COR Historical Prices

Summary

Key Stock Metrics

214.77

(May 29, 2024)

52-Week Low

263.70

(March 11, 2025)

52-Week High

263.70

(March 11, 2025)

All-Time High

254.00

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-08-14	50.01	50.21	50.01	50.15	2600
2014-08-15	50.37	50.37	50.18	50.25	4806
2014-08-18	50.31	50.36	50.15	50.16	5734
2014-08-19	50.40	50.48	50.40	50.48	2450
2014-08-20	50.50	50.50	50.45	50.45	5043
2014-08-22	50.48	50.48	50.47	50.47	782
2014-08-25	50.59	50.61	50.59	50.61	754
2014-08-26	50.70	50.70	50.65	50.65	1736
2014-08-27	50.74	50.76	50.72	50.76	1000
2014-08-28	50.42	50.81	50.40	50.81	3091
2014-08-29	50.85	50.90	50.85	50.90	2950
2014-09-02	50.90	51.01	50.78	50.80	8621
2014-09-03	50.85	51.04	50.83	50.83	16285
2014-09-04	50.84	50.84	50.63	50.63	14602
2014-09-05	50.67	50.75	50.67	50.75	1213
2014-09-08	50.69	50.75	50.50	50.50	8401
2014-09-09	50.19	50.61	50.19	50.57	3182
2014-09-10	50.55	50.55	50.38	50.40	3310
2014-09-11	50.35	50.69	50.35	50.57	33254
2014-09-12	50.50	50.50	50.50	50.50	190
2014-09-15	50.14	50.20	50.10	50.19	1830
2014-09-16	50.03	50.03	50.03	50.03	336
2014-09-17	50.31	50.35	50.10	50.11	6533
2014-09-18	50.35	50.38	50.35	50.38	1500
2014-09-19	50.45	50.48	50.42	50.48	1062
2014-09-22	50.40	50.40	50.27	50.28	1930
2014-09-23	49.97	50.06	49.97	50.02	3600
2014-09-24	49.79	49.90	49.75	49.90	3999
2014-09-25	49.71	49.71	49.65	49.65	500
2014-09-26	49.50	49.50	49.50	49.50	553
2014-09-29	49.77	49.66	49.66	49.66	257
2014-09-30	49.56	49.75	49.56	49.71	4017
2014-10-01	49.75	49.85	49.75	49.77	1403
2014-10-02	49.47	49.58	49.47	49.58	365
2014-10-03	49.75	49.77	49.75	49.77	1382
2014-10-06	49.71	49.89	49.71	49.85	1647
2014-10-07	49.70	49.76	49.68	49.72	3520
2014-10-08	49.46	49.75	49.41	49.75	7768
2014-10-09	50.03	50.03	49.73	49.73	692
2014-10-10	49.04	49.04	48.92	48.92	722
2014-10-13	49.17	49.17	49.04	49.04	566
2014-10-14	48.90	48.94	48.84	48.90	4650
2014-10-15	48.51	48.79	48.50	48.79	1502
2014-10-16	49.24	49.42	49.24	49.42	200
2014-10-17	49.47	49.47	49.47	49.47	160
2014-10-20	49.69	49.69	49.69	49.69	200
2014-10-21	49.75	49.90	49.75	49.90	3542
2014-10-22	50.08	50.08	49.89	49.92	2061
2014-10-23	50.02	50.02	49.97	50.00	1755
2014-10-24	50.04	50.04	50.03	50.03	621
2014-10-27	50.05	50.16	50.05	50.16	2090
2014-10-28	50.20	50.36	50.18	50.36	464
2014-10-29	52.35	52.35	50.33	50.34	1959
2014-10-30	50.40	50.40	50.40	50.40	550
2014-10-31	50.73	50.73	50.73	50.73	325
2014-11-03	50.90	51.08	50.76	51.08	1749
2014-11-04	50.57	50.57	50.57	50.57	267
2014-11-05	50.60	50.60	50.60	50.60	200
2014-11-06	50.57	50.63	50.53	50.58	1544
2014-11-07	53.54	50.69	50.68	50.69	1285
2014-11-10	50.73	50.74	50.73	50.74	8585
2014-11-17	50.63	50.82	50.63	50.82	1768
2014-11-18	50.84	50.97	50.74	50.92	1746
2014-11-19	50.94	50.94	50.92	50.92	2070
2014-11-20	50.90	50.98	50.90	50.93	3310
2014-11-21	51.12	51.18	51.00	51.08	3314
2014-11-24	50.84	50.85	50.76	50.82	1354
2014-11-25	50.84	50.85	50.75	50.76	1165
2014-11-26	50.92	51.00	50.90	51.00	3607
2014-12-01	50.35	50.35	50.29	50.32	1213
2014-12-02	50.49	50.52	50.25	50.52	1411
2014-12-03	50.69	50.69	50.60	50.60	855
2014-12-04	50.29	50.69	50.29	50.69	1594
2014-12-05	50.65	50.69	50.56	50.61	2214
2014-12-08	50.41	50.41	50.16	50.26	2328
2014-12-09	50.01	50.31	50.01	50.31	1388
2014-12-10	50.47	50.47	49.79	49.80	1964
2014-12-11	49.97	49.97	49.97	49.97	239
2014-12-12	49.44	49.45	49.43	49.43	5442
2014-12-15	49.19	49.19	48.82	49.05	5569
2014-12-16	48.77	49.17	48.77	49.17	906
2014-12-17	49.46	49.46	49.43	49.43	595
2014-12-18	50.06	50.06	49.85	50.05	2825
2014-12-19	50.15	50.15	49.80	49.80	5708
2014-12-22	50.38	50.38	50.35	50.35	859
2014-12-24	50.49	50.50	50.49	50.50	252
2014-12-29	50.88	50.94	50.91	50.91	329
2014-12-31	50.40	50.91	50.91	50.91	131
2015-01-05	50.38	50.48	49.75	50.17	14160
2015-01-06	49.82	49.96	49.81	49.96	1599
2015-01-08	50.47	50.54	50.47	50.54	405
2015-01-09	51.50	51.50	50.25	50.39	5854
2015-01-12	50.22	50.22	50.15	50.15	1990
2015-01-14	49.99	50.14	49.69	50.14	7048
2015-01-15	50.82	50.06	50.06	50.06	965
2015-01-16	50.14	50.29	50.08	50.29	1801
2015-01-20	50.51	50.51	50.36	50.36	479
2015-01-21	50.80	50.46	50.35	50.46	1375
2015-01-22	50.80	50.80	50.58	50.71	3872
2015-01-23	50.70	50.80	50.70	50.76	2387
2015-01-26	50.51	50.64	50.51	50.64	1000
2015-01-27	50.98	50.98	50.54	50.80	2294
2015-01-28	50.96	53.02	50.53	50.97	8987
2015-01-29	50.33	50.35	50.30	50.35	4901
2015-01-30	50.42	50.42	50.09	50.09	935
2015-02-02	50.21	50.21	50.21	50.21	484
2015-02-03	50.25	50.80	50.20	50.80	10900
2015-02-04	50.60	50.60	49.88	49.88	1524
2015-02-05	49.63	50.78	49.63	50.78	576
2015-02-06	50.69	50.70	50.05	50.05	1051
2015-02-09	50.43	50.45	50.33	50.33	680
2015-02-10	50.15	50.05	50.02	50.02	1295
2015-02-11	50.38	50.38	50.24	50.27	2142
2015-02-12	50.40	50.40	50.40	50.40	269
2015-02-17	50.67	50.67	49.41	50.49	1564
2015-02-18	50.48	50.52	50.19	50.52	1955
2015-02-19	50.50	50.50	50.28	50.49	2880
2015-02-20	50.32	50.32	50.17	50.30	794
2015-02-23	50.35	50.38	50.33	50.38	870
2015-02-24	50.30	50.45	50.30	50.45	865
2015-02-25	50.26	50.55	50.22	50.55	1942
2015-02-26	50.33	50.34	50.28	50.28	1970
2015-02-27	50.76	50.33	50.33	50.33	664
2015-03-02	50.20	50.25	50.20	50.23	1851
2015-03-03	50.12	50.27	50.05	50.25	2970
2015-03-04	49.86	50.10	49.86	50.10	4728
2015-03-05	50.30	50.20	49.97	50.20	1270
2015-03-06	49.96	50.11	49.60	50.11	14979
2015-03-09	50.02	50.02	49.91	50.00	3600
2015-03-10	49.51	49.79	49.51	49.79	6742
2015-03-11	49.65	49.65	49.58	49.58	400
2015-03-12	49.59	49.75	49.32	49.39	49207
2015-03-13	49.56	49.56	49.56	49.56	185
2015-03-16	49.31	49.76	49.31	49.73	1264
2015-03-17	49.58	49.81	49.37	49.37	1554
2015-03-18	49.83	49.97	49.74	49.93	6280
2015-03-19	49.86	50.12	49.86	50.09	1375
2015-03-20	50.16	50.25	50.16	50.20	5571
2015-03-23	50.42	50.42	50.32	50.33	11897
2015-03-24	50.34	50.50	50.33	50.43	29704
2015-03-25	50.15	50.21	50.02	50.03	3500
2015-03-26	49.81	50.07	49.81	50.07	562
2015-03-27	50.07	50.07	50.07	50.07	300
2015-03-31	50.11	50.34	50.11	50.34	5184
2015-04-01	50.36	50.39	50.07	50.33	1664
2015-04-02	50.11	50.45	50.34	50.41	1538
2015-04-06	50.44	50.44	50.36	50.36	1044
2015-04-08	50.32	50.32	50.32	50.32	200
2015-04-09	50.50	50.52	50.50	50.50	403
2015-04-10	50.50	50.50	50.50	50.50	323
2015-04-13	50.55	50.55	50.32	50.32	888
2015-04-14	50.39	50.45	50.34	50.34	6439
2015-04-15	50.46	50.70	50.37	50.70	8062
2015-04-16	50.54	50.57	50.54	50.57	645
2015-04-17	50.63	50.63	50.57	50.57	1890
2015-04-20	50.58	50.63	50.58	50.63	300
2015-04-21	50.58	50.23	50.23	50.23	318
2015-04-22	50.29	50.29	50.29	50.29	1135
2015-04-23	50.27	50.51	50.27	50.47	4600
2015-04-24	50.48	50.55	50.31	50.55	2606
2015-04-27	50.55	50.55	50.40	50.55	1783
2015-04-29	50.47	50.52	50.47	50.52	400
2015-04-30	50.41	50.41	50.41	50.41	1108
2015-05-01	50.41	50.41	50.41	50.41	101
2015-05-04	50.27	50.57	50.25	50.53	1041
2015-05-05	50.50	50.50	50.28	50.29	755
2015-05-06	50.24	50.24	49.94	49.98	3520
2015-05-07	49.90	49.90	49.90	49.90	160
2015-05-08	50.02	50.12	50.02	50.12	560
2015-05-11	50.12	50.17	50.17	50.17	101
2015-05-12	50.06	50.06	50.03	50.06	1223
2015-05-13	49.99	49.99	49.99	49.99	273
2015-05-14	50.21	50.37	50.21	50.37	440
2015-05-15	51.05	51.05	50.25	50.27	18965
2015-05-18	50.27	50.35	50.27	50.33	2023
2015-05-19	50.49	50.49	50.49	50.49	124
2015-05-20	50.48	50.51	50.46	50.51	4522
2015-05-21	50.07	50.35	50.07	50.08	1740
2015-05-22	50.41	50.45	50.37	50.40	878
2015-05-26	50.09	50.08	49.81	50.08	2620
2015-05-27	50.07	50.16	50.07	50.11	1256
2015-05-28	50.04	50.04	50.04	50.04	600
2015-06-02	50.03	50.00	49.95	49.95	973
2015-06-03	50.00	50.00	49.90	49.91	1292
2015-06-04	49.78	49.78	49.78	49.78	430
2015-06-05	49.49	49.56	49.49	49.56	2250
2015-06-08	49.58	49.58	49.46	49.48	1910
2015-06-09	49.29	49.42	49.29	49.42	1510
2015-06-10	49.04	49.54	49.04	49.54	1200
2015-06-11	49.55	49.55	49.55	49.55	585
2015-06-12	49.49	49.49	49.41	49.45	3178
2015-06-15	49.37	49.39	49.37	49.39	2500
2015-06-16	49.46	49.46	49.42	49.46	625
2015-06-18	49.29	49.29	49.29	49.29	321
2015-06-19	49.19	49.19	49.19	49.19	671
2015-06-22	49.49	49.85	49.49	49.77	1500
2015-06-23	49.76	49.76	49.76	49.76	250
2015-06-24	49.60	49.60	49.33	49.43	12462
2015-06-25	49.20	49.20	48.95	48.95	5579
2015-06-29	49.16	49.16	48.68	49.00	1612
2015-06-30	48.98	48.98	48.90	48.93	1167
2015-07-01	48.78	48.78	48.73	48.73	2001
2015-07-06	48.56	48.96	48.55	48.96	3400
2015-07-07	48.85	49.00	48.77	48.96	1959
2015-07-08	49.05	49.05	49.05	49.05	151
2015-07-09	49.14	49.14	49.00	49.00	401
2015-07-10	49.21	49.21	48.92	49.08	620
2015-07-13	48.91	48.91	47.78	48.52	988
2015-07-16	49.35	49.40	48.98	49.04	4601
2015-07-17	49.24	49.24	48.87	48.87	801
2015-07-20	49.02	49.07	49.01	49.01	925
2015-07-21	48.83	48.86	48.46	48.82	15466
2015-07-22	48.69	48.69	48.49	48.62	3842
2015-07-23	48.46	48.67	48.46	48.67	1998
2015-07-24	47.79	48.42	47.79	48.40	3405
2015-07-27	48.63	48.63	48.19	48.20	1750
2015-07-28	48.43	48.63	48.40	48.40	1026
2015-07-29	48.65	48.66	48.47	48.47	1868
2015-07-30	49.10	49.10	48.47	48.50	16350
2015-07-31	48.55	48.61	48.51	48.51	6931
2015-08-03	48.55	48.62	48.46	48.53	1977
2015-08-04	48.34	48.45	48.23	48.23	1805
2015-08-05	48.30	48.87	48.16	48.16	1245
2015-08-07	48.68	48.73	48.68	48.73	710
2015-08-10	48.73	48.73	48.25	48.26	2753
2015-08-11	46.02	48.32	46.02	48.32	205
2015-08-12	49.14	50.94	47.84	50.94	428
2015-08-13	49.94	49.94	47.65	48.01	650
2015-08-14	47.35	47.35	47.35	47.35	335
2015-08-17	47.95	47.95	46.93	47.39	17764
2015-08-18	47.45	48.45	47.45	48.35	3024
2015-08-19	48.40	48.43	46.02	48.28	13602
2015-08-20	48.09	48.09	48.09	48.09	381
2015-08-21	47.71	47.71	47.53	47.59	4898
2015-08-24	46.36	47.27	46.36	47.18	1865
2015-08-25	47.20	47.27	46.70	46.75	3111
2015-08-26	46.40	46.42	46.40	46.42	962
2015-08-27	46.46	46.80	44.20	46.80	7152
2015-08-28	46.99	46.99	46.99	46.99	303
2015-08-31	47.01	47.18	46.08	46.08	1851
2015-09-01	46.54	46.54	46.54	46.54	201
2015-09-02	47.05	47.05	46.95	47.05	3421
2015-09-04	47.35	47.35	47.05	47.05	1394
2015-09-08	47.40	47.40	47.00	47.00	535
2015-09-09	47.07	47.75	47.07	47.75	604
2015-09-10	47.30	48.00	47.00	47.00	1056
2015-09-11	48.12	48.12	48.12	48.12	135
2015-09-14	47.28	47.28	47.01	47.01	514
2015-09-16	47.06	47.06	47.01	47.01	2918
2015-09-18	47.42	47.42	47.42	47.42	163
2015-09-21	49.66	49.66	47.00	47.06	18097
2015-09-22	46.97	47.45	44.85	44.90	1605
2015-09-24	44.93	46.35	44.93	46.32	700
2015-09-25	46.61	46.99	46.61	46.99	6492
2015-09-28	46.99	47.00	46.26	46.52	2105
2015-09-29	46.53	46.63	46.37	46.38	1004
2015-09-30	48.54	48.54	45.97	45.97	552
2015-10-02	45.78	46.46	45.78	46.46	4917
2015-10-05	49.40	49.40	47.29	47.37	617
2015-10-06	49.25	49.25	49.25	49.25	264
2015-10-07	47.75	49.54	47.75	49.54	928
2015-10-08	48.27	48.27	48.27	48.27	120
2015-10-09	48.21	49.99	45.48	47.49	6885
2015-10-12	47.93	47.93	47.54	47.54	473
2015-10-13	47.55	47.88	47.46	47.88	1346
2015-10-14	45.31	48.00	45.31	47.74	2124
2015-10-15	47.00	47.32	47.00	47.32	3361
2015-10-16	47.91	48.00	47.91	48.00	12629
2015-10-19	48.45	48.45	48.45	48.45	982
2015-10-20	48.80	49.42	47.99	47.99	659
2015-10-21	48.11	48.11	47.93	47.93	1675
2015-10-22	47.58	49.39	45.53	47.51	13487
2015-10-23	48.00	49.89	47.51	47.91	7007
2015-10-26	45.55	49.73	45.55	47.81	3008
2015-10-27	47.57	47.57	45.31	45.43	1540
2015-10-28	46.93	47.21	46.93	47.21	400
2015-10-29	47.70	47.75	47.30	47.74	1764
2015-11-02	46.24	47.98	46.00	47.51	5609
2015-11-03	46.46	47.60	45.64	47.60	1050
2015-11-04	48.94	48.94	48.94	48.94	366
2015-11-05	47.53	47.99	47.53	47.99	1424
2015-11-06	47.47	47.47	47.22	47.34	730
2015-11-10	45.95	47.74	45.95	47.74	755
2015-11-11	45.94	48.70	45.94	48.70	425
2015-11-12	46.91	47.18	46.91	47.18	763
2015-11-16	47.18	47.18	47.18	47.18	150
2015-11-19	47.28	47.28	47.28	47.28	550
2015-11-20	47.11	47.29	47.00	47.24	1970
2015-11-23	46.99	47.20	46.82	46.82	727
2015-11-24	46.68	46.68	46.68	46.68	1370
2015-11-25	47.13	47.13	47.13	47.13	205
2015-11-30	46.88	47.22	46.88	47.22	1205
2015-12-01	47.35	47.35	47.10	47.10	359
2015-12-02	46.66	46.76	46.64	46.76	566
2015-12-03	46.58	46.78	46.36	46.61	1350
2015-12-07	46.00	46.00	45.85	45.92	874
2015-12-08	45.93	46.32	45.93	46.32	2840
2015-12-09	46.31	46.35	46.05	46.05	1162
2015-12-10	46.06	46.39	45.99	45.99	695
2015-12-11	45.63	45.77	45.63	45.77	2674
2015-12-14	45.77	45.77	45.77	45.77	0
2015-12-15	45.77	45.77	45.77	45.77	30
2015-12-16	46.16	46.32	45.70	45.77	9075
2015-12-17	45.77	45.77	45.77	45.77	0
2015-12-18	45.86	45.86	45.44	45.44	2197
2015-12-21	45.83	45.94	45.83	45.91	1199
2015-12-22	45.87	45.87	45.87	45.87	840
2015-12-23	46.00	46.51	46.00	46.51	2316
2015-12-24	46.51	46.51	46.51	46.51	0
2015-12-28	46.51	46.51	46.51	46.51	0
2015-12-29	46.54	46.65	46.08	46.55	17561
2015-12-30	46.48	46.48	46.48	46.48	1036
2015-12-31	46.41	46.49	46.41	46.49	410
2016-01-04	46.19	46.28	46.19	46.28	507
2016-01-05	46.29	46.29	46.29	46.29	306
2016-01-06	46.29	46.29	46.28	46.28	292
2016-01-07	46.06	46.09	45.95	45.95	588
2016-01-08	45.56	45.94	45.56	45.93	1210
2016-01-11	45.56	45.65	45.46	45.65	415
2016-01-12	45.69	45.69	45.54	45.69	711
2016-01-13	45.65	45.65	45.12	45.12	4519
2016-01-14	45.20	45.21	45.20	45.21	2250
2016-01-15	45.00	45.00	44.63	45.00	3380
2016-01-19	44.78	45.16	44.74	44.84	1141
2016-01-20	44.88	45.31	42.39	43.54	10562
2016-01-21	46.00	46.00	45.76	45.76	1885
2016-01-22	46.00	46.11	46.00	46.11	948
2016-01-25	46.80	46.80	46.50	46.61	2850
2016-01-26	45.64	45.64	43.54	43.54	742
2016-01-27	44.89	47.43	44.89	45.23	1906
2016-01-28	45.06	45.16	45.06	45.16	814
2016-01-29	45.16	45.16	45.16	45.16	0
2016-02-01	45.95	45.95	45.95	45.95	520
2016-02-02	45.80	45.90	45.80	45.87	1304
2016-02-03	45.72	45.95	45.72	45.95	1187
2016-02-04	45.77	46.25	45.74	45.74	1971
2016-02-05	46.12	46.12	45.72	45.98	1458
2016-02-08	45.93	45.93	43.73	43.73	752
2016-02-09	44.84	45.00	44.84	45.00	309
2016-02-10	45.07	45.42	44.98	45.42	643
2016-02-11	45.42	45.42	45.42	45.42	0
2016-02-12	44.84	45.02	44.58	45.02	1390
2016-02-16	45.06	45.20	45.06	45.20	895
2016-02-17	45.20	45.20	45.20	45.20	0
2016-02-18	46.14	46.14	46.07	46.08	1452
2016-02-19	46.19	46.25	46.09	46.25	1390
2016-02-22	45.96	46.02	45.96	46.02	527
2016-02-23	46.46	46.46	45.86	46.40	753
2016-02-24	46.40	46.40	46.40	46.40	0
2016-02-25	46.35	46.40	46.24	46.40	1572
2016-02-26	46.59	46.59	46.20	46.20	1112
2016-02-29	46.20	46.72	46.20	46.72	1095
2016-03-01	46.72	46.72	46.72	46.62	621
2016-03-02	46.74	46.74	46.74	46.90	1761
