SYF Historical Prices

Summary

Key Stock Metrics

40.55

(April 7, 2025)

52-Week Low

70.93

(January 23, 2025)

52-Week High

70.93

(January 23, 2025)

All-Time High

65.83

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-07-31	23.00	24.00	22.60	23.00	56483860
2014-08-01	22.90	23.00	22.67	23.00	6458897
2014-08-04	23.10	23.13	22.90	23.00	3455893
2014-08-05	22.99	23.01	22.67	23.00	4450212
2014-08-06	22.80	22.98	22.67	22.98	6993351
2014-08-07	22.89	23.00	22.80	22.93	3190375
2014-08-08	22.93	23.03	22.80	22.95	2855023
2014-08-11	22.90	22.93	22.80	22.93	1767541
2014-08-12	22.89	23.00	22.83	23.00	1549684
2014-08-13	23.00	23.23	22.88	23.18	1659478
2014-08-14	23.20	23.22	22.95	23.01	1391857
2014-08-15	23.02	23.08	23.00	23.00	1948218
2014-08-18	23.06	23.17	23.02	23.17	1073659
2014-08-19	23.20	24.44	23.20	24.41	2852039
2014-08-20	24.30	25.59	24.26	25.19	3549452
2014-08-21	25.47	25.52	24.92	25.39	2358073
2014-08-22	25.25	25.43	25.10	25.36	892137
2014-08-25	25.37	25.40	24.88	25.12	1185585
2014-08-26	25.00	25.10	24.94	25.05	951035
2014-08-27	25.00	25.54	24.95	25.47	1230580
2014-08-28	25.40	25.84	25.31	25.69	982632
2014-08-29	25.81	25.94	25.45	25.79	982178
2014-09-02	25.70	25.90	25.52	25.79	1873183
2014-09-03	25.99	26.00	25.63	25.79	996517
2014-09-04	25.53	25.75	25.51	25.70	1117454
2014-09-05	25.70	26.02	25.62	25.77	1090378
2014-09-08	25.82	25.98	24.62	24.84	2535161
2014-09-09	25.30	25.60	24.70	25.04	3608750
2014-09-10	25.19	25.31	24.69	24.70	1974609
2014-09-11	24.75	25.02	24.63	24.65	2029069
2014-09-12	24.53	24.75	24.44	24.50	1106815
2014-09-15	24.35	24.38	23.92	24.15	1125620
2014-09-16	24.24	24.36	23.88	24.31	1512128
2014-09-17	24.45	24.69	24.36	24.55	940500
2014-09-18	24.57	24.84	24.56	24.67	879112
2014-09-19	24.85	25.49	24.71	25.41	5257854
2014-09-22	25.28	25.36	24.75	24.84	736969
2014-09-23	24.66	24.70	24.18	24.58	939952
2014-09-24	24.73	25.00	24.68	24.92	964624
2014-09-25	24.98	24.98	24.61	24.63	1350755
2014-09-26	24.61	24.80	24.34	24.77	1252820
2014-09-29	24.57	24.78	24.34	24.70	1482038
2014-09-30	24.87	25.12	24.21	24.55	8795069
2014-10-01	24.44	24.59	24.18	24.22	1196693
2014-10-02	24.35	24.69	23.76	24.58	1252964
2014-10-03	24.78	25.09	24.41	24.83	1737477
2014-10-06	24.86	25.11	24.75	25.00	1057137
2014-10-07	24.94	24.97	24.55	24.85	803747
2014-10-08	24.81	25.02	24.70	25.02	1074471
2014-10-09	25.02	25.06	24.43	24.55	2536330
2014-10-10	24.50	24.72	24.14	24.20	1561676
2014-10-13	24.26	24.77	24.20	24.46	1726060
2014-10-14	24.63	24.95	24.58	24.85	1036448
2014-10-15	24.74	24.97	24.03	24.52	1529454
2014-10-16	24.20	24.80	24.13	24.60	1888961
2014-10-17	24.72	25.10	24.65	24.78	981663
2014-10-20	24.75	24.86	24.40	24.71	938297
2014-10-21	24.77	25.26	24.71	25.17	1699674
2014-10-22	25.25	25.45	25.15	25.38	1546051
2014-10-23	25.47	25.91	25.44	25.81	970103
2014-10-24	25.75	26.36	25.75	26.11	1223120
2014-10-27	26.08	26.79	26.02	26.53	1011418
2014-10-28	26.73	27.10	26.60	26.85	1002285
2014-10-29	26.81	27.08	26.67	27.00	730107
2014-10-30	27.08	27.45	26.51	26.79	1039094
2014-10-31	27.05	27.11	26.85	27.02	934642
2014-11-03	27.08	27.76	26.85	27.34	983895
2014-11-04	27.30	27.45	26.25	27.01	999259
2014-11-05	27.19	27.50	26.70	27.47	587333
2014-11-06	27.51	27.77	27.27	27.58	993082
2014-11-07	27.72	28.17	27.25	28.15	1165771
2014-11-10	28.23	28.87	28.00	28.77	1474207
2014-11-11	28.80	29.26	28.70	29.11	1643700
2014-11-12	29.00	29.16	28.64	29.03	1033749
2014-11-13	29.01	29.20	28.95	29.18	210232
2014-11-14	28.92	29.56	28.85	29.05	1912049
2014-11-17	29.05	29.25	28.83	29.13	1010340
2014-11-18	29.21	29.43	28.79	28.95	948922
2014-11-19	28.99	29.00	28.65	28.94	2141818
2014-11-20	28.96	29.35	28.91	29.24	1300558
2014-11-21	29.30	29.40	29.01	29.17	1003929
2014-11-24	29.27	29.41	28.85	28.97	1177464
2014-11-25	28.93	29.32	28.03	28.66	5938515
2014-11-26	28.83	29.08	28.74	28.80	1327421
2014-11-28	28.75	29.03	28.75	29.01	425175
2014-12-01	29.00	29.13	28.73	28.88	1020970
2014-12-02	28.94	29.31	28.89	29.05	1091159
2014-12-03	29.12	29.14	28.90	29.00	730226
2014-12-04	29.01	29.34	28.91	29.15	828984
2014-12-05	29.28	29.29	28.93	29.25	818673
2014-12-08	29.29	29.84	29.02	29.51	1644063
2014-12-09	29.53	29.64	29.20	29.52	1086930
2014-12-10	29.55	29.90	29.50	29.65	759983
2014-12-11	29.67	30.00	29.43	29.52	1057901
2014-12-12	29.33	29.48	28.93	29.00	1632487
2014-12-15	29.15	29.21	28.16	28.63	1310487
2014-12-16	28.60	28.66	28.15	28.44	2242246
2014-12-17	28.52	28.99	28.32	28.90	1311935
2014-12-18	29.38	29.88	28.94	29.75	1015666
2014-12-19	29.82	30.05	29.79	30.00	1338635
2014-12-22	29.61	29.97	29.51	29.85	770971
2014-12-23	30.04	30.30	29.72	30.00	504084
2014-12-24	30.11	30.17	29.97	30.11	78580
2014-12-26	30.17	30.62	30.07	30.50	426545
2014-12-29	30.45	30.64	30.27	30.46	299211
2014-12-30	30.49	30.50	29.89	30.00	518111
2014-12-31	30.11	30.13	29.68	29.75	429964
2015-01-02	29.79	29.80	29.35	29.48	579959
2015-01-05	29.38	29.62	28.68	29.25	1593916
2015-01-06	29.40	29.43	28.45	28.85	2198339
2015-01-07	29.52	29.68	28.91	29.20	1365129
2015-01-08	29.53	30.10	29.49	29.98	835026
2015-01-09	30.07	30.07	29.49	29.70	477716
2015-01-12	29.76	29.80	29.53	29.53	756826
2015-01-13	29.77	30.00	29.46	29.71	630157
2015-01-14	29.39	29.60	29.07	29.15	866825
2015-01-15	29.19	29.25	27.92	28.52	1094307
2015-01-16	28.34	29.05	28.21	28.99	425216
2015-01-20	28.99	29.20	28.61	29.10	958207
2015-01-21	29.10	29.29	28.97	29.18	863735
2015-01-22	29.22	29.50	28.43	29.05	2514827
2015-01-23	30.00	32.00	29.00	30.97	3174311
2015-01-26	30.80	31.46	30.72	31.33	3123229
2015-01-27	31.19	31.50	30.89	31.32	1401782
2015-01-28	31.76	31.76	31.10	31.25	1038068
2015-01-29	31.22	31.49	31.00	31.23	1383433
2015-01-30	31.11	31.33	30.77	30.86	1255059
2015-02-02	30.84	31.19	30.69	31.16	758830
2015-02-03	31.30	31.50	30.96	31.13	919994
2015-02-04	31.11	31.38	30.98	31.25	1276172
2015-02-05	31.27	32.08	31.13	32.00	1114358
2015-02-06	32.07	32.68	31.97	32.14	1115925
2015-02-09	32.12	32.41	32.01	32.40	1118072
2015-02-10	32.62	33.13	32.37	33.11	2354003
2015-02-11	33.25	33.61	33.01	33.55	2110842
2015-02-12	33.74	33.96	33.53	33.61	2334621
2015-02-13	33.39	33.57	32.62	32.80	1234821
2015-02-17	32.80	32.81	31.85	31.92	1728014
2015-02-18	31.80	32.20	31.75	31.91	1054640
2015-02-19	31.94	32.08	31.79	31.88	556185
2015-02-20	31.96	32.77	31.68	32.59	2082271
2015-02-23	32.56	32.71	32.25	32.62	868710
2015-02-24	32.46	33.00	31.91	32.36	1028756
2015-02-25	32.33	32.59	32.10	32.29	672495
2015-02-26	32.53	32.71	32.36	32.45	356757
2015-02-27	32.37	32.55	31.93	31.95	553121
2015-03-02	31.67	32.04	31.22	31.96	785989
2015-03-03	32.16	32.25	31.85	32.14	484593
2015-03-04	32.05	32.05	31.82	31.89	439583
2015-03-05	31.98	32.47	31.78	31.96	485965
2015-03-06	31.94	32.00	31.19	31.20	694099
2015-03-09	31.34	32.16	31.25	31.98	776250
2015-03-10	31.80	31.93	31.09	31.10	912289
2015-03-11	31.25	31.72	31.11	31.55	588889
2015-03-12	31.78	32.02	31.56	31.89	503184
2015-03-13	31.87	31.94	31.26	31.82	889927
2015-03-16	32.00	32.00	31.79	31.95	628174
2015-03-17	31.68	32.44	31.58	32.23	818485
2015-03-18	32.21	32.21	31.63	31.92	630626
2015-03-19	31.92	32.40	31.84	32.37	657002
2015-03-20	32.50	32.89	32.21	32.25	1498010
2015-03-23	32.19	32.53	31.77	31.78	653907
2015-03-24	31.78	31.92	31.50	31.65	723565
2015-03-25	31.38	31.51	30.83	30.92	1175374
2015-03-26	31.01	31.03	30.37	30.61	887918
2015-03-27	30.74	30.74	29.93	30.06	960646
2015-03-30	30.16	30.41	30.06	30.29	577155
2015-03-31	30.24	30.49	29.97	30.35	1384355
2015-04-01	30.13	30.69	29.91	30.41	1138728
2015-04-02	30.40	30.71	30.24	30.61	841350
2015-04-06	30.50	30.83	29.69	29.84	1070907
2015-04-07	30.13	30.72	29.50	29.76	1467380
2015-04-08	29.80	30.15	29.73	29.97	734317
2015-04-09	30.02	30.35	29.90	30.14	839598
2015-04-10	30.24	30.75	30.15	30.59	1288773
2015-04-13	30.51	30.81	30.40	30.64	1199517
2015-04-14	30.67	30.84	30.51	30.52	806462
2015-04-15	30.51	30.81	30.48	30.68	389864
2015-04-16	30.70	30.94	30.30	30.77	1208431
2015-04-17	31.00	31.00	30.22	30.52	1362547
2015-04-20	31.10	31.28	30.60	30.90	2179450
2015-04-21	30.98	31.35	30.90	31.20	1879755
2015-04-22	31.80	32.04	31.02	31.04	2040650
2015-04-23	31.52	31.55	30.83	30.96	1391268
2015-04-24	30.93	31.12	30.63	30.82	661697
2015-04-27	30.83	31.01	30.56	30.62	625480
2015-04-28	30.81	30.88	30.50	30.66	567723
2015-04-29	30.57	31.06	30.27	30.74	1600425
2015-04-30	30.71	31.40	30.64	31.15	1228557
2015-05-01	31.39	31.55	31.25	31.52	594781
2015-05-04	31.55	31.72	31.45	31.71	609980
2015-05-05	31.90	32.25	31.74	31.94	1271574
2015-05-06	32.17	32.23	31.78	32.09	943264
2015-05-07	32.06	32.66	31.81	32.65	1095478
2015-05-08	32.73	33.21	32.64	33.20	936180
2015-05-11	33.17	33.31	32.79	32.89	549231
2015-05-12	32.34	33.34	32.04	33.12	2022512
2015-05-13	33.12	33.42	32.74	32.90	1075821
2015-05-14	32.98	33.13	32.37	32.77	1448969
2015-05-15	32.86	32.91	31.77	31.81	1300124
2015-05-18	31.82	31.87	31.50	31.84	796481
2015-05-19	31.84	32.06	31.80	32.06	743144
2015-05-20	32.19	32.76	31.99	32.65	634498
2015-05-21	32.59	32.78	32.39	32.47	430394
2015-05-22	32.41	32.70	32.17	32.50	360571
2015-05-26	32.46	32.50	31.87	32.12	566169
2015-05-27	32.13	32.60	32.10	32.46	346149
2015-05-28	32.33	32.66	32.25	32.53	355820
2015-05-29	32.56	32.59	32.13	32.29	849985
2015-06-01	32.36	32.62	31.90	32.41	483049
2015-06-02	32.28	32.77	32.26	32.65	466741
2015-06-03	32.69	33.62	32.51	33.18	1834946
2015-06-04	33.04	33.11	32.68	32.75	793011
