46	59.54	45173
2023-03-23	59.80	60.25	58.95	59.44	33428
2023-03-24	59.11	59.83	58.81	59.82	40514
2023-03-27	60.36	60.52	60.09	60.28	30500
2023-03-28	60.19	60.55	60.19	60.31	30415
2023-03-29	60.93	61.24	60.85	61.24	41752
2023-03-30	61.58	61.63	61.25	61.44	38496
2023-03-31	61.81	62.41	61.76	62.30	55541
2023-04-03	62.23	62.54	62.05	62.40	47175
2023-04-04	62.54	62.54	61.54	61.69	17008
2023-04-05	61.52	61.66	61.42	61.65	21807
2023-04-06	61.52	61.72	61.42	61.63	33805
2023-04-10	61.35	61.96	61.35	61.92	58237
2023-04-11	61.99	62.47	61.99	62.23	17702
2023-04-12	62.55	62.60	62.00	62.16	21805
2023-04-13	62.17	62.63	61.99	62.50	94129
2023-04-14	62.47	62.76	62.02	62.30	30611
2023-04-17	62.31	62.68	62.19	62.64	22960
2023-04-18	62.94	62.94	62.56	62.76	55774
2023-04-19	62.49	62.76	62.47	62.68	34729
2023-04-20	62.34	62.65	62.31	62.48	32407
2023-04-21	62.55	62.57	62.19	62.47	34558
2023-04-24	62.49	62.62	62.40	62.56	16830
2023-04-25	62.24	62.24	61.60	61.65	53654
2023-04-26	61.45	61.50	60.92	60.98	27262
2023-04-27	61.19	61.95	61.14	61.91	39242
2023-04-28	62.08	62.54	62.08	62.50	22746
2023-05-01	62.43	62.86	62.38	62.59	45484
2023-05-02	62.41	62.41	61.27	61.79	23917
2023-05-03	61.92	62.17	61.40	61.59	18824
2023-05-04	61.25	61.33	60.74	60.85	33417
2023-05-05	61.33	61.96	61.33	61.78	30690
2023-05-08	61.89	61.89	61.59	61.74	23621
2023-05-09	61.48	61.69	61.29	61.58	25485
2023-05-10	61.90	61.90	60.99	61.48	53668
2023-05-11	61.42	61.42	61.05	61.25	39324
2023-05-12	61.44	61.55	60.94	61.28	26783
2023-05-15	61.37	61.62	61.16	61.53	17967
2023-05-16	61.40	61.40	60.76	60.79	26036
2023-05-17	61.04	61.50	60.86	61.42	51744
2023-05-18	61.32	61.92	61.25	61.86	50198
2023-05-19	62.00	62.08	61.56	61.73	29616
2023-05-22	61.74	61.95	61.55	61.73	26243
2023-05-23	61.43	61.62	61.04	61.07	27325
2023-05-24	60.79	60.79	60.42	60.48	46169
2023-05-25	60.48	60.61	60.09	60.49	41138
2023-05-26	60.50	60.95	60.50	60.88	15735
2023-05-30	60.97	60.97	60.58	60.72	21036
2023-05-31	60.40	60.40	59.95	60.13	88605
2023-06-01	60.34	60.82	60.07	60.75	117088
2023-06-02	60.75	61.08	60.67	60.92	136472
2023-06-05	60.96	60.99	60.88	60.99	47162
2023-06-06	60.92	61.03	60.91	61.00	68262
2023-06-07	61.03	61.27	61.03	61.10	100802
2023-06-08	61.09	61.16	61.04	61.11	40064
2023-06-09	61.01	61.06	60.96	60.99	50218
2023-06-12	61.10	61.15	60.99	61.13	57263
2023-06-13	61.17	61.29	61.05	61.25	31457
2023-06-14	61.29	61.34	61.11	61.24	241834
2023-06-15	61.21	61.49	61.21	61.49	51324
2023-06-16	61.46	61.53	61.40	61.49	31738
2023-06-20	61.35	61.38	61.28	61.38	21796
2023-06-21	61.26	61.39	61.17	61.36	24348
2023-06-22	61.28	61.32	61.21	61.32	26403
2023-06-23	61.26	61.26	61.15	61.15	43772
2023-06-26	61.18	61.38	61.17	61.38	10883
2023-06-27	61.31	61.46	61.29	61.45	16152
2023-06-28	61.38	61.52	61.34	61.46	21192
2023-06-29	61.38	61.60	61.38	61.56	27044
2023-06-30	61.56	61.73	61.56	61.61	61304
2023-07-03	61.59	61.84	61.59	61.84	11274
2023-07-05	61.49	61.62	61.28	61.62	179126
2023-07-06	60.93	60.99	60.61	60.89	18272
2023-07-07	60.84	61.50	60.84	61.02	26668
2023-07-10	60.82	61.46	60.82	61.27	21070
2023-07-11	61.41	61.98	61.41	61.91	31765