2016-03-03	46.90	46.90	46.90	46.87	438
2016-03-04	47.32	47.37	47.00	47.00	705
2016-03-07	47.58	47.58	47.54	47.58	849
2016-03-08	47.08	47.08	47.08	47.08	200
2016-03-09	47.52	47.52	47.52	47.52	265
2016-03-10	47.52	47.52	47.52	47.52	0
2016-03-11	47.52	47.52	47.52	47.42	1472
2016-03-14	47.42	47.42	47.42	47.42	69
2016-03-15	47.42	47.42	47.42	47.57	2201
2016-03-16	47.57	47.60	47.49	47.60	1666
2016-03-17	47.86	47.88	47.71	47.71	937
2016-03-18	47.71	47.71	47.71	47.71	0
2016-03-21	48.00	48.25	48.00	48.25	2115
2016-03-22	48.21	48.21	47.80	47.80	1931
2016-03-23	47.70	47.70	47.70	47.70	1715
2016-03-24	47.70	47.70	47.70	47.70	0
2016-03-28	47.71	47.71	47.71	47.71	556
2016-03-29	47.78	47.78	47.78	47.78	560
2016-03-30	47.88	48.09	47.88	48.08	786
2016-03-31	48.30	48.30	47.98	48.08	4437
2016-04-01	47.93	47.93	47.93	47.93	356
2016-04-04	47.90	47.90	47.61	47.61	14884
2016-04-05	47.61	47.61	47.61	47.39	1200
2016-04-06	47.00	47.00	47.00	47.00	164
2016-04-07	47.00	47.00	47.00	47.00	73
2016-04-08	48.22	48.22	48.19	48.22	1523
2016-04-11	47.80	47.80	47.80	47.80	463
2016-04-12	47.80	47.80	47.78	47.80	717
2016-04-13	47.95	48.31	47.95	48.31	1258
2016-04-14	48.56	48.64	47.75	48.14	23589
2016-04-15	48.18	48.54	48.12	48.51	1278
2016-04-18	48.11	48.35	48.00	48.03	1346
2016-04-19	48.91	48.93	48.46	48.80	2235
2016-04-20	49.10	49.10	49.00	49.00	575
2016-04-21	49.00	49.00	49.00	49.00	0
2016-04-22	49.00	49.00	49.00	49.00	0
2016-04-25	49.00	49.00	49.00	49.00	98
2016-04-26	49.00	49.00	49.00	49.00	0
2016-04-27	49.00	49.00	49.00	49.00	0
2016-04-28	48.97	48.97	48.97	48.97	142
2016-04-29	49.15	49.15	49.15	49.15	578
2016-05-02	49.04	49.04	49.04	49.04	149
2016-05-03	50.00	50.00	47.84	48.93	1525
2016-05-04	48.77	48.77	48.53	48.77	1457
2016-05-05	48.98	48.98	48.98	48.98	165
2016-05-06	48.86	48.86	48.86	48.86	452
2016-05-09	48.81	48.81	48.70	48.77	1287
2016-05-10	48.80	48.80	48.55	48.60	1655
2016-05-11	48.57	48.91	48.51	48.91	1722
2016-05-12	48.36	48.36	48.36	48.36	313
2016-05-13	49.10	49.10	48.51	48.51	411
2016-05-16	48.51	48.51	48.51	48.51	20
2016-05-17	48.54	48.54	48.54	48.54	234
2016-05-18	50.88	50.92	48.68	48.68	626
2016-05-19	48.77	48.77	48.77	48.77	255
2016-05-20	48.87	48.87	48.87	48.87	180
2016-05-23	48.64	48.85	48.64	48.73	2811
2016-05-24	48.80	48.80	48.80	48.80	631
2016-05-25	48.82	48.90	48.55	48.90	1014
2016-05-26	48.85	48.85	48.85	48.85	255
2016-05-27	48.85	50.75	48.85	50.73	1545
2016-05-31	50.54	50.68	48.81	48.85	3582
2016-06-01	48.91	49.05	48.91	49.05	201
2016-06-02	48.99	49.17	48.90	48.90	1000
2016-06-03	50.11	50.75	49.55	49.55	2140
2016-06-06	49.30	49.52	49.30	49.30	7700
2016-06-07	49.75	49.75	49.74	49.75	2078
2016-06-08	49.40	49.40	49.40	49.40	254
2016-06-09	49.89	49.89	49.65	49.89	988
2016-06-10	49.89	49.89	49.89	49.89	0
2016-06-13	50.64	50.75	49.08	49.55	1072
2016-06-14	49.35	49.35	49.35	49.35	497
2016-06-15	49.35	49.35	49.35	49.35	0
2016-06-16	49.35	49.35	49.35	49.35	0
2016-06-17	50.75	51.58	49.17	49.58	4190
2016-06-20	49.78	49.78	49.78	49.78	215
2016-06-21	49.55	49.55	49.25	49.35	690
2016-06-22	49.25	49.47	49.25	49.47	1336
2016-06-23	49.31	49.32	49.20	49.20	1565
2016-06-24	49.25	49.36	49.01	49.36	3206
2016-06-27	48.97	49.21	48.97	49.21	1516
2016-06-28	49.15	49.19	49.01	49.19	1513
2016-06-29	49.57	49.57	49.50	49.52	1853
2016-06-30	49.80	50.07	49.80	50.07	20709
2016-07-01	49.82	50.27	49.82	50.27	599
2016-07-05	47.80	47.80	47.80	47.80	223
2016-07-06	47.80	47.80	47.80	47.80	0
2016-07-07	50.72	51.25	50.37	50.55	4602
2016-07-08	50.25	50.27	49.90	50.26	887
2016-07-11	50.77	50.77	49.90	49.90	2450
2016-07-12	48.17	52.13	48.17	50.35	2129
2016-07-13	51.82	51.82	51.82	51.82	200
2016-07-14	51.20	51.25	50.88	50.93	5652
2016-07-15	50.63	50.74	50.26	50.74	1300
2016-07-18	50.78	50.78	50.78	50.78	183
2016-07-19	50.80	50.89	50.80	50.89	550
2016-07-20	51.14	51.16	50.78	50.98	2600
2016-07-21	50.85	51.00	50.74	50.74	2553
2016-07-22	51.18	51.18	50.26	50.55	6253
2016-07-25	50.55	50.55	50.55	50.55	0
2016-07-26	50.55	50.55	50.55	50.55	0
2016-07-27	50.40	51.24	50.40	50.70	1997
2016-07-28	50.64	51.00	50.64	50.75	5313
2016-07-29	51.05	51.05	51.05	51.05	107
2016-08-01	51.05	51.05	51.05	51.05	0
2016-08-02	51.18	51.18	47.98	49.98	1904
2016-08-03	51.97	52.37	49.61	49.61	1917
2016-08-04	49.50	50.72	49.40	50.34	4682
2016-08-05	49.52	50.70	49.52	50.70	445
2016-08-08	48.82	48.82	48.82	48.82	710
2016-08-09	50.22	51.09	50.22	50.70	7995
2016-08-10	51.25	51.25	51.25	51.25	182
2016-08-11	50.41	51.24	50.41	50.89	4344
2016-08-12	50.99	50.99	50.99	50.99	201
2016-08-15	51.24	51.25	50.94	51.17	1747
2016-08-16	51.24	51.31	50.90	51.07	4737
2016-08-17	50.95	50.95	50.77	50.77	1209
2016-08-18	50.99	50.99	50.99	50.99	806
2016-08-19	51.46	51.46	51.46	51.46	329
2016-08-22	50.26	51.01	50.26	51.01	1534
2016-08-23	50.85	51.25	50.85	51.25	1251
2016-08-24	51.25	51.25	50.93	51.09	2094
2016-08-25	51.05	51.05	50.72	51.05	2370
2016-08-26	50.98	51.03	50.98	51.03	935
2016-08-29	50.63	50.63	50.63	50.63	222
2016-08-30	51.34	52.43	51.01	51.01	1756
2016-08-31	51.02	51.25	50.36	50.50	6593
2016-09-01	50.40	51.52	50.40	50.50	2483
2016-09-02	50.70	50.70	50.70	50.70	272
2016-09-06	50.88	50.88	50.88	50.88	116
2016-09-07	50.94	50.94	50.91	50.91	385
2016-09-08	50.83	50.83	50.83	50.83	100
2016-09-09	51.20	51.25	51.04	51.25	734
2016-09-12	50.85	50.85	50.10	50.10	1237
2016-09-13	50.86	50.86	50.35	50.39	2270
2016-09-14	50.25	50.25	50.02	50.02	383
2016-09-15	50.83	50.83	50.00	50.43	1536
2016-09-16	50.49	50.49	50.49	50.49	100
2016-09-19	50.49	52.53	50.10	50.65	4994
2016-09-20	50.20	50.77	50.20	50.77	556
2016-09-21	50.61	50.61	50.31	50.31	652
2016-09-22	50.40	50.93	50.40	50.83	1806
2016-09-23	51.23	51.23	51.04	51.05	800
2016-09-26	50.50	50.50	50.50	50.50	240
2016-09-27	50.61	50.82	50.42	50.47	5398
2016-09-28	50.94	50.94	50.94	50.94	575
2016-09-29	50.60	50.60	50.50	50.52	2216
2016-09-30	50.41	50.47	50.41	50.47	1831
2016-10-03	51.14	51.31	50.01	50.89	3405
2016-10-04	50.66	50.95	50.59	50.59	1265
2016-10-05	0.00	0.00	0.00	50.59	4
2016-10-06	50.85	50.85	50.40	50.40	589
2016-10-07	50.34	50.35	50.11	50.35	1175
2016-10-10	50.25	50.25	50.25	50.25	706
2016-10-11	50.23	50.23	50.23	50.23	100
2016-10-12	50.00	51.74	50.00	50.09	18967
2016-10-13	50.00	50.12	49.95	49.95	2986
2016-10-14	50.19	50.21	50.18	50.18	2325
2016-10-17	50.25	50.40	50.19	50.40	10900
2016-10-18	50.25	50.65	50.12	50.65	17580
2016-10-19	50.35	50.38	50.30	50.38	3203
2016-10-20	50.38	50.45	50.25	50.36	4963
2016-10-21	50.48	50.49	50.39	50.43	12183
2016-10-24	50.35	50.50	50.31	50.43	10155
2016-10-25	50.40	50.73	50.40	50.72	10907
2016-10-26	51.97	52.00	50.49	50.59	18405
2016-10-27	50.35	50.35	49.85	50.21	20950
2016-10-28	49.96	50.21	49.96	50.20	7575
2016-10-31	50.15	50.35	50.12	50.33	13032
2016-11-01	49.96	50.47	49.91	50.14	9617
2016-11-02	50.05	50.07	49.71	50.07	9504
2016-11-03	50.10	50.10	49.62	49.65	48626
2016-11-04	49.83	49.85	49.53	49.53	2989
2016-11-07	49.64	49.96	49.49	49.51	12425
2016-11-08	49.70	50.00	49.70	49.85	1598
2016-11-09	49.98	50.28	49.40	50.23	7508
2016-11-10	50.68	51.90	49.80	50.10	17950
2016-11-11	49.40	49.79	49.40	49.78	3122
2016-11-14	49.50	49.67	49.38	49.67	6824
2016-11-15	49.83	49.86	49.43	49.47	15015
2016-11-16	49.68	49.80	49.45	49.71	185436
2016-11-17	49.55	49.97	49.43	49.78	52697
2016-11-18	49.75	49.75	49.30	49.44	30640
2016-11-21	49.86	49.90	49.50	49.59	20104
2016-11-22	50.00	50.08	49.18	50.08	27124
2016-11-23	50.22	50.22	49.61	49.85	135263
2016-11-25	49.55	49.80	49.55	49.79	9287
2016-11-28	49.80	49.84	49.55	49.66	15978
2016-11-29	49.65	50.48	49.39	49.60	55472
2016-11-30	49.39	49.74	49.37	49.65	11676
2016-12-01	49.58	50.04	49.46	49.46	77403
2016-12-02	49.47	49.50	49.25	49.33	54526
2016-12-05	49.42	49.74	49.39	49.59	61821
2016-12-06	49.55	49.70	49.36	49.50	17947
2016-12-07	49.80	49.90	49.62	49.90	21350
2016-12-08	50.09	50.44	49.68	50.08	69990
2016-12-09	50.15	50.15	49.66	50.02	45629
2016-12-12	50.08	50.60	49.86	50.13	59364
2016-12-13	50.55	50.55	50.18	50.31	28566
2016-12-14	50.35	50.38	50.00	50.10	23012
2016-12-15	50.00	50.20	49.82	50.10	35298
2016-12-16	50.10	50.23	50.01	50.03	33672
2016-12-19	49.88	50.09	49.85	50.05	35625
2016-12-20	50.27	50.27	50.10	50.25	47009
2016-12-21	50.15	50.31	49.89	50.05	104764
2016-12-22	49.95	50.22	49.86	49.94	35676
2016-12-23	49.80	52.24	49.80	49.95	31595
2016-12-27	50.16	50.34	49.97	50.25	32281
2016-12-28	51.93	51.93	49.69	49.84	49675
2016-12-29	49.92	50.24	49.92	50.15	97086
2016-12-30	50.01	50.21	50.00	50.03	56202
2017-01-03	50.00	50.48	49.89	50.15	142973
2017-01-04	50.49	50.54	50.21	50.31	62524
2017-01-05	50.24	50.37	50.15	50.36	45431
2017-01-06	50.15	50.67	50.15	50.43	10938
2017-01-09	50.24	51.24	50.13	50.25	42952
2017-01-10	50.37	50.51	50.23	50.25	19703
2017-01-11	50.34	50.34	50.02	50.32	18603
2017-01-12	50.24	50.36	50.00	50.36	16918
2017-01-13	50.66	50.82	50.18	50.18	17579
2017-01-17	50.56	50.56	50.26	50.38	8545
2017-01-18	50.87	50.87	50.26	50.26	15873
2017-01-19	50.52	50.52	50.02	50.21	4902
2017-01-20	51.75	51.75	49.87	50.30	29727
2017-01-23	50.08	50.15	49.95	50.12	10295
2017-01-24	50.36	50.50	50.30	50.50	17550
2017-01-25	51.29	51.29	50.47	50.77	17677
2017-01-26	51.35	51.35	50.25	50.51	14818
2017-01-27	50.53	50.55	50.22	50.55	18162
2017-01-30	50.40	50.40	50.02	50.26	9520
2017-01-31	50.01	50.36	50.01	50.32	7609
2017-02-01	50.50	50.60	50.20	50.45	9448
2017-02-02	50.41	50.52	50.39	50.52	9217
2017-02-03	50.89	51.04	50.71	50.75	11018
2017-02-06	50.75	50.75	50.43	50.70	5241
2017-02-07	50.80	50.83	50.39	50.46	4154
2017-02-08	50.63	50.74	50.48	50.74	13746
2017-02-09	50.76	51.14	50.76	50.91	8150
2017-02-10	50.85	51.10	50.85	51.08	12098
2017-02-13	51.11	51.16	50.70	51.08	14643
2017-02-14	50.96	51.14	50.96	51.14	2022
2017-02-15	51.00	51.06	50.74	51.06	7110
2017-02-16	51.06	51.07	50.72	51.07	16075
2017-02-17	50.87	51.30	50.73	51.16	8857
2017-02-21	51.54	51.54	51.23	51.32	18561
2017-02-22	51.27	51.27	50.91	51.01	16056
2017-02-23	51.18	51.18	50.83	50.86	19045
2017-02-24	51.01	51.07	50.97	51.05	12276
2017-02-27	51.31	51.35	51.17	51.24	19493
2017-02-28	51.11	51.11	50.71	50.80	22801
2017-03-01	50.93	53.07	50.87	51.00	22709
2017-03-02	50.72	51.16	50.72	50.94	11768
2017-03-03	51.07	51.15	50.94	51.00	14028
2017-03-06	50.83	51.00	50.83	50.95	13769
2017-03-07	50.69	50.90	50.61	50.84	6611
2017-03-08	50.81	50.82	50.48	50.73	13664
2017-03-09	50.68	50.68	50.17	50.52	18733
2017-03-10	50.64	50.64	50.31	50.63	13055
2017-03-13	50.57	50.67	50.28	50.66	10642
2017-03-14	50.26	50.46	50.17	50.46	7609
2017-03-15	50.33	50.68	50.31	50.47	20607
2017-03-16	50.68	50.84	50.68	50.82	3631
2017-03-17	50.88	50.91	50.50	50.82	27161
2017-03-20	50.86	50.86	50.58	50.75	5264
2017-03-21	52.64	52.87	49.85	50.32	15823
2017-03-22	50.70	50.84	50.61	50.61	27796
2017-03-23	50.64	50.89	50.32	50.47	7208
2017-03-24	50.60	50.83	50.44	50.67	4932
2017-03-27	50.52	50.91	50.18	50.84	22484
2017-03-28	50.72	51.10	50.54	50.54	7308
2017-03-29	50.45	50.96	50.43	50.96	13129
2017-03-30	50.82	51.03	50.54	50.59	13708
2017-03-31	50.50	51.06	50.50	50.81	5975
2017-04-03	51.06	51.06	50.66	50.81	13327
2017-04-04	50.55	51.05	50.55	50.64	22892
2017-04-05	50.81	51.35	50.68	50.68	18216
2017-04-06	50.94	51.18	50.90	50.96	7883
2017-04-07	50.62	51.22	50.62	50.63	8272
2017-04-10	50.71	50.82	50.62	50.76	12272
2017-04-11	50.64	50.95	50.56	50.75	27910
2017-04-12	50.54	50.90	50.49	50.85	7723
2017-04-13	50.71	51.08	50.63	50.80	9781
2017-04-17	50.67	51.18	50.67	50.91	22179
2017-04-18	50.92	50.97	50.68	50.75	16437
2017-04-19	50.85	50.98	50.73	50.75	16831
2017-04-20	50.88	50.88	50.69	50.85	6294
2017-04-21	50.59	50.72	50.50	50.63	25844
2017-04-24	50.65	50.87	50.62	50.63	20445
2017-04-25	50.89	51.09	50.77	50.78	4088
2017-04-26	50.96	51.08	50.78	51.00	9919
2017-04-27	50.71	50.91	50.71	50.76	16079
2017-04-28	50.81	50.87	50.77	50.81	7383
2017-05-01	50.85	50.94	50.80	50.88	4088
2017-05-02	50.93	50.93	50.79	50.87	7943
2017-05-03	50.86	50.89	50.75	50.88	3542
2017-05-04	50.78	50.83	50.58	50.58	30512
2017-05-05	51.11	51.11	50.50	50.75	15746
2017-05-08	50.57	50.82	50.57	50.82	9390
2017-05-09	50.85	50.85	50.59	50.59	20898
2017-05-10	50.46	50.67	50.46	50.67	17422
2017-05-11	50.62	50.73	50.60	50.64	6371
2017-05-12	50.57	50.69	50.55	50.65	2437
2017-05-15	50.80	51.02	50.69	51.00	5774
2017-05-16	51.00	51.11	50.81	51.10	8555
2017-05-17	50.67	50.85	50.60	50.79	21108
2017-05-18	50.70	50.82	50.60	50.61	5000
2017-05-19	50.99	50.99	50.68	50.86	5055
2017-05-22	50.96	50.99	50.84	50.99	17347
2017-05-23	50.99	51.20	50.93	51.14	8435
2017-05-24	51.03	51.06	50.91	51.06	5360
2017-05-25	50.90	51.10	50.89	51.00	8882
2017-05-26	51.05	51.07	50.86	50.96	31375
2017-05-30	51.04	51.04	50.86	51.03	9730
2017-05-31	50.99	50.99	50.65	50.96	14390
2017-06-01	51.02	51.14	50.89	51.14	15259
2017-06-02	51.10	51.11	51.02	51.04	2510
2017-06-05	51.00	51.19	50.98	51.16	9103
2017-06-06	51.14	51.17	51.00	51.10	4661
2017-06-07	51.66	51.66	50.98	51.02	9240
2017-06-08	50.81	51.11	50.81	50.99	8343
2017-06-09	50.97	51.00	50.91	50.96	4054
2017-06-12	51.03	51.05	50.96	51.02	2379
2017-06-13	51.08	51.14	51.05	51.13	3431
2017-06-14	51.16	51.16	51.06	51.07	3579
2017-06-15	51.80	51.80	50.02	50.96	3768
2017-06-16	50.89	50.94	50.83	50.93	2766
2017-06-19	51.13	51.16	51.07	51.13	4910
2017-06-20	51.80	51.80	50.87	50.98	16176
2017-06-21	50.81	50.82	50.68	50.74	4453
2017-06-22	50.52	50.67	50.51	50.51	16035
2017-06-23	50.57	50.80	50.57	50.77	3571
2017-06-26	50.98	51.00	50.88	50.97	7040
2017-06-27	51.18	51.19	51.02	51.03	10535
2017-06-28	51.04	51.07	50.84	51.06	13406
2017-06-29	51.06	51.07	50.69	50.88	8466
2017-06-30	50.93	51.01	50.84	51.01	2063
2017-07-03	50.98	51.05	50.98	51.01	849
2017-07-05	51.14	51.14	50.93	51.09	39378
2017-07-06	50.91	50.91	50.67	50.67	4153
2017-07-07	51.17	51.48	50.63	51.09	4430
2017-07-10	50.76	50.95	50.74	50.87	4274
2017-07-11	50.76	50.80	50.70	50.78	7574
2017-07-12	51.24	51.24	50.79	51.21	1363
2017-07-13	51.06	51.06	50.85	51.06	6038
2017-07-14	51.00	51.10	51.00	51.07	6208
2017-07-17	51.32	51.36	51.26	51.34	3396
2017-07-18	51.13	51.31	51.13	51.29	16931
2017-07-19	51.49	51.55	51.17	51.53	11190
2017-07-20	51.27	51.50	51.26	51.48	6019
2017-07-21	51.44	51.44	51.29	51.41	1968
2017-07-24	51.42	51.47	51.25	51.47	5706
2017-07-25	51.48	51.50	51.00	51.50	2550
2017-07-26	51.42	51.43	51.20	51.30	5387
2017-07-27	51.52	51.52	51.30	51.46	9185
2017-07-28	51.56	51.56	51.19	51.42	3311
2017-07-31	51.19	51.38	51.19	51.37	2754