2015-06-05	32.85	32.89	32.51	32.80	318954
2015-06-08	32.79	32.80	32.59	32.65	484041
2015-06-09	32.62	32.92	32.50	32.86	700272
2015-06-10	32.97	33.34	32.82	33.30	731181
2015-06-11	33.29	33.88	33.16	33.22	1152193
2015-06-12	33.17	33.40	32.86	33.12	489013
2015-06-15	32.92	33.14	32.53	32.97	1670466
2015-06-16	33.00	33.16	32.45	32.50	632006
2015-06-17	32.60	32.99	32.44	32.75	497659
2015-06-18	32.80	33.14	32.69	32.82	590456
2015-06-19	32.91	32.97	32.69	32.92	492127
2015-06-22	33.03	33.25	32.77	32.91	459039
2015-06-23	32.99	33.28	32.91	32.99	664924
2015-06-24	32.99	33.21	32.71	32.76	521696
2015-06-25	32.86	32.86	32.43	32.81	705712
2015-06-26	32.88	33.16	32.50	32.70	2129424
2015-06-29	32.42	32.56	32.17	32.23	738689
2015-06-30	32.56	33.05	32.37	32.93	911643
2015-07-01	33.10	33.33	32.83	33.32	570175
2015-07-02	33.37	33.38	32.95	33.14	489977
2015-07-06	32.91	32.91	32.32	32.50	1133400
2015-07-07	32.61	32.79	32.17	32.50	1575200
2015-07-08	32.44	32.46	31.95	32.01	621531
2015-07-09	32.56	32.97	32.38	32.60	811691
2015-07-10	32.90	33.38	32.72	33.07	727158
2015-07-13	33.33	33.50	32.94	33.35	1054607
2015-07-14	33.38	33.93	33.25	33.77	999771
2015-07-15	33.90	34.37	33.63	34.14	830967
2015-07-16	34.26	34.46	34.07	34.13	636575
2015-07-17	34.50	35.73	34.19	35.08	1233963
2015-07-20	35.30	36.21	35.30	35.99	1192762
2015-07-21	36.02	36.40	35.57	35.61	822130
2015-07-22	35.58	35.88	35.07	35.68	784684
2015-07-23	35.84	36.07	35.43	35.63	507264
2015-07-24	35.53	35.67	34.63	34.68	831323
2015-07-27	34.62	34.90	34.27	34.62	487549
2015-07-28	34.75	34.89	33.98	34.23	1762153
2015-07-29	34.27	34.71	34.20	34.48	1141699
2015-07-30	34.58	34.81	34.20	34.60	989147
2015-07-31	34.61	34.76	34.35	34.36	941816
2015-08-03	34.43	34.54	34.16	34.36	569162
2015-08-04	34.37	34.80	34.30	34.41	1228452
2015-08-05	34.60	34.78	34.25	34.56	919691
2015-08-06	34.78	34.82	34.03	34.13	631577
2015-08-07	34.06	34.21	33.44	33.98	646830
2015-08-10	34.12	34.64	34.03	34.62	504533
2015-08-11	34.59	34.68	34.12	34.67	942887
2015-08-12	34.67	35.00	34.26	34.96	1265596
2015-08-13	34.96	35.35	34.72	35.16	797757
2015-08-14	35.50	35.50	34.79	35.14	529529
2015-08-17	34.86	35.35	34.50	35.32	505656
2015-08-18	35.27	35.46	34.98	35.14	567503
2015-08-19	34.88	35.27	34.43	34.96	669139
2015-08-20	34.62	34.69	34.16	34.36	1342319
2015-08-21	33.90	34.18	33.61	33.72	2185382
2015-08-24	32.22	33.66	30.27	33.15	3017046
2015-08-25	33.73	33.97	32.61	32.99	2338063
2015-08-26	33.45	33.45	32.23	32.67	2290549
2015-08-27	32.99	32.99	31.82	32.33	2728237
2015-08-28	32.11	32.77	31.92	32.65	1803987
2015-08-31	32.76	33.26	32.47	32.95	1573158
2015-09-01	32.54	32.70	31.59	31.71	2032866
2015-09-02	31.89	32.25	31.33	31.79	1138242
2015-09-03	32.09	32.35	31.85	32.19	921339
2015-09-04	31.73	32.10	31.34	31.60	1590429
2015-09-08	32.01	32.38	31.82	32.28	1969648
2015-09-09	32.59	32.83	32.03	32.13	4099915
2015-09-10	31.68	32.24	31.37	32.09	2324248
2015-09-11	31.98	32.16	30.90	31.33	2728279
2015-09-14	31.25	31.63	30.82	31.17	3086653
2015-09-15	31.09	31.28	30.79	31.12	2380418
2015-09-16	30.77	31.09	30.33	30.88	2265384
2015-09-17	30.81	31.33	30.67	30.77	1058886
2015-09-18	30.51	30.70	30.12	30.56	2047455
2015-09-21	30.56	31.00	30.25	30.87	1573264
2015-09-22	30.72	30.82	30.20	30.58	1376884
2015-09-23	30.66	31.08	30.49	31.06	996285
2015-09-24	30.70	31.11	30.54	30.83	1002746
2015-09-25	31.06	31.20	30.86	31.03	552805
2015-09-28	31.00	31.34	30.42	31.16	1128817
2015-09-29	31.07	31.30	30.79	31.04	891061
2015-09-30	31.37	31.73	30.93	31.30	2180219
2015-10-01	31.31	31.58	31.12	31.38	858774
2015-10-02	31.23	31.92	30.97	31.82	1125447
2015-10-05	31.88	33.35	31.73	33.31	1210230
2015-10-06	33.87	33.87	32.53	32.80	1247664
2015-10-07	33.00	33.10	31.79	32.13	1736348
2015-10-08	32.12	32.59	31.78	32.36	763636
2015-10-09	32.31	33.00	32.30	32.39	339469
2015-10-12	32.27	32.69	32.12	32.34	377128
2015-10-13	32.19	32.37	31.82	31.82	1163514
2015-10-14	31.76	31.82	31.45	31.53	1311896
2015-10-15	31.19	32.13	30.51	31.32	9633573
2015-10-16	31.37	31.37	29.75	30.15	11815609
2015-10-19	30.05	31.47	28.91	31.34	18520859
2015-10-20	31.76	32.90	31.34	32.34	11088986
2015-10-21	32.40	32.90	32.02	32.46	7452804
2015-10-22	32.70	32.81	31.29	31.83	6706032
2015-10-23	32.03	32.50	31.50	31.69	7348389
2015-10-26	31.83	31.87	30.84	31.40	7209466
2015-10-27	31.23	31.76	31.04	31.73	7722377
2015-10-28	31.72	31.91	31.15	31.45	7079932
2015-10-29	31.18	31.40	30.68	30.92	7730814
2015-10-30	30.94	31.00	30.66	30.76	8618412
2015-11-02	30.56	31.41	30.56	31.33	5771634
2015-11-03	31.10	32.58	31.10	32.44	16475701
2015-11-04	32.24	33.17	31.81	32.08	12612449
2015-11-05	32.00	32.71	31.64	32.61	10719384
2015-11-06	32.99	34.60	32.81	33.98	15380561
2015-11-09	33.92	34.19	32.15	32.52	18958274
2015-11-10	31.80	31.98	30.93	31.08	38506367
2015-11-11	31.11	31.23	30.65	30.93	42150354
2015-11-12	30.85	31.74	30.65	30.79	41436470
2015-11-13	30.75	31.49	30.44	30.52	31691276
2015-11-16	30.23	30.39	29.92	30.29	25446378
2015-11-17	30.39	31.36	30.30	30.58	128981940
2015-11-18	30.91	31.75	30.70	31.59	28031971
2015-11-19	31.61	32.03	31.02	31.65	29436039
2015-11-20	31.89	31.89	31.15	31.35	19893976
2015-11-23	31.88	32.25	31.33	31.55	26615963
2015-11-24	31.21	31.95	31.19	31.34	47529204
2015-11-25	31.46	31.87	31.25	31.53	15495472
2015-11-27	31.70	31.84	31.30	31.35	8373712
2015-11-30	31.57	31.94	31.43	31.83	20246478
2015-12-01	32.12	32.44	31.86	32.41	11681728
2015-12-02	32.60	32.60	31.75	31.84	8992369
2015-12-03	31.89	32.05	30.89	31.09	20610851
2015-12-04	31.24	32.03	31.11	32.03	15782103
2015-12-07	31.95	32.10	31.12	31.35	11885459
2015-12-08	31.18	31.41	30.77	31.36	15178038
2015-12-09	31.34	31.59	30.36	30.61	16063090
2015-12-10	30.72	31.31	30.66	31.05	9437120
2015-12-11	30.67	30.78	29.82	29.97	10431599
2015-12-14	30.14	30.36	29.32	29.68	15773541
2015-12-15	30.00	30.25	29.72	30.08	9655591
2015-12-16	30.40	30.68	29.94	30.53	8651472
2015-12-17	30.64	30.75	30.00	30.01	8002809
2015-12-18	29.88	30.00	29.35	29.51	15187386
2015-12-21	29.66	30.06	29.55	29.73	5809868
2015-12-22	29.99	30.34	29.76	30.21	6522420
2015-12-23	30.40	30.56	29.94	30.51	4824420
2015-12-24	30.48	30.72	30.31	30.60	1499019
2015-12-28	30.42	30.49	30.10	30.17	3811578
2015-12-29	30.46	30.71	30.34	30.69	3436911
2015-12-30	30.68	30.70	30.43	30.43	2640808
2015-12-31	30.21	30.63	30.10	30.41	3804880
2016-01-04	29.98	30.01	29.38	29.94	8771114
2016-01-05	29.85	30.28	29.45	30.11	7437973
2016-01-06	29.83	30.03	29.48	29.90	9158180
2016-01-07	29.47	29.83	29.00	29.12	11194130
2016-01-08	29.36	29.53	28.78	28.84	10400003
2016-01-11	29.00	29.03	28.30	28.70	11826062
2016-01-12	29.06	29.19	28.50	28.90	8363308
2016-01-13	29.82	29.88	27.52	27.57	15222260
2016-01-14	27.60	28.28	26.28	28.18	20004782
2016-01-15	27.44	27.72	26.99	27.64	14396237
2016-01-19	27.80	28.16	27.56	28.03	9771981
2016-01-20	27.34	27.91	26.82	27.62	9686676
2016-01-21	27.62	28.25	27.30	27.73	9065899
2016-01-22	29.30	29.44	28.75	29.06	16868443
2016-01-25	29.08	29.25	28.39	28.48	9094445
2016-01-26	28.51	28.92	28.32	28.66	7516338
2016-01-27	28.55	29.02	28.28	28.44	8639966
2016-01-28	28.50	28.85	27.59	27.99	12522172
2016-01-29	28.13	28.43	27.29	28.42	15306514
2016-02-01	28.43	28.60	27.93	28.47	6804495
2016-02-02	28.23	28.29	26.97	27.01	15173443
2016-02-03	27.04	27.29	25.34	26.34	24158250
2016-02-04	26.26	26.56	26.00	26.31	16964891
2016-02-05	26.34	26.54	25.00	25.23	15336191
2016-02-08	24.98	25.09	24.10	24.48	16426970
2016-02-09	24.28	25.32	24.08	25.08	13511563
2016-02-10	25.19	25.85	24.96	25.01	7275536
2016-02-11	24.29	24.85	23.74	24.50	12026033
2016-02-12	24.90	25.38	24.80	25.37	6712044
2016-02-16	25.75	26.21	25.47	26.14	9707146
2016-02-17	26.39	26.91	26.15	26.27	10161520
2016-02-18	26.23	26.73	26.05	26.62	8378475
2016-02-19	26.50	26.96	26.27	26.77	7630581
2016-02-22	27.94	28.00	27.38	27.71	10824922
2016-02-23	27.71	27.77	27.05	27.51	11508923
2016-02-24	27.17	27.77	26.68	27.73	8471533
2016-02-25	27.70	27.89	27.41	27.78	6595878
2016-02-26	27.96	28.24	27.35	27.93	8585856
2016-02-29	27.85	27.93	26.90	26.95	10730005
2016-03-01	27.25	27.53	26.78	27.53	11207201
2016-03-02	27.70	28.37	27.60	28.25	10266364
2016-03-03	28.26	28.67	28.03	28.56	8990302
2016-03-04	28.74	28.99	28.37	28.60	6100881
2016-03-07	28.44	28.57	27.91	28.52	6311647
2016-03-08	28.29	28.43	27.64	27.70	6172928
2016-03-09	27.84	28.06	27.54	27.68	6987348
2016-03-10	27.80	28.22	27.30	27.81	6062284
2016-03-11	28.14	28.85	28.06	28.82	8137113
2016-03-14	28.63	28.75	28.23	28.45	3513900
2016-03-15	28.16	28.22	27.57	27.68	7092464
2016-03-16	27.65	27.83	27.41	27.62	9234015
2016-03-17	27.62	28.25	27.21	28.10	8940546
2016-03-18	28.27	28.64	28.15	28.46	10736400
2016-03-21	28.40	28.90	28.33	28.79	6588837
2016-03-22	28.49	28.64	28.25	28.61	5258708
2016-03-23	28.58	28.75	28.26	28.42	4987733
2016-03-24	28.20	28.55	28.07	28.45	4163828
2016-03-28	28.51	28.53	28.21	28.38	3162870
2016-03-29	28.26	28.43	27.90	28.40	5991175
2016-03-30	28.54	28.75	28.25	28.38	4875866
2016-03-31	28.38	28.76	28.08	28.66	5304935
2016-04-01	28.62	29.50	28.51	29.33	8118501
2016-04-04	29.24	29.36	28.86	28.97	3868182
2016-04-05	28.61	28.79	28.40	28.61	5061972
2016-04-06	28.49	28.70	28.12	28.65	4227753
2016-04-07	28.42	28.51	27.80	27.97	6413404
2016-04-08	27.90	28.42	27.76	28.02	6297280
2016-04-11	28.06	28.41	27.86	27.87	5655809
2016-04-12	27.97	28.26	27.85	28.16	6152841