2023-07-12	62.38	62.39	62.13	62.15	36226
2023-07-13	62.34	62.56	62.30	62.49	22791
2023-07-14	62.46	62.46	62.07	62.20	23117
2023-07-17	62.06	62.57	62.06	62.39	19653
2023-07-18	62.35	62.90	62.35	62.69	43849
2023-07-19	62.76	63.09	62.76	62.98	29199
2023-07-20	62.93	63.06	62.81	63.01	20964
2023-07-21	63.17	63.28	63.01	63.12	16296
2023-07-24	63.11	63.26	63.11	63.16	71883
2023-07-25	62.99	63.43	62.99	63.21	25583
2023-07-26	63.09	63.52	63.09	63.37	55455
2023-07-27	63.59	63.62	62.84	62.84	18166
2023-07-28	63.29	63.31	62.90	63.09	26489
2023-07-31	63.15	63.31	63.04	63.18	50333
2023-08-01	62.99	63.19	62.93	63.19	47774
2023-08-02	62.73	62.87	62.49	62.66	43388
2023-08-03	62.45	62.59	62.22	62.32	22598
2023-08-04	62.49	62.79	62.02	62.08	25940
2023-08-07	62.26	62.69	62.26	62.60	19049
2023-08-08	62.11	62.31	61.74	62.27	25976
2023-08-09	62.25	62.44	62.05	62.12	61514
2023-08-10	62.39	62.71	61.96	62.08	27966
2023-08-11	61.91	62.29	61.91	62.11	18205
2023-08-14	62.00	62.19	61.91	62.17	13695
2023-08-15	61.85	61.85	61.32	61.32	26996
2023-08-16	61.35	61.61	61.11	61.11	67500
2023-08-17	61.26	61.28	60.55	60.61	14879
2023-08-18	60.30	60.78	60.30	60.70	10061
2023-08-21	60.75	60.81	60.33	60.71	25026
2023-08-22	60.76	60.82	60.43	60.47	32073
2023-08-23	60.52	60.97	60.52	60.97	17122
2023-08-24	60.97	61.26	60.33	60.42	15635
2023-08-25	60.58	60.93	60.27	60.76	22798
2023-08-28	60.93	61.25	60.93	61.13	50470
2023-08-29	61.10	61.79	61.10	61.74	15304
2023-08-30	61.71	62.00	61.71	61.89	53306
2023-08-31	62.03	62.03	61.73	61.73	14023
2023-09-01	62.04	62.19	61.82	61.97	28961
2023-09-05	61.84	61.84	61.16	61.20	35949
2023-09-06	61.09	61.16	60.80	60.96	37957
2023-09-07	60.76	60.96	60.57	60.72	106770
2023-09-08	60.90	61.03	60.78	60.87	51620
2023-09-11	61.00	61.03	60.98	61.03	300
2023-09-12	60.87	61.14	60.83	60.87	26366
2023-09-13	60.92	60.92	60.60	60.70	22930
2023-09-14	61.05	61.36	61.04	61.34	12244
2023-09-15	61.20	61.20	60.74	60.78	18858
2023-09-18	60.75	60.93	60.66	60.76	24574
2023-09-19	60.70	60.78	60.42	60.65	20359
2023-09-20	60.82	61.08	60.44	60.44	23102
2023-09-21	60.14	60.14	59.51	59.53	33594
2023-09-22	59.61	59.71	59.35	59.36	13529
2023-09-25	59.29	59.54	59.25	59.52	22458
2023-09-26	59.19	59.28	58.67	58.71	64375
2023-09-27	58.85	58.95	58.42	58.74	25703
2023-09-28	58.73	59.30	58.73	59.18	22369
2023-09-29	59.41	59.46	58.72	58.92	34154
2023-10-02	58.69	58.69	57.97	58.23	19652
2023-10-03	57.89	58.14	57.47	57.62	37044
2023-10-04	57.69	58.04	57.33	57.94	45100
2023-10-05	57.92	58.03	57.53	57.81	76074
2023-10-06	57.53	58.56	57.31	58.30	35764
2023-10-09	58.16	58.85	58.16	58.78	14684
2023-10-10	58.96	59.49	58.96	59.18	18920
2023-10-11	59.15	59.17	58.77	59.16	14280
2023-10-12	59.22	59.22	58.17	58.51	30148
2023-10-13	58.68	58.76	58.18	58.31	34661
2023-10-16	58.60	59.13	58.51	58.98	27662
2023-10-17	58.69	59.58	58.69	59.30	38001
2023-10-18	59.07	59.07	58.38	58.52	20746
2023-10-19	58.38	58.52	57.72	57.91	27432
2023-10-20	57.69	57.72	57.13	57.19	14464
2023-10-23	56.93	57.27	56.70	56.70	26825
2023-10-24	57.02	57.31	56.90	57.08	31337
2023-10-25	56.84	56.97	56.55	56.67	42489