2017-08-01	51.28	51.45	51.28	51.40	74476
2017-08-02	51.46	51.48	51.24	51.46	15141
2017-08-03	51.49	51.51	51.31	51.33	8427
2017-08-04	51.42	51.44	51.36	51.40	2541
2017-08-07	51.30	51.40	51.30	51.36	2396
2017-08-08	51.35	51.43	51.35	51.37	5920
2017-08-09	51.10	51.10	50.80	50.93	21161
2017-08-10	51.02	51.02	50.67	50.80	20910
2017-08-11	50.63	50.63	50.58	50.58	1871
2017-08-14	50.69	50.78	50.60	50.77	3974
2017-08-15	50.69	50.75	50.69	50.71	3782
2017-08-16	50.73	50.73	50.55	50.64	4165
2017-08-17	50.63	50.63	50.47	50.63	2371
2017-08-18	50.36	50.90	50.36	50.55	94716
2017-08-21	50.53	50.57	50.51	50.57	4800
2017-08-22	50.39	50.54	50.38	50.54	4406
2017-08-23	50.52	50.62	50.52	50.61	11629
2017-08-24	50.74	50.74	50.64	50.73	2200
2017-08-25	50.64	50.87	50.64	50.65	9780
2017-08-28	50.71	50.84	50.66	50.83	9362
2017-08-29	50.81	50.86	50.67	50.78	4054
2017-08-30	50.82	50.87	50.74	50.74	16161
2017-08-31	50.69	50.99	50.69	50.99	6296
2017-09-01	51.20	51.23	51.18	51.22	2756
2017-09-05	51.23	51.31	51.16	51.17	9763
2017-09-06	51.24	51.24	51.20	51.24	2534
2017-09-07	51.24	51.24	51.15	51.18	4710
2017-09-08	51.20	51.43	51.20	51.42	6172
2017-09-11	51.51	51.52	51.46	51.47	2962
2017-09-12	51.44	51.65	51.41	51.56	7312
2017-09-13	51.69	51.79	51.69	51.69	8782
2017-09-14	51.57	51.57	51.43	51.47	3975
2017-09-15	51.47	51.59	51.47	51.59	2669
2017-09-18	51.53	51.69	51.49	51.53	8261
2017-09-19	51.37	51.54	51.32	51.32	5176
2017-09-20	51.43	51.51	51.29	51.48	4922
2017-09-21	51.23	51.24	51.15	51.24	6554
2017-09-22	51.15	51.15	50.97	51.05	1848
2017-09-25	51.19	51.19	51.02	51.04	15576
2017-09-26	51.25	51.40	51.25	51.40	5246
2017-09-27	51.48	51.58	51.30	51.58	7358
2017-09-28	51.24	51.31	51.09	51.31	12412
2017-09-29	51.32	51.39	51.17	51.23	4129
2017-10-02	51.21	51.31	51.17	51.31	110651
2017-10-03	51.25	51.48	51.19	51.48	15751
2017-10-04	51.29	51.46	51.12	51.12	130719
2017-10-05	51.31	51.31	51.21	51.27	2283
2017-10-06	51.24	51.32	51.23	51.23	4122
2017-10-09	51.15	51.21	51.12	51.18	1888
2017-10-10	51.11	51.33	51.11	51.26	4503
2017-10-11	51.25	51.25	51.14	51.25	7332
2017-10-12	51.34	51.34	51.25	51.27	3755
2017-10-13	51.33	51.44	51.33	51.41	2792
2017-10-16	51.50	51.50	51.27	51.39	7860
2017-10-17	51.31	51.31	51.18	51.19	6333
2017-10-18	51.26	51.38	51.17	51.19	32891
2017-10-19	51.19	51.23	51.19	51.23	575
2017-10-20	51.15	51.16	51.01	51.02	20678
2017-10-23	51.06	51.10	50.87	50.87	6794
2017-10-24	50.84	50.99	50.84	50.86	3184
2017-10-25	50.91	50.91	50.27	50.41	15402
2017-10-26	50.56	50.61	50.46	50.55	18525
2017-10-27	50.55	50.76	50.37	50.76	6918
2017-10-30	50.59	50.77	50.49	50.51	23238
2017-10-31	50.64	50.80	50.57	50.80	13690
2017-11-01	51.03	51.04	50.68	50.68	16767
2017-11-02	50.77	50.88	50.68	50.68	10427
2017-11-03	50.84	50.85	50.71	50.85	2531
2017-11-06	50.89	50.94	50.74	50.94	2336
2017-11-07	51.00	51.04	50.84	51.04	8581
2017-11-08	50.95	50.95	50.75	50.84	1673
2017-11-09	50.78	50.78	50.52	50.72	7426
2017-11-10	50.70	50.70	50.57	50.65	3076
2017-11-13	50.73	50.74	50.55	50.55	7777
2017-11-14	50.60	50.60	50.49	50.58	7921
2017-11-15	50.36	50.50	50.19	50.44	4378
2017-11-16	50.56	50.63	50.48	50.63	5451
2017-11-17	50.58	50.60	50.48	50.53	6139
2017-11-20	50.54	50.68	50.36	50.50	5886
2017-11-21	50.75	50.75	50.45	50.46	6754
2017-11-22	50.49	50.49	50.34	50.46	2362
2017-11-24	50.57	50.59	50.55	50.59	594
2017-11-27	50.64	50.64	50.43	50.51	8763
2017-11-28	50.35	50.69	50.35	50.65	4111
2017-11-29	50.70	50.74	50.47	50.47	6011
2017-11-30	50.68	51.08	50.68	50.96	11577
2017-12-01	50.96	51.16	50.96	51.16	21748
2017-12-04	51.46	51.46	51.05	51.05	27022
2017-12-05	51.02	51.05	50.87	50.92	3185
2017-12-06	50.91	50.93	50.80	50.88	8137
2017-12-07	50.91	50.97	50.83	50.97	5528
2017-12-08	50.96	51.09	50.96	51.02	8627
2017-12-11	51.37	51.37	51.07	51.17	9742
2017-12-12	51.16	51.24	51.10	51.13	4490
2017-12-13	51.17	51.31	51.17	51.30	6027
2017-12-14	51.29	51.34	51.28	51.28	5534
2017-12-15	51.43	51.45	51.33	51.40	8779
2017-12-18	51.55	51.61	51.45	51.45	15152
2017-12-19	51.61	51.61	51.25	51.26	6473
2017-12-20	51.35	51.35	51.08	51.11	39865
2017-12-21	50.78	50.78	50.62	50.73	18825
2017-12-22	50.82	50.86	50.79	50.86	7643
2017-12-26	50.95	51.08	50.95	51.04	4143
2017-12-27	51.01	51.14	51.01	51.10	7264
2017-12-28	51.01	51.15	51.01	51.15	2699
2017-12-29	51.26	51.26	51.12	51.13	11022
2018-01-02	51.29	51.31	51.21	51.26	55184
2018-01-03	51.31	51.51	51.30	51.50	37759
2018-01-04	51.61	51.61	51.50	51.50	4076
2018-01-05	51.56	51.56	51.42	51.51	16381
2018-01-08	51.52	51.65	51.52	51.61	10838
2018-01-09	51.63	51.65	51.44	51.45	25506
2018-01-10	51.37	51.48	51.30	51.34	15326
2018-01-11	51.47	51.52	51.47	51.52	10681
2018-01-12	51.68	51.71	51.58	51.64	11497
2018-01-16	51.94	51.94	51.64	51.65	17843
2018-01-17	51.72	51.80	51.68	51.75	10072
2018-01-18	51.95	51.95	51.53	51.55	5257
2018-01-19	51.73	51.73	51.61	51.65	6617
2018-01-22	51.76	51.86	51.73	51.83	6525
2018-01-23	51.55	51.68	51.53	51.60	10400
2018-01-24	51.85	51.85	51.66	51.71	7614
2018-01-25	51.81	51.82	51.78	51.78	2579
2018-01-26	52.15	52.15	51.87	52.01	13501
2018-01-29	51.91	51.94	51.71	51.73	5174
2018-01-30	51.60	51.60	51.31	51.34	25249
2018-01-31	51.48	51.49	51.23	51.23	11505
2018-02-01	51.40	51.40	51.23	51.26	8026
2018-02-02	50.98	51.06	50.80	50.80	35708
2018-02-05	50.62	50.76	49.86	49.86	27831
2018-02-06	50.39	50.42	49.89	50.42	8265
2018-02-07	50.31	50.59	50.31	50.37	8833
2018-02-08	50.24	50.24	49.81	49.82	4074
2018-02-09	49.94	50.16	49.24	50.03	16736
2018-02-12	50.07	52.20	49.70	50.32	51802
2018-02-13	49.91	50.08	49.91	50.08	24423
2018-02-14	49.88	50.10	46.89	49.99	99865
2018-02-15	50.11	50.34	50.11	50.29	4328
2018-02-16	50.43	50.57	50.25	50.49	11113
2018-02-20	50.41	50.45	50.14	50.14	28207
2018-02-21	49.85	50.13	49.73	49.73	14640
2018-02-22	49.65	49.97	49.60	49.60	10248
2018-02-23	49.77	50.15	49.77	50.06	24796
2018-02-26	50.34	50.34	50.14	50.20	9653
2018-02-27	50.30	50.33	49.85	49.85	10763
2018-02-28	49.80	49.94	49.57	49.58	13753
2018-03-01	49.68	49.70	49.34	49.54	28272
2018-03-02	49.41	49.59	49.30	49.56	22454
2018-03-05	49.79	49.90	49.79	49.89	4434
2018-03-06	49.83	49.83	49.68	49.81	5218
2018-03-07	49.84	49.90	49.75	49.76	2966
2018-03-08	49.83	49.83	49.73	49.76	4896
2018-03-09	49.93	50.11	49.93	50.06	3630
2018-03-12	50.14	50.21	50.02	50.17	7556
2018-03-13	50.18	50.23	50.10	50.16	7791
2018-03-14	50.20	50.29	49.97	49.97	12089
2018-03-15	50.01	50.05	49.57	49.61	29138
2018-03-16	49.80	49.84	49.72	49.72	13965
2018-03-19	49.62	49.70	49.33	49.42	6447
2018-03-20	49.59	49.59	49.31	49.31	5902
2018-03-21	49.25	49.61	49.25	49.47	8403
2018-03-22	49.06	49.16	48.75	48.80	10425
2018-03-23	48.80	48.85	48.40	48.40	7607
2018-03-26	48.81	48.81	48.64	48.69	38080
2018-03-27	49.09	49.09	48.80	48.81	3133
2018-03-28	48.60	49.05	48.60	48.92	3926
2018-03-29	49.01	49.18	49.00	49.11	6111
2018-04-02	49.01	49.13	48.52	48.70	77737
2018-04-03	48.93	48.93	48.66	48.83	21114
2018-04-04	48.67	49.02	48.67	49.02	4255
2018-04-05	49.17	49.31	49.10	49.31	14460
2018-04-06	49.12	49.12	48.74	48.85	2577
2018-04-09	49.04	49.07	49.03	49.03	1753
2018-04-10	49.20	49.25	49.10	49.24	4523
2018-04-11	49.06	49.28	49.06	49.09	6435
2018-04-12	49.30	49.30	49.13	49.18	3736
2018-04-13	49.02	49.24	48.99	49.24	5489
2018-04-16	49.09	49.49	49.09	49.37	4228
2018-04-17	49.41	49.77	49.41	49.65	9343
2018-04-18	49.59	49.84	49.59	49.78	13425
2018-04-19	49.50	49.54	49.34	49.38	3954
2018-04-20	49.20	49.20	48.93	48.95	11110
2018-04-23	48.95	49.15	48.95	49.03	13217
2018-04-24	49.10	49.10	48.84	48.84	2865
2018-04-25	48.92	49.04	48.91	48.95	9944
2018-04-26	49.13	49.13	48.91	49.03	5996
2018-04-27	48.93	49.16	48.70	49.14	6232
2018-04-30	49.21	49.22	49.13	49.17	7991
2018-05-01	49.01	49.12	48.85	48.97	4784
2018-05-02	49.47	49.47	48.85	49.00	4359
2018-05-03	48.58	48.84	48.57	48.84	6864
2018-05-04	48.64	49.02	48.64	48.86	4230
2018-05-07	49.42	49.42	48.82	48.89	7583
2018-05-08	48.95	48.95	48.61	48.68	11540
2018-05-09	48.82	48.89	48.75	48.82	4785
2018-05-10	48.88	49.01	48.84	48.98	18129
2018-05-11	48.93	49.12	48.93	48.98	9593
2018-05-14	49.01	49.14	48.99	49.05	9092
2018-05-15	49.43	49.43	48.79	48.83	44675
2018-05-16	48.81	48.96	48.79	48.87	15754
2018-05-17	48.82	49.00	48.81	48.86	38006
2018-05-18	48.90	48.91	48.74	48.74	11034
2018-05-21	48.79	48.88	48.78	48.88	3300
2018-05-22	48.65	48.79	48.65	48.67	29654
2018-05-23	48.63	48.82	48.60	48.75	24951
2018-05-24	48.78	48.79	48.70	48.76	4347
2018-05-25	48.75	48.87	48.75	48.87	13782
2018-05-29	48.73	48.86	48.68	48.68	3803
2018-05-30	48.51	49.12	48.51	49.09	12663
2018-05-31	48.94	49.06	48.89	48.94	3902
2018-06-01	48.95	49.02	48.94	49.02	1540
2018-06-04	49.11	49.11	49.04	49.04	1151
2018-06-05	49.08	49.25	49.01	49.25	11305
2018-06-06	49.03	49.13	49.03	49.13	827
2018-06-07	49.15	49.22	49.15	49.22	2854
2018-06-08	49.16	49.22	49.10	49.22	8704
2018-06-11	49.22	49.23	49.15	49.15	19960
2018-06-12	49.34	49.35	49.21	49.23	7942
2018-06-13	49.28	49.28	49.09	49.17	4986
2018-06-14	49.14	49.24	49.12	49.19	6875
2018-06-15	49.02	49.15	49.02	49.14	9895
2018-06-18	49.12	49.27	49.12	49.22	17521
2018-06-19	49.20	49.34	49.19	49.31	4132
2018-06-20	49.36	49.51	49.33	49.39	3042
2018-06-21	49.38	49.38	49.13	49.21	7302
2018-06-22	49.32	49.32	49.19	49.20	7275
2018-06-25	49.20	49.21	49.02	49.07	5830
2018-06-26	49.11	49.21	49.11	49.19	3432
2018-06-27	49.15	49.15	49.00	49.00	1643
2018-06-28	48.82	48.99	48.82	48.91	2416
2018-06-29	48.89	49.16	48.89	49.16	10063
2018-07-02	48.94	48.94	48.77	48.87	4140
2018-07-03	49.13	49.13	49.03	49.03	2145
2018-07-05	49.27	49.27	49.16	49.17	2002
2018-07-06	49.38	49.50	49.38	49.46	1526
2018-07-09	49.39	49.61	49.39	49.46	3852
2018-07-10	49.45	49.53	49.45	49.53	7844
2018-07-11	49.50	49.55	49.41	49.45	4849
2018-07-12	49.42	49.55	49.42	49.55	3975
2018-07-13	49.60	49.61	49.54	49.55	2880
2018-07-16	49.44	49.52	49.44	49.47	1997
2018-07-17	49.47	49.52	49.47	49.50	1161
2018-07-18	49.57	49.62	49.53	49.54	2560
2018-07-19	49.83	49.85	49.78	49.82	3182
2018-07-20	49.57	49.62	49.52	49.52	11605
2018-07-23	49.41	49.58	49.41	49.57	6056
2018-07-24	49.55	49.59	49.50	49.59	5661
2018-07-25	49.63	49.63	49.54	49.61	4842
2018-07-26	49.70	49.80	49.70	49.71	1011
2018-07-27	49.83	49.84	49.61	49.65	4826
2018-07-30	49.72	49.72	49.49	49.72	2387
2018-07-31	49.60	49.77	49.60	49.71	4912
2018-08-01	49.56	49.60	49.52	49.54	3932
2018-08-02	49.55	49.62	49.55	49.59	2290
2018-08-03	49.70	49.74	49.70	49.74	19265
2018-08-06	49.88	49.88	49.83	49.85	973
2018-08-07	49.82	49.90	49.79	49.80	2648
2018-08-08	49.67	49.91	49.67	49.84	6487
2018-08-09	49.93	49.94	49.91	49.92	4026
2018-08-10	49.80	49.83	49.72	49.78	2889
2018-08-13	49.87	49.87	49.54	49.56	83650
2018-08-14	49.73	49.75	49.66	49.68	38170
2018-08-15	49.78	49.78	49.51	49.62	137444
2018-08-16	49.79	49.84	49.78	49.78	2473
2018-08-17	49.76	49.93	49.76	49.93	1916
2018-08-20	50.03	50.03	49.96	50.03	2596
2018-08-21	49.88	49.88	49.80	49.82	2790
2018-08-22	49.72	49.81	49.72	49.81	1952
2018-08-23	49.78	49.80	49.68	49.72	1120
2018-08-24	49.80	49.80	49.77	49.79	863
2018-08-27	49.75	49.86	49.73	49.81	3053
2018-08-28	49.77	49.87	49.66	49.66	3044
2018-08-29	49.58	49.69	49.58	49.65	5191
2018-08-30	49.51	49.59	49.50	49.55	3997
2018-08-31	49.63	49.63	49.50	49.50	5264
2018-09-04	49.49	49.49	49.43	49.43	1772
2018-09-05	49.46	49.61	49.43	49.59	10079
2018-09-06	49.69	49.69	49.52	49.57	13860
2018-09-07	49.61	49.61	49.38	49.46	4124
2018-09-10	49.52	49.59	49.48	49.56	6320
2018-09-11	49.38	49.60	49.38	49.59	6799
2018-09-12	49.60	49.67	49.60	49.67	2121
2018-09-13	49.65	49.73	49.58	49.71	9617
2018-09-14	49.30	49.43	49.27	49.41	4606
2018-09-17	49.51	49.51	49.26	49.36	5272
2018-09-18	49.41	49.41	49.26	49.34	8010
2018-09-19	49.32	49.37	49.20	49.21	5767
2018-09-20	49.21	49.42	49.21	49.35	22305
2018-09-21	49.46	49.46	49.45	49.45	2181
2018-09-24	49.34	49.36	49.17	49.17	4042
2018-09-25	49.13	49.13	49.02	49.02	1555
2018-09-26	48.98	49.08	48.98	49.07	4269
2018-09-27	48.85	49.08	48.85	49.01	6984
2018-09-28	49.09	49.18	49.09	49.18	663
2018-10-01	49.17	49.26	49.11	49.17	59703
2018-10-02	49.26	49.26	49.05	49.19	4389
2018-10-03	49.26	49.26	49.11	49.11	10843
2018-10-04	49.04	49.04	48.87	48.88	4226
2018-10-05	48.99	49.08	48.91	49.02	43492
2018-10-08	48.99	49.12	48.99	49.12	12276
2018-10-09	49.14	49.14	49.08	49.08	3141
2018-10-10	49.02	49.11	48.72	48.74	6122
2018-10-11	48.54	48.58	48.23	48.28	3729
2018-10-12	48.40	48.40	48.02	48.12	4280
2018-10-15	48.25	48.41	48.25	48.35	5098
2018-10-16	48.47	48.72	48.29	48.72	4317
2018-10-17	48.51	48.68	48.51	48.59	6462
2018-10-18	48.70	48.70	48.50	48.50	1402
2018-10-19	48.66	48.69	48.51	48.51	14403
2018-10-22	48.46	48.46	48.38	48.43	1130
2018-10-23	47.92	48.23	47.90	48.22	18126
2018-10-24	48.16	48.16	47.79	47.81	2947
2018-10-25	47.69	47.92	47.00	47.00	14006
2018-10-26	47.61	47.64	47.45	47.62	4499
2018-10-29	47.65	47.86	47.51	47.52	4827
2018-10-30	47.64	49.64	47.64	49.64	7308
2018-10-31	47.85	47.87	47.82	47.84	3592
2018-11-01	47.91	47.96	47.75	47.87	14595
2018-11-02	48.11	48.11	47.72	47.84	14532
2018-11-05	47.98	48.17	47.98	48.16	5214
2018-11-06	48.01	48.34	46.10	46.10	3936
2018-11-07	48.33	48.54	48.32	48.54	19504
2018-11-08	48.40	48.62	46.65	46.65	3909
2018-11-09	48.42	48.56	48.42	48.56	9107
2018-11-12	48.61	48.61	48.44	48.44	737
2018-11-13	48.55	48.55	48.38	48.38	2161
2018-11-14	48.47	48.47	48.25	48.44	3722
2018-11-15	48.20	48.45	48.20	48.32	44260
2018-11-16	48.49	48.53	48.42	48.42	2354
2018-11-19	48.56	48.56	48.48	48.52	1666
2018-11-20	48.55	48.55	47.55	48.15	81929
2018-11-21	48.09	48.16	48.08	48.08	2903
2018-11-23	48.05	48.07	47.82	48.07	1662
2018-11-26	48.09	48.12	48.08	48.10	15843
2018-11-27	47.96	48.11	47.96	48.06	2001
2018-11-28	48.18	48.27	47.95	48.26	12886
2018-11-29	48.31	48.41	48.26	48.36	30367
2018-11-30	48.25	48.44	48.25	48.35	7572
2018-12-03	48.67	48.67	48.41	48.67	5534
2018-12-04	48.51	48.51	48.20	48.21	51552
2018-12-06	47.85	48.07	47.64	48.07	12912
2018-12-07	47.94	48.11	47.82	47.82	2811
2018-12-10	47.48	47.63	47.44	47.63	4790
2018-12-11	47.81	47.81	47.67	47.69	22937
2018-12-12	47.84	47.96	47.77	47.84	7649
2018-12-13	47.88	47.92	45.96	47.86	19154
2018-12-14	47.93	47.93	47.65	47.68	34681
2018-12-17	47.48	47.52	46.25	46.25	30370
2018-12-18	47.14	47.14	46.60	46.69	4823
2018-12-19	46.70	46.86	46.45	46.45	15873
2018-12-20	46.40	46.60	46.18	46.29	13217
2018-12-21	46.58	46.58	46.02	46.04	11534
2018-12-24	45.92	45.92	45.32	45.32	3275
2018-12-26	45.40	46.11	45.38	45.97	36651