2016-04-13	28.38	28.94	28.29	28.92	7194680
2016-04-14	28.80	29.26	28.80	29.08	4535409
2016-04-15	29.29	29.40	28.78	28.94	3216311
2016-04-18	28.81	29.18	28.76	29.13	2620088
2016-04-19	29.20	29.87	29.17	29.82	7751610
2016-04-20	29.94	30.76	29.94	30.67	11727140
2016-04-21	30.58	30.74	30.28	30.42	6627588
2016-04-22	30.03	31.19	30.03	30.50	9138493
2016-04-25	30.47	30.89	30.19	30.44	5870194
2016-04-26	30.59	31.20	30.45	31.16	7473373
2016-04-27	31.14	31.14	30.57	30.88	7985527
2016-04-28	30.62	31.23	30.50	30.97	5919317
2016-04-29	30.78	31.00	30.29	30.57	4897838
2016-05-02	30.78	31.45	30.69	31.33	6897366
2016-05-03	30.99	31.18	30.63	31.08	5487294
2016-05-04	30.76	30.86	30.13	30.24	6945641
2016-05-05	30.28	30.43	29.79	29.83	5835767
2016-05-06	29.66	30.12	29.50	30.08	6065153
2016-05-09	30.13	30.34	29.88	29.96	2890863
2016-05-10	30.07	30.70	30.04	30.56	3721321
2016-05-11	30.36	30.46	29.90	29.93	7770221
2016-05-12	30.21	30.23	29.32	29.42	9348810
2016-05-13	29.29	29.65	28.95	29.04	6895235
2016-05-16	29.04	29.32	28.91	28.94	7667189
2016-05-17	28.79	29.70	28.73	29.27	6261894
2016-05-18	29.27	30.13	29.21	30.11	7386225
2016-05-19	29.86	30.25	29.58	29.94	6118536
2016-05-20	30.04	30.37	29.74	29.88	4905003
2016-05-23	29.78	30.03	29.47	29.83	3360413
2016-05-24	30.00	30.44	29.97	30.30	4699216
2016-05-25	30.43	30.98	30.40	30.66	6028878
2016-05-26	30.64	30.98	30.40	30.89	5692734
2016-05-27	31.00	31.24	30.77	31.16	5267779
2016-05-31	31.38	31.38	31.02	31.20	5877642
2016-06-01	31.15	31.33	30.76	31.29	3105601
2016-06-02	31.25	31.29	30.89	31.28	6289457
2016-06-03	30.92	31.19	30.25	30.72	5753433
2016-06-06	30.73	31.09	30.70	31.03	6480582
2016-06-07	31.11	31.84	30.73	31.61	10576557
2016-06-08	31.59	31.97	31.59	31.95	7482181
2016-06-09	31.72	31.72	31.20	31.41	5764617
2016-06-10	31.09	31.15	30.63	30.80	5913163
2016-06-13	30.66	30.89	30.40	30.44	5938196
2016-06-14	29.26	29.26	25.45	26.45	66008688
2016-06-15	26.49	27.17	25.93	26.50	26797568
2016-06-16	26.24	26.28	25.60	26.00	21833217
2016-06-17	25.97	26.01	25.58	25.77	18246381
2016-06-20	26.02	26.03	25.32	25.55	18357539
2016-06-21	25.68	26.25	25.50	25.85	12099436
2016-06-22	25.81	26.23	25.47	25.50	14686581
2016-06-23	25.78	26.04	25.50	26.00	10441151
2016-06-24	24.95	25.47	24.55	24.64	16053501
2016-06-27	24.30	24.32	23.25	23.36	14961202
2016-06-28	23.71	24.05	23.60	23.93	12055153
2016-06-29	24.17	24.84	24.07	24.83	8153630
2016-06-30	24.98	25.28	24.45	25.28	10654647
2016-07-01	25.24	25.47	25.09	25.35	6368809
2016-07-05	25.38	25.40	25.01	25.12	7663912
2016-07-06	24.85	25.46	24.83	25.31	6206643
2016-07-07	25.35	26.08	25.31	26.02	14372028
2016-07-08	27.29	27.48	27.00	27.31	12653090
2016-07-11	27.50	27.78	27.36	27.67	6781560
2016-07-12	28.00	28.15	27.83	27.92	7635209
2016-07-13	27.95	28.18	27.63	28.12	5206545
2016-07-14	28.59	28.66	28.09	28.30	5896333
2016-07-15	28.32	28.32	27.83	28.12	7254237
2016-07-18	28.50	28.70	28.08	28.29	5102710
2016-07-19	28.25	28.42	28.10	28.25	5232063
2016-07-20	28.49	28.58	28.00	28.14	8941785
2016-07-21	28.06	28.47	27.57	28.26	7650591
2016-07-22	28.61	28.89	27.95	28.40	11843972
2016-07-25	28.31	28.39	27.96	28.09	7299950
2016-07-26	28.13	28.50	28.00	28.11	7762270
2016-07-27	27.98	28.23	27.87	28.14	5206520
2016-07-28	28.05	28.19	27.88	27.91	7416664
2016-07-29	27.87	28.09	27.75	27.88	8307521
2016-08-01	27.90	28.27	27.88	27.91	7053449
2016-08-02	27.88	28.06	27.32	27.35	8237358
2016-08-03	27.38	28.04	27.34	27.87	6342506
2016-08-04	27.90	28.08	27.75	27.92	4274613
2016-08-05	28.29	28.43	28.15	28.22	5337635
2016-08-08	28.33	28.44	27.99	28.04	3884234
2016-08-09	28.05	28.09	27.79	27.75	7132599
2016-08-10	27.81	27.91	27.46	27.65	6786411
2016-08-11	27.70	27.87	27.53	27.61	5082539
2016-08-12	27.45	27.88	27.28	27.68	6822944
2016-08-15	27.86	27.97	27.71	27.74	4782245
2016-08-16	27.64	27.78	27.30	27.30	5086440
2016-08-17	27.31	27.47	27.23	27.38	5611264
2016-08-18	27.39	27.40	27.16	27.29	5091608
2016-08-19	27.17	27.49	27.10	27.38	4949335
2016-08-22	27.37	27.38	27.13	27.27	3295094
2016-08-23	27.43	27.50	27.27	27.28	3644705
2016-08-24	27.33	27.49	27.07	27.12	4352044
2016-08-25	27.10	27.21	26.91	27.01	3224371
2016-08-26	27.10	27.15	26.60	26.86	7739082
2016-08-29	26.95	27.29	26.86	27.17	3761555
2016-08-30	27.25	27.37	27.06	27.30	3362709
2016-08-31	27.31	27.84	27.22	27.83	7819270
2016-09-01	27.83	28.01	27.40	27.76	5099241
2016-09-02	27.86	27.91	27.58	27.80	3544535
2016-09-06	27.77	27.83	27.55	27.61	4833420
2016-09-07	27.48	27.84	27.35	27.81	2803127
2016-09-08	27.60	27.69	27.28	27.34	9316464
2016-09-09	27.31	27.68	26.93	26.93	6698318
2016-09-12	26.78	27.49	26.68	27.41	6655034
2016-09-13	27.08	27.17	26.53	26.72	8611490
2016-09-14	26.72	26.98	26.55	26.83	6645270
2016-09-15	26.76	27.17	26.62	27.05	5081053
2016-09-16	26.85	26.97	26.67	26.91	13467197
2016-09-19	27.03	27.16	26.89	27.04	5030890
2016-09-20	27.21	27.21	26.79	26.80	3696291
2016-09-21	26.95	27.23	26.75	27.06	6989691
2016-09-22	27.16	27.56	26.95	27.48	6321900
2016-09-23	27.33	27.75	27.30	27.39	5886606
2016-09-26	27.15	27.62	27.00	27.30	7150638
2016-09-27	27.26	27.86	27.18	27.81	5903969
2016-09-28	27.81	27.95	27.59	27.82	4815418
2016-09-29	27.77	27.89	27.02	27.37	5794203
2016-09-30	27.63	28.12	27.49	28.00	7039764
2016-10-03	27.84	28.13	27.51	27.58	7193615
2016-10-04	27.70	27.92	27.29	27.33	9736520
2016-10-05	27.40	28.02	27.29	27.94	8118644
2016-10-06	27.85	27.91	26.94	26.99	11432300
2016-10-07	27.10	27.42	26.49	26.67	11058248
2016-10-10	26.93	26.99	26.45	26.73	14337401
2016-10-11	26.73	26.86	26.48	26.54	7960292
2016-10-12	26.49	26.63	26.42	26.51	5161762
2016-10-13	26.30	26.53	26.09	26.37	5589248
2016-10-14	26.64	26.94	26.53	26.70	6678359
2016-10-17	26.66	26.82	26.39	26.42	5834078
2016-10-18	26.74	26.81	26.55	26.64	6983744
2016-10-19	26.53	27.11	26.53	27.00	4252213
2016-10-20	27.05	27.37	26.94	27.13	10757443
2016-10-21	27.87	28.38	27.64	28.23	13331886
2016-10-24	28.41	29.02	28.41	28.79	9113426
2016-10-25	28.73	28.89	28.45	28.58	5785553
2016-10-26	28.39	28.87	28.30	28.70	5130762
2016-10-27	28.85	29.13	28.77	28.94	5431593
2016-10-28	29.03	29.33	28.76	29.10	7759585
2016-10-31	29.29	29.29	28.57	28.59	6857185
2016-11-01	28.77	29.02	28.34	28.56	7629229
2016-11-02	28.55	28.81	28.38	28.29	6133468
2016-11-03	28.48	28.48	28.08	28.13	4990459
2016-11-04	28.26	28.60	28.00	28.22	5915091
2016-11-07	28.82	29.12	28.63	29.11	6653371
2016-11-08	28.89	29.00	28.40	28.70	5314712
2016-11-09	28.95	30.30	28.84	30.22	11493405
2016-11-10	30.56	31.74	30.51	31.61	11400086
2016-11-11	31.45	32.61	31.40	32.48	16845105
2016-11-14	32.77	33.81	32.75	33.72	12338723
2016-11-15	33.63	33.63	32.64	33.34	10573012
2016-11-16	33.08	33.24	32.56	32.61	9114605
2016-11-17	32.83	33.47	32.43	33.43	10709660
2016-11-18	33.49	33.69	33.16	33.62	7069522
2016-11-21	33.72	33.85	33.29	33.62	7134629
2016-11-22	33.84	34.33	33.75	33.97	8149848
2016-11-23	34.00	35.02	33.93	34.96	11404334
2016-11-25	34.99	35.02	34.65	34.70	3022536
2016-11-28	34.48	34.48	33.79	33.90	6247709
2016-11-29	34.05	34.16	33.80	33.80	4282464
2016-11-30	34.19	34.67	33.98	34.56	8560737
2016-12-01	34.68	35.45	34.57	35.07	9961881
2016-12-02	35.05	35.10	34.46	34.49	7112553
2016-12-05	34.85	35.52	34.81	35.11	5922698
2016-12-06	35.27	35.70	34.92	35.66	5031187
2016-12-07	35.23	36.27	34.98	36.18	6103266
2016-12-08	36.28	36.77	36.08	36.65	6651562
2016-12-09	36.54	36.77	36.22	36.53	5659560
2016-12-12	36.45	36.68	35.80	35.94	6647547
2016-12-13	36.13	36.39	35.58	36.27	7663411
2016-12-14	35.97	36.42	35.57	35.94	9938380
2016-12-15	36.26	37.13	35.94	36.93	11704398
2016-12-16	37.09	37.10	36.52	36.63	7620674
2016-12-19	36.57	36.96	36.51	36.90	5526574
2016-12-20	37.06	37.26	36.85	37.26	5100616
2016-12-21	37.31	37.31	36.95	37.10	2778433
2016-12-22	37.10	37.10	36.67	36.88	3959170
2016-12-23	36.81	36.97	36.67	36.97	2971522
2016-12-27	37.13	37.18	36.92	37.00	2208377
2016-12-28	37.07	37.10	36.20	36.24	4830687
2016-12-29	36.39	36.66	35.92	36.09	3529793
2016-12-30	36.13	36.46	36.08	36.27	3452559
2017-01-03	36.75	37.17	36.59	37.06	6058653
2017-01-04	37.30	38.06	37.15	37.93	6040128
2017-01-05	37.66	37.74	36.40	36.91	6850843
2017-01-06	37.09	37.48	36.88	37.13	5110239
2017-01-09	36.91	37.08	36.52	36.90	3955523
2017-01-10	37.03	37.49	36.73	36.96	5033296
2017-01-11	36.81	36.81	35.66	36.36	11639127
2017-01-12	36.16	36.20	35.60	36.13	6484263
2017-01-13	36.34	36.83	36.07	36.32	4401247
2017-01-17	36.10	36.23	35.37	35.51	4701335
2017-01-18	35.79	35.92	35.17	35.90	3943596
2017-01-19	35.96	36.14	35.56	35.61	6150013
2017-01-20	35.98	36.85	35.85	36.24	8954517
2017-01-23	36.03	36.49	35.61	35.77	6846600
2017-01-24	35.97	36.37	35.88	36.08	4117791
2017-01-25	36.39	36.50	35.75	35.91	6387239
2017-01-26	36.02	36.70	35.88	36.69	7572173
2017-01-27	36.69	36.79	36.35	36.63	5956661
2017-01-30	36.45	36.53	36.00	36.47	4665115
2017-01-31	36.30	36.54	35.56	35.82	5993091
2017-02-01	36.06	36.58	35.89	35.87	5257973
2017-02-02	35.64	35.81	35.19	35.34	5637092
2017-02-03	35.95	36.74	35.65	36.51	7493442
2017-02-06	36.25	36.55	36.16	36.45	4385608
2017-02-07	36.64	36.78	35.96	36.05	5583418
2017-02-08	35.88	35.88	35.38	35.77	4228879
2017-02-09	35.83	36.60	35.68	36.49	4838572
2017-02-10	36.73	36.80	36.15	36.22	5527093
2017-02-13	36.43	36.79	36.32	36.65	7151666
2017-02-14	36.63	37.40	36.54	37.32	4626192
2017-02-15	37.33	37.75	37.17	37.28	4296926
2017-02-16	37.19	37.29	36.55	36.85	3616544