2023-10-26	56.49	56.94	56.49	56.55	30453
2023-10-27	56.55	56.55	55.78	55.89	58767
2023-10-30	56.14	56.47	55.94	56.38	37959
2023-10-31	56.47	56.89	56.47	56.80	81309
2023-11-01	56.92	57.14	56.65	57.09	40123
2023-11-02	57.20	57.36	57.20	57.31	79096
2023-11-03	57.43	57.60	57.43	57.51	75379
2023-11-06	57.52	57.54	57.47	57.48	28654
2023-11-07	57.47	57.55	57.46	57.46	80354
2023-11-08	57.42	57.46	57.32	57.40	62420
2023-11-09	57.43	57.46	57.30	57.31	41178
2023-11-10	57.35	57.52	57.34	57.48	31873
2023-11-13	57.45	57.55	57.45	57.53	78626
2023-11-14	57.64	57.88	57.64	57.83	32114
2023-11-15	57.84	57.97	57.83	57.88	70381
2023-11-16	57.87	57.92	57.83	57.90	21445
2023-11-17	57.89	57.96	57.89	57.94	42172
2023-11-20	57.90	58.05	57.90	57.99	26523
2023-11-21	57.96	58.05	57.96	58.01	80920
2023-11-22	58.01	58.11	58.01	58.06	37473
2023-11-24	58.06	58.15	58.06	58.14	21002
2023-11-27	58.18	58.18	58.11	58.13	51807
2023-11-28	58.10	58.21	58.07	58.13	30523
2023-11-29	58.13	58.25	58.07	58.07	36073
2023-11-30	58.12	58.30	58.11	58.25	40608
2023-12-01	58.22	58.45	58.22	58.41	50702
2023-12-04	58.14	58.52	58.14	58.52	22570
2023-12-05	58.20	58.20	57.92	57.99	27380
2023-12-06	58.15	58.37	57.94	58.02	31712
2023-12-07	58.07	58.29	58.01	58.21	52644
2023-12-08	58.15	58.46	58.11	58.39	36194
2023-12-11	58.42	58.89	58.42	58.87	43544
2023-12-12	58.87	59.11	58.72	59.06	28827
2023-12-13	59.03	60.04	58.99	60.02	42905
2023-12-14	60.38	60.77	60.27	60.45	46796
2023-12-15	60.44	60.44	59.94	60.03	18057
2023-12-18	60.19	60.23	60.03	60.19	40586
2023-12-19	60.34	60.69	60.34	60.69	61316
2023-12-20	60.39	60.64	59.60	59.62	28264
2023-12-21	59.92	60.29	59.82	60.29	32401
2023-12-22	60.37	60.67	60.28	60.46	35216
2023-12-26	60.57	60.94	60.52	60.81	21632
2023-12-27	60.75	60.87	60.70	60.81	24113
2023-12-28	60.87	61.06	60.87	61.06	24671
2023-12-29	60.83	60.95	60.62	60.68	28028
2024-01-02	60.49	60.94	60.49	60.73	39527
2024-01-03	60.48	60.53	60.03	60.06	35245
2024-01-04	60.01	60.35	60.01	60.03	25404
2024-01-05	59.88	60.41	59.87	60.00	17737
2024-01-08	60.02	60.70	59.99	60.65	18912
2024-01-09	60.36	60.50	60.28	60.40	30107
2024-01-10	60.38	60.62	60.30	60.50	21260
2024-01-11	60.31	60.31	59.80	60.26	36383
2024-01-12	60.39	60.55	60.11	60.26	14173
2024-01-16	59.98	60.09	59.77	59.90	25237
2024-01-17	59.59	59.83	59.39	59.53	21028
2024-01-18	59.67	60.00	59.46	59.91	28434
2024-01-19	60.02	60.42	59.77	60.31	24848
2024-01-22	60.46	60.80	60.46	60.64	41998
2024-01-23	60.65	60.88	60.50	60.70	84117
2024-01-24	60.86	60.99	60.36	60.37	75823
2024-01-25	60.65	60.89	60.52	60.88	37719
2024-01-26	60.92	61.11	60.87	60.93	25801
2024-01-29	60.88	61.32	60.85	61.28	25603
2024-01-30	61.13	61.56	61.13	61.46	30506
2024-01-31	61.43	61.47	60.72	60.72	36031
2024-02-01	60.89	61.51	60.62	61.44	34385
2024-02-02	61.28	61.74	61.09	61.46	20926
2024-02-05	61.14	61.18	60.80	60.97	43650
2024-02-06	61.07	61.27	61.05	61.27	25195
2024-02-07	61.47	61.68	61.32	61.53	66617
2024-02-08	61.61	61.64	61.39	61.63	37982
2024-02-09	61.59	61.78	61.49	61.75	19473
2024-02-12	61.73	62.24	61.73	62.07	30334
2024-02-13	61.33	61.44	60.84	61.22	59337
2024-02-14	61.49	61.85	61.35	61.76	114336