2018-12-27	45.24	46.07	45.24	46.07	41902
2018-12-28	46.22	46.28	45.91	46.02	71523
2018-12-31	46.08	46.30	46.02	46.26	106048
2019-01-02	45.98	46.41	45.97	46.27	9773
2019-01-03	46.29	46.47	46.29	46.47	4122
2019-01-04	46.75	47.18	46.74	47.15	7717
2019-01-07	47.30	47.48	47.30	47.41	5168
2019-01-08	47.65	47.77	47.48	47.70	18780
2019-01-09	47.90	47.92	47.84	47.87	8039
2019-01-10	47.81	47.88	47.81	47.85	1799
2019-01-11	47.80	47.88	47.78	47.79	8252
2019-01-14	47.63	47.81	47.63	47.75	43652
2019-01-15	47.63	47.88	47.63	47.88	5985
2019-01-16	47.79	48.13	47.79	48.01	3863
2019-01-17	48.05	48.25	48.05	48.21	11768
2019-01-18	48.03	48.49	48.03	48.44	5019
2019-01-22	48.47	48.47	48.00	48.13	14131
2019-01-23	47.89	48.06	47.89	48.03	4173
2019-01-24	48.03	48.18	47.96	47.96	3137
2019-01-25	48.21	48.33	48.21	48.29	2869
2019-01-28	48.23	48.29	48.23	48.29	2188
2019-01-29	48.41	48.51	48.37	48.47	2414
2019-01-30	48.39	48.69	48.37	48.54	3792
2019-01-31	48.69	48.74	48.58	48.69	4376
2019-02-01	48.74	48.77	48.68	48.74	20956
2019-02-04	48.72	48.99	48.72	48.97	7067
2019-02-05	49.19	49.19	48.96	49.04	13667
2019-02-06	49.22	49.22	48.92	48.95	2190
2019-02-07	48.91	48.95	48.79	48.92	8239
2019-02-08	48.87	48.93	48.73	48.89	3146
2019-02-11	48.87	48.94	48.87	48.94	2525
2019-02-12	49.18	49.19	49.07	49.07	10851
2019-02-13	49.16	49.20	49.10	49.20	2429
2019-02-14	49.19	49.30	49.16	49.18	6237
2019-02-15	49.42	49.43	49.36	49.41	4744
2019-02-19	49.32	49.68	49.32	49.66	6507
2019-02-20	49.56	49.70	49.56	49.60	6477
2019-02-21	49.44	49.48	49.35	49.38	2369
2019-02-22	49.48	49.57	49.48	49.57	580
2019-02-25	49.73	49.73	49.46	49.53	3750
2019-02-26	49.50	49.54	49.42	49.53	4991
2019-02-27	49.41	49.45	47.46	49.39	15122
2019-02-28	49.38	49.49	49.37	49.37	3939
2019-03-01	49.41	49.49	49.37	49.49	59569
2019-03-04	49.50	49.52	49.30	49.35	5219
2019-03-05	49.43	49.43	49.43	49.43	302
2019-03-06	49.48	49.51	49.31	49.32	13405
2019-03-07	49.28	49.32	49.22	49.23	4883
2019-03-08	49.27	49.27	49.14	49.22	3431
2019-03-11	76.52	78.05	76.08	77.95	1336164
2019-03-12	78.10	79.12	78.10	78.42	1387639
2019-03-13	79.04	80.26	78.68	79.79	1050025
2019-03-14	79.62	80.26	79.07	79.51	1288391
2019-03-15	79.49	80.59	79.49	80.18	2009349
2019-03-18	80.49	81.30	80.20	80.39	830051
2019-03-19	80.49	81.70	80.38	81.07	871151
2019-03-20	80.89	80.89	79.26	79.27	1103170
2019-03-21	79.00	80.43	79.00	80.36	919597
2019-03-22	80.14	80.38	78.67	78.77	978843
2019-03-25	78.77	78.77	76.87	77.10	1670390
2019-03-26	77.56	77.93	76.05	76.56	1667194
2019-03-27	76.36	76.87	75.65	76.50	1339206
2019-03-28	77.05	77.93	76.69	77.89	1111504
2019-03-29	78.31	79.64	78.01	79.52	1249773
2019-04-01	80.04	80.25	79.00	79.09	1413020
2019-04-02	76.88	77.05	74.41	74.49	2275821
2019-04-03	75.07	76.26	74.13	75.05	1977275
2019-04-04	75.27	76.12	74.28	75.97	1523076
2019-04-05	76.37	78.17	76.16	77.27	1383867
2019-04-08	77.10	78.39	76.50	78.12	1717291
2019-04-09	77.72	78.04	76.50	77.43	957123
2019-04-10	75.35	75.45	72.15	74.00	3073590
2019-04-11	74.51	75.27	73.46	74.18	1603634
2019-04-12	74.58	76.24	74.48	74.74	1552838
2019-04-15	75.06	76.16	74.60	76.11	871014
2019-04-16	76.29	76.90	74.43	75.35	1547475
2019-04-17	75.59	75.79	71.63	72.30	1587268
2019-04-18	72.30	72.78	71.28	72.45	1431868
2019-04-22	72.43	72.97	70.55	71.06	1270401
2019-04-23	71.20	73.99	70.91	73.43	1908779
2019-04-24	73.61	74.66	73.34	74.09	1207715
2019-04-25	73.83	73.86	72.63	73.72	1006672
2019-04-26	74.09	74.85	73.55	74.05	814986
2019-04-29	74.03	74.78	73.75	74.51	719001
2019-04-30	74.80	75.06	73.61	74.76	1052484
2019-05-01	75.13	75.25	73.04	73.39	2035529
2019-05-02	75.52	78.77	75.30	77.06	3064470
2019-05-03	77.98	79.59	77.64	79.14	2090508
2019-05-06	78.13	78.56	75.62	78.31	1204584
2019-05-07	77.61	79.06	76.77	77.46	1727871
2019-05-08	77.84	79.56	76.51	78.72	1826556
2019-05-09	77.73	79.79	77.17	79.18	1773996
2019-05-10	78.90	79.51	76.13	77.47	1336129
2019-05-13	76.04	76.27	74.67	75.68	1087011
2019-05-14	75.94	78.93	75.47	76.69	1605069
2019-05-15	76.29	77.96	75.18	77.86	1333401
2019-05-16	77.84	78.75	77.36	77.19	1382012
2019-05-17	76.84	78.83	76.43	77.73	1199624
2019-05-20	77.08	79.67	77.05	79.23	1605870
2019-05-21	79.78	81.26	79.47	80.57	1910878
2019-05-22	80.47	82.08	80.16	81.80	1672009
2019-05-23	81.16	81.67	79.95	80.44	1187380
2019-05-24	80.44	81.29	79.94	80.68	809272
2019-05-28	80.57	81.69	80.57	80.89	1900313
2019-05-29	80.53	80.58	78.19	78.35	2047121
2019-05-30	78.35	78.93	77.46	78.32	802785
2019-05-31	77.55	78.35	77.07	77.86	841877
2019-06-03	78.12	81.07	78.12	80.37	1357544
2019-06-04	81.29	82.88	81.00	82.21	1891527
2019-06-05	82.86	83.19	81.02	81.65	1145377
2019-06-06	81.55	82.46	81.54	81.75	1412912
2019-06-07	82.33	83.67	81.96	83.48	1232210
2019-06-10	83.63	85.48	83.58	84.77	1418037
2019-06-11	85.00	85.27	84.45	84.72	1253902
2019-06-12	84.67	85.41	84.27	85.38	1135964
2019-06-13	85.60	86.68	85.31	86.44	1022718
2019-06-14	86.70	86.99	84.84	85.05	1003820
2019-06-17	85.46	85.61	84.39	85.34	1058794
2019-06-18	85.94	87.10	85.14	85.45	915502
2019-06-19	85.74	86.79	85.53	86.06	1377258
2019-06-20	86.97	86.97	84.36	85.56	1880400
2019-06-21	85.38	85.49	84.25	84.46	2403089
2019-06-24	84.60	85.14	82.89	83.52	2042913
2019-06-25	83.87	85.15	83.12	84.28	1699429
2019-06-26	84.35	84.84	83.25	83.78	1067551
2019-06-27	84.39	86.53	83.90	85.63	1137530
2019-06-28	85.83	86.26	85.06	85.26	1565448
2019-07-01	85.78	85.91	84.65	85.59	1193747
2019-07-02	85.59	86.05	84.52	85.46	1043740
2019-07-03	86.11	88.78	86.08	87.59	1066475
2019-07-05	87.40	88.86	86.58	87.97	710361
2019-07-08	87.62	88.06	86.54	87.83	968666
2019-07-09	87.42	88.75	87.17	88.23	1121450
2019-07-10	88.83	89.77	88.10	89.30	1542551
2019-07-11	91.76	94.20	89.79	90.53	2191230
2019-07-12	90.40	91.30	88.87	89.85	1495038
2019-07-15	90.01	90.40	88.96	89.93	810009
2019-07-16	89.87	89.90	88.76	89.00	942771
2019-07-17	88.39	88.52	84.62	85.46	2198418
2019-07-18	85.48	87.00	84.55	86.76	1190890
2019-07-19	86.64	86.64	85.09	85.52	928305
2019-07-22	85.85	86.18	84.93	85.05	840307
2019-07-23	85.27	86.16	84.77	85.81	812492
2019-07-24	86.01	87.04	85.60	86.89	757378
2019-07-25	87.23	87.62	85.54	85.93	595909
2019-07-26	86.26	86.69	85.59	86.12	723390
2019-07-29	86.11	87.26	86.10	87.23	803038
2019-07-30	86.50	89.01	85.48	88.72	1414279
2019-07-31	88.72	88.73	85.53	87.15	1503231
2019-08-01	90.88	94.75	90.58	91.70	3230284
2019-08-02	91.95	92.89	88.70	90.44	1252666
2019-08-05	89.58	90.86	87.82	88.70	1392152
2019-08-06	89.30	90.99	82.65	84.11	4485044
2019-08-07	83.78	86.04	81.80	85.85	1998923
2019-08-08	85.80	88.39	85.48	87.89	1445988
2019-08-09	87.94	88.17	86.54	87.45	898836
2019-08-12	87.37	87.87	86.55	87.38	906730
2019-08-13	87.61	89.96	86.95	89.26	1411514
2019-08-14	88.48	88.48	86.14	86.34	1368803
2019-08-15	86.43	86.88	85.34	85.57	1100013
2019-08-16	86.15	87.90	86.00	87.34	820633
2019-08-19	88.21	88.97	87.63	87.75	903951
2019-08-20	88.04	88.61	86.22	86.30	1017766
2019-08-21	86.44	87.58	86.23	86.32	1033242
2019-08-22	86.56	87.12	85.33	85.55	1008277
2019-08-23	85.46	86.40	83.10	83.54	1177843
2019-08-26	84.41	85.92	84.10	85.90	1183862
2019-08-27	85.94	86.59	81.20	81.28	1848260
2019-08-28	81.03	82.03	80.41	81.01	1927453
2019-08-29	81.83	82.77	81.13	81.91	1190929
2019-08-30	82.30	82.49	81.61	82.27	1092038
2019-09-03	81.87	84.50	81.56	84.04	1614062
2019-09-04	84.36	85.45	84.34	85.18	853204
2019-09-05	86.29	87.17	85.79	86.04	935491
2019-09-06	86.12	86.61	85.56	86.32	963890
2019-09-09	86.31	87.57	86.16	87.13	1231473
2019-09-10	86.46	86.82	84.23	85.88	1895194
2019-09-11	86.05	88.46	85.33	87.79	1026147
2019-09-12	87.88	88.23	84.52	84.64	1118851
2019-09-13	85.19	86.33	82.95	83.42	1262190
2019-09-16	82.68	83.89	82.37	83.79	1120920
2019-09-17	84.17	84.56	83.15	83.18	1061543
2019-09-18	83.28	83.28	81.91	83.00	1396274
2019-09-19	83.25	85.20	82.85	84.63	1327099
2019-09-20	84.95	86.46	84.76	85.12	2186014
2019-09-23	84.87	85.26	83.29	83.85	1036323
2019-09-24	84.23	85.13	82.52	82.70	925229
2019-09-25	82.17	84.07	82.17	83.23	894774
2019-09-26	83.43	83.87	80.86	82.00	945449
2019-09-27	82.33	82.36	80.43	80.94	1401013
2019-09-30	81.00	83.41	81.00	82.33	1141961
2019-10-01	82.48	84.21	82.07	82.12	1298193
2019-10-02	81.32	81.78	80.45	80.98	1383201
2019-10-03	80.81	81.57	79.75	81.34	764373
2019-10-04	81.30	81.88	80.27	81.85	769020
2019-10-07	81.39	82.69	80.74	81.86	1219197
2019-10-08	81.26	81.87	80.13	80.17	1345012
2019-10-09	80.83	81.18	80.29	80.37	659528
2019-10-10	80.55	81.57	79.84	80.82	741875
2019-10-11	81.80	83.15	81.16	81.96	958069
2019-10-14	81.79	82.15	81.38	81.58	510116
2019-10-15	82.21	83.61	81.86	83.20	783924
2019-10-16	84.11	88.69	84.02	86.05	2709490
2019-10-17	86.11	89.83	86.11	89.50	3256443
2019-10-18	89.51	90.00	88.34	89.64	1574584
2019-10-21	88.20	89.00	84.37	86.66	2354632
2019-10-22	86.81	87.11	85.59	86.06	849519
2019-10-23	85.73	86.03	84.81	85.65	788303
2019-10-24	85.96	86.29	84.84	85.98	732831
2019-10-25	85.91	87.22	85.31	86.80	424050
2019-10-28	87.20	88.20	86.80	87.39	450356
2019-10-29	87.42	88.88	87.13	88.87	931763
2019-10-30	88.00	88.00	84.83	85.85	1391732
2019-10-31	85.45	85.77	84.52	85.38	957695
2019-11-01	85.92	87.42	85.54	86.87	1237887
2019-11-04	87.20	87.73	85.46	87.50	910203
2019-11-05	87.90	88.78	83.80	86.13	2029922
2019-11-06	86.64	86.95	84.58	84.71	1455684
2019-11-07	86.34	87.77	83.86	84.08	1942649
2019-11-08	83.63	86.15	83.06	86.07	985605
2019-11-11	84.84	85.10	82.10	84.04	2179535
2019-11-12	84.50	86.49	84.11	85.54	1105867
2019-11-13	85.14	86.73	84.73	86.09	741628
2019-11-14	86.84	87.12	85.79	85.73	1002396
2019-11-15	86.00	87.74	85.45	87.30	1099983
2019-11-18	87.04	88.20	87.04	87.77	691178
2019-11-19	87.57	88.14	87.00	87.81	651744
2019-11-20	87.44	88.35	86.88	87.55	1179316
2019-11-21	87.57	88.71	87.01	88.31	1011454
2019-11-22	89.10	90.52	88.67	90.26	1202454
2019-11-25	90.52	90.81	89.87	90.64	895178
2019-11-26	90.72	90.72	86.79	87.85	1885310
2019-11-27	87.50	88.55	86.88	88.51	629716
2019-11-29	87.96	88.75	87.78	87.91	355792
2019-12-02	87.87	88.60	86.94	87.83	1109552
2019-12-03	87.19	87.56	86.54	87.43	918219
2019-12-04	87.64	88.97	87.56	88.36	743043
2019-12-05	88.09	88.89	87.23	87.82	997225
2019-12-06	88.25	89.21	87.89	88.24	728446
2019-12-09	88.24	88.24	86.28	86.39	1092126
2019-12-10	86.37	87.05	84.90	86.76	1767817
2019-12-11	86.43	87.04	85.93	86.66	984355
2019-12-12	87.10	87.81	86.13	86.79	507467
2019-12-13	86.81	87.61	84.76	84.85	977009
2019-12-16	85.43	86.66	85.04	85.96	970835
2019-12-17	85.96	86.09	82.98	83.15	1947176
2019-12-18	82.67	84.85	82.57	83.55	1527551
2019-12-19	83.58	84.21	83.11	83.80	1444201
2019-12-20	84.52	85.76	83.80	85.67	1666823
2019-12-23	86.02	86.11	84.98	85.60	865415
2019-12-24	86.04	86.30	85.28	85.42	283373
2019-12-26	85.54	85.67	84.94	85.05	487220
2019-12-27	85.13	85.49	84.83	84.91	388382
2019-12-30	84.95	85.23	83.58	83.64	592434
2019-12-31	83.38	85.03	83.22	85.02	1002021
2020-01-02	85.64	85.80	84.34	85.08	817562
2020-01-03	83.81	85.07	83.27	84.01	801538
2020-01-06	83.68	85.31	83.01	85.24	767971
2020-01-07	84.76	85.25	84.19	84.63	847797
2020-01-08	84.56	85.82	84.53	85.45	1181999
2020-01-09	85.62	86.73	84.82	86.66	795395
2020-01-10	87.04	87.39	86.60	87.04	965097
2020-01-13	86.97	87.25	85.50	86.15	1026160
2020-01-14	86.60	88.98	86.02	88.83	1921783
2020-01-15	88.79	91.64	88.68	91.37	1434944
2020-01-16	91.90	91.90	90.54	91.46	1205004
2020-01-17	91.00	91.58	90.41	91.06	1455485
2020-01-21	90.82	91.37	90.20	91.25	1205591
2020-01-22	91.57	92.42	91.17	92.03	1551598
2020-01-23	92.19	92.19	90.67	91.16	1552870
2020-01-24	91.54	91.54	86.08	88.92	2306845
2020-01-27	87.94	88.25	86.53	87.52	1622666
2020-01-28	88.29	89.70	87.83	89.11	1144823
2020-01-29	89.49	90.85	89.20	89.86	1691271
2020-01-30	89.33	92.36	86.90	88.88	2138332
2020-01-31	89.29	89.29	85.27	85.56	1217785
2020-02-03	85.94	86.92	85.24	85.70	1014640
2020-02-04	87.15	89.14	87.01	88.09	1498626
2020-02-05	89.13	92.47	89.13	91.44	1608217
2020-02-06	92.12	93.76	91.55	92.48	1246072
2020-02-07	93.90	94.72	91.76	91.94	1467163
2020-02-10	91.70	94.18	91.36	93.60	1371621
2020-02-11	94.33	94.61	92.72	94.57	1156070
2020-02-12	95.00	97.50	94.04	95.36	1315138
2020-02-13	94.92	95.48	94.42	94.52	1155568
2020-02-14	94.16	94.74	90.23	94.36	1602247
2020-02-18	94.29	94.89	93.14	94.31	1566001
2020-02-19	94.59	95.20	93.84	95.13	915843
2020-02-20	95.00	96.99	93.95	96.53	1808103
2020-02-21	96.15	97.39	95.30	97.00	1213731
2020-02-24	94.72	96.04	94.00	94.93	1541696
2020-02-25	95.36	95.77	92.78	92.93	2239370
2020-02-26	93.80	95.01	93.14	93.71	1907067
2020-02-27	92.05	92.94	86.56	86.59	2568060
2020-02-28	83.55	85.00	81.47	84.32	3829369
2020-03-02	84.53	88.32	83.89	87.16	4527954
2020-03-03	87.42	88.95	84.45	85.87	2190382
2020-03-04	89.30	90.43	87.99	90.38	1411347
2020-03-05	88.00	90.08	85.25	86.97	1365755
2020-03-06	84.29	86.23	83.39	85.81	1760080
2020-03-09	79.69	85.83	77.56	83.27	3672990
2020-03-10	85.35	86.27	80.89	86.07	2214360
2020-03-11	84.08	86.12	83.05	84.96	2384878
2020-03-12	80.46	84.28	79.09	80.49	7108170
2020-03-13	83.70	90.17	80.66	90.00	2835254
2020-03-16	76.00	87.42	76.00	80.50	2777518
2020-03-17	82.79	89.73	82.20	89.50	3792402
2020-03-18	84.90	90.76	78.14	84.97	3229211
2020-03-19	83.09	86.74	80.37	86.00	2189053
2020-03-20	86.84	87.63	79.32	80.61	3203798
2020-03-23	80.29	80.29	72.06	73.93	2234833
2020-03-24	77.71	80.62	76.16	79.85	1951831
2020-03-25	79.54	81.47	75.11	75.35	2284060
2020-03-26	75.87	85.18	75.60	84.16	3263845
2020-03-27	80.94	84.06	80.18	81.78	1600530
2020-03-30	83.53	88.55	82.44	88.10	1770167
2020-03-31	88.24	90.73	87.11	88.50	2074732
2020-04-01	88.21	88.71	84.19	86.23	1336691
2020-04-02	84.64	86.53	80.00	83.89	2570489
2020-04-03	83.27	84.63	80.39	81.34	1517200
2020-04-06	85.32	86.83	83.07	86.29	1514792
2020-04-07	88.87	89.43	86.62	87.20	1311065
2020-04-08	86.94	89.13	85.16	88.33	1729564
2020-04-09	88.18	89.41	86.66	87.81	1348663
2020-04-13	87.56	87.56	84.22	85.45	2118842
2020-04-14	87.59	89.90	87.07	89.42	985312
2020-04-15	87.94	89.71	85.59	88.33	967585
2020-04-16	88.26	89.26	85.54	86.28	1673968
2020-04-17	88.76	89.89	87.28	89.19	1669528
2020-04-20	87.99	90.11	87.10	89.62	1031976
2020-04-21	88.44	88.62	84.43	85.57	1257845
2020-04-22	86.98	88.13	86.19	86.50	911003
2020-04-23	87.39	89.14	86.88	87.26	1036413
2020-04-24	87.43	89.45	85.74	88.70	1325820
2020-04-27	89.59	91.35	88.76	90.78	1913138
2020-04-28	92.00	92.08	89.24	89.53	1457081