2017-02-17	36.58	36.76	36.06	36.68	5916970
2017-02-21	37.11	37.34	36.86	36.86	3842853
2017-02-22	36.59	37.03	36.54	36.78	2659873
2017-02-23	36.86	36.92	36.28	36.63	3122337
2017-02-24	36.25	36.48	36.11	36.48	4575047
2017-02-27	36.50	36.96	35.95	36.94	4196150
2017-02-28	36.77	36.85	35.75	36.24	7566944
2017-03-01	37.18	37.42	36.71	36.89	5994455
2017-03-02	36.88	36.98	35.92	35.97	6618947
2017-03-03	35.90	36.17	35.69	36.05	5091931
2017-03-06	35.80	35.81	35.32	35.58	5115870
2017-03-07	35.57	35.94	35.36	35.60	4149434
2017-03-08	35.90	36.10	35.64	35.71	3679850
2017-03-09	35.92	36.15	35.68	35.85	3208046
2017-03-10	36.08	36.20	35.78	36.01	4307316
2017-03-13	35.99	36.17	35.72	36.03	3894115
2017-03-14	35.75	35.98	35.65	35.92	3580011
2017-03-15	36.03	36.18	35.68	35.80	6428659
2017-03-16	36.01	36.09	35.71	35.83	4818372
2017-03-17	35.73	35.73	34.86	35.12	10581403
2017-03-20	35.08	35.20	34.19	34.20	9393672
2017-03-21	34.39	34.50	32.94	33.02	11892966
2017-03-22	32.90	33.53	32.48	33.08	8907135
2017-03-23	33.07	33.82	32.93	33.43	6455728
2017-03-24	33.56	33.69	33.03	33.31	4682455
2017-03-27	32.59	32.97	32.24	32.74	8790087
2017-03-28	32.81	33.90	32.60	33.66	6438023
2017-03-29	33.64	33.93	33.55	33.78	4487143
2017-03-30	33.82	34.59	33.78	34.43	5122565
2017-03-31	34.27	34.53	34.13	34.30	5031422
2017-04-03	34.45	34.54	33.28	33.76	6171290
2017-04-04	33.58	33.91	33.58	33.73	2555999
2017-04-05	34.24	34.36	33.14	33.26	5021029
2017-04-06	33.23	33.59	32.95	33.23	10510542
2017-04-07	32.96	33.42	32.87	33.16	3734693
2017-04-10	33.19	33.47	32.82	32.87	6846201
2017-04-11	32.55	33.12	32.25	33.05	6759719
2017-04-12	32.82	33.23	32.71	32.81	4596058
2017-04-13	32.67	32.99	32.37	32.37	5266471
2017-04-17	32.41	33.04	32.28	33.02	4183891
2017-04-18	32.81	33.07	32.56	32.85	4971693
2017-04-19	33.06	33.23	32.87	33.00	3358561
2017-04-20	33.32	34.01	33.27	33.85	5408973
2017-04-21	33.78	33.88	33.26	33.38	4729675
2017-04-24	34.30	34.35	33.68	33.90	4231785
2017-04-25	34.19	34.33	33.63	33.82	6164910
2017-04-26	33.73	33.80	32.65	33.23	11545874
2017-04-27	33.44	33.44	33.00	33.05	7140648
2017-04-28	27.50	29.08	27.24	27.80	46376187
2017-05-01	27.98	28.62	27.20	27.94	22971811
2017-05-02	27.96	28.93	27.68	28.87	25490551
2017-05-03	28.62	29.18	28.52	28.64	14287674
2017-05-04	28.79	28.98	28.54	28.67	9812918
2017-05-05	28.84	29.25	28.42	28.61	10945333
2017-05-08	28.58	28.70	28.35	28.38	8054572
2017-05-09	28.44	28.53	28.02	28.10	8665684
2017-05-10	28.01	28.12	27.68	27.76	11018236
2017-05-11	27.67	27.68	26.60	26.93	14155025
2017-05-12	26.81	26.83	26.01	26.59	23145043
2017-05-15	26.77	27.40	26.52	27.11	14541867
2017-05-16	27.22	27.24	26.79	26.84	11191820
2017-05-17	26.20	26.68	26.15	26.50	11761946
2017-05-18	26.43	26.78	26.41	26.50	7949542
2017-05-19	27.76	27.82	26.81	26.84	13465106
2017-05-22	27.01	27.03	26.66	26.91	9221621
2017-05-23	27.01	27.01	26.68	26.84	6534529
2017-05-24	26.82	27.01	26.70	26.80	9166477
2017-05-25	26.97	27.41	26.72	27.23	12800759
2017-05-26	27.15	27.65	27.07	27.37	11451682
2017-05-30	27.31	27.46	27.01	27.10	9631400
2017-05-31	27.10	27.20	26.34	26.85	9204213
2017-06-01	26.99	27.47	26.84	27.22	8658445
2017-06-02	26.98	27.67	26.98	27.40	12368490
2017-06-05	27.35	28.07	27.10	27.96	10972351
2017-06-06	27.72	28.45	27.51	28.29	14205479
2017-06-07	28.46	29.19	28.42	28.87	16055652
2017-06-08	28.83	29.24	28.63	28.67	8540407
2017-06-09	28.93	28.98	28.52	28.70	7848342
2017-06-12	28.71	29.00	28.43	28.76	5666057
2017-06-13	28.83	29.09	28.43	28.99	5308844
2017-06-14	28.80	29.32	28.62	29.23	10163478
2017-06-15	28.98	29.66	28.97	29.47	8638091
2017-06-16	29.46	29.46	29.07	29.33	6828316
2017-06-19	29.47	29.47	29.12	29.42	6875240
2017-06-20	29.40	29.78	29.33	29.44	5691937
2017-06-21	29.45	29.79	29.20	29.70	7815339
2017-06-22	29.57	29.76	29.16	29.30	6380500
2017-06-23	29.49	29.52	28.84	28.97	7561475
2017-06-26	29.04	29.72	29.04	29.68	7017378
2017-06-27	29.75	29.80	29.42	29.44	6395732
2017-06-28	29.67	30.10	29.59	29.80	10205769
2017-06-29	30.25	30.54	29.32	29.55	10081553
2017-06-30	29.78	29.96	29.47	29.82	4782940
2017-07-03	30.06	30.37	29.95	30.06	2315274
2017-07-05	30.17	30.26	29.74	29.78	4380623
2017-07-06	29.80	29.80	29.29	29.38	4040153
2017-07-07	29.54	29.84	29.40	29.70	3595756
2017-07-10	29.67	29.70	29.09	29.13	5717614
2017-07-11	29.16	29.16	28.80	29.10	7745356
2017-07-12	29.10	29.35	28.89	29.33	3924898
2017-07-13	29.21	29.71	29.21	29.36	4742338
2017-07-14	29.15	29.64	29.06	29.48	4252680
2017-07-17	29.48	29.85	29.22	29.65	3948445
2017-07-18	29.43	29.57	29.17	29.33	4653406
2017-07-19	29.45	29.61	29.24	29.51	5228496
2017-07-20	29.42	29.74	29.19	29.53	5706991
2017-07-21	31.49	31.90	30.12	30.87	11172344
2017-07-24	30.80	31.12	30.53	30.74	5999767
2017-07-25	30.98	31.20	30.71	30.89	5911593
2017-07-26	31.07	31.09	30.53	30.57	6270366
2017-07-27	30.59	30.63	30.13	30.34	6599655
2017-07-28	30.19	30.27	29.84	29.94	8419178
2017-07-31	30.06	30.48	30.06	30.32	12946027
2017-08-01	30.52	30.58	29.83	29.88	8219195
2017-08-02	29.93	30.19	29.78	29.91	6298118
2017-08-03	29.90	30.40	29.79	29.91	6989317
2017-08-04	30.17	30.32	29.80	29.87	7284103
2017-08-07	29.88	30.52	29.77	30.40	5164241
2017-08-08	30.34	31.41	30.34	30.72	8043165
2017-08-09	30.48	30.56	30.13	30.25	5204224
2017-08-10	30.07	30.09	28.93	29.32	9816244
2017-08-11	29.34	29.40	28.96	29.20	6667952
2017-08-14	29.50	30.20	29.40	29.64	5917603
2017-08-15	30.91	31.13	30.38	30.99	13489294
2017-08-16	31.67	31.68	30.82	30.87	7408484
2017-08-17	30.87	30.91	30.05	30.10	7398466
2017-08-18	30.19	30.36	29.88	30.07	5534198
2017-08-21	30.10	30.30	29.95	30.26	4640230
2017-08-22	30.34	30.47	30.00	30.34	6259800
2017-08-23	30.20	30.57	30.13	30.31	4292320
2017-08-24	30.49	30.70	30.30	30.46	3220895
2017-08-25	30.53	30.85	30.44	30.54	2908220
2017-08-28	30.74	30.75	30.17	30.29	3713368
2017-08-29	30.04	30.20	29.79	30.12	5722722
2017-08-30	30.10	30.76	30.05	30.66	5629844
2017-08-31	30.72	30.92	30.62	30.79	5132643
2017-09-01	30.78	31.04	30.70	30.92	3076912
2017-09-05	30.70	30.75	29.75	29.87	6260221
2017-09-06	30.05	30.28	29.93	29.96	5911938
2017-09-07	30.00	30.00	28.96	29.06	5625159
2017-09-08	28.63	28.86	28.33	28.55	8560010
2017-09-11	28.82	29.35	28.65	29.15	6050435
2017-09-12	29.35	29.57	29.11	29.19	5179802
2017-09-13	29.25	29.57	29.20	29.32	7166697
2017-09-14	29.27	29.43	28.67	28.70	7550324
2017-09-15	28.57	29.21	28.46	29.02	11003615
2017-09-18	29.11	29.30	28.95	29.26	5682866
2017-09-19	29.29	29.48	29.05	29.09	5754324
2017-09-20	29.20	29.27	28.90	29.00	6347444
2017-09-21	29.00	29.09	28.70	28.89	5281836
2017-09-22	28.86	29.50	28.85	29.47	6320700
2017-09-25	29.35	29.88	29.31	29.56	6827273
2017-09-26	29.61	30.04	29.51	29.94	3918596
2017-09-27	30.24	31.19	30.18	30.94	11194657
2017-09-28	30.90	31.43	30.88	31.19	7666619
2017-09-29	31.19	31.38	30.92	31.05	5255634
2017-10-02	31.17	31.49	30.92	31.48	4478645
2017-10-03	31.46	31.89	31.42	31.72	5916553
2017-10-04	31.76	31.79	31.26	31.31	4750351
2017-10-05	31.32	31.67	31.16	31.66	4838914
2017-10-06	31.46	31.58	31.19	31.31	4694973
2017-10-09	31.47	31.69	31.26	31.44	41869423
2017-10-10	31.50	31.90	31.50	31.75	4867343
2017-10-11	31.72	31.83	31.37	31.42	3444158
2017-10-12	31.33	31.33	30.48	30.64	6771795
2017-10-13	30.45	31.24	30.38	30.82	7889857
2017-10-16	30.99	31.62	30.91	31.50	10557372
2017-10-17	31.59	31.60	30.85	30.98	4723587
2017-10-18	31.12	31.55	30.99	31.51	6903778
2017-10-19	31.20	31.87	30.86	31.71	7787702
2017-10-20	33.41	34.08	32.85	33.04	15400879
2017-10-23	33.26	33.33	32.63	32.68	6188226
2017-10-24	32.76	32.86	32.27	32.65	4908863
2017-10-25	32.38	32.63	32.00	32.38	8934114
2017-10-26	32.66	32.97	32.60	32.87	5219779
2017-10-27	32.61	32.97	32.43	32.94	4059277
2017-10-30	32.78	33.10	32.51	32.60	3998141
2017-10-31	32.54	32.82	32.43	32.62	4589305
2017-11-01	32.71	32.95	32.55	32.83	2934139
2017-11-02	32.80	33.24	32.47	33.07	6214598
2017-11-03	33.12	33.37	32.90	33.11	4242511
2017-11-06	33.00	33.08	32.77	32.77	4144841
2017-11-07	32.82	33.02	32.27	32.36	4561456
2017-11-08	32.28	32.39	31.79	32.07	4130146
2017-11-09	31.92	32.21	31.55	32.09	4140395
2017-11-10	32.13	32.38	32.05	32.07	2669691
2017-11-13	32.18	32.63	32.11	32.59	5185287
2017-11-14	32.37	32.66	32.26	32.56	3936393
2017-11-15	32.08	32.74	31.85	32.53	6556729
2017-11-16	33.52	33.86	33.19	33.38	11362732
2017-11-17	33.40	34.04	33.34	33.86	8665801
2017-11-20	33.86	34.32	33.82	33.86	8232766
2017-11-21	33.91	33.99	33.31	33.77	6838202
2017-11-22	33.90	33.98	33.50	33.67	4177322
2017-11-24	33.73	33.76	33.42	33.49	2372259
2017-11-27	33.48	33.50	32.92	33.21	6196285
2017-11-28	33.22	34.61	33.08	34.49	8612137
2017-11-29	34.94	35.68	34.89	35.35	11568625
2017-11-30	35.50	36.45	35.44	35.89	12016633
2017-12-01	35.79	36.07	34.66	35.94	7336509
2017-12-04	36.57	38.04	36.57	37.45	14111953
2017-12-05	37.60	37.93	37.19	37.31	8227480
2017-12-06	37.10	37.60	37.04	37.39	5705954
2017-12-07	37.16	37.73	37.09	37.34	8103359
2017-12-08	37.85	37.85	37.17	37.50	7833933
2017-12-11	37.44	37.70	37.29	37.59	5916793
2017-12-12	37.62	37.86	37.36	37.36	7197824
2017-12-13	37.40	37.54	36.60	36.64	8078735
2017-12-14	36.86	37.33	36.84	36.99	5601721
2017-12-15	37.27	37.60	36.88	37.19	8883521
2017-12-18	37.79	38.97	37.73	38.51	8723520
2017-12-19	38.80	38.85	38.16	38.18	7136985
2017-12-20	38.64	38.65	37.92	37.96	3489660
2017-12-21	38.18	38.77	38.07	38.60	4162742
2017-12-22	38.86	38.86	38.27	38.77	4260019