2024-02-15	61.97	62.55	61.97	62.46	89746
2024-02-16	62.29	62.62	62.20	62.21	17154
2024-02-20	61.97	62.22	61.97	62.07	54995
2024-02-21	61.96	62.21	61.90	62.20	35603
2024-02-22	62.60	63.10	62.55	62.96	18905
2024-02-23	63.04	63.33	63.04	63.18	18300
2024-02-26	63.10	63.29	62.98	62.98	51324
2024-02-27	63.03	63.22	63.01	63.17	56193
2024-02-28	63.14	63.38	63.14	63.28	13778
2024-02-29	63.52	63.62	63.29	63.49	8404
2024-03-01	63.48	63.86	63.36	63.81	28581
2024-03-04	63.83	64.18	63.83	64.03	12079
2024-03-05	63.84	64.10	63.53	63.72	9547
2024-03-06	64.00	64.32	64.00	64.13	20933
2024-03-07	64.43	64.67	64.43	64.58	17072
2024-03-08	64.75	64.81	64.33	64.38	13174
2024-03-11	64.29	64.38	63.96	64.37	10380
2024-03-12	64.37	64.67	64.27	64.60	9976
2024-03-13	64.63	64.86	64.60	64.67	9241
2024-03-14	64.56	64.56	63.94	64.24	22109
2024-03-15	63.83	64.24	63.83	64.09	12861
2024-03-18	64.23	64.43	64.20	64.23	12363
2024-03-19	64.16	64.66	64.16	64.64	15480
2024-03-20	64.57	65.18	64.57	65.14	12766
2024-03-21	65.33	65.71	65.33	65.55	6099
2024-03-22	65.57	65.57	65.22	65.22	12576
2024-03-25	65.07	65.31	64.98	64.98	15232
2024-03-26	65.17	65.31	65.00	65.06	19411
2024-03-27	65.34	65.90	65.34	65.87	10993
2024-03-28	65.94	66.19	65.94	65.95	15709
2024-04-01	66.12	66.12	65.63	65.63	10562
2024-04-02	65.27	65.27	65.02	65.18	6738
2024-04-03	65.09	65.39	65.07	65.24	14437
2024-04-04	65.61	65.66	64.53	64.55	10268
2024-04-05	64.90	65.09	64.89	64.96	8348
2024-04-08	65.06	65.26	65.06	65.20	5329
2024-04-09	65.30	65.30	64.72	65.22	11366
2024-04-10	64.32	64.64	64.20	64.36	3506
2024-04-11	64.32	64.33	63.87	64.16	10279
2024-04-12	63.86	63.91	63.14	63.33	10378
2024-04-15	63.77	63.92	62.61	62.73	19096
2024-04-16	62.63	62.68	62.36	62.45	22253
2024-04-17	62.65	62.69	62.13	62.33	12821
2024-04-18	62.38	62.67	62.16	62.28	13050
2024-04-19	62.37	62.55	62.29	62.47	11722
2024-04-22	62.70	63.29	62.59	62.92	12711
2024-04-23	63.07	63.62	63.07	63.46	13541
2024-04-24	63.58	63.61	63.33	63.61	14995
2024-04-25	63.22	63.52	62.87	63.44	10967
2024-04-26	63.37	63.64	63.37	63.45	18039
2024-04-29	63.77	63.82	63.57	63.79	10994
2024-04-30	63.46	63.46	62.90	62.90	12551
2024-05-01	62.68	63.45	62.64	62.78	12301
2024-05-02	63.23	63.28	62.77	63.12	9527
2024-05-03	63.49	63.63	63.45	63.56	6290
2024-05-06	63.97	64.13	63.87	64.12	16816
2024-05-07	64.32	64.46	64.29	64.32	7374
2024-05-08	64.10	64.38	64.10	64.38	11387
2024-05-09	64.41	64.84	64.34	64.81	9618
2024-05-10	64.98	65.03	64.92	64.98	9684
2024-05-13	65.19	65.25	64.74	64.78	8597
2024-05-14	64.92	65.09	64.76	65.01	10031
2024-05-15	65.41	65.60	65.41	65.60	8763
2024-05-16	65.61	65.70	65.51	65.52	5972
2024-05-17	65.55	65.65	65.45	65.65	18385
2024-05-20	65.55	65.78	65.52	65.53	13052
2024-05-21	65.47	65.58	65.36	65.56	15441
2024-05-22	65.37	65.59	65.18	65.29	11038
2024-05-23	65.34	65.45	64.46	64.52	13271
2024-05-24	64.72	65.03	64.72	64.97	13494
2024-05-28	64.81	64.84	64.27	64.38	14833
2024-05-29	63.79	63.88	63.66	63.71	13414
2024-05-30	63.81	64.04	63.73	63.92	12266
2024-05-31	64.09	64.68	63.78	64.68	21723
2024-06-03	64.81	64.81	63.82	64.31	22226
2024-06-04	64.16	64.31	63.97	64.15	10104