2020-04-29	90.04	91.28	88.35	89.34	1879926
2020-04-30	88.71	91.03	88.61	89.66	1683745
2020-05-01	88.35	88.35	85.11	86.38	1120834
2020-05-04	85.97	87.05	85.31	86.42	1354037
2020-05-05	87.50	89.45	85.61	87.97	1349601
2020-05-06	88.35	88.56	85.20	85.50	1362795
2020-05-07	86.60	89.83	86.60	88.74	1755318
2020-05-08	90.54	92.40	87.09	88.09	1175562
2020-05-11	89.07	91.86	88.52	90.64	1264160
2020-05-12	91.46	91.99	88.53	88.58	1141918
2020-05-13	88.17	89.00	83.67	84.15	1520651
2020-05-14	83.01	84.15	81.51	83.61	1488190
2020-05-15	83.36	85.82	83.05	85.75	1694215
2020-05-18	88.03	90.00	87.85	89.20	1066929
2020-05-19	88.81	90.39	88.50	89.63	983687
2020-05-20	90.00	95.13	89.02	92.73	2352801
2020-05-21	92.17	93.27	91.19	92.25	1076888
2020-05-22	92.16	93.69	92.16	93.14	1027129
2020-05-26	95.00	95.00	90.59	90.78	1024767
2020-05-27	90.96	93.45	90.75	93.33	1166070
2020-05-28	94.36	96.49	93.83	94.40	1312675
2020-05-29	94.70	95.60	93.61	95.34	1582133
2020-06-01	94.84	95.87	94.84	95.15	1012616
2020-06-02	94.85	98.74	94.31	98.66	2078208
2020-06-03	99.08	99.99	98.65	99.49	1168274
2020-06-04	98.65	99.99	98.20	99.45	1473442
2020-06-05	99.57	102.21	98.51	98.97	1473999
2020-06-08	97.99	102.99	97.76	102.30	1357109
2020-06-09	101.00	101.60	99.55	99.90	953615
2020-06-10	100.38	100.58	96.93	96.95	905022
2020-06-11	95.79	95.79	92.57	93.51	1305238
2020-06-12	95.48	95.64	92.62	94.87	1545648
2020-06-15	93.44	96.51	92.90	96.21	1151033
2020-06-16	98.49	99.52	96.63	99.11	1157296
2020-06-17	99.52	100.48	98.62	100.15	1166224
2020-06-18	99.68	100.83	98.74	100.25	856395
2020-06-19	101.74	103.37	101.05	102.15	1735890
2020-06-22	101.79	101.86	100.13	101.73	936397
2020-06-23	102.27	102.80	100.85	101.50	2404472
2020-06-24	100.74	101.46	98.00	98.84	1394389
2020-06-25	98.54	100.88	98.48	100.67	985030
2020-06-26	100.47	100.95	98.20	99.18	2830053
2020-06-29	99.61	100.62	98.43	98.99	1103212
2020-06-30	98.70	101.20	98.57	100.77	1036432
2020-07-01	100.95	101.47	99.13	99.45	1001096
2020-07-02	100.20	101.62	99.72	100.09	733958
2020-07-06	100.91	101.46	99.91	100.72	975104
2020-07-07	99.91	100.43	97.91	98.30	1022136
2020-07-08	98.35	98.76	95.90	97.21	934862
2020-07-09	97.21	97.27	94.76	96.39	758563
2020-07-10	95.98	97.58	95.48	97.05	816805
2020-07-13	97.28	98.83	97.06	97.27	1198564
2020-07-14	96.85	99.47	96.85	99.33	781552
2020-07-15	100.43	102.42	99.01	101.90	1087488
2020-07-16	101.82	103.33	101.05	102.74	955470
2020-07-17	103.31	105.08	102.79	104.45	2771284
2020-07-20	104.40	104.87	101.68	102.19	739523
2020-07-21	102.27	104.25	102.21	104.15	1126023
2020-07-22	103.85	104.30	102.62	103.81	715259
2020-07-23	103.76	104.93	103.63	104.03	635153
2020-07-24	104.42	104.88	103.41	103.76	668514
2020-07-27	103.38	104.37	102.54	104.00	564593
2020-07-28	104.00	104.54	101.93	102.11	670243
2020-07-29	102.60	103.82	101.30	103.31	622960
2020-07-30	102.17	102.49	101.11	102.17	645703
2020-07-31	102.01	102.02	98.69	100.19	843972
2020-08-03	100.81	104.86	100.81	104.48	1202612
2020-08-04	104.00	105.21	102.98	104.70	1122954
2020-08-05	104.00	106.45	103.11	103.50	1448733
2020-08-06	103.71	103.81	100.95	101.61	831146
2020-08-07	101.25	102.20	100.53	102.10	739634
2020-08-10	102.26	103.74	101.65	103.04	745146
2020-08-11	103.45	103.90	101.06	101.38	788496
2020-08-12	101.85	104.10	101.85	103.55	629885
2020-08-13	103.11	103.11	101.35	102.31	554911
2020-08-14	101.94	104.25	101.60	103.75	684627
2020-08-17	104.21	104.28	103.10	103.42	531804
2020-08-18	104.00	104.40	102.42	102.84	763688
2020-08-19	102.50	103.01	101.63	101.71	512255
2020-08-20	101.72	102.20	99.04	99.04	998421
2020-08-21	99.00	99.02	97.17	98.15	1041169
2020-08-24	99.31	99.31	96.27	97.57	867387
2020-08-25	97.93	98.28	97.02	98.28	811183
2020-08-26	97.92	98.01	96.31	97.66	776038
2020-08-27	97.72	98.97	96.33	98.13	651121
2020-08-28	98.00	98.56	97.24	97.55	687940
2020-08-31	96.97	97.93	96.96	97.03	949962
2020-09-01	97.45	97.75	93.17	94.30	1055933
2020-09-02	94.35	98.79	94.35	98.29	1688164
2020-09-03	98.77	100.09	96.69	97.58	1312764
2020-09-04	97.50	97.66	95.49	96.60	731182
2020-09-08	96.51	96.72	94.90	95.36	997371
2020-09-09	95.83	96.85	94.82	96.20	801781
2020-09-10	96.41	96.77	94.23	94.27	1134864
2020-09-11	94.85	94.90	92.84	94.08	677762
2020-09-14	94.50	95.07	92.64	94.60	1131587
2020-09-15	94.88	96.08	94.33	94.90	919571
2020-09-16	95.61	97.96	94.99	96.79	1033912
2020-09-17	95.67	96.92	94.67	96.81	722324
2020-09-18	96.62	97.38	95.97	96.83	1585071
2020-09-21	95.73	96.13	94.02	95.82	696043
2020-09-22	95.69	96.13	94.81	95.26	651281
2020-09-23	95.62	96.00	94.05	94.14	601518
2020-09-24	94.19	95.94	92.00	94.66	1070316
2020-09-25	94.20	97.07	94.20	96.80	822094
2020-09-28	97.75	98.76	96.79	97.58	680839
2020-09-29	97.47	97.58	95.92	96.16	691224
2020-09-30	96.18	97.85	95.69	96.92	1042729
2020-10-01	97.32	97.63	94.73	95.36	730587
2020-10-02	94.05	96.55	93.96	95.38	644464
2020-10-05	95.77	97.01	94.80	96.39	711279
2020-10-06	97.15	97.72	95.46	95.63	859543
2020-10-07	96.02	96.45	95.56	95.59	727966
2020-10-08	96.10	98.98	95.82	98.49	1009416
2020-10-09	98.90	98.99	96.57	96.86	759872
2020-10-12	97.38	97.60	96.45	96.86	816405
2020-10-13	96.18	97.55	95.59	97.27	703303
2020-10-14	97.04	99.31	97.04	98.44	737251
2020-10-15	97.89	100.61	97.25	99.35	1270562
2020-10-16	99.60	100.61	98.90	99.52	1200554
2020-10-19	99.53	100.72	97.18	97.80	527387
2020-10-20	98.17	99.00	97.40	97.99	726093
2020-10-21	97.75	100.22	97.73	97.73	829482
2020-10-22	97.90	98.92	97.22	98.72	619420
2020-10-23	99.30	99.70	98.54	99.38	537894
2020-10-26	98.57	98.75	97.07	98.37	846262
2020-10-27	98.55	99.77	97.58	97.65	745893
2020-10-28	96.22	97.45	95.63	95.70	1842619
2020-10-29	95.01	95.40	92.24	94.59	1297273
2020-10-30	94.08	96.48	94.03	96.07	1218750
2020-11-02	97.36	99.62	95.71	98.94	1519289
2020-11-03	100.14	102.99	100.14	102.15	1215800
2020-11-04	103.00	107.37	102.78	104.99	1722545
2020-11-05	106.10	109.62	104.01	105.42	1360984
2020-11-06	105.26	106.44	103.77	103.95	909552
2020-11-09	108.42	109.65	104.10	106.26	1079876
2020-11-10	106.95	111.01	106.50	110.08	1121797
2020-11-11	110.41	111.25	107.04	107.33	879412
2020-11-12	106.71	107.51	105.15	105.66	775129
2020-11-13	106.28	109.03	106.28	108.12	705750
2020-11-16	109.08	110.56	107.77	109.01	997181
2020-11-17	106.00	108.08	104.31	104.89	2333132
2020-11-18	105.63	107.75	103.39	103.44	898406
2020-11-19	102.65	102.91	100.40	101.90	1481148
2020-11-20	101.44	101.78	99.74	100.46	949240
2020-11-23	101.28	101.84	100.08	100.48	1474349
2020-11-24	101.00	103.80	100.31	103.10	1212284
2020-11-25	103.39	103.94	101.49	103.11	760265
2020-11-27	103.29	103.81	102.54	103.20	309792
2020-11-30	103.72	104.52	102.47	103.11	1223247
2020-12-01	103.85	104.43	101.89	102.19	999082
2020-12-02	102.55	103.69	102.13	103.12	700316
2020-12-03	102.74	103.11	100.89	101.50	772749
2020-12-04	101.71	102.99	100.41	102.98	873179
2020-12-07	103.00	103.30	99.14	99.49	1197368
2020-12-08	99.02	100.99	98.37	100.43	979482
2020-12-09	100.48	101.47	100.01	101.11	967900
2020-12-10	100.49	101.57	99.29	99.37	886156
2020-12-11	98.85	99.38	97.58	98.06	782475
2020-12-14	99.07	99.07	97.09	97.12	1025200
2020-12-15	97.56	99.34	97.56	99.03	936549
2020-12-16	99.11	99.11	98.01	98.37	757158
2020-12-17	98.91	99.09	97.46	98.74	1064091
2020-12-18	98.76	99.85	97.51	98.61	1682175
2020-12-21	97.32	97.84	95.77	97.67	1074211
2020-12-22	97.62	98.38	96.46	96.72	996286
2020-12-23	97.04	98.08	96.67	97.24	752288
2020-12-24	97.33	97.58	96.08	96.97	295779
2020-12-28	97.71	98.20	96.37	96.80	521923
2020-12-29	97.64	98.26	96.32	97.12	1061515
2020-12-30	97.21	97.56	96.40	96.96	648877
2020-12-31	96.75	97.97	96.08	97.76	523842
2021-01-04	97.85	97.95	95.07	96.50	1753273
2021-01-05	96.73	98.88	94.89	97.76	1800183
2021-01-06	100.16	107.15	100.16	106.17	2844848
2021-01-07	106.55	110.39	106.24	110.13	2068357
2021-01-08	110.07	112.48	109.54	110.03	1801048
2021-01-11	109.17	110.49	106.10	107.35	1582733
2021-01-12	107.49	107.77	106.15	106.52	1441942
2021-01-13	106.32	106.52	105.40	105.62	940283
2021-01-14	105.68	106.66	105.35	105.64	948277
2021-01-15	105.60	107.89	104.53	106.80	3229245
2021-01-19	107.49	107.89	103.24	103.50	1367976
2021-01-20	103.19	104.39	102.77	103.79	1297919
2021-01-21	103.67	105.41	102.73	104.91	1218667
2021-01-22	104.66	108.72	104.66	107.76	1595381
2021-01-25	107.09	107.52	106.00	106.87	693144
2021-01-26	107.67	109.62	106.94	108.84	813889
2021-01-27	107.91	109.76	106.61	106.84	1014008
2021-01-28	107.38	109.65	106.82	106.90	1017365
2021-01-29	106.81	107.62	103.80	104.20	1157888
2021-02-01	104.86	107.38	104.81	106.89	1399286
2021-02-02	108.10	110.00	105.54	105.62	1241084
2021-02-03	105.18	106.08	103.40	105.53	1340116
2021-02-04	106.14	112.88	106.14	111.92	1976305
2021-02-05	112.20	112.33	108.08	109.69	1832461
2021-02-08	109.70	110.42	107.70	108.49	1105212
2021-02-09	108.13	108.84	106.25	107.43	926278
2021-02-10	108.25	108.25	106.04	105.83	1370533
2021-02-11	106.63	106.72	104.22	104.53	1030070
2021-02-12	103.75	105.45	103.61	105.18	897498
2021-02-16	105.62	105.62	103.08	103.37	807963
2021-02-17	102.71	105.70	102.68	105.31	896812
2021-02-18	104.72	105.73	104.31	105.26	728254
2021-02-19	105.61	106.32	105.00	105.87	890190
2021-02-22	105.28	106.62	104.05	106.12	731943
2021-02-23	106.76	108.00	104.50	106.47	887927
2021-02-24	106.13	107.35	104.70	105.20	1003226
2021-02-25	105.86	106.82	102.54	102.85	1037755
2021-02-26	102.96	103.40	100.71	101.22	1333101
2021-03-01	101.92	103.86	101.92	103.17	1158358
2021-03-02	103.22	104.36	102.63	104.25	742771
2021-03-03	104.13	104.94	103.32	103.34	784568
2021-03-04	102.70	104.85	101.85	102.99	828929
2021-03-05	103.73	105.45	101.84	104.83	1145671
2021-03-08	105.59	109.16	105.57	107.51	1149920
2021-03-09	107.79	111.14	107.72	110.13	1599329
2021-03-10	110.00	113.57	109.72	111.83	1880409
2021-03-11	110.68	111.43	108.52	109.86	1314184
2021-03-12	110.77	113.39	110.00	112.92	1067882
2021-03-15	113.14	114.08	112.09	113.86	659347
2021-03-16	113.62	113.73	111.82	112.86	939511
2021-03-17	113.50	114.63	112.70	114.00	796222
2021-03-18	113.71	116.70	113.28	115.63	891521
2021-03-19	115.35	117.12	115.03	115.92	2448265
2021-03-22	115.87	116.42	114.19	116.35	697494
2021-03-23	116.00	116.33	113.18	113.77	836594
2021-03-24	113.66	116.85	113.43	115.37	1358347
2021-03-25	115.38	117.64	114.11	117.34	608802
2021-03-26	118.00	118.85	117.24	118.73	705859
2021-03-29	118.15	119.81	117.78	119.05	629670
2021-03-30	119.06	120.54	118.65	119.06	839440
2021-03-31	118.70	119.51	117.86	118.07	1348688
2021-04-01	117.94	118.00	114.72	116.89	1142174
2021-04-05	117.26	118.09	115.15	117.01	997252
2021-04-06	117.01	117.93	115.77	115.99	795786
2021-04-07	116.44	117.14	115.43	116.48	765768
2021-04-08	116.26	116.51	114.80	115.45	595634
2021-04-09	115.92	116.94	115.58	116.81	704415
2021-04-12	116.56	118.51	116.40	117.54	1030185
2021-04-13	116.89	117.27	116.26	117.12	1213059
2021-04-14	116.94	118.38	116.82	118.00	1051047
2021-04-15	118.44	119.54	118.03	119.04	1197652
2021-04-16	119.50	119.91	118.67	119.69	1217675
2021-04-19	120.00	120.80	118.92	119.50	1092602
2021-04-20	119.30	120.94	119.07	120.50	677618
2021-04-21	121.00	121.66	120.32	121.16	519367
2021-04-22	121.48	121.48	119.85	120.89	759136
2021-04-23	120.86	121.82	120.23	121.65	545674
2021-04-26	121.78	121.78	119.51	119.73	482737
2021-04-27	119.30	119.77	117.78	118.80	1217245
2021-04-28	119.12	119.69	118.14	119.33	996909
2021-04-29	120.42	121.39	119.21	121.25	807305
2021-04-30	121.06	122.09	120.48	120.80	967020
2021-05-03	121.52	124.28	121.51	123.79	1302544
2021-05-04	123.95	125.86	122.99	125.85	1279874
2021-05-05	120.61	120.10	115.91	118.82	2296197
2021-05-06	117.40	118.18	114.07	117.63	1650693
2021-05-07	118.15	121.37	117.26	120.86	1257060
2021-05-10	120.52	124.85	120.43	123.25	978256
2021-05-11	122.87	123.33	119.51	120.10	1032827
2021-05-12	120.04	120.66	119.09	120.09	1017172
2021-05-13	120.24	120.88	119.14	119.02	1098467
2021-05-14	119.36	119.36	116.41	116.52	2472318
2021-05-17	116.31	118.82	113.87	118.11	1144026
2021-05-18	117.41	118.24	115.28	116.95	1274832
2021-05-19	116.71	118.93	115.36	118.74	1363538
2021-05-20	118.51	120.64	118.26	120.04	1061834
2021-05-21	120.70	122.31	120.05	120.07	806098
2021-05-24	120.48	120.81	118.38	118.52	669786
2021-05-25	118.12	118.55	114.60	114.99	1519453
2021-05-26	114.94	115.51	112.68	114.68	1425583
2021-05-27	115.40	115.44	113.79	115.01	2019432
2021-05-28	115.74	116.00	114.30	114.74	921297
2021-06-01	114.54	114.68	113.47	114.32	799132
2021-06-02	115.25	115.86	114.14	115.12	988469
2021-06-03	115.11	117.25	114.96	116.80	1047776
2021-06-04	116.90	117.21	115.95	116.92	694634
2021-06-07	117.39	119.15	116.67	118.26	780895
2021-06-08	118.89	118.94	116.50	117.90	656751
2021-06-09	118.12	118.91	117.30	117.40	664083
2021-06-10	117.99	121.12	117.58	120.94	841555
2021-06-11	120.71	121.32	119.02	119.84	596869
2021-06-14	119.83	119.83	117.75	118.73	635495
2021-06-15	119.11	119.28	118.30	119.03	474616
2021-06-16	119.29	119.45	117.79	118.36	566202
2021-06-17	118.53	118.73	116.92	118.11	597810
2021-06-18	117.23	117.23	114.31	114.42	1189449
2021-06-21	114.70	116.74	114.38	116.62	800151
2021-06-22	116.19	117.34	115.96	116.69	873592
2021-06-23	116.47	116.67	115.49	115.81	639462
2021-06-24	116.46	116.46	115.03	115.48	826824
2021-06-25	115.48	116.78	114.98	116.34	2753391
2021-06-28	116.27	116.27	114.26	114.74	909740
2021-06-29	115.12	115.84	114.36	114.44	894618
2021-06-30	114.62	115.10	113.62	114.49	782489
2021-07-01	114.90	117.03	114.90	116.44	1184671
2021-07-02	116.18	116.92	115.05	116.62	776050
2021-07-06	116.04	116.13	112.66	115.42	956882
2021-07-07	114.95	116.12	114.62	115.04	812893
2021-07-08	114.16	114.84	113.26	114.44	639640
2021-07-09	115.29	115.82	114.74	115.13	577292
2021-07-12	114.70	116.25	114.26	115.55	644523
2021-07-13	115.29	115.82	114.14	114.21	846696
2021-07-14	114.02	114.33	113.28	113.56	595684
2021-07-15	112.79	114.03	112.79	113.16	757079
2021-07-16	113.38	113.77	112.60	112.88	416703
2021-07-19	112.09	113.31	111.34	112.60	823709
2021-07-20	118.50	119.80	116.35	116.49	2124389
2021-07-21	116.81	118.42	116.69	118.22	1620461
2021-07-22	118.22	120.05	117.61	119.84	959061
2021-07-23	120.05	122.56	119.91	121.31	956685
2021-07-26	121.48	122.49	120.31	120.79	624803
2021-07-27	120.42	121.76	119.73	121.41	552120
2021-07-28	121.40	121.66	120.33	121.34	553719
2021-07-29	122.00	122.98	121.09	122.71	590266
2021-07-30	122.81	123.24	122.01	122.17	780751