2017-12-26	38.70	38.96	38.55	38.71	3130468
2017-12-27	38.71	38.82	38.41	38.60	2607222
2017-12-28	38.80	39.11	38.74	38.97	3472744
2017-12-29	39.13	39.17	38.60	38.61	3506529
2018-01-02	38.80	39.00	38.52	38.86	3326886
2018-01-03	38.87	39.18	38.73	39.12	4327329
2018-01-04	39.47	39.86	39.37	39.40	3645907
2018-01-05	39.66	39.79	39.25	39.74	4686523
2018-01-08	39.61	39.78	39.24	39.26	4959693
2018-01-09	39.53	39.81	39.30	39.44	6594309
2018-01-10	39.51	40.03	39.38	39.66	7627096
2018-01-11	39.77	40.17	39.28	39.76	6144238
2018-01-12	40.04	40.05	37.66	39.37	8532072
2018-01-16	39.46	39.58	37.78	37.93	12961240
2018-01-17	38.16	38.33	37.79	38.06	10737223
2018-01-18	38.29	38.29	36.75	37.30	13730959
2018-01-19	37.74	38.84	36.85	38.47	11775729
2018-01-22	38.18	39.60	38.16	39.52	15163719
2018-01-23	39.42	39.94	39.06	39.78	8378425
2018-01-24	39.89	40.19	39.46	39.74	7679372
2018-01-25	39.91	40.03	39.47	39.58	7034589
2018-01-26	39.63	40.24	39.49	40.21	5504686
2018-01-29	40.11	40.59	40.10	40.16	5791854
2018-01-30	39.92	40.16	39.60	39.63	5453665
2018-01-31	39.75	40.30	39.66	39.68	6981714
2018-02-01	39.54	39.67	39.03	39.51	5474435
2018-02-02	39.50	39.89	38.51	38.68	6191996
2018-02-05	38.26	38.91	36.58	36.88	10395410
2018-02-06	36.05	37.84	35.45	37.67	9274995
2018-02-07	37.44	38.19	37.30	37.50	8031493
2018-02-08	37.50	37.55	34.97	34.98	9244141
2018-02-09	35.35	35.86	33.61	35.03	11802187
2018-02-12	35.35	36.49	35.24	36.24	7027417
2018-02-13	35.92	36.14	35.52	36.01	4509913
2018-02-14	35.81	36.72	35.54	36.70	6964822
2018-02-15	37.04	37.14	36.31	36.84	5219276
2018-02-16	36.74	37.18	36.61	36.73	4413116
2018-02-20	36.63	36.91	36.36	36.56	4235073
2018-02-21	36.61	37.41	36.50	36.57	4423269
2018-02-22	36.77	36.91	36.24	36.33	7871225
2018-02-23	36.54	37.16	36.43	37.15	3101317
2018-02-26	37.27	37.40	36.79	37.39	5200258
2018-02-27	37.39	38.07	36.80	36.81	6428357
2018-02-28	37.17	37.53	36.38	36.39	4691290
2018-03-01	36.50	36.98	35.72	35.85	7483001
2018-03-02	35.56	36.01	34.70	35.93	5433802
2018-03-05	35.70	36.38	35.43	36.23	6491297
2018-03-06	36.34	36.54	35.62	36.20	4312701
2018-03-07	35.81	36.39	35.71	36.30	4320827
2018-03-08	36.50	36.91	36.10	36.84	4141577
2018-03-09	37.18	37.29	36.59	37.28	5151327
2018-03-12	37.20	37.57	36.81	36.98	3977573
2018-03-13	37.32	37.32	36.60	36.68	5419721
2018-03-14	36.98	37.24	36.00	36.10	4231766
2018-03-15	36.00	36.15	34.49	34.67	11898289
2018-03-16	34.83	35.52	34.69	35.20	13767804
2018-03-19	35.02	35.47	34.89	35.26	7071388
2018-03-20	35.41	35.68	35.30	35.40	4799813
2018-03-21	35.35	35.86	35.30	35.30	4325081
2018-03-22	34.77	35.12	33.68	33.73	5727993
2018-03-23	33.87	34.00	32.47	32.51	7830294
2018-03-26	33.05	33.42	32.61	33.30	8755048
2018-03-27	33.46	33.73	32.40	32.67	5625044
2018-03-28	32.36	33.71	32.36	33.11	8187002
2018-03-29	33.22	33.67	32.86	33.53	5954091
2018-04-02	33.43	33.70	32.22	32.66	6253009
2018-04-03	32.91	33.52	32.84	33.43	5184716
2018-04-04	32.63	34.00	32.63	33.91	4956139
2018-04-05	34.21	35.34	34.14	34.80	8173150
2018-04-06	34.30	34.46	33.39	33.81	4349842
2018-04-09	34.16	34.72	33.81	33.86	3661659
2018-04-10	34.41	34.56	34.07	34.46	4302014
2018-04-11	34.07	34.65	33.98	34.24	4217399
2018-04-12	34.59	35.08	34.54	34.83	4300886
2018-04-13	35.16	35.29	33.92	34.07	5729227
2018-04-16	34.45	34.65	34.12	34.47	4856971
2018-04-17	34.83	35.06	34.47	34.57	5485272
2018-04-18	34.76	35.24	34.69	34.89	3345926
2018-04-19	34.94	35.59	34.94	35.35	5196836
2018-04-20	35.71	36.21	34.86	35.20	10287130
2018-04-23	35.31	35.44	34.55	34.73	5856223
2018-04-24	35.09	35.24	34.11	34.35	7072184
2018-04-25	34.16	34.24	33.17	33.29	10821662
2018-04-26	33.31	33.53	33.12	33.30	5990821
2018-04-27	33.30	33.44	33.01	33.11	4503516
2018-04-30	33.27	33.59	33.16	33.17	3980059
2018-05-01	33.08	33.15	32.72	33.08	4804545
2018-05-02	32.99	33.41	32.83	32.93	6385956
2018-05-03	32.80	32.81	31.84	31.98	5763410
2018-05-04	31.87	32.75	31.74	32.63	4741022
2018-05-07	32.70	32.85	32.48	32.72	4973426
2018-05-08	32.83	33.35	32.78	33.08	6296760
2018-05-09	33.26	33.84	33.11	33.73	3983025
2018-05-10	33.73	34.12	33.60	33.90	3155247
2018-05-11	33.90	34.43	33.90	34.11	3282658
2018-05-14	34.29	34.29	33.88	33.94	2471664
2018-05-15	33.65	34.53	33.65	34.21	3675842
2018-05-16	34.30	34.76	34.08	34.59	3065869
2018-05-17	34.58	35.00	34.47	34.93	3690599
2018-05-18	34.93	35.63	34.90	35.44	7236704
2018-05-21	35.60	35.96	35.52	35.72	5835561
2018-05-22	35.70	36.32	35.70	36.11	4909759
2018-05-23	35.77	36.12	35.42	36.12	5063382
2018-05-24	35.99	36.25	35.08	35.90	5140936
2018-05-25	35.82	35.82	35.42	35.61	3982533
2018-05-29	35.17	35.26	34.19	34.47	6116276
2018-05-30	34.85	35.19	34.67	35.02	4759872
2018-05-31	34.85	35.00	34.41	34.63	5582906
2018-06-01	35.16	35.30	34.79	35.04	2911528
2018-06-04	35.19	35.50	35.12	35.45	1941816
2018-06-05	35.37	35.45	34.89	35.00	4116276
2018-06-06	35.10	35.58	34.99	35.58	4222142
2018-06-07	35.65	36.08	35.28	35.55	4058105
2018-06-08	35.54	35.57	35.19	35.45	4143003
2018-06-11	35.51	35.72	35.15	35.26	3265799
2018-06-12	35.45	35.56	35.09	35.30	2538763
2018-06-13	35.43	35.55	34.92	34.94	3281475
2018-06-14	35.06	35.38	34.91	35.26	3391212
2018-06-15	35.07	35.43	34.70	35.22	5265085
2018-06-18	35.00	35.16	34.82	35.00	4166360
2018-06-19	34.63	34.89	34.46	34.81	3130100
2018-06-20	35.03	35.04	34.48	34.51	3426687
2018-06-21	34.40	34.69	33.85	34.22	4518054
2018-06-22	34.54	34.60	34.07	34.13	8176428
2018-06-25	34.05	34.17	33.50	33.82	4580060
2018-06-26	33.83	33.91	33.37	33.47	4161196
2018-06-27	33.43	33.82	33.00	33.00	3674338
2018-06-28	32.97	33.15	32.55	33.01	4453638
2018-06-29	33.39	33.99	33.32	33.38	5812285
2018-07-02	33.11	33.84	33.11	33.84	4422098
2018-07-03	33.84	33.93	33.45	33.50	2785557
2018-07-05	33.77	33.91	33.53	33.60	5194511
2018-07-06	33.60	33.97	33.44	33.70	5522663
2018-07-09	33.90	34.91	33.88	34.86	3611170
2018-07-10	34.92	35.01	34.76	34.85	3254992
2018-07-11	34.67	35.01	34.64	34.80	3761272
2018-07-12	34.92	34.96	32.61	32.96	15117293
2018-07-13	32.80	32.91	32.11	32.44	9880103
2018-07-16	32.42	32.75	32.41	32.56	5489890
2018-07-17	32.68	33.02	32.58	32.82	4316556
2018-07-18	32.99	33.54	32.80	33.41	5236880
2018-07-19	33.19	33.75	32.96	33.24	5496394
2018-07-20	33.13	33.42	32.79	32.81	6294258
2018-07-23	32.97	33.54	32.95	33.51	4444079
2018-07-24	33.79	34.02	33.47	33.82	4282838
2018-07-25	33.88	33.88	33.08	33.44	5473887
2018-07-26	33.54	33.60	29.44	30.00	23930620
2018-07-27	30.57	30.71	29.33	29.92	15595040
2018-07-30	29.64	29.97	28.91	29.51	18396555
2018-07-31	29.68	29.76	28.64	28.94	11257553
2018-08-01	29.03	29.71	28.90	29.20	13528395
2018-08-02	29.06	29.73	28.99	29.48	9421258
2018-08-03	29.66	29.92	29.18	29.85	6015248
2018-08-06	29.86	30.18	29.55	29.65	5713290
2018-08-07	29.83	30.18	29.70	30.09	6388668
2018-08-08	30.08	30.31	29.96	30.05	5483039
2018-08-09	30.00	30.13	29.73	29.98	4756022
2018-08-10	29.65	29.76	29.38	29.41	5212883
2018-08-13	29.38	29.55	29.15	29.19	4760442
2018-08-14	29.87	30.03	29.47	30.01	7830955
2018-08-15	29.67	30.17	29.50	29.86	9945916
2018-08-16	29.84	30.53	29.84	30.43	6904031
2018-08-17	30.43	30.53	30.16	30.37	4815683
2018-08-20	30.39	31.23	30.35	31.07	6580792
2018-08-21	31.06	31.47	30.91	31.17	4878859
2018-08-22	31.11	31.82	31.08	31.70	6564091
2018-08-23	31.71	31.87	31.25	31.27	4084672
2018-08-24	31.30	31.46	31.21	31.36	2475919
2018-08-27	31.56	32.13	31.52	31.83	5081933
2018-08-28	31.80	32.09	31.71	31.82	2674915
2018-08-29	31.93	31.93	31.44	31.68	3369786
2018-08-30	31.61	31.83	31.53	31.61	2672869
2018-08-31	31.46	31.75	31.42	31.67	3605813
2018-09-04	31.59	31.92	31.51	31.88	5077503
2018-09-05	31.90	32.25	31.85	32.01	6134937
2018-09-06	31.88	32.16	31.57	31.80	4590403
2018-09-07	31.78	31.98	31.66	31.73	4745432
2018-09-10	31.73	32.71	31.73	32.18	4905129
2018-09-11	32.03	32.68	31.92	32.44	4370701
2018-09-12	32.40	32.54	32.17	32.29	3446686
2018-09-13	32.35	32.47	32.20	32.21	3420400
2018-09-14	32.30	32.71	32.19	32.59	3319761
2018-09-17	32.68	32.90	32.38	32.50	4169751
2018-09-18	32.60	33.03	32.47	32.98	4141706
2018-09-19	33.05	33.60	32.96	33.39	4294101
2018-09-20	33.55	33.78	33.44	33.60	4837073
2018-09-21	33.61	33.82	33.40	33.47	9928391
2018-09-24	33.42	33.52	32.89	33.04	3547607
2018-09-25	33.17	33.17	32.68	32.98	3546405
2018-09-26	32.57	32.77	31.85	31.91	4663052
2018-09-27	31.88	31.98	31.57	31.57	3876934
2018-09-28	31.43	31.50	30.95	31.08	4931163
2018-10-01	31.25	31.80	31.17	31.48	5078140
2018-10-02	31.38	31.63	31.06	31.34	4768376
2018-10-03	31.58	32.05	31.48	31.78	3856314
2018-10-04	31.81	31.94	31.29	31.50	3488509
2018-10-05	31.59	31.75	31.23	31.31	2606418
2018-10-08	31.11	31.57	30.95	31.33	4522117
2018-10-09	31.15	31.35	30.98	31.15	3740765
2018-10-10	31.28	31.56	30.51	30.52	5350456
2018-10-11	30.30	30.44	29.51	29.73	7268854
2018-10-12	29.96	30.29	29.28	29.84	5228352
2018-10-15	29.76	30.03	29.59	29.73	3478930
2018-10-16	29.91	30.22	29.56	30.19	2990234
2018-10-17	30.14	30.44	29.70	30.07	3658955
2018-10-18	30.04	30.14	29.45	29.64	5788054
2018-10-19	30.45	31.74	29.42	31.36	10238141
2018-10-22	31.51	31.57	29.41	29.47	8823487
2018-10-23	28.82	29.68	28.49	29.58	7275340
2018-10-24	29.65	29.98	28.50	28.56	6664670
2018-10-25	28.75	29.05	28.36	28.83	6267784
2018-10-26	28.50	28.57	27.71	27.98	7973892
2018-10-29	28.32	28.89	27.60	28.01	5437781
2018-10-30	28.23	28.77	28.09	28.74	5081993
2018-10-31	29.03	29.34	28.75	28.88	4849977