2024-06-05	64.38	64.54	64.22	64.53	2927
2024-06-06	64.41	64.60	64.25	64.31	20323
2024-06-07	64.05	64.39	64.05	64.19	9928
2024-06-10	63.97	64.39	63.96	64.39	9519
2024-06-11	64.03	64.11	63.78	64.10	15322
2024-06-12	64.61	64.68	64.25	64.38	12739
2024-06-13	64.17	64.22	63.80	64.22	14806
2024-06-14	63.79	63.79	63.46	63.71	5613
2024-06-17	63.72	64.33	63.57	64.33	7971
2024-06-18	64.23	64.54	64.23	64.52	6878
2024-06-20	64.40	64.67	64.40	64.59	20618
2024-06-21	64.49	64.68	64.45	64.57	39494
2024-06-24	64.68	65.21	64.68	64.95	8983
2024-06-25	65.01	65.01	64.37	64.54	28022
2024-06-26	64.26	64.34	64.08	64.31	41111
2024-06-27	64.26	64.35	64.17	64.35	6610
2024-06-28	64.40	64.65	64.04	64.26	25657
2024-07-01	64.49	64.49	63.80	63.83	7104
2024-07-02	63.73	64.10	63.73	64.10	5401
2024-07-03	64.17	64.36	64.07	64.17	7411
2024-07-05	64.03	64.13	63.76	64.10	7704
2024-07-08	64.18	64.30	64.06	64.16	20740
2024-07-09	64.20	64.23	64.00	64.02	7836
2024-07-10	64.09	64.52	64.06	64.52	11499
2024-07-11	64.80	65.28	64.80	65.25	12300
2024-07-12	65.54	65.97	65.54	65.70	7341
2024-07-15	65.88	66.12	65.77	65.91	13397
2024-07-16	66.43	66.86	66.43	66.86	11450
2024-07-17	66.49	66.96	66.48	66.49	25571
2024-07-18	66.40	66.91	65.91	65.94	6871
2024-07-19	66.16	66.16	65.48	65.57	6168
2024-07-22	65.77	66.14	65.51	66.14	8019
2024-07-23	66.01	66.15	65.82	65.86	12063
2024-07-24	65.69	65.69	65.05	65.10	13229
2024-07-25	65.14	66.05	65.14	65.27	13497
2024-07-26	65.82	66.35	65.82	66.14	4437
2024-07-29	66.40	66.40	66.06	66.20	9710
2024-07-30	66.51	66.67	66.27	66.47	10438
2024-07-31	66.80	67.06	66.64	66.84	4220
2024-08-01	66.98	66.98	65.80	66.15	9240
2024-08-02	65.50	65.51	64.58	65.04	10670
2024-08-05	63.67	64.05	63.31	63.50	11708
2024-08-06	63.72	64.89	63.72	64.16	17793
2024-08-07	64.99	65.07	63.71	63.75	9444
2024-08-08	63.95	64.93	63.95	64.89	18802
2024-08-09	64.96	65.06	64.71	65.01	19648
2024-08-12	65.00	65.02	64.67	64.70	9657
2024-08-13	65.04	65.48	64.90	65.42	12390
2024-08-14	65.58	65.79	65.51	65.70	26460
2024-08-15	66.23	66.58	66.21	66.43	14667
2024-08-16	66.37	66.67	66.37	66.61	7378
2024-08-19	66.84	67.08	66.77	67.08	5452
2024-08-20	67.06	67.14	66.78	66.88	11630
2024-08-21	67.12	67.41	67.12	67.38	7141
2024-08-22	67.53	67.53	67.14	67.14	5903
2024-08-23	67.66	67.98	67.54	67.93	9301
2024-08-26	68.22	68.32	67.89	67.89	15246
2024-08-27	67.86	67.96	67.76	67.93	12380
2024-08-28	67.88	68.04	67.55	67.74	10505
2024-08-29	68.00	68.44	67.80	67.98	6006
2024-08-30	68.15	68.59	67.98	68.59	19653
2024-09-03	68.24	68.41	67.48	67.57	12012
2024-09-04	67.69	67.87	67.38	67.58	11843
2024-09-05	67.56	67.56	66.84	67.05	11211
2024-09-06	67.40	67.40	66.34	66.37	6975
2024-09-09	66.71	67.11	66.71	66.96	2438
2024-09-10	66.92	66.98	66.67	66.95	13239
2024-09-11	66.68	66.96	65.79	66.95	13828
2024-09-12	66.94	67.35	66.68	67.32	8746
2024-09-13	67.65	68.05	67.62	67.98	17886
2024-09-16	68.36	68.50	68.22	68.48	23601
2024-09-17	68.56	68.94	68.45	68.54	7617
2024-09-18	68.64	68.80	68.37	68.41	3036
2024-09-19	68.93	69.43	68.93	69.16	12643
2024-09-20	68.91	68.99	68.68	68.97	6470
2024-09-23	69.14	69.37	69.14	69.37	9097