2021-08-02	122.28	123.31	121.23	122.73	816575
2021-08-03	122.84	124.33	122.42	123.71	875202
2021-08-04	123.76	128.87	123.58	125.55	1708371
2021-08-05	125.70	126.09	119.50	121.89	1988910
2021-08-06	121.95	122.05	119.63	120.64	1116607
2021-08-09	120.64	121.89	119.20	120.23	627447
2021-08-10	119.87	120.02	117.32	118.97	989729
2021-08-11	119.41	120.03	118.08	119.24	955547
2021-08-12	119.55	120.52	118.23	119.60	790065
2021-08-13	119.75	120.22	118.28	119.57	854922
2021-08-16	119.70	120.92	119.25	120.07	573599
2021-08-17	119.99	121.18	119.42	120.94	779721
2021-08-18	120.93	121.07	118.55	118.58	550089
2021-08-19	117.94	120.65	117.76	119.26	712889
2021-08-20	118.97	119.96	118.63	119.54	458310
2021-08-23	120.16	120.24	118.99	119.68	445901
2021-08-24	119.50	119.50	117.85	118.00	878624
2021-08-25	117.83	118.86	116.52	118.09	898572
2021-08-26	118.06	118.07	115.81	116.81	856540
2021-08-27	117.69	120.29	117.19	119.89	819890
2021-08-30	119.57	120.49	119.35	119.52	382954
2021-08-31	119.30	122.85	119.30	122.21	818266
2021-09-01	122.15	122.82	119.84	122.68	681935
2021-09-02	122.98	125.00	122.98	124.98	667969
2021-09-03	125.01	125.56	124.91	125.14	549618
2021-09-07	125.14	125.45	123.25	124.21	510134
2021-09-08	124.18	125.27	123.52	124.31	422491
2021-09-09	123.91	124.99	123.56	123.60	489938
2021-09-10	123.50	123.99	121.89	122.81	687889
2021-09-13	123.31	123.81	122.58	123.64	626476
2021-09-14	124.00	124.47	122.71	123.09	470907
2021-09-15	122.66	125.88	121.90	125.80	699334
2021-09-16	126.25	126.97	124.20	124.23	682145
2021-09-17	123.78	124.93	122.98	123.47	1696544
2021-09-20	122.74	123.09	120.51	121.97	871002
2021-09-21	122.72	123.57	120.99	121.50	800638
2021-09-22	122.16	123.33	121.73	122.09	830782
2021-09-23	122.45	123.65	122.10	122.55	801290
2021-09-24	122.63	123.04	121.93	122.30	416241
2021-09-27	122.12	123.33	122.08	122.63	614065
2021-09-28	122.89	122.96	121.15	121.29	834699
2021-09-29	121.40	123.07	121.40	122.50	725525
2021-09-30	123.23	123.84	119.44	119.45	1038803
2021-10-01	119.86	120.87	118.59	119.81	1011944
2021-10-04	120.00	121.48	117.49	118.33	926092
2021-10-05	118.48	120.20	117.78	118.61	730031
2021-10-06	117.79	118.49	114.74	116.90	919943
2021-10-07	117.25	119.35	117.03	118.57	679878
2021-10-08	118.53	119.88	118.14	119.37	665127
2021-10-11	119.72	123.75	119.53	122.40	1414647
2021-10-12	121.84	122.04	118.69	119.73	1062064
2021-10-13	119.02	119.17	115.96	118.84	1011033
2021-10-14	119.67	120.71	118.53	120.11	711092
2021-10-15	120.63	121.67	119.81	119.86	985977
2021-10-18	119.10	119.93	117.80	118.38	587730
2021-10-19	119.10	120.38	118.74	119.84	505296
2021-10-20	119.73	123.28	119.73	122.25	623331
2021-10-21	122.69	123.12	121.95	122.71	449307
2021-10-22	122.94	123.67	122.70	123.32	364148
2021-10-25	123.35	123.96	122.41	122.60	406999
2021-10-26	123.04	123.68	122.00	122.96	374249
2021-10-27	122.56	122.56	119.54	119.55	582489
2021-10-28	119.99	121.05	119.68	120.70	515905
2021-10-29	120.05	122.18	119.62	122.02	633446
2021-11-01	122.42	123.75	122.20	122.81	691559
2021-11-02	124.49	126.48	122.74	125.20	1210625
2021-11-03	124.82	128.62	124.58	128.29	1138020
2021-11-04	126.00	128.09	123.20	126.78	974246
2021-11-05	126.54	129.55	126.17	127.57	762788
2021-11-08	127.38	128.00	125.76	125.98	974197
2021-11-09	125.63	126.38	124.53	124.67	940253
2021-11-10	125.03	126.14	124.93	125.68	601943
2021-11-11	125.10	125.89	123.87	125.23	529718
2021-11-12	126.23	127.14	124.81	125.34	737282
2021-11-15	125.34	125.68	124.02	124.42	663540
2021-11-16	124.35	125.33	123.81	123.86	849665
2021-11-17	123.81	125.09	123.07	124.67	1298083
2021-11-18	125.03	125.03	123.73	124.49	592691
2021-11-19	125.49	126.15	120.39	120.52	1533821
2021-11-22	120.34	122.59	119.79	121.12	1032983
2021-11-23	121.27	124.24	120.99	123.66	1288760
2021-11-24	123.23	124.96	122.79	123.44	577037
2021-11-26	121.92	123.64	119.93	120.23	613655
2021-11-29	120.75	121.63	119.64	120.23	896299
2021-11-30	119.65	120.02	115.41	115.75	3201344
2021-12-01	116.42	117.14	114.03	114.08	1198322
2021-12-02	114.51	116.53	113.68	115.80	1348975
2021-12-03	116.88	118.81	115.79	116.76	1251239
2021-12-06	118.45	120.58	117.77	118.90	1116217
2021-12-07	119.34	120.64	118.46	119.52	846716
2021-12-08	120.41	121.49	119.44	120.85	868114
2021-12-09	120.32	122.36	119.84	121.69	1025252
2021-12-10	122.30	123.50	121.75	123.13	1229071
2021-12-13	123.13	123.51	121.00	122.52	541719
2021-12-14	122.23	125.15	122.23	123.30	999311
2021-12-15	123.17	124.05	122.47	123.77	776688
2021-12-16	124.33	125.99	123.52	123.98	840326
2021-12-17	124.66	126.36	123.61	125.18	1434968
2021-12-20	124.71	126.29	123.21	126.01	766247
2021-12-21	126.84	129.50	126.75	127.61	1324973
2021-12-22	127.35	128.66	126.61	127.81	602694
2021-12-23	128.30	129.92	127.75	129.53	717817
2021-12-27	129.92	132.15	129.60	131.90	497696
2021-12-28	131.76	132.85	131.50	132.36	602175
2021-12-29	132.36	133.67	132.19	133.34	787708
2021-12-30	134.00	135.26	133.35	133.77	540123
2021-12-31	133.83	134.17	132.84	132.89	581042
2022-01-03	132.58	132.92	130.87	132.62	977916
2022-01-04	132.78	133.28	130.54	131.36	1111402
2022-01-05	131.69	135.10	131.69	132.50	913666
2022-01-06	132.67	133.00	130.16	130.45	668303
2022-01-07	131.11	133.48	128.90	133.12	1106632
2022-01-10	131.30	134.77	130.05	134.64	1197300
2022-01-11	135.00	136.95	134.80	136.45	1572785
2022-01-12	135.84	135.87	133.83	135.71	937283
2022-01-13	135.50	136.26	134.57	134.89	883617
2022-01-14	134.75	136.31	133.33	136.20	926949
2022-01-18	135.93	135.95	132.80	133.81	888367
2022-01-19	133.80	135.23	132.12	132.39	894114
2022-01-20	132.46	134.98	132.37	132.88	635660
2022-01-21	133.62	134.11	131.00	131.52	715886
2022-01-24	130.08	132.00	127.94	131.55	1353920
2022-01-25	130.60	131.75	127.98	131.06	699917
2022-01-26	130.75	132.31	129.10	130.55	813698
2022-01-27	131.03	135.10	131.03	134.69	1266206
2022-01-28	134.55	136.88	132.75	136.80	858901
2022-01-31	135.85	136.63	134.48	136.20	1102851
2022-02-01	135.94	137.69	135.35	137.66	1853844
2022-02-02	134.33	137.99	132.00	136.08	1849995
2022-02-03	137.09	139.32	135.25	137.88	1114438
2022-02-04	136.22	137.79	134.63	136.61	1357829
2022-02-07	137.02	140.24	135.39	139.41	1737687
2022-02-08	139.57	142.98	138.92	142.24	2163104
2022-02-09	142.48	143.56	141.03	142.92	1506066
2022-02-10	142.07	143.61	140.88	141.08	1359203
2022-02-11	141.68	141.97	140.17	140.24	1250087
2022-02-14	140.00	140.93	137.70	140.18	1248204
2022-02-15	141.55	144.10	140.84	141.48	1105311
2022-02-16	140.99	143.03	140.77	142.73	1433005
2022-02-17	142.10	143.33	141.39	142.11	1344016
2022-02-18	142.10	144.22	141.01	141.50	1099296
2022-02-22	141.64	142.00	139.15	140.56	985381
2022-02-23	141.23	141.73	139.22	139.47	1095234
2022-02-24	137.57	137.93	134.70	137.86	1807873
2022-02-25	139.23	142.35	139.23	141.92	1082041
2022-02-28	139.31	142.71	138.39	142.53	1241223
2022-03-01	142.44	143.33	140.34	141.97	952564
2022-03-02	142.65	144.11	142.18	143.00	1008228
2022-03-03	143.62	145.73	143.47	145.47	721092
2022-03-04	143.50	147.51	143.09	147.30	1059443
2022-03-07	146.89	148.42	144.79	144.84	1411547
2022-03-08	144.43	146.49	143.13	144.41	1282625
2022-03-09	146.45	147.17	145.00	145.83	1458253
2022-03-10	145.10	147.65	144.40	146.17	1311414
2022-03-11	146.09	147.53	144.46	144.56	1041283
2022-03-14	145.99	146.35	143.19	146.15	1033529
2022-03-15	146.97	151.55	146.53	151.39	1843023
2022-03-16	151.68	153.05	148.32	150.50	1002392
2022-03-17	150.03	152.40	149.69	152.20	1291316
2022-03-18	152.21	152.45	150.11	152.00	2036683
2022-03-21	152.60	155.76	152.45	153.18	1049306
2022-03-22	153.81	154.67	151.61	152.11	1057669
2022-03-23	152.01	152.56	150.54	151.53	1038349
2022-03-24	152.48	152.87	151.29	152.61	696764
2022-03-25	152.84	155.34	152.71	154.69	760618
2022-03-28	154.05	154.80	152.51	154.73	676494
2022-03-29	155.10	155.35	153.38	155.04	869735
2022-03-30	155.43	156.25	153.90	155.14	751697
2022-03-31	154.65	156.94	154.06	154.71	1052416
2022-04-01	154.93	157.46	154.08	156.52	822838
2022-04-04	156.01	156.01	153.83	154.75	994272
2022-04-05	154.62	157.76	154.62	155.76	707565
2022-04-06	155.46	158.88	155.46	158.14	922096
2022-04-07	158.13	163.81	157.52	162.92	1653602
2022-04-08	163.52	166.90	163.04	165.44	2019712
2022-04-11	165.70	166.42	161.98	162.65	1420809
2022-04-12	161.19	163.15	159.51	162.62	1100835
2022-04-13	162.63	164.15	161.37	162.96	1075403
2022-04-14	163.29	164.30	160.49	161.21	2988859
2022-04-18	160.34	162.72	160.34	161.90	940299
2022-04-19	162.38	163.46	161.61	162.85	905710
2022-04-20	163.65	166.47	163.65	165.73	924300
2022-04-21	165.69	167.19	164.11	165.02	928844
2022-04-22	163.50	163.57	158.80	159.00	1301475
2022-04-25	158.36	158.86	155.44	158.47	1444430
2022-04-26	157.92	161.69	157.09	157.25	1409218
2022-04-27	157.40	159.24	155.38	157.46	915268
2022-04-28	157.82	158.92	157.04	157.75	1060819
2022-04-29	156.96	157.21	150.71	151.29	2057146
2022-05-02	152.27	152.90	147.85	148.97	2102597
2022-05-03	149.39	151.75	149.20	150.76	1766302
2022-05-04	153.64	157.17	149.99	156.79	2816121
2022-05-05	154.87	156.56	153.42	155.19	1543231
2022-05-06	154.40	159.17	154.03	159.01	1880136
2022-05-09	158.26	159.58	156.61	157.32	1936766
2022-05-10	157.95	160.87	157.41	159.65	1779400
2022-05-11	159.75	164.61	159.16	161.30	1904206
2022-05-12	148.69	151.73	145.63	151.15	5495981
2022-05-13	151.88	154.05	150.16	152.89	1974542
2022-05-16	153.82	156.56	153.29	154.55	1613980
2022-05-17	155.67	157.49	152.66	156.93	1987339
2022-05-18	156.93	157.56	150.78	151.11	2040529
2022-05-19	149.43	150.43	146.83	149.38	1373678
2022-05-20	149.59	151.68	148.08	150.18	2256059
2022-05-23	151.91	153.93	150.72	152.70	975698
2022-05-24	153.00	153.71	150.09	153.08	1002080
2022-05-25	152.69	155.01	151.85	154.27	1424323
2022-05-26	157.17	158.12	155.47	155.80	1601501
2022-05-27	155.53	157.04	154.55	156.86	1650204
2022-05-31	156.00	156.38	153.73	154.79	4329603
2022-06-01	156.47	156.89	145.37	150.01	2730432
2022-06-02	149.92	150.32	145.61	148.21	1409534
2022-06-03	147.65	148.91	146.80	147.03	875510
2022-06-06	147.19	147.91	146.16	146.89	796627
2022-06-07	147.74	149.73	146.40	149.56	1039934
2022-06-08	148.84	148.84	146.13	146.42	847699
2022-06-09	145.39	146.76	143.89	143.96	938831
2022-06-10	142.54	145.94	142.23	144.45	1164196
2022-06-13	142.23	143.85	140.99	141.52	1437915
2022-06-14	141.51	142.63	140.10	141.21	1220757
2022-06-15	141.28	144.19	141.09	142.31	1309539
2022-06-16	140.81	142.05	138.83	140.96	1136107
2022-06-17	141.53	142.76	139.87	140.68	2942073
2022-06-21	140.67	144.42	140.05	143.26	1210652
2022-06-22	142.81	145.54	142.60	145.02	969928
2022-06-23	145.91	146.39	143.63	144.60	1028751
2022-06-24	145.57	149.01	143.20	148.46	4123372
2022-06-27	148.31	149.72	147.81	149.22	1138388
2022-06-28	148.90	150.00	143.15	143.19	1731808
2022-06-29	143.89	144.45	142.84	143.58	1220333
2022-06-30	142.29	143.48	140.81	141.48	1299383
2022-07-01	141.85	143.47	139.30	143.14	985374
2022-07-05	142.25	142.58	138.24	140.71	1030098
2022-07-06	140.29	141.73	139.54	139.84	1525067
2022-07-07	140.45	141.92	140.07	140.79	942105
2022-07-08	141.00	144.05	140.71	142.55	987912
2022-07-11	140.81	142.47	139.55	141.32	1086866
2022-07-12	141.17	143.81	140.60	141.38	812588
2022-07-13	140.14	141.17	139.03	139.11	835992
2022-07-14	137.06	139.96	136.34	139.53	1279068
2022-07-15	141.53	142.28	139.89	142.22	977114
2022-07-18	142.36	142.73	139.81	140.40	763729
2022-07-19	141.81	143.40	141.09	143.09	648309
2022-07-20	143.06	143.06	140.51	141.49	514170
2022-07-21	141.38	142.23	139.62	142.14	810423
2022-07-22	143.47	143.89	141.46	142.50	675325
2022-07-25	143.09	145.76	142.88	144.15	599999
2022-07-26	144.57	145.37	143.85	145.20	696533
2022-07-27	144.41	145.46	142.54	145.07	802016
2022-07-28	144.89	146.04	143.19	145.57	639299
2022-07-29	145.34	146.27	144.77	145.93	682194
2022-08-01	145.50	147.53	144.95	145.93	1077916
2022-08-02	146.31	146.71	142.48	142.81	1387253
2022-08-03	143.04	144.63	137.09	139.00	2622116
2022-08-04	141.31	146.40	139.06	139.27	1576221
2022-08-05	138.78	141.32	138.78	141.31	982510
2022-08-08	141.55	142.28	140.36	140.62	1127148
2022-08-09	141.67	145.86	141.38	144.72	1395929
2022-08-10	145.41	146.79	144.74	145.58	772156
2022-08-11	144.80	148.31	144.07	147.76	1138386
2022-08-12	148.16	150.62	147.77	150.50	880952
2022-08-15	149.69	151.48	148.25	150.82	1021918
2022-08-16	150.47	152.99	149.99	152.66	966012
2022-08-17	152.00	153.35	149.43	149.53	852660
2022-08-18	149.92	150.47	147.77	149.91	553131
2022-08-19	150.52	152.55	150.06	152.03	901998
2022-08-22	151.50	152.00	148.67	148.99	568863
2022-08-23	148.55	149.24	147.66	148.02	552813
2022-08-24	148.38	148.74	147.13	148.23	455243
2022-08-25	148.27	150.52	147.80	150.42	747074
2022-08-26	150.46	150.97	146.03	146.19	766717
2022-08-29	145.01	148.79	144.40	147.49	892630
2022-08-30	146.88	147.77	145.15	145.43	859659
2022-08-31	145.63	147.61	145.56	146.56	1079128
2022-09-01	146.56	147.71	145.36	147.61	659048
2022-09-02	148.05	150.38	147.11	147.71	698361
2022-09-06	148.04	149.02	145.50	146.02	861624
2022-09-07	145.90	148.22	144.97	147.84	662435
2022-09-08	147.53	148.78	146.90	147.54	752892
2022-09-09	147.54	148.02	146.63	147.27	854700
2022-09-12	148.06	149.51	147.15	147.71	825305
2022-09-13	146.34	146.62	140.39	140.98	1274432
2022-09-14	140.96	141.87	139.03	140.11	1072001
2022-09-15	140.90	140.93	139.37	139.81	1103854
2022-09-16	139.68	141.08	139.12	140.55	2818248
2022-09-19	139.53	140.70	139.06	140.37	1687532
2022-09-20	139.68	140.23	138.15	138.90	898001
2022-09-21	139.93	142.26	139.11	139.12	976996
2022-09-22	139.09	140.97	138.68	140.01	707780
2022-09-23	139.32	139.46	135.36	137.20	1095193
2022-09-26	136.36	137.28	135.70	136.35	1271300
2022-09-27	137.02	138.01	135.17	135.44	1058118
2022-09-28	137.11	139.20	135.83	138.41	1077992
2022-09-29	138.40	138.40	135.26	136.07	1122954
2022-09-30	136.60	137.49	135.14	135.33	1337593
2022-10-03	136.27	139.75	135.81	139.31	1016368
2022-10-04	140.02	142.85	139.57	142.73	1074399
2022-10-05	141.84	143.52	141.10	142.45	728031
2022-10-06	142.14	142.38	139.62	139.91	938767
2022-10-07	138.80	139.27	136.87	137.35	1034595
2022-10-10	137.68	139.13	137.10	137.62	1024939
2022-10-11	139.37	143.27	139.37	141.71	1582624
2022-10-12	142.74	143.29	138.84	138.94	1418710
2022-10-13	136.85	142.57	136.07	142.05	1007057
2022-10-14	143.31	143.70	139.76	140.60	731089
2022-10-17	141.45	143.48	141.45	142.38	961752