2018-11-01	29.08	29.48	28.91	29.23	4171382
2018-11-02	27.29	27.32	26.13	26.43	18857685
2018-11-05	26.50	27.01	26.43	26.72	5859227
2018-11-06	26.67	27.02	26.35	26.87	8879113
2018-11-07	26.98	27.38	26.64	27.35	7951565
2018-11-08	27.27	27.58	27.19	27.48	5426985
2018-11-09	27.32	27.98	27.25	27.62	5696424
2018-11-12	27.59	27.78	27.14	27.21	3471145
2018-11-13	27.21	27.99	27.21	27.65	5120964
2018-11-14	27.85	27.93	26.68	26.92	5806330
2018-11-15	26.65	26.65	25.93	26.51	9776696
2018-11-16	26.35	26.39	25.44	25.91	9307181
2018-11-19	25.94	26.09	25.20	25.53	6260465
2018-11-20	25.29	25.82	25.06	25.32	5961508
2018-11-21	25.40	26.06	25.33	25.66	4225991
2018-11-23	25.53	25.83	25.36	25.56	2146017
2018-11-26	25.92	26.15	25.81	25.95	5728540
2018-11-27	25.76	26.13	25.72	26.08	5870604
2018-11-28	26.06	26.46	25.95	26.42	4510163
2018-11-29	26.23	26.40	25.95	25.97	4391428
2018-11-30	26.00	26.04	25.73	25.98	5840654
2018-12-03	26.23	26.42	25.69	25.81	5591053
2018-12-04	25.66	25.85	24.69	24.90	9313328
2018-12-06	24.53	25.16	24.51	25.14	8381521
2018-12-07	25.32	25.93	25.21	25.36	9078490
2018-12-10	25.30	25.41	24.30	24.96	9531130
2018-12-11	25.31	25.50	24.18	24.40	6769408
2018-12-12	24.68	25.07	24.47	24.55	7580611
2018-12-13	24.62	24.73	24.07	24.18	8417984
2018-12-14	23.93	24.67	23.81	24.10	9651287
2018-12-17	24.00	24.15	23.36	23.49	10344458
2018-12-18	23.64	23.95	23.32	23.53	10224901
2018-12-19	23.50	24.05	23.05	23.20	7631839
2018-12-20	22.97	23.55	22.70	22.99	7602573
2018-12-21	23.00	23.39	22.32	22.50	12513141
2018-12-24	22.33	22.94	21.99	22.17	4457599
2018-12-26	22.16	23.16	21.78	23.14	5392852
2018-12-27	22.80	23.44	22.56	23.42	6030122
2018-12-28	23.54	23.81	23.15	23.50	5934442
2018-12-31	23.52	23.67	22.95	23.46	7749821
2019-01-02	23.15	24.27	23.12	24.27	8662529
2019-01-03	24.45	24.53	23.90	24.09	6948328
2019-01-04	24.55	25.35	24.49	25.24	8027611
2019-01-07	25.16	25.59	24.92	25.37	3993781
2019-01-08	25.51	25.60	25.01	25.42	4347101
2019-01-09	25.53	26.01	25.39	25.99	5126921
2019-01-10	25.89	25.91	25.36	25.75	4892833
2019-01-11	25.57	26.15	25.48	26.02	5670805
2019-01-14	25.79	25.95	25.55	25.85	6465869
2019-01-15	25.81	25.84	25.45	25.77	4441993
2019-01-16	25.76	26.60	25.76	26.38	4933125
2019-01-17	26.22	26.50	26.04	26.35	3153764
2019-01-18	26.41	26.58	26.03	26.28	6534481
2019-01-22	26.50	26.74	26.30	26.55	12985294
2019-01-23	29.96	30.00	28.68	29.40	40739370
2019-01-24	29.73	30.43	29.40	29.81	23959449
2019-01-25	29.98	30.33	29.78	29.79	11871180
2019-01-28	29.61	30.32	29.55	29.98	11749783
2019-01-29	30.01	30.23	29.56	29.65	9459209
2019-01-30	29.98	30.22	29.77	30.07	7011298
2019-01-31	29.92	30.22	29.86	29.83	8351866
2019-02-01	29.84	30.05	29.61	29.69	6321178
2019-02-04	29.70	29.81	29.19	29.72	6806654
2019-02-05	29.75	30.09	29.61	29.99	8605946
2019-02-06	29.98	30.27	29.74	30.11	6817118
2019-02-07	30.08	30.27	29.80	30.11	7865403
2019-02-08	29.92	30.23	29.77	29.94	6207411
2019-02-11	30.00	30.39	30.00	30.37	7950911
2019-02-12	30.54	30.99	30.42	30.44	7256970
2019-02-13	30.54	30.97	30.54	30.77	3913322
2019-02-14	30.96	31.18	30.75	30.83	7723452
2019-02-15	31.11	31.84	31.11	31.75	7141839
2019-02-19	31.68	31.85	31.55	31.76	4788140
2019-02-20	31.77	32.06	31.75	31.79	7874624
2019-02-21	31.85	31.99	31.65	31.78	5339951
2019-02-22	31.86	32.17	31.82	31.88	6074349
2019-02-25	32.12	32.31	31.82	31.83	8686392
2019-02-26	31.71	32.15	31.64	32.01	9412626
2019-02-27	32.00	32.21	31.89	32.02	10472872
2019-02-28	32.06	32.65	31.96	32.61	12213495
2019-03-01	32.80	33.25	32.39	32.46	5769544
2019-03-04	32.52	32.69	32.16	32.46	4257824
2019-03-05	32.34	32.48	31.94	32.22	8446663
2019-03-06	32.30	32.41	31.88	31.89	4948181
2019-03-07	31.86	31.92	31.39	31.50	7009739
2019-03-08	31.20	31.58	31.09	31.54	5588150
2019-03-11	31.75	32.07	31.68	32.02	7351690
2019-03-12	32.09	32.27	31.93	32.21	5395045
2019-03-13	32.55	33.06	32.40	32.92	7867797
2019-03-14	32.90	33.19	32.74	32.84	7339132
2019-03-15	32.85	33.32	32.76	33.31	13405503
2019-03-18	33.34	33.56	33.19	33.24	4803148
2019-03-19	33.45	33.56	33.00	33.08	5700756
2019-03-20	32.96	33.00	32.38	32.45	5243532
2019-03-21	32.31	33.15	32.22	32.91	4922683
2019-03-22	32.54	32.68	31.65	31.83	6752130
2019-03-25	31.79	32.08	31.12	31.39	8774294
2019-03-26	31.62	31.87	31.34	31.77	5009644
2019-03-27	31.78	31.97	31.47	31.63	4887290
2019-03-28	31.62	32.04	31.62	31.83	3805464
2019-03-29	32.03	32.22	31.79	31.90	4448094
2019-04-01	32.09	32.73	32.07	32.58	4426068
2019-04-02	32.58	32.65	32.35	32.42	5471529
2019-04-03	32.50	32.70	32.24	32.35	6711724
2019-04-04	32.48	32.80	32.38	32.50	2838750
2019-04-05	32.45	32.72	32.28	32.31	3704084
2019-04-08	32.35	32.55	32.19	32.54	2935288
2019-04-09	32.47	32.47	32.16	32.27	4668566
2019-04-10	32.27	32.63	32.27	32.55	3026734
2019-04-11	32.68	33.15	32.52	32.62	3493731
2019-04-12	32.95	33.25	32.75	33.00	4152959
2019-04-15	33.09	33.37	32.65	32.95	3398203
2019-04-16	33.09	33.24	32.77	33.16	3230558
2019-04-17	33.29	33.42	33.07	33.24	4607129
2019-04-18	33.79	33.79	32.21	33.34	6769735
2019-04-22	33.13	33.61	32.91	33.55	3998718
2019-04-23	33.51	33.59	33.23	33.46	4474374
2019-04-24	33.36	33.66	33.24	33.53	5069576
2019-04-25	33.41	33.84	33.28	33.50	3943315
2019-04-26	33.48	34.40	33.46	34.40	5281697
2019-04-29	34.43	34.72	34.29	34.41	3205947
2019-04-30	34.53	34.75	34.23	34.67	4130477
2019-05-01	34.74	34.87	34.11	34.16	3959519
2019-05-02	34.24	34.56	34.09	33.94	3320521
2019-05-03	34.13	34.44	34.03	34.34	2621322
2019-05-06	33.69	34.37	33.64	34.29	2441503
2019-05-07	33.88	34.22	33.71	34.00	3253920
2019-05-08	33.85	34.10	33.66	33.82	3255379
2019-05-09	33.61	34.45	33.56	34.40	6861288
2019-05-10	34.35	35.01	34.29	35.01	6703777
2019-05-13	34.43	34.59	33.92	33.99	6193899
2019-05-14	34.03	35.09	34.02	34.77	5217385
2019-05-15	34.42	35.05	34.28	34.86	5080162
2019-05-16	34.86	35.29	34.82	35.24	5038114
2019-05-17	34.83	35.24	34.81	34.91	3969729
2019-05-20	34.89	35.25	34.82	35.00	4498788
2019-05-21	35.24	35.50	35.15	35.15	7097840
2019-05-22	35.19	35.42	35.03	35.24	4239031
2019-05-23	34.97	35.08	34.50	34.75	3951209
2019-05-24	34.96	35.03	34.61	34.81	3111107
2019-05-28	34.55	35.28	34.44	34.60	4485253
2019-05-29	34.48	34.50	34.06	34.37	6789850
2019-05-30	34.41	34.66	34.06	34.23	7363941
2019-05-31	34.04	34.11	33.57	33.63	5320746
2019-06-03	33.60	33.93	32.93	33.30	14862680
2019-06-04	33.65	33.96	33.49	33.94	11834126
2019-06-05	34.14	34.46	33.59	34.07	9162519
2019-06-06	34.24	34.38	33.68	34.33	8399167
2019-06-07	34.36	34.36	33.63	33.78	7046104
2019-06-10	34.19	34.37	33.32	33.32	10963370
2019-06-11	33.55	34.46	33.50	34.05	8644453
2019-06-12	34.01	34.16	33.70	33.79	4832775
2019-06-13	33.88	34.21	33.83	33.98	3888185
2019-06-14	34.00	34.09	33.49	33.95	3808241
2019-06-17	34.01	34.33	33.92	34.01	3945636
2019-06-18	33.96	34.78	33.86	34.44	4251447
2019-06-19	34.39	34.50	33.64	33.84	5514158
2019-06-20	34.12	34.30	33.84	34.24	4081500
2019-06-21	34.16	34.46	33.94	34.31	7268990
2019-06-24	34.34	34.60	33.92	33.99	4470756
2019-06-25	33.92	34.14	33.80	33.90	3582099
2019-06-26	33.94	34.39	33.93	34.23	4790948
2019-06-27	34.22	34.49	34.14	34.29	5981235
2019-06-28	34.50	34.70	34.22	34.67	7422837
2019-07-01	34.94	35.26	34.77	35.07	6532299
2019-07-02	35.10	35.53	35.05	35.19	4195399
2019-07-03	35.33	35.62	35.05	35.53	2642347
2019-07-05	35.62	35.73	35.41	35.61	5178295
2019-07-08	35.39	35.77	35.39	35.70	5509540
2019-07-09	35.46	35.84	35.40	35.76	4049405
2019-07-10	35.79	36.12	35.49	35.52	3319658
2019-07-11	35.63	35.69	35.27	35.64	3787208
2019-07-12	35.72	36.02	35.49	35.96	4544851
2019-07-15	35.96	35.96	35.58	35.84	3460873
2019-07-16	35.93	36.25	35.81	36.03	3357698
2019-07-17	36.02	36.04	35.54	35.54	3354492
2019-07-18	35.48	36.21	35.34	36.09	5667630
2019-07-19	36.06	36.06	34.99	35.05	6923211
2019-07-22	35.19	35.64	35.10	35.34	5337774
2019-07-23	35.42	36.18	35.39	36.08	4482548
2019-07-24	35.89	36.63	35.89	36.59	4740454
2019-07-25	36.69	36.87	36.39	36.51	3524216
2019-07-26	36.50	36.79	36.28	36.60	2924410
2019-07-29	36.53	36.71	36.34	36.35	1942946
2019-07-30	36.10	36.24	35.97	36.19	2344030
2019-07-31	36.16	36.27	35.75	35.88	5084334
2019-08-01	35.92	36.48	35.43	35.30	4499500
2019-08-02	35.24	35.44	34.65	35.06	3508590
2019-08-05	34.47	34.63	33.64	33.74	5601715
2019-08-06	34.00	34.34	33.75	34.27	4875364
2019-08-07	33.71	34.55	33.52	34.41	5201058
2019-08-08	34.70	35.31	34.59	35.01	3894180
2019-08-09	34.86	35.49	34.78	35.26	3700870
2019-08-12	34.86	34.98	33.87	33.90	4962873
2019-08-13	34.06	34.95	33.82	34.68	4745275
2019-08-14	34.12	34.27	32.74	32.84	6532370
2019-08-15	32.85	33.27	32.45	32.76	6286007
2019-08-16	33.09	33.45	32.94	33.43	4844727
2019-08-19	33.80	33.98	33.44	33.46	6333219
2019-08-20	33.39	33.64	32.92	32.94	3624084
2019-08-21	33.27	33.57	32.96	33.04	2847220
2019-08-22	33.13	33.28	32.77	32.88	3251020
2019-08-23	32.61	32.90	31.39	31.55	5026238
2019-08-26	31.90	31.99	31.47	31.83	4920921
2019-08-27	31.87	32.05	31.26	31.39	4925755
2019-08-28	31.25	31.98	31.21	31.97	5017502
2019-08-29	32.32	32.60	32.13	32.26	3303728
2019-08-30	32.51	32.53	31.79	32.05	3524571
2019-09-03	31.76	31.99	31.48	31.74	5500001
2019-09-04	32.14	32.36	32.04	32.30	5271094
2019-09-05	32.63	33.71	32.60	33.28	4186879
2019-09-06	33.34	33.35	32.85	32.88	2807043
2019-09-09	33.21	34.21	33.19	33.71	5614950
2019-09-10	33.68	33.91	33.31	33.80	3629814
2019-09-11	33.94	33.97	33.40	33.93	3224610