2024-09-24	69.37	69.44	69.26	69.37	11063
2024-09-25	69.17	69.26	68.98	68.99	6224
2024-09-26	69.27	69.59	69.27	69.41	14616
2024-09-27	69.99	69.99	69.58	69.65	9588
2024-09-30	69.55	69.81	69.27	69.79	14194
2024-10-01	69.94	69.94	69.32	69.54	8130
2024-10-02	69.54	69.65	69.51	69.54	8768
2024-10-03	69.29	69.41	69.05	69.26	9221
2024-10-04	69.76	69.76	69.38	69.67	4603
2024-10-07	69.43	69.47	68.96	69.14	20871
2024-10-08	69.16	69.41	69.11	69.31	14297
2024-10-09	69.23	69.87	69.23	69.83	15524
2024-10-10	69.66	69.70	69.47	69.65	7945
2024-10-11	69.71	70.39	69.71	70.39	7297
2024-10-14	70.34	70.87	70.34	70.81	18277
2024-10-15	70.79	71.14	70.45	70.48	10613
2024-10-16	70.80	71.01	70.80	70.94	5845
2024-10-17	71.10	71.10	70.89	70.93	13305
2024-10-18	71.06	71.15	70.92	71.10	5018
2024-10-21	71.01	71.06	70.47	70.52	6469
2024-10-22	70.23	70.29	70.07	70.23	2986
2024-10-23	70.08	70.08	69.68	69.94	5470
2024-10-24	70.07	70.17	69.91	69.95	3394
2024-10-25	70.09	70.09	69.58	69.64	3338
2024-10-28	70.03	70.04	69.89	69.93	3409
2024-10-29	69.57	69.93	69.57	69.73	4568
2024-10-30	69.75	69.98	69.61	69.61	7550
2024-10-31	69.40	69.42	68.93	69.04	14352
2024-11-01	69.27	69.46	68.96	68.96	21450
2024-11-04	69.09	69.16	68.89	69.12	8815
2024-11-05	69.09	69.79	69.09	69.79	18069
2024-11-06	71.57	71.84	71.31	71.82	4538
2024-11-07	71.88	71.90	71.65	71.65	3947
2024-11-08	71.74	72.34	71.74	72.24	4443
2024-11-11	72.55	72.98	72.55	72.66	4493
2024-11-12	72.59	72.59	72.19	72.31	4023
2024-11-13	72.31	72.62	72.26	72.31	25573
2024-11-14	72.26	72.26	71.62	71.65	18022
2024-11-15	71.45	71.45	71.07	71.22	27383
2024-11-18	71.26	71.56	71.26	71.41	3708
2024-11-19	70.93	71.47	70.88	71.38	20627
2024-11-20	71.41	71.60	71.11	71.59	4650
2024-11-21	71.74	72.62	71.74	72.52	4151
2024-11-22	72.63	73.21	72.63	73.21	13075
2024-11-25	73.62	73.89	73.62	73.66	6383
2024-11-26	73.71	73.79	73.45	73.78	10254
2024-11-27	74.07	74.07	73.65	73.65	7104
2024-11-29	73.85	73.99	73.85	73.91	4860
2024-12-02	73.48	73.61	73.45	73.52	4722
2024-12-03	73.31	73.42	73.22	73.31	6371
2024-12-04	73.22	73.32	73.09	73.32	5603
2024-12-05	73.25	73.28	73.07	73.08	6829
2024-12-06	73.25	73.35	72.94	73.02	11337
2024-12-09	73.11	73.11	72.42	72.42	4139
2024-12-10	72.32	72.33	71.84	71.94	4081
2024-12-11	72.16	72.27	72.08	72.10	12434
2024-12-12	71.91	71.99	71.69	71.75	8098
2024-12-13	71.65	71.65	71.36	71.41	5319
2024-12-16	71.39	71.62	71.28	71.28	6608
2024-12-17	70.77	70.97	70.57	70.71	9459
2024-12-18	70.64	70.79	68.62	68.76	10737
2024-12-19	69.01	69.01	68.66	68.71	7291
2024-12-20	68.42	69.75	68.42	69.35	19112
2024-12-23	69.22	69.60	68.88	69.60	6398
2024-12-24	69.59	70.09	69.59	70.09	1697
2024-12-26	69.80	70.14	69.80	70.14	4886
2024-12-27	70.06	70.11	69.35	69.62	5744
2024-12-30	68.90	69.29	68.52	69.06	16698
2024-12-31	69.28	69.36	68.86	68.94	15038
2025-01-02	69.33	69.49	68.60	68.94	4027
2025-01-03	69.14	69.54	68.91	69.43	17013
2025-01-06	69.78	69.94	69.27	69.27	11960
2025-01-07	69.68	69.68	68.84	69.03	15432
2025-01-08	68.78	69.31	68.59	69.23	9184
2025-01-10	68.55	68.56	68.03	68.15	18373
2025-01-13	67.77	68.58	67.77	68.58	8203
2025-01-14	68.85	69.31	68.73	69.20	9187