2022-10-18	144.22	145.25	143.15	143.99	836728
2022-10-19	143.90	144.84	141.82	142.99	569847
2022-10-20	143.33	143.33	141.58	142.77	877608
2022-10-21	142.47	148.39	142.47	147.73	1538310
2022-10-24	149.19	150.73	148.11	150.10	1177089
2022-10-25	149.04	152.89	148.81	152.77	1078208
2022-10-26	153.97	155.35	153.47	154.69	909925
2022-10-27	155.35	158.11	155.35	155.90	985664
2022-10-28	156.31	159.40	156.07	159.31	848258
2022-10-31	158.38	159.45	156.41	157.22	1045505
2022-11-01	157.37	157.55	154.74	156.32	1154005
2022-11-02	155.97	158.24	154.77	154.81	1196093
2022-11-03	152.99	159.52	150.85	157.84	1748556
2022-11-04	159.97	167.29	159.30	161.64	2719348
2022-11-07	161.94	163.61	160.55	162.01	1393626
2022-11-08	154.91	160.15	154.91	159.66	8144893
2022-11-09	159.66	162.39	157.81	157.71	1980689
2022-11-10	161.20	161.34	153.78	155.00	4479257
2022-11-11	155.52	155.85	147.10	153.01	2944519
2022-11-14	153.00	156.84	153.00	154.73	1934573
2022-11-15	154.82	156.27	151.70	152.78	1641287
2022-11-16	153.72	156.68	153.72	155.80	1213689
2022-11-17	155.00	158.98	154.91	158.92	1659071
2022-11-18	160.00	162.00	159.11	162.00	1579679
2022-11-21	162.00	163.17	159.82	160.30	1405213
2022-11-22	162.42	165.49	161.99	164.71	1268823
2022-11-23	164.93	166.25	164.16	165.53	916086
2022-11-25	166.58	167.92	165.96	167.70	914962
2022-11-28	167.13	168.60	166.90	167.17	1674053
2022-11-29	167.03	168.60	166.47	167.90	1680389
2022-11-30	167.18	171.24	166.80	170.69	2275794
2022-12-01	170.99	172.17	169.79	171.63	1144790
2022-12-02	171.41	174.63	171.19	173.99	1529904
2022-12-05	173.17	173.17	170.89	171.28	1336710
2022-12-06	171.36	172.00	168.54	169.32	953509
2022-12-07	170.01	171.78	169.76	170.29	1224432
2022-12-08	171.02	171.69	169.63	170.46	882200
2022-12-09	165.51	166.93	164.52	165.33	2979510
2022-12-12	165.99	167.20	165.04	167.20	1401736
2022-12-13	167.92	167.92	164.23	165.03	1735504
2022-12-14	165.47	166.40	164.25	165.27	2024486
2022-12-15	164.34	165.79	163.74	165.60	1848029
2022-12-16	165.05	167.07	164.46	166.79	2909917
2022-12-19	167.02	168.75	166.36	167.22	1476479
2022-12-20	167.55	168.61	167.05	167.38	1078811
2022-12-21	168.25	169.83	167.03	169.32	1159244
2022-12-22	169.33	171.06	168.08	169.27	963412
2022-12-23	169.21	170.44	168.84	170.01	528080
2022-12-27	170.00	170.31	168.79	169.00	740324
2022-12-28	169.56	169.93	167.12	167.36	804728
2022-12-29	168.00	168.54	165.85	166.05	1479951
2022-12-30	166.04	166.23	164.25	165.71	1209748
2023-01-03	164.74	164.99	162.84	164.29	1940864
2023-01-04	164.72	164.91	161.85	162.87	1912395
2023-01-05	162.47	163.41	161.22	163.08	1610079
2023-01-06	164.63	166.46	163.85	165.71	1216371
2023-01-09	166.21	167.72	164.94	164.97	1323620
2023-01-10	165.82	167.95	164.90	167.26	1126569
2023-01-11	167.70	168.84	164.76	165.39	1225794
2023-01-12	165.26	165.97	164.12	164.90	1041570
2023-01-13	164.32	166.01	164.16	164.28	1390667
2023-01-17	164.28	165.34	163.73	164.16	1264602
2023-01-18	164.01	164.52	162.92	162.95	1139780
2023-01-19	162.96	164.50	162.31	162.94	1357951
2023-01-20	163.88	164.32	161.27	162.21	1612858
2023-01-23	162.70	163.56	161.48	161.72	1107649
2023-01-24	162.04	162.04	157.64	161.43	1087757
2023-01-25	161.27	163.48	161.23	163.46	1110286
2023-01-26	163.73	165.20	162.80	164.91	1067295
2023-01-27	165.61	166.66	163.67	164.16	1626610
2023-01-30	164.46	166.28	164.39	165.31	1175801
2023-01-31	167.17	169.17	165.88	168.96	2114641
2023-02-01	168.15	168.58	160.20	161.05	2352102
2023-02-02	161.50	161.83	157.72	158.47	2643082
2023-02-03	159.35	159.72	155.90	156.73	1501519
2023-02-06	157.22	157.59	154.17	154.49	1560018
2023-02-07	154.23	157.29	153.02	156.79	1511588
2023-02-08	156.46	158.49	155.79	157.37	1009532
2023-02-09	157.70	158.11	154.95	155.02	1057677
2023-02-10	155.73	159.19	155.45	159.03	1313638
2023-02-13	158.89	159.92	158.15	158.61	1419456
2023-02-14	159.28	160.22	157.01	157.36	1100701
2023-02-15	156.61	159.26	156.00	158.81	1483645
2023-02-16	158.15	160.85	157.46	160.47	1609315
2023-02-17	160.70	163.59	159.96	161.49	1991204
2023-02-21	160.80	161.92	160.17	160.84	1239353
2023-02-22	160.99	161.61	159.25	160.13	945262
2023-02-23	159.85	161.31	158.49	159.50	848539
2023-02-24	159.19	159.70	155.34	158.57	1101181
2023-02-27	158.86	159.33	155.59	156.63	1010208
2023-02-28	156.00	156.62	154.76	155.56	1852890
2023-03-01	155.07	156.87	154.52	156.51	965535
2023-03-02	156.49	156.78	154.72	154.90	1360461
2023-03-03	155.54	156.43	153.65	156.15	1315950
2023-03-06	155.51	156.88	154.64	156.46	1143890
2023-03-07	156.81	157.14	153.12	153.21	1400154
2023-03-08	153.47	153.67	150.60	151.86	1544480
2023-03-09	152.58	152.79	149.15	150.00	1381955
2023-03-10	150.26	152.67	149.09	149.60	1071840
2023-03-13	148.81	151.84	148.06	148.37	1363006
2023-03-14	149.36	150.58	147.48	149.29	1005531
2023-03-15	148.09	150.08	147.48	149.61	1404224
2023-03-16	149.29	152.53	149.07	152.05	1158948
2023-03-17	151.86	152.55	150.40	152.02	2946209
2023-03-20	152.91	154.41	152.87	153.86	1031362
2023-03-21	154.68	156.54	154.50	156.04	1173197
2023-03-22	156.31	156.91	153.41	153.44	722121
2023-03-23	153.38	153.67	150.54	150.93	830624
2023-03-24	150.85	156.59	150.25	156.41	1179811
2023-03-27	157.49	158.44	156.09	156.69	814743
2023-03-28	156.73	158.55	156.73	158.00	852780
2023-03-29	158.61	159.23	157.64	158.97	638096
2023-03-30	159.58	159.72	158.00	159.34	495077
2023-03-31	160.32	161.00	158.91	160.11	1310347
2023-04-03	161.00	163.22	160.51	162.28	1024322
2023-04-04	162.10	163.12	161.02	162.97	846986
2023-04-05	163.97	167.92	163.66	167.36	1451310
2023-04-06	168.00	168.82	165.89	166.35	870166
2023-04-10	165.85	167.46	165.79	166.38	641439
2023-04-11	167.34	167.34	166.09	166.55	676516
2023-04-12	166.00	166.65	164.39	165.42	798093
2023-04-13	165.73	167.44	165.44	167.38	703646
2023-04-14	167.19	167.70	166.53	167.13	781815
2023-04-17	167.06	167.40	165.99	167.38	724213
2023-04-18	167.49	168.00	166.20	167.41	730254
2023-04-19	167.47	167.55	163.98	164.48	1086456
2023-04-20	164.36	166.07	163.98	165.96	1223693
2023-04-21	167.00	167.82	165.78	166.73	788236
2023-04-24	166.78	168.21	166.37	167.71	504179
2023-04-25	167.91	168.63	167.21	168.09	565197
2023-04-26	167.04	167.93	165.23	165.49	885698
2023-04-27	164.99	167.60	164.99	167.41	636622
2023-04-28	167.09	167.79	165.62	166.85	985852
2023-05-01	167.18	167.41	164.78	166.79	1509285
2023-05-02	168.50	171.09	166.44	169.16	1776743
2023-05-03	169.70	170.63	166.26	166.89	1390494
2023-05-04	166.83	167.90	165.79	166.59	958429
2023-05-05	167.55	169.38	165.04	167.99	1012871
2023-05-08	167.55	168.88	166.78	168.21	750804
2023-05-09	169.52	173.64	168.14	168.25	1190410
2023-05-10	168.29	169.60	167.03	169.02	822894
2023-05-11	168.92	172.15	168.92	171.44	1165572
2023-05-12	171.83	171.87	169.67	170.99	2355263
2023-05-15	170.95	173.59	170.59	173.34	1810277
2023-05-16	173.38	174.78	172.94	174.60	1374312
2023-05-17	174.98	175.35	173.26	174.79	1784162
2023-05-18	174.24	175.22	171.36	174.82	1648604
2023-05-19	175.13	176.62	173.10	173.39	1772068
2023-05-22	173.94	173.94	169.81	172.25	1651886
2023-05-23	171.71	172.21	169.66	171.26	1348739
2023-05-24	171.51	172.14	170.67	171.06	1552402
2023-05-25	170.07	170.93	168.23	170.17	1914709
2023-05-26	169.91	171.25	168.19	168.41	1018256
2023-05-30	167.43	168.46	164.74	166.01	1639874
2023-05-31	163.96	170.81	163.37	170.15	5084933
2023-06-01	170.57	173.27	170.18	172.59	1539467
2023-06-02	172.96	175.34	172.37	174.52	1865062
2023-06-05	174.90	175.65	173.69	174.52	1175162
2023-06-06	175.03	175.64	173.02	174.37	992869
2023-06-07	174.10	175.41	173.02	173.58	1054790
2023-06-08	173.87	176.68	172.28	176.45	1066060
2023-06-09	176.62	178.27	175.99	178.22	793799
2023-06-12	178.16	179.38	177.22	179.32	843565
2023-06-13	178.44	180.56	178.15	179.79	1273252
2023-06-14	179.17	180.29	177.16	179.05	1097099
2023-06-15	179.58	182.20	178.55	181.89	1154101
2023-06-16	181.20	183.44	180.53	183.01	2001124
2023-06-20	183.18	185.04	183.01	184.49	1414164
2023-06-21	185.47	186.79	185.00	185.83	1728991
2023-06-22	186.20	187.88	185.11	187.87	1690725
2023-06-23	188.19	188.75	186.85	187.67	2244518
2023-06-26	187.40	188.28	186.44	187.76	1555442
2023-06-27	185.04	189.10	183.67	188.78	1412745
2023-06-28	188.77	190.26	188.69	189.72	1062388
2023-06-29	189.48	191.76	189.16	190.52	809269
2023-06-30	191.21	193.44	190.01	192.43	1447236
2023-07-03	191.24	191.29	189.17	190.92	844320
2023-07-05	191.39	191.81	189.95	190.65	1158065
2023-07-06	190.44	192.28	190.13	192.19	1526933
2023-07-07	191.45	192.94	190.45	190.86	1803694
2023-07-10	191.42	192.90	191.05	192.83	891275
2023-07-11	192.87	193.83	192.10	193.22	671358
2023-07-12	192.04	193.30	190.46	190.80	1288279
2023-07-13	190.90	192.81	190.90	191.28	1325438
2023-07-14	191.95	192.51	191.02	191.42	776351
2023-07-17	191.61	192.42	191.09	192.14	727346
2023-07-18	192.33	193.40	192.06	192.39	925422
2023-07-19	192.41	192.79	189.11	191.94	1155726
2023-07-20	193.08	193.83	191.76	193.41	838914
2023-07-21	193.50	194.79	192.38	192.59	1284250
2023-07-24	193.00	193.55	190.93	191.45	1120595
2023-07-25	190.86	192.07	190.06	191.89	1186731
2023-07-26	190.91	191.53	186.87	187.71	1635719
2023-07-27	187.81	189.09	186.74	187.33	1409057
2023-07-28	188.02	188.02	185.88	186.56	1104764
2023-07-31	187.53	187.53	184.04	186.90	1527459
2023-08-01	187.51	189.33	186.88	189.10	1529036
2023-08-02	187.88	192.69	186.97	191.43	1891109
2023-08-03	192.50	194.37	190.71	191.36	1640967
2023-08-04	187.19	188.51	184.00	185.33	9042263
2023-08-07	186.25	187.59	185.22	186.58	4504335
2023-08-08	186.19	188.91	184.93	185.37	4106706
2023-08-09	186.00	186.85	184.85	185.23	3870488
2023-08-10	185.41	188.83	185.02	187.03	4037375
2023-08-11	187.09	187.85	186.33	187.37	3044386
2023-08-14	188.08	188.81	186.99	187.63	2726741
2023-08-15	188.07	188.40	185.30	185.44	1470647
2023-08-16	185.89	186.38	183.28	183.99	2194951
2023-08-17	183.15	184.22	179.11	180.00	2302505
2023-08-18	179.78	181.76	179.47	180.40	1174551
2023-08-21	180.66	181.33	179.76	180.98	1030398
2023-08-22	180.77	181.05	177.92	177.96	1123419
2023-08-23	178.54	178.80	177.15	177.77	1488192
2023-08-24	177.80	179.67	177.80	178.77	1314841
2023-08-25	179.09	180.01	178.63	179.48	1192653
2023-08-28	179.75	180.66	179.67	180.39	904025
2023-08-29	180.93	180.93	179.24	179.98	806054
2023-08-30	180.49	180.65	178.03	178.90	720499
2023-08-31	179.49	179.49	175.68	175.98	1682893
2023-09-01	176.52	177.08	174.22	174.96	1585857
2023-09-05	175.00	175.00	172.32	172.87	1609907
2023-09-06	172.92	175.19	171.65	174.67	1596601
2023-09-07	176.12	178.43	175.83	178.18	1694131
2023-09-08	177.62	179.50	177.12	177.70	1188538
2023-09-11	178.34	179.00	177.26	177.73	1045242
2023-09-12	176.79	179.03	172.41	178.48	1024544
2023-09-13	178.74	178.99	176.00	176.69	727584
2023-09-14	177.36	178.20	175.50	176.99	776911
2023-09-15	176.06	178.94	175.65	178.29	3892325
2023-09-18	178.52	179.10	177.00	179.03	1105123
2023-09-19	180.52	180.98	178.45	179.74	1120094
2023-09-20	180.47	184.11	179.70	182.78	1654635
2023-09-21	184.13	185.97	182.02	184.93	1810530
2023-09-22	184.18	186.94	183.89	185.95	1085515
2023-09-25	185.00	187.79	184.51	187.22	937804
2023-09-26	187.13	187.80	185.11	185.77	1013570
2023-09-27	185.75	186.25	183.32	185.16	782442
2023-09-28	185.58	185.58	182.65	182.86	1045819
2023-09-29	182.86	183.06	179.33	179.97	1259558
2023-10-02	179.97	180.87	178.21	179.08	1202697
2023-10-03	178.68	180.99	178.46	180.27	810752
2023-10-04	180.39	183.03	180.10	182.66	1025784
2023-10-05	183.61	185.88	183.07	185.04	1432473
2023-10-06	184.73	185.05	182.85	183.85	1020466
2023-10-09	183.60	186.68	182.62	186.19	891859
2023-10-10	185.08	188.98	185.08	187.97	1290434
2023-10-11	187.73	188.34	185.04	188.03	1166134
2023-10-12	188.40	188.96	187.13	187.57	1114045
2023-10-13	188.44	190.23	187.30	188.98	1039596
2023-10-16	189.48	189.76	186.76	186.86	1228061
2023-10-17	186.69	188.80	186.18	187.45	1046858
2023-10-18	188.59	190.04	187.70	189.55	1149660
2023-10-19	189.62	191.02	188.01	189.89	1195854
2023-10-20	190.57	190.57	188.03	188.75	1122363
2023-10-23	187.49	189.18	187.01	188.82	987225
2023-10-24	188.91	190.38	188.18	189.01	964071
2023-10-25	190.14	191.46	188.41	189.12	1099526
2023-10-26	188.37	190.47	187.89	188.60	1144344
2023-10-27	188.07	188.91	186.94	187.64	922725
2023-10-30	188.00	188.00	183.73	185.41	1276722
2023-10-31	185.86	186.15	182.75	185.15	1725785
2023-11-01	185.15	188.73	184.95	187.23	1587960
2023-11-02	186.10	194.00	184.00	192.18	2572736
2023-11-03	194.84	198.98	193.71	195.17	1568570
2023-11-06	196.15	198.93	193.83	196.88	1423010
2023-11-07	198.59	198.59	195.81	196.07	1140978
2023-11-08	196.96	198.05	196.04	196.79	893476
2023-11-09	196.75	198.23	195.21	196.31	882526
2023-11-10	195.75	198.98	195.30	197.57	2682216
2023-11-13	197.60	199.66	196.63	198.87	2986123
2023-11-14	197.63	198.46	194.00	194.37	3241244
2023-11-15	193.96	195.79	191.11	193.22	2737169
2023-11-16	194.58	197.09	194.23	196.91	1207492
2023-11-17	197.21	198.03	194.49	195.00	1261203
2023-11-20	194.56	196.36	194.56	195.94	804761
2023-11-21	197.86	199.66	197.36	198.83	1215046
2023-11-22	199.36	200.55	198.35	199.68	999087
2023-11-24	201.17	201.48	199.48	201.30	552900
2023-11-27	202.22	203.75	200.76	201.78	1139145
2023-11-28	202.00	203.37	200.79	201.30	1224276
2023-11-29	200.70	201.36	199.00	199.52	1664910
2023-11-30	199.39	203.65	199.35	203.37	6174550
2023-12-01	203.49	205.83	202.47	204.09	1254654
2023-12-04	204.30	204.94	202.68	203.76	1246946
2023-12-05	204.08	204.57	202.51	203.73	981321
2023-12-06	203.11	203.43	198.71	200.67	1550410
2023-12-07	200.78	201.39	199.44	200.21	1130825
2023-12-08	200.50	201.92	199.55	201.75	1441832
2023-12-11	202.47	203.38	201.27	202.85	804824
2023-12-12	202.15	204.97	202.10	203.95	831488
2023-12-13	203.92	205.72	202.75	203.72	1298594
2023-12-14	199.68	201.81	195.83	201.50	3627719
2023-12-15	199.14	200.62	196.63	200.33	3210043
2023-12-18	201.76	201.80	199.37	200.07	1076760
2023-12-19	200.07	202.06	199.75	201.88	1009998
2023-12-20	202.69	203.09	199.75	199.79	1141337
2023-12-21	200.59	202.68	199.82	202.27	764992
2023-12-22	202.98	203.78	202.26	203.04	642529
2023-12-26	202.70	204.60	202.43	204.09	733967
2023-12-27	203.66	204.29	203.27	204.23	798984
2023-12-28	204.99	205.44	203.23	203.49	775516
2023-12-29	204.28	205.53	203.59	205.38	1086428
2024-01-02	205.00	208.70	204.53	208.54	1248113
2024-01-03	211.29	212.83	209.36	210.33	1140396
2024-01-04	208.83	211.50	207.63	210.67	1139926