2019-09-12	33.89	34.14	33.41	33.85	4742757
2019-09-13	34.14	34.30	33.83	34.18	3674502
2019-09-16	33.86	33.98	33.49	33.89	2403842
2019-09-17	33.87	34.03	33.45	33.96	2627351
2019-09-18	33.84	34.20	33.62	34.08	2972356
2019-09-19	34.06	34.51	33.94	34.04	3395793
2019-09-20	34.06	34.34	33.81	33.86	8266766
2019-09-23	33.58	34.26	33.42	34.12	5020451
2019-09-24	34.27	34.38	33.49	33.67	6203021
2019-09-25	33.61	33.91	33.32	33.85	3497959
2019-09-26	33.53	33.96	33.53	33.66	3325114
2019-09-27	33.92	34.03	33.34	33.62	4011137
2019-09-30	33.71	34.23	33.70	34.09	4694503
2019-10-01	34.32	34.44	33.15	33.15	5167502
2019-10-02	32.97	33.03	32.14	32.17	5194041
2019-10-03	32.03	32.31	31.56	32.25	4626003
2019-10-04	32.29	32.66	32.20	32.64	3218049
2019-10-07	32.71	32.86	32.27	32.42	3308859
2019-10-08	32.01	32.05	31.40	31.40	4842175
2019-10-09	31.68	32.28	31.59	32.15	4371869
2019-10-10	32.22	32.93	32.12	32.49	4547399
2019-10-11	32.98	33.62	32.97	33.04	5135216
2019-10-14	32.92	33.33	32.84	33.12	4799200
2019-10-15	33.23	33.90	33.11	33.69	5135200
2019-10-16	33.71	33.98	33.41	33.49	4966620
2019-10-17	33.60	34.19	33.58	33.98	6189742
2019-10-18	34.70	34.94	33.90	34.29	7087723
2019-10-21	34.66	35.12	34.56	35.06	6178612
2019-10-22	35.09	35.24	34.79	34.97	4266562
2019-10-23	34.89	35.27	34.68	35.09	5269447
2019-10-24	35.07	35.16	34.65	35.01	4960574
2019-10-25	35.00	35.41	34.82	35.29	4640800
2019-10-28	35.50	35.98	35.45	35.68	5394699
2019-10-29	35.61	36.02	35.61	35.79	4978312
2019-10-30	35.80	35.85	35.39	35.59	3832870
2019-10-31	35.45	35.66	35.00	35.15	5056995
2019-11-01	35.47	35.82	35.38	35.74	3411131
2019-11-04	36.00	36.23	35.89	36.20	4148471
2019-11-05	36.25	36.54	36.15	36.28	7218149
2019-11-06	36.34	36.86	36.24	36.82	4942596
2019-11-07	37.04	37.33	36.91	36.96	4834683
2019-11-08	36.90	36.98	36.41	36.94	4013147
2019-11-11	36.71	37.05	36.62	36.89	3094888
2019-11-12	36.83	36.98	36.65	36.89	3653692
2019-11-13	36.56	36.91	36.48	36.56	2813880
2019-11-14	36.36	36.88	36.35	36.73	3107169
2019-11-15	37.00	37.24	36.92	37.05	4583846
2019-11-18	36.92	37.14	36.69	37.11	4410472
2019-11-19	37.19	37.24	36.83	36.92	3271415
2019-11-20	36.74	36.93	36.46	36.56	3894215
2019-11-21	36.61	36.88	36.32	36.77	3304253
2019-11-22	36.87	37.12	36.68	36.90	3071904
2019-11-25	36.99	37.42	36.92	37.33	5637014
2019-11-26	37.33	37.59	37.02	37.39	4906716
2019-11-27	37.38	37.48	37.12	37.38	3056280
2019-11-29	37.33	37.58	37.27	37.41	1592322
2019-12-02	37.60	37.60	37.09	37.14	4066891
2019-12-03	36.74	36.91	36.16	36.82	4991825
2019-12-04	36.83	37.63	36.83	37.48	6140554
2019-12-05	37.26	37.61	37.15	37.49	4815270
2019-12-06	37.92	38.07	37.74	37.76	4408346
2019-12-09	37.76	37.84	37.55	37.56	4242246
2019-12-10	37.45	37.64	37.32	37.42	4448094
2019-12-11	37.35	37.54	37.01	37.14	4402147
2019-12-12	37.00	37.81	36.92	37.69	5341934
2019-12-13	37.61	38.18	37.42	37.69	4466733
2019-12-16	37.90	38.11	37.17	37.18	6458239
2019-12-17	37.27	37.28	36.86	36.91	8197921
2019-12-18	37.00	37.07	36.72	36.79	6621585
2019-12-19	36.81	36.87	36.25	36.44	6519818
2019-12-20	36.61	37.01	36.52	36.74	14462512
2019-12-23	36.77	36.78	36.26	36.33	3005234
2019-12-24	36.33	36.45	36.27	36.32	1135046
2019-12-26	36.40	36.49	36.19	36.26	2651631
2019-12-27	36.31	36.45	36.24	36.29	2932245
2019-12-30	36.42	36.43	36.01	36.05	2568063
2019-12-31	36.02	36.22	35.87	36.01	2657664
2020-01-02	36.14	36.24	36.03	36.21	3568061
2020-01-03	35.67	35.98	35.55	35.69	3993939
2020-01-06	35.34	35.68	35.21	35.68	5145893
2020-01-07	35.51	35.59	35.16	35.18	3136875
2020-01-08	35.22	35.66	35.20	35.45	4736708
2020-01-09	35.65	35.85	35.31	35.43	3946327
2020-01-10	35.42	35.68	35.21	35.47	4882680
2020-01-13	35.53	35.58	35.19	35.41	3902753
2020-01-14	35.37	35.69	35.31	35.40	7005073
2020-01-15	35.27	35.45	35.05	35.20	5256440
2020-01-16	35.40	35.61	35.31	35.48	5872486
2020-01-17	35.59	35.97	35.49	35.76	5697579
2020-01-21	35.57	36.01	35.51	35.72	5853207
2020-01-22	36.07	36.43	35.84	36.42	5703041
2020-01-23	36.35	36.37	35.84	36.20	8294953
2020-01-24	34.10	34.50	32.43	32.63	15776343
2020-01-27	32.08	32.26	31.70	32.20	8073115
2020-01-28	32.41	32.91	32.28	32.57	6472240
2020-01-29	32.62	32.92	32.48	32.64	4654142
2020-01-30	32.33	33.27	32.33	33.12	6376240
2020-01-31	32.93	33.01	32.21	32.41	6716903
2020-02-03	32.65	32.92	32.23	32.42	7252900
2020-02-04	32.90	33.21	32.61	32.65	6005856
2020-02-05	33.07	33.53	32.98	33.21	6349074
2020-02-06	33.38	33.66	33.08	33.19	5478253
2020-02-07	32.98	33.26	32.76	33.19	6453748
2020-02-10	33.05	33.34	33.05	33.27	7959509
2020-02-11	33.43	33.57	33.28	33.33	9637521
2020-02-12	33.61	33.92	33.32	33.58	7149346
2020-02-13	33.48	33.88	33.45	33.82	4214673
2020-02-14	33.85	33.99	33.57	33.75	5615783
2020-02-18	33.60	33.95	33.18	33.27	5570220
2020-02-19	33.32	33.46	33.01	33.37	6086476
2020-02-20	33.24	33.89	33.20	33.64	4866365
2020-02-21	33.51	33.57	33.03	33.33	4868351
2020-02-24	32.18	32.57	32.12	32.25	8475822
2020-02-25	32.21	32.25	30.59	30.76	9860725
2020-02-26	31.00	31.41	30.59	30.59	9640800
2020-02-27	29.86	30.79	29.39	29.68	10894902
2020-02-28	28.68	29.19	28.07	29.10	17476048
2020-03-02	29.28	30.40	29.15	30.39	10614550
2020-03-03	30.22	30.67	28.71	28.87	9562622
2020-03-04	29.37	30.28	29.09	30.14	8613899
2020-03-05	29.04	29.87	28.98	29.26	10808356
2020-03-06	28.10	28.87	27.76	28.25	10763688
2020-03-09	26.09	26.28	24.69	25.02	10877444
2020-03-10	26.13	26.42	24.58	26.27	11415707
2020-03-11	25.50	25.85	24.19	24.49	14891218
2020-03-12	22.56	23.98	21.65	21.67	14723600
2020-03-13	23.41	24.16	22.22	24.13	13296773
2020-03-16	19.50	20.01	17.75	17.85	16192480
2020-03-17	18.42	18.86	16.10	17.46	18349862
2020-03-18	16.15	16.59	12.15	13.93	13580912
2020-03-19	13.63	15.38	12.31	14.60	15389675
2020-03-20	14.97	15.20	13.26	13.41	12911058
2020-03-23	13.28	13.44	12.25	12.80	14916762
2020-03-24	13.88	15.25	13.68	14.74	12388306
2020-03-25	15.79	17.32	15.11	16.66	13320001
2020-03-26	17.15	19.86	17.00	19.03	18978471
2020-03-27	17.92	18.18	16.85	17.10	11821146
2020-03-30	16.94	17.00	16.06	16.77	7263835
2020-03-31	16.68	16.84	15.96	16.09	10747885
2020-04-01	14.97	15.20	13.96	14.51	12834505
2020-04-02	14.33	15.13	13.71	14.31	9770119
2020-04-03	14.04	14.26	12.98	13.25	12080003
2020-04-06	14.32	15.67	14.17	15.49	11558229
2020-04-07	17.00	18.19	15.96	16.12	14933762
2020-04-08	16.56	17.03	16.11	16.82	9894695
2020-04-09	17.84	18.92	17.34	17.62	13614051
2020-04-13	17.82	18.02	16.14	16.22	11938875
2020-04-14	16.46	16.98	15.60	15.90	10696724
2020-04-15	14.94	15.29	14.56	14.95	8363071
2020-04-16	14.85	15.00	14.02	14.17	9833903
2020-04-17	15.13	15.70	14.99	15.62	11646340
2020-04-20	15.14	15.99	14.78	15.59	10747612
2020-04-21	15.00	15.99	14.51	15.17	10929115
2020-04-22	15.63	16.17	15.25	16.05	9970270
2020-04-23	16.06	16.68	16.04	16.10	9048078
2020-04-24	16.25	17.02	16.19	16.97	12224514
2020-04-27	17.17	17.78	17.07	17.62	11560345
2020-04-28	18.65	19.23	18.39	18.74	10486355
2020-04-29	19.98	21.38	19.86	21.05	14835418
2020-04-30	20.38	20.91	19.42	19.57	10494868
2020-05-01	18.65	18.76	18.05	18.51	8218547
2020-05-04	17.95	18.56	17.57	18.43	7775318
2020-05-05	18.90	19.35	17.95	18.00	7899778
2020-05-06	18.20	18.42	17.26	17.30	6320774
2020-05-07	17.58	18.36	17.50	17.99	8191632
2020-05-08	18.48	18.68	18.30	18.62	4907820
2020-05-11	18.18	18.23	17.54	17.73	6252705
2020-05-12	17.76	18.12	16.96	16.98	5827455
2020-05-13	16.73	16.79	15.75	15.87	14054369
2020-05-14	15.40	17.18	15.17	17.07	11878177
2020-05-15	16.79	17.13	16.46	16.54	6019174
2020-05-18	17.65	18.11	17.56	17.96	7788995
2020-05-19	17.80	18.25	17.23	17.63	8177877
2020-05-20	18.06	18.43	17.98	18.11	8362393
2020-05-21	18.08	18.36	17.85	18.13	4733866
2020-05-22	18.08	18.15	17.55	17.85	4521222
2020-05-26	19.00	19.75	18.90	19.48	6925984
2020-05-27	20.95	21.40	20.17	21.35	14811825
2020-05-28	22.01	22.34	21.01	21.24	10115732
2020-05-29	20.55	21.12	20.23	20.37	9237387
2020-06-01	20.47	21.28	20.19	21.10	5751414
2020-06-02	21.52	22.39	21.50	22.07	11442634
2020-06-03	22.89	24.10	22.75	23.69	11010823
2020-06-04	23.42	24.48	22.94	24.33	8537252
2020-06-05	26.75	27.50	25.36	25.52	13584632
2020-06-08	26.91	27.00	26.13	26.87	11088653
2020-06-09	25.77	26.17	25.36	25.86	6656081
2020-06-10	25.59	25.71	24.15	24.37	8059145
2020-06-11	22.16	23.32	21.99	22.15	9077452
2020-06-12	23.78	23.82	22.40	23.77	9480513
2020-06-15	22.71	24.65	22.53	24.39	9095590
2020-06-16	25.96	26.01	24.33	25.16	9950281
2020-06-17	25.26	25.49	24.66	24.75	11956560
2020-06-18	24.17	24.80	24.02	24.25	9068424
2020-06-19	24.88	24.91	23.37	23.77	14823217
2020-06-22	23.53	24.10	23.18	23.79	11375391
2020-06-23	24.16	24.51	23.78	23.92	10912105
2020-06-24	23.25	23.35	22.07	22.09	8393091
2020-06-25	21.91	22.81	21.69	22.75	7674532
2020-06-26	22.22	22.31	21.24	21.39	11816495
2020-06-29	21.74	22.17	21.33	21.95	5313052
2020-06-30	21.77	22.29	21.64	22.16	4662013
2020-07-01	22.30	22.67	21.40	21.61	5988211
2020-07-02	22.35	22.83	21.80	21.86	7211943
2020-07-06	22.48	22.87	22.31	22.80	4960260
2020-07-07	22.58	22.67	21.76	21.79	4684178
2020-07-08	21.76	22.34	21.62	22.32	5180996
2020-07-09	22.27	22.29	21.04	21.34	5288391
2020-07-10	21.39	22.58	21.28	22.56	4884583
2020-07-13	22.93	23.21	22.27	22.69	7377253
2020-07-14	22.57	22.96	22.15	22.45	6947279
2020-07-15	22.75	23.77	22.74	23.64	7054808
2020-07-16	23.42	24.13	23.25	23.75	4541338
2020-07-17	23.70	23.83	23.01	23.21	6367785
2020-07-20	23.15	23.28	22.37	22.38	6842180