2025-01-15	70.19	70.19	69.88	69.99	11886
2025-01-16	70.07	70.63	70.07	70.60	12851
2025-01-17	71.02	71.17	70.95	71.00	6768
2025-01-21	71.47	71.77	71.47	71.74	7859
2025-01-22	71.88	71.89	71.55	71.55	11011
2025-01-23	71.53	71.81	71.35	71.81	14973
2025-01-24	71.85	71.96	71.69	71.75	10000
2025-01-27	71.13	71.71	71.13	71.71	15442
2025-01-28	71.47	71.81	71.43	71.52	4718
2025-01-29	71.57	71.66	71.27	71.38	8285
2025-01-30	71.64	72.23	71.64	72.04	10314
2025-01-31	72.08	72.22	71.51	71.53	4594
2025-02-03	70.51	71.41	70.38	71.25	8872
2025-02-04	71.11	71.40	71.11	71.30	6686
2025-02-05	71.25	71.71	71.25	71.66	19988
2025-02-06	71.99	71.99	71.31	71.60	7058
2025-02-07	71.59	71.70	71.16	71.18	8147
2025-02-10	71.19	71.44	71.19	71.41	4405
2025-02-11	71.12	71.36	71.04	71.29	12605
2025-02-12	70.71	71.09	70.66	70.92	7005
2025-02-13	71.09	71.57	71.09	71.57	5541
2025-02-14	71.68	71.68	71.39	71.43	4176
2025-02-18	71.61	71.78	71.58	71.78	4294
2025-02-19	71.77	71.91	71.62	71.91	10004
2025-02-20	71.34	71.49	71.13	71.47	7885
2025-02-21	71.30	71.30	70.43	70.48	9409
2025-02-24	70.65	70.81	70.53	70.53	7270
2025-02-25	70.51	70.70	70.32	70.61	3127
2025-02-26	70.74	70.99	70.39	70.39	12265
2025-02-27	70.46	70.60	69.90	69.90	11655
2025-02-28	70.11	70.93	69.83	70.93	9525
2025-03-03	71.36	71.36	69.90	70.13	7509
2025-03-04	69.70	69.73	68.78	68.93	12333
2025-03-05	68.83	69.61	68.68	69.55	7262
2025-03-06	68.69	69.25	68.44	68.73	11098
2025-03-07	68.45	69.37	68.14	69.21	10161
2025-03-10	68.41	68.95	67.61	68.05	11443
2025-03-11	67.82	67.82	66.99	67.28	9293
2025-03-12	67.62	67.62	66.77	67.04	9714
2025-03-13	67.03	67.03	66.25	66.28	4486
2025-03-14	66.72	67.55	66.72	67.53	7930
2025-03-17	67.81	68.71	67.81	68.51	10395
2025-03-18	68.19	68.21	67.91	68.05	24237
2025-03-19	68.23	68.76	68.21	68.63	9009
2025-03-20	68.32	68.73	68.32	68.35	4455
2025-03-21	67.82	68.05	67.72	68.03	3451
2025-03-24	68.70	69.19	68.70	69.08	8623
2025-03-25	69.16	69.22	68.77	69.01	11685
2025-03-26	69.15	69.45	68.84	69.11	7741
2025-03-27	68.75	69.11	68.73	68.87	10200
2025-03-28	68.67	68.81	67.78	67.93	4461
2025-03-31	67.44	68.60	67.44	68.51	5860
2025-04-01	68.19	68.73	67.87	68.54	6131
2025-04-02	68.33	69.19	68.33	69.07	14424
2025-04-03	67.07	67.55	66.20	66.26	39438
2025-04-04	64.70	64.70	62.39	62.45	40553
2025-04-07	60.77	63.85	60.03	61.85	26351
2025-04-08	63.27	63.68	60.24	60.86	19282
2025-04-09	60.48	65.50	60.17	65.16	8579
2025-04-10	64.06	64.06	62.27	63.42	8491
2025-04-11	63.21	64.43	62.94	64.36	4343
2025-04-14	65.14	65.41	64.75	65.25	10022
2025-04-15	65.40	65.49	64.95	65.00	9890
2025-04-16	64.65	65.04	63.74	64.18	8498
2025-04-17	64.50	65.02	64.36	64.60	6634
2025-04-21	64.08	64.08	62.54	63.20	9938
2025-04-22	63.98	64.74	63.98	64.74	10948
2025-04-23	66.39	66.40	65.06	65.32	16695
2025-04-24	65.45	66.28	65.45	66.26	26910
2025-04-25	65.91	66.10	65.65	66.01	9045
2025-04-28	66.39	66.51	65.75	66.19	14066
2025-04-29	66.19	66.83	66.14	66.79	9331
2025-04-30	66.08	66.86	65.49	66.71	17817
2025-05-01	66.71	67.14	66.53	66.70	6924
2025-05-02	67.59	67.86	67.45	67.80	9785
2025-05-05	67.34	67.88	67.30	67.62	13592