2024-01-05	211.58	212.11	210.32	211.36	1075512
2024-01-08	212.00	212.45	208.58	210.38	1138574
2024-01-09	210.57	213.68	209.32	213.62	1254605
2024-01-10	214.02	216.17	213.01	216.13	1605215
2024-01-11	217.00	219.42	216.63	218.93	1463737
2024-01-12	219.39	220.12	218.29	219.43	1309329
2024-01-16	219.71	220.74	218.03	219.00	1352353
2024-01-17	219.00	221.13	218.23	218.71	2151675
2024-01-18	218.61	221.10	216.90	220.79	1045557
2024-01-19	221.01	221.31	218.06	218.28	1401084
2024-01-22	218.28	219.87	217.96	218.16	1175106
2024-01-23	217.21	218.74	216.46	217.85	890942
2024-01-24	218.48	218.82	217.12	217.38	977074
2024-01-25	218.12	218.90	215.30	218.84	1063911
2024-01-26	219.18	219.80	217.17	217.68	972841
2024-01-29	217.96	218.45	216.81	218.44	916353
2024-01-30	219.99	220.81	217.94	220.53	1530076
2024-01-31	228.00	235.06	228.00	232.68	3511661
2024-02-01	232.65	237.03	228.61	236.92	2071948
2024-02-02	237.23	237.47	234.17	234.99	1267256
2024-02-05	237.33	237.67	233.55	234.21	1209756
2024-02-06	236.35	237.43	233.24	235.01	2251032
2024-02-07	235.92	239.38	235.64	237.16	1662272
2024-02-08	233.50	233.95	228.32	230.32	2744902
2024-02-09	230.68	231.65	228.77	230.69	1590542
2024-02-12	229.88	231.15	228.41	229.98	1282851
2024-02-13	231.91	232.04	229.39	231.19	1462654
2024-02-14	231.19	231.97	229.65	231.58	1197418
2024-02-15	232.00	234.64	231.84	233.08	1119852
2024-02-16	233.80	234.16	231.12	231.72	1076499
2024-02-20	231.72	234.46	231.24	232.36	1547647
2024-02-21	233.92	234.35	232.09	233.47	1109765
2024-02-22	233.21	236.52	232.83	234.40	1269210
2024-02-23	235.34	238.07	234.49	237.27	975186
2024-02-26	239.04	239.86	237.61	238.34	1553466
2024-02-27	237.26	237.77	234.78	236.51	1222103
2024-02-28	236.94	236.94	233.88	236.13	1065420
2024-02-29	236.08	236.61	234.72	235.60	1646211
2024-03-01	236.76	238.61	235.33	237.03	1190010
2024-03-04	237.48	240.44	235.68	235.80	1326046
2024-03-05	236.22	236.45	234.44	235.31	1422497
2024-03-06	235.54	236.54	234.54	234.68	1209006
2024-03-07	236.11	238.31	234.69	237.63	1341572
2024-03-08	237.29	238.42	236.70	237.47	877375
2024-03-11	236.64	238.20	236.57	237.68	849035
2024-03-12	237.66	238.20	236.18	237.44	666627
2024-03-13	238.49	239.04	234.23	234.77	1447420
2024-03-14	235.93	237.90	234.99	237.68	1280193
2024-03-15	235.26	238.34	234.39	238.23	2150197
2024-03-18	238.12	240.86	237.34	239.31	1122380
2024-03-19	240.21	242.60	239.25	242.35	1165746
2024-03-20	242.52	243.83	241.76	241.87	967358
2024-03-21	241.90	243.64	240.33	242.33	801294
2024-03-22	242.92	243.59	241.98	242.50	720762
2024-03-25	242.50	243.31	241.63	242.06	703339
2024-03-26	242.06	244.06	241.60	242.80	829209
2024-03-27	243.98	244.68	242.86	244.64	674294
2024-03-28	244.64	244.64	239.79	242.99	1574357
2024-04-01	242.38	243.34	240.25	243.00	635008
2024-04-02	242.50	244.52	241.67	243.09	961404
2024-04-03	243.74	246.75	242.41	245.80	1125211
2024-04-04	246.65	246.65	241.90	242.04	1026949
2024-04-05	242.72	243.82	241.88	243.22	744596
2024-04-08	242.20	242.75	240.35	240.36	813158
2024-04-09	241.22	241.22	236.81	238.57	807596
2024-04-10	238.29	240.43	237.62	237.80	712151
2024-04-11	238.44	238.44	235.27	235.64	810744
2024-04-12	235.00	236.24	233.10	234.00	822327
2024-04-15	236.35	236.82	234.17	234.21	986035
2024-04-16	237.48	239.77	236.62	238.26	1981544
2024-04-17	239.22	239.26	236.24	238.62	1028618
2024-04-18	239.40	239.40	235.39	237.30	1443314
2024-04-19	238.68	239.91	236.98	239.13	1411190
2024-04-22	236.00	239.01	234.73	236.85	2287125
2024-04-23	237.43	238.72	236.25	237.69	1430856
2024-04-24	237.59	238.79	235.84	237.95	926754
2024-04-25	239.03	241.05	238.25	239.76	831205
2024-04-26	240.04	241.36	238.10	240.88	972783
2024-04-29	240.00	240.86	238.21	239.93	912088
2024-04-30	239.78	240.26	238.00	239.05	1589325
2024-05-01	229.15	231.55	224.80	229.20	3291636
2024-05-02	228.49	228.79	224.32	224.74	2042140
2024-05-03	223.63	224.86	222.20	223.95	2222046
2024-05-06	225.43	226.09	223.19	224.04	1582709
2024-05-07	224.31	226.89	224.31	226.74	1899150
2024-05-08	227.72	228.25	223.62	223.60	2401794
2024-05-09	223.95	225.50	223.78	224.09	927628
2024-05-10	224.42	225.67	224.02	224.60	943908
2024-05-13	224.73	226.18	222.58	222.92	1060591
2024-05-14	223.18	223.71	220.68	221.94	1522222
2024-05-15	221.69	223.54	221.23	221.81	898850
2024-05-16	222.51	223.32	220.87	221.85	1045188
2024-05-17	222.74	222.80	221.03	222.12	1001923
2024-05-20	222.38	222.54	219.78	221.00	888229
2024-05-21	221.30	221.30	216.46	217.08	1420200
2024-05-22	216.85	217.82	216.20	216.75	1179960
2024-05-23	218.50	220.83	218.50	219.82	1555482
2024-05-24	219.94	220.67	217.86	218.89	1029855
2024-05-28	218.06	218.06	215.11	216.21	1400875
2024-05-29	215.83	219.26	214.77	219.06	1773984
2024-05-30	219.91	222.45	218.32	220.53	2127897
2024-05-31	220.72	226.64	220.72	226.57	3835641
2024-06-03	224.72	230.98	224.72	230.51	2028348
2024-06-04	230.14	231.25	228.11	230.67	1000959
2024-06-05	231.73	232.36	230.11	231.77	1781993
2024-06-06	231.72	236.71	230.76	236.67	2246451
2024-06-07	237.29	238.08	234.69	235.47	1064159
2024-06-10	235.27	235.27	231.79	234.57	1568026
2024-06-11	233.95	234.37	231.50	232.62	1159709
2024-06-12	232.17	232.17	227.36	230.14	1336127
2024-06-13	229.63	232.62	227.56	232.23	863725
2024-06-14	231.94	232.67	230.78	232.53	919681
2024-06-17	232.24	235.07	231.36	234.70	1011843
2024-06-18	235.76	237.81	234.57	237.20	1349664
2024-06-20	237.17	237.91	235.54	235.68	1230765
2024-06-21	236.59	238.43	234.39	236.68	5382684
2024-06-24	238.99	241.22	237.91	239.36	1059835
2024-06-25	240.40	240.43	237.96	238.33	1882924
2024-06-26	237.60	238.30	235.86	237.28	1229612
2024-06-27	229.00	232.16	223.47	227.96	4208850
2024-06-28	227.87	227.87	224.35	225.30	2859201
2024-07-01	226.41	226.98	222.35	223.53	1723139
2024-07-02	223.70	223.79	219.56	222.51	1455291
2024-07-03	223.00	223.98	220.98	222.50	648190
2024-07-05	222.40	222.73	219.19	222.68	830619
2024-07-08	222.68	224.29	222.07	223.69	767708
2024-07-09	225.51	225.51	221.73	222.37	851858
2024-07-10	222.63	223.32	221.23	222.42	706400
2024-07-11	221.72	222.49	219.54	222.00	943895
2024-07-12	222.76	224.09	221.81	222.60	791079
2024-07-15	222.48	225.52	222.02	222.20	1873945
2024-07-16	222.12	225.75	221.52	225.38	1614264
2024-07-17	225.38	226.71	224.32	225.16	709876
2024-07-18	224.58	226.95	223.43	223.71	1335980
2024-07-19	225.78	225.99	223.28	223.60	1357117
2024-07-22	224.93	226.06	223.56	224.72	936834
2024-07-23	225.29	226.09	223.68	224.26	680636
2024-07-24	225.35	226.42	222.76	225.98	847116
2024-07-25	226.22	230.24	226.16	227.11	986731
2024-07-26	227.39	228.94	226.47	227.62	1310278
2024-07-29	227.77	229.09	227.07	227.18	1434872
2024-07-30	226.70	233.07	226.09	231.03	1780378
2024-07-31	238.56	244.23	235.92	237.88	2541593
2024-08-01	240.10	245.50	238.93	244.46	2039516
2024-08-02	240.00	247.66	235.73	247.57	3292432
2024-08-05	246.51	246.93	238.18	241.25	2354004
2024-08-06	241.90	243.61	239.44	239.82	1186779
2024-08-07	239.96	243.85	239.41	241.10	1051450
2024-08-08	239.52	240.00	234.29	236.49	1747215
2024-08-09	238.17	238.22	235.42	237.77	1258770
2024-08-12	237.19	240.10	236.27	237.77	913145
2024-08-13	237.75	239.23	236.07	236.31	1043038
2024-08-14	236.75	238.86	235.00	237.75	1158996
2024-08-15	238.07	238.55	234.95	236.67	1108906
2024-08-16	236.80	238.21	235.38	238.11	1013198
2024-08-19	237.88	238.96	237.51	238.85	788242
2024-08-20	239.13	239.49	237.75	238.41	697967
2024-08-21	238.76	240.41	238.43	239.34	775124
2024-08-22	240.10	240.84	239.20	240.59	736272
2024-08-23	240.92	241.18	237.23	237.74	1170844
2024-08-26	235.52	237.00	233.32	234.44	1471291
2024-08-27	235.22	236.74	232.04	233.50	1304060
2024-08-28	233.76	236.70	233.52	236.45	878803
2024-08-29	236.45	238.39	235.40	237.60	829704
2024-08-30	237.25	239.80	236.89	239.57	1229115
2024-09-03	240.55	244.82	239.93	243.72	1408852
2024-09-04	244.38	244.60	238.05	243.40	968644
2024-09-05	237.87	238.51	231.92	236.24	2468432
2024-09-06	236.36	237.46	233.26	234.97	1831577
2024-09-09	236.68	238.33	235.21	236.53	1477096
2024-09-10	236.34	239.44	235.46	237.53	1615026
2024-09-11	236.23	237.49	233.75	236.22	1374888
2024-09-12	235.58	238.08	235.50	237.65	1133443
2024-09-13	237.65	240.80	236.88	239.88	1238513
2024-09-16	242.00	243.88	240.95	241.24	1153862
2024-09-17	241.01	242.06	233.82	234.53	2096191
2024-09-18	230.49	231.58	227.20	228.48	2404827
2024-09-19	228.45	229.51	224.71	226.56	2204092
2024-09-20	230.27	232.49	224.72	228.11	6647169
2024-09-23	228.53	230.95	227.27	228.33	1067313
2024-09-24	226.49	227.83	222.04	225.35	2454818
2024-09-25	226.65	226.65	221.18	223.43	1737646
2024-09-26	222.10	225.60	222.10	223.88	1206387
2024-09-27	223.50	225.24	223.13	224.92	1082543
2024-09-30	225.25	225.46	223.67	225.08	1333614
2024-10-01	225.13	225.50	223.19	224.23	1338934
2024-10-02	223.52	223.60	221.39	221.64	1812465
2024-10-03	221.63	222.40	220.14	220.96	1460432
2024-10-04	220.22	221.15	219.35	219.94	1638164
2024-10-07	219.21	220.50	218.65	219.50	1414619
2024-10-08	220.56	221.33	219.69	220.81	1598844
2024-10-09	221.61	222.40	220.03	221.16	1295003
2024-10-10	221.91	222.70	220.82	222.20	1352963
2024-10-11	223.00	224.71	222.27	222.56	938026
2024-10-14	222.97	226.03	221.95	224.81	1767757
2024-10-15	224.73	236.41	224.73	233.12	3260022
2024-10-16	231.53	236.89	230.83	236.57	1701005
2024-10-17	234.43	236.70	233.58	235.64	1231775
2024-10-18	236.41	238.16	234.84	237.43	1210073
2024-10-21	238.00	239.11	236.01	236.54	848258
2024-10-22	235.80	235.80	233.68	234.17	1020752
2024-10-23	233.73	234.99	233.06	234.52	755044
2024-10-24	234.24	236.95	233.64	235.16	866868
2024-10-25	234.47	235.14	233.34	234.47	1009552
2024-10-28	235.01	235.50	233.41	233.57	835520
2024-10-29	233.02	234.73	231.65	231.77	966435
2024-10-30	231.28	231.70	228.57	229.48	1205471
2024-10-31	228.85	231.60	227.95	228.08	1263969
2024-11-01	230.67	237.87	230.35	234.27	1619694
2024-11-04	235.21	236.43	233.24	233.89	1036939
2024-11-05	234.81	236.73	231.92	233.99	1721441
2024-11-06	236.80	247.39	236.80	245.38	2215425
2024-11-07	249.04	250.80	246.32	247.76	1600347
2024-11-08	249.19	251.00	246.25	248.41	1376073
2024-11-11	249.00	251.52	248.41	249.09	1246231
2024-11-12	248.50	251.56	248.05	248.79	1279280
2024-11-13	248.99	251.10	247.96	249.97	1255501
2024-11-14	248.40	249.10	243.15	242.86	1463892
2024-11-15	242.45	243.94	237.48	240.24	1844676
2024-11-18	239.63	244.29	239.25	242.87	1246907
2024-11-19	242.16	243.93	240.50	240.98	820250
2024-11-20	240.95	243.64	240.53	243.20	785080
2024-11-21	242.97	245.83	241.44	245.69	1000921
2024-11-22	246.12	247.55	244.65	245.02	952391
2024-11-25	244.37	246.33	243.77	244.23	1484653
2024-11-26	246.05	248.51	243.23	248.45	977982
2024-11-27	246.54	251.49	246.54	249.69	906615
2024-11-29	250.08	253.27	249.72	251.55	1103278
2024-12-02	251.02	251.02	248.56	249.87	950713
2024-12-03	251.74	252.40	249.83	250.05	1233656
2024-12-04	251.59	252.94	247.94	248.34	1002373
2024-12-05	247.00	249.09	243.90	244.31	1337066
2024-12-06	244.14	245.15	242.07	243.41	1199812
2024-12-09	243.29	243.46	238.31	240.51	1203097
2024-12-10	240.79	240.79	235.85	237.01	1542964
2024-12-11	236.81	237.00	229.27	231.89	1714976
2024-12-12	232.67	234.63	231.04	232.12	973086
2024-12-13	232.48	233.51	229.71	232.24	780788
2024-12-16	232.91	234.88	228.19	229.82	1630531
2024-12-17	228.47	229.44	225.78	227.64	1172362
2024-12-18	227.89	229.23	226.43	226.99	1008692
2024-12-19	225.34	227.01	224.39	226.27	1729849
2024-12-20	227.72	229.42	225.53	227.69	1953582
2024-12-23	227.28	227.99	224.75	227.64	940776
2024-12-24	226.97	228.72	226.52	227.54	394749
2024-12-26	226.73	228.41	226.41	226.59	705373
2024-12-27	225.51	227.92	225.51	226.93	909215
2024-12-30	225.20	226.03	224.12	224.71	880542
2024-12-31	224.96	227.24	223.92	224.68	821909
2025-01-02	225.88	226.77	223.92	224.74	736828
2025-01-03	225.88	232.25	225.75	229.20	1718614
2025-01-06	229.26	231.36	227.95	228.88	1005832
2025-01-07	229.36	235.11	229.36	234.24	1734845
2025-01-08	234.99	238.37	234.34	237.83	1735759
2025-01-10	237.07	239.29	235.76	236.19	1359752
2025-01-13	236.41	236.78	233.61	236.09	873077
2025-01-14	237.69	240.65	235.77	240.05	1377008
2025-01-15	241.00	241.14	236.37	237.67	1186513
2025-01-16	237.65	240.92	236.68	240.89	862781
2025-01-17	240.90	243.83	239.23	242.05	1493001
2025-01-21	243.58	245.36	242.48	245.07	1207423
2025-01-22	244.51	248.04	243.15	246.96	1800585
2025-01-23	248.50	249.09	246.02	247.94	1171914
2025-01-24	248.71	249.19	247.18	248.48	672337
2025-01-27	250.36	256.81	249.82	254.89	1507115
2025-01-28	254.80	256.63	254.50	255.10	1150567
2025-01-29	257.05	257.79	255.68	255.94	1147376
2025-01-30	256.41	261.25	256.41	258.46	1229938
2025-01-31	257.89	258.46	253.38	254.21	1917010
2025-02-03	253.68	255.94	252.92	254.43	1213559
2025-02-04	251.72	254.75	251.23	251.57	1860036
2025-02-05	254.33	262.26	248.66	253.28	2786853
2025-02-06	250.39	251.33	245.98	246.13	1726003
2025-02-07	245.58	249.47	244.75	247.88	3815513
2025-02-10	248.11	248.71	245.88	246.38	1504619
2025-02-11	246.35	247.54	243.52	246.75	1076644
2025-02-12	246.75	247.69	243.02	243.59	2548540
2025-02-13	244.17	244.81	240.97	243.98	1819104
2025-02-14	244.00	246.32	242.59	242.63	1277897
2025-02-18	240.86	243.33	237.71	241.44	1285166
2025-02-19	241.56	246.49	240.10	245.42	1558569
2025-02-20	245.00	245.24	242.15	243.46	1188505
2025-02-21	241.45	243.49	240.72	241.43	1060827
2025-02-24	242.17	246.11	241.48	244.24	1068428
2025-02-25	245.01	250.75	244.97	250.53	1737363
2025-02-26	249.34	253.47	248.85	250.65	1406633
2025-02-27	251.08	252.20	248.11	249.01	1655020
2025-02-28	250.65	253.57	248.63	253.54	2163961
2025-03-03	253.54	258.07	252.96	255.38	1368096
2025-03-04	255.80	257.93	252.55	253.28	1707668
2025-03-05	252.02	255.16	250.58	251.53	1520586
2025-03-06	249.41	253.95	248.59	253.77	1477075
2025-03-07	253.31	257.99	252.11	254.58	2250571
2025-03-10	254.27	262.56	254.18	261.56	2307563
2025-03-11	262.92	263.70	256.55	260.67	2532683
2025-03-12	259.45	259.98	251.94	254.00	1833854

Explore More About COR

Coins representing dividend payouts and trends

COR Dividend History

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

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

COR Stock Split History

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

Graph showing historical stock prices and market trends

COR Historical Prices

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

Web Analytics