2025-05-06	67.05	67.44	67.05	67.21	6342
2025-05-07	67.39	67.71	67.33	67.60	10183
2025-05-08	67.89	68.70	67.87	67.96	7770
2025-05-09	68.28	68.28	67.85	68.01	5614
2025-05-12	69.52	69.69	69.14	69.69	7547
2025-05-13	69.87	69.92	69.73	69.73	4755
2025-05-14	69.52	69.52	69.19	69.35	9751
2025-05-15	69.31	70.04	69.28	70.03	5702
2025-05-16	70.19	70.75	70.14	70.75	8432
2025-05-19	70.19	70.78	70.19	70.78	9563
2025-05-20	70.56	70.75	70.33	70.60	8183
2025-05-21	70.02	70.02	69.11	69.15	6457
2025-05-22	68.79	69.24	68.56	68.92	4258
2025-05-23	68.21	68.82	68.21	68.64	3015
2025-05-27	69.38	69.89	69.22	69.89	9292
2025-05-28	69.74	69.81	69.14	69.14	12098
2025-05-29	69.26	69.45	68.92	69.45	10315
2025-05-30	69.18	69.49	69.13	69.49	7790
2025-06-02	69.36	69.59	68.68	69.59	6098
2025-06-03	69.35	70.02	69.25	69.91	3494
2025-06-04	70.01	70.12	69.78	69.79	10346
2025-06-05	69.65	69.85	69.55	69.55	5073
2025-06-06	70.04	70.25	70.04	70.18	10764
2025-06-09	70.13	70.20	69.76	69.99	6226
2025-06-10	69.99	70.24	69.99	70.11	5287
2025-06-11	70.06	70.21	69.81	70.04	4844
2025-06-12	69.66	70.13	69.66	70.13	11131
2025-06-13	69.68	69.92	69.21	69.30	6530
2025-06-16	69.72	70.06	69.72	69.81	4599
2025-06-17	69.68	69.71	69.20	69.20	8881
2025-06-18	69.48	69.62	69.20	69.20	13275
2025-06-20	69.68	69.68	69.21	69.44	20198
2025-06-23	69.53	69.94	69.15	69.94	13594
2025-06-24	70.27	70.65	70.27	70.49	3786
2025-06-25	70.15	70.17	70.01	70.01	1592
2025-06-26	70.38	70.60	70.30	70.60	5283
2025-06-27	70.67	71.07	70.61	70.94	13624
2025-06-30	70.97	71.29	70.96	71.29	10752
2025-07-01	71.30	72.00	71.29	71.95	10420
2025-07-02	71.80	72.02	71.58	72.02	24842
2025-07-03	72.30	72.47	72.25	72.36	10690
2025-07-07	72.22	72.33	71.62	71.92	21413
2025-07-08	71.87	72.09	71.87	71.98	28030
2025-07-09	72.06	72.16	71.78	72.16	34791
2025-07-10	72.31	72.52	72.31	72.39	7081
2025-07-11	71.86	71.86	71.70	71.81	4440
2025-07-14	71.68	72.01	71.68	72.01	2497
2025-07-15	71.54	71.54	71.02	71.03	7788
2025-07-16	70.96	71.30	70.86	71.27	6352
2025-07-17	71.61	71.89	71.46	71.89	7470
2025-07-18	72.18	72.18	71.79	71.88	3496
2025-07-21	72.08	72.16	71.65	71.65	12030
2025-07-22	72.09	72.39	71.95	72.38	6746
2025-07-23	72.64	72.81	72.50	72.81	4649
2025-07-24	72.70	72.97	72.60	72.64	7969
2025-07-25	72.63	73.07	72.63	73.07	7445
2025-07-28	72.97	72.97	72.62	72.64	7794
2025-07-29	72.79	72.79	72.50	72.59	4550
2025-07-30	72.57	72.65	71.86	72.14	4648
2025-07-31	71.91	72.20	71.56	71.65	11235
2025-08-01	71.12	71.12	70.63	70.96	4481
2025-08-04	71.42	71.82	71.42	71.82	3431
2025-08-05	71.94	71.97	71.61	71.63	4485
2025-08-06	71.67	71.77	71.54	71.60	6538
2025-08-07	72.01	72.07	71.31	71.47	8478
2025-08-08	71.71	71.89	71.63	71.71	33176

Explore More About CFO

Coins representing dividend payouts and trends

CFO Dividend History

Discover VictoryShares US 500's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

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

CFO Stock Split History

Discover VictoryShares US 500's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

CFO Historical Prices

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

Web Analytics