2020-07-21	22.05	23.21	21.67	22.64	8415429
2020-07-22	22.24	23.15	22.14	22.92	4752067
2020-07-23	22.70	23.50	22.65	23.39	7382624
2020-07-24	23.50	23.84	23.18	23.56	7298558
2020-07-27	23.40	23.81	22.88	23.74	5637061
2020-07-28	23.51	23.80	23.01	23.08	4834716
2020-07-29	23.08	23.81	22.97	23.78	4075716
2020-07-30	23.21	23.32	22.72	22.95	4594703
2020-07-31	23.00	23.00	21.90	22.13	6281211
2020-08-03	22.30	22.99	22.04	22.72	6037274
2020-08-04	22.68	22.98	22.55	22.65	4207964
2020-08-05	22.93	23.39	22.69	23.33	5664644
2020-08-06	23.07	23.34	22.89	23.09	4311503
2020-08-07	22.86	23.69	22.55	23.69	5086852
2020-08-10	23.73	25.00	23.71	24.59	7728498
2020-08-11	25.55	26.13	25.03	25.10	5512346
2020-08-12	25.65	25.71	24.07	24.74	5416040
2020-08-13	24.40	24.77	24.18	24.70	4459899
2020-08-14	24.40	25.24	24.18	24.93	3860156
2020-08-17	24.80	24.88	24.22	24.35	4962541
2020-08-18	24.44	24.55	23.89	23.98	4975240
2020-08-19	24.13	24.53	23.90	24.11	4647008
2020-08-20	23.71	24.12	23.66	23.94	4431740
2020-08-21	23.90	24.28	23.82	23.91	2264115
2020-08-24	24.10	25.26	23.93	25.25	5358154
2020-08-25	25.59	25.72	24.71	24.90	3955677
2020-08-26	24.78	25.01	24.33	24.45	3012471
2020-08-27	24.53	25.75	24.49	25.58	5587798
2020-08-28	25.75	25.93	25.43	25.78	3140864
2020-08-31	25.77	25.77	24.81	24.81	5755793
2020-09-01	24.65	25.19	24.39	24.86	3633709
2020-09-02	24.87	25.01	24.51	24.82	6939288
2020-09-03	25.06	25.88	24.60	25.12	7629383
2020-09-04	25.65	26.49	25.38	26.17	7218231
2020-09-08	25.61	26.10	25.31	25.53	5358966
2020-09-09	25.80	25.86	25.14	25.60	3077736
2020-09-10	25.79	26.59	25.32	25.40	5687178
2020-09-11	25.49	25.85	25.27	25.79	3330314
2020-09-14	26.01	27.38	26.01	26.96	5575785
2020-09-15	27.06	27.14	26.47	26.49	4964087
2020-09-16	26.65	27.92	26.14	27.59	7267458
2020-09-17	27.08	27.73	26.89	27.64	4944214
2020-09-18	27.45	27.77	27.06	27.23	5310045
2020-09-21	26.10	26.49	25.67	25.90	6442576
2020-09-22	25.91	26.27	25.12	25.61	5322111
2020-09-23	25.73	26.28	24.97	25.10	5876619
2020-09-24	24.88	25.46	24.20	24.77	4978574
2020-09-25	24.57	25.27	24.52	25.14	3443567
2020-09-28	25.85	26.26	25.65	25.79	3322087
2020-09-29	25.84	25.97	25.28	25.55	3377412
2020-09-30	25.68	26.62	25.55	26.17	6467741
2020-10-01	26.45	26.70	26.11	26.65	5059787
2020-10-02	26.13	27.60	25.88	27.46	3597365
2020-10-05	27.88	28.48	27.83	28.38	4232076
2020-10-06	28.85	29.03	27.17	27.50	5768205
2020-10-07	27.95	28.71	27.89	28.30	3930884
2020-10-08	28.57	29.20	28.39	29.15	3265709
2020-10-09	29.24	29.49	28.66	28.84	6596024
2020-10-12	29.18	29.18	28.75	28.87	4034787
2020-10-13	28.61	28.90	28.30	28.54	3181633
2020-10-14	28.67	29.05	28.53	28.67	2827108
2020-10-15	28.31	29.14	28.12	29.10	2565369
2020-10-16	29.31	29.87	29.21	29.38	3656599
2020-10-19	29.61	29.99	29.04	29.08	5455288
2020-10-20	28.06	28.41	27.43	27.61	11557937
2020-10-21	27.52	27.65	26.81	26.86	6723727
2020-10-22	27.25	28.06	27.02	27.96	5013602
2020-10-23	28.23	28.43	27.16	27.75	7351507
2020-10-26	27.27	27.29	26.37	26.89	5266669
2020-10-27	26.89	27.00	26.22	26.23	3668936
2020-10-28	25.39	25.83	24.88	25.17	6082836
2020-10-29	25.08	25.61	24.76	25.24	4320945
2020-10-30	25.01	25.35	24.47	25.02	4695281
2020-11-02	25.51	26.18	25.35	25.96	3552634
2020-11-03	26.74	26.95	26.42	26.66	3985191
2020-11-04	25.94	27.31	25.18	26.52	6709689
2020-11-05	26.86	27.66	26.83	27.48	4233290
2020-11-06	27.53	27.77	26.65	26.80	3108385
2020-11-09	29.99	31.00	29.75	29.85	11257262
2020-11-10	29.87	30.36	29.57	29.61	5692152
2020-11-11	29.74	29.81	28.55	29.40	5649214
2020-11-12	28.92	29.83	28.70	29.11	4225212
2020-11-13	29.51	30.24	29.34	30.02	4021639
2020-11-16	31.00	31.52	30.58	31.11	6004523
2020-11-17	30.55	30.76	29.56	30.57	3914654
2020-11-18	30.62	31.36	30.08	30.08	4522820
2020-11-19	29.80	30.17	29.48	30.05	3129039
2020-11-20	29.78	29.87	29.32	29.45	4045870
2020-11-23	30.08	30.90	29.84	30.63	3396300
2020-11-24	31.50	31.99	31.16	31.97	5505470
2020-11-25	31.60	31.60	31.00	31.38	3173250
2020-11-27	31.20	31.32	30.86	31.09	1351073
2020-11-30	31.60	31.91	30.44	30.47	6726547
2020-12-01	31.25	32.04	31.09	31.47	4775003
2020-12-02	31.40	32.47	31.03	32.33	4440842
2020-12-03	32.19	32.73	32.05	32.35	3168804
2020-12-04	32.76	33.04	32.18	32.97	4127183
2020-12-07	32.83	32.95	32.33	32.57	4580562
2020-12-08	32.07	32.52	31.87	32.39	3836956
2020-12-09	32.55	32.85	32.05	32.35	4979804
2020-12-10	32.30	33.11	31.89	32.98	4741263
2020-12-11	32.61	32.70	32.01	32.27	4804738
2020-12-14	32.75	32.78	31.64	31.91	3039129
2020-12-15	32.35	32.76	31.70	32.73	4375068
2020-12-16	32.92	33.10	32.29	32.96	3083916
2020-12-17	33.09	33.33	32.81	33.30	3046965
2020-12-18	33.21	33.25	32.17	32.35	8973529
2020-12-21	32.70	33.89	32.31	33.38	6644718
2020-12-22	33.51	33.94	33.24	33.26	3663365
2020-12-23	33.60	34.40	33.54	34.13	2976334
2020-12-24	34.20	34.20	33.61	33.96	844443
2020-12-28	34.17	34.52	33.95	33.95	1903184
2020-12-29	34.07	34.21	33.45	33.93	2217026
2020-12-30	34.00	34.65	33.93	34.29	2617542
2020-12-31	34.21	34.78	34.10	34.71	2331659
2021-01-04	35.00	35.04	34.07	34.14	6207590
2021-01-05	34.25	34.98	34.20	34.77	5154191
2021-01-06	35.54	37.35	35.16	36.88	10200043
2021-01-07	37.29	37.43	36.39	36.71	8355637
2021-01-08	36.85	36.97	36.04	36.58	4614975
2021-01-11	35.98	36.53	35.60	36.29	4701412
2021-01-12	36.43	37.05	36.21	36.56	3777903
2021-01-13	36.67	37.96	36.61	37.41	7977660
2021-01-14	37.71	39.18	37.52	38.91	10254773
2021-01-15	38.23	39.19	37.84	38.77	7955223
2021-01-19	39.68	39.96	39.29	39.70	7771888
2021-01-20	40.00	40.69	39.56	39.91	5688925
2021-01-21	39.49	39.95	38.07	38.17	7097087
2021-01-22	37.59	37.66	37.17	37.37	5598213
2021-01-25	36.96	37.00	35.53	36.63	6013565
2021-01-26	36.92	36.97	35.35	35.38	5316897
2021-01-27	35.14	35.75	34.15	34.38	9433487
2021-01-28	34.83	36.08	34.26	35.89	11743395
2021-01-29	34.87	35.85	33.41	33.65	12483080
2021-02-01	34.63	34.86	33.99	34.69	7520438
2021-02-02	35.10	36.25	35.08	36.04	8212020
2021-02-03	36.03	36.43	35.65	35.89	5291849
2021-02-04	36.00	37.63	36.00	37.14	8455097
2021-02-05	37.60	37.82	37.18	37.29	4858763
2021-02-08	37.55	37.76	37.07	37.67	7481482
2021-02-09	37.61	37.74	37.10	37.12	7013050
2021-02-10	37.45	37.92	36.83	37.88	4124652
2021-02-11	37.88	37.97	36.85	37.28	2945637
2021-02-12	37.32	37.71	36.91	37.15	2992158
2021-02-16	37.46	38.03	37.10	37.90	3757312
2021-02-17	37.70	38.31	37.31	37.47	4642891
2021-02-18	37.06	37.42	36.45	36.65	4937032
2021-02-19	37.06	38.32	36.98	38.08	5612671
2021-02-22	37.95	39.38	37.94	38.82	6068832
2021-02-23	39.00	39.23	38.01	38.48	6820879
2021-02-24	38.66	40.32	38.60	40.22	8010194
2021-02-25	40.50	40.60	38.72	39.02	7490960
2021-02-26	38.77	39.46	37.98	38.68	7518187
2021-03-01	39.46	40.44	39.40	40.00	8210993
2021-03-02	39.83	40.29	39.44	39.56	6106571
2021-03-03	39.84	40.90	39.71	40.12	5423464
2021-03-04	39.77	40.18	37.76	38.91	8090787
2021-03-05	39.75	40.22	37.92	40.10	7214810
2021-03-08	40.51	41.21	40.04	40.64	8167866
2021-03-09	40.46	40.74	39.62	40.17	6960005
2021-03-10	40.48	41.86	40.47	41.61	6144280
2021-03-11	41.43	42.81	41.25	42.66	5369642
2021-03-12	43.02	43.24	42.57	42.70	4044485
2021-03-15	42.83	43.01	41.62	42.82	6448617
2021-03-16	42.67	42.69	41.31	42.20	6820222
2021-03-17	42.47	43.16	41.88	43.14	7243802
2021-03-18	43.43	43.61	40.99	41.26	8054680
2021-03-19	40.61	41.52	40.02	40.97	9836018
2021-03-22	40.86	40.96	40.25	40.54	6843480
2021-03-23	40.06	40.40	38.45	38.80	9354386
2021-03-24	39.50	40.04	39.22	39.49	9934028
2021-03-25	39.10	40.86	38.24	40.73	8072426
2021-03-26	41.66	41.88	40.39	41.32	6159094
2021-03-29	40.67	40.96	39.82	40.30	7423405
2021-03-30	40.57	41.31	40.57	41.06	6312627
2021-03-31	40.94	41.61	40.64	40.66	5550303
2021-04-01	40.94	41.83	40.84	41.66	5775937
2021-04-05	42.16	42.51	41.84	42.22	7898722
2021-04-06	42.05	42.51	41.89	42.19	5310882
2021-04-07	42.34	43.03	42.21	42.49	5536258
2021-04-08	42.20	42.34	41.43	42.25	4697052
2021-04-09	42.88	43.09	42.24	42.80	6593831
2021-04-12	42.81	43.24	42.55	43.15	4670994
2021-04-13	42.83	43.00	41.26	41.46	7508706
2021-04-14	40.31	42.00	40.22	41.50	6786719
2021-04-15	41.70	41.70	40.69	41.28	5439876
2021-04-16	41.74	42.14	41.30	41.39	4526811
2021-04-19	41.32	41.46	40.47	40.73	10066924
2021-04-20	40.50	40.50	39.07	39.57	4631706
2021-04-21	39.18	40.20	38.65	40.18	6107949
2021-04-22	40.39	40.59	39.76	39.88	3443240
2021-04-23	39.80	40.90	39.56	40.68	3181647
2021-04-26	40.80	41.80	40.80	41.47	4549900
2021-04-27	39.71	40.89	39.60	40.73	9905398
2021-04-28	41.08	43.08	41.02	43.03	8877467
2021-04-29	43.37	44.58	43.21	44.22	9386701
2021-04-30	43.89	44.22	43.55	43.74	6888198
2021-05-03	44.29	44.55	43.27	43.68	5947666
2021-05-04	43.50	44.84	43.11	44.59	8712279
2021-05-05	44.86	45.24	44.30	44.79	3746793
2021-05-06	45.04	45.31	44.15	44.90	6489351
2021-05-07	44.46	45.98	44.08	45.90	5551356
2021-05-10	46.55	47.22	45.98	46.02	7221991
2021-05-11	45.20	45.79	44.46	45.21	5771407
2021-05-12	45.40	45.72	43.92	44.13	6093358
2021-05-13	44.13	45.59	44.04	45.27	5845762
2021-05-14	45.69	46.98	45.54	46.80	4700790
2021-05-17	46.51	47.16	46.37	46.91	4448631
2021-05-18	46.65	47.14	45.84	45.85	5048386
2021-05-19	45.05	45.90	44.54	45.87	4616877
2021-05-20	46.07	46.23	45.36	45.76	4675759
2021-05-21	46.09	46.87	45.96	46.22	4640085
2021-05-24	46.48	46.67	46.03	46.40	3493527
2021-05-25	46.79	47.68	46.13	46.26	5430623
2021-05-26	46.42	46.92	46.31	46.75	4337623
2021-05-27	47.46	48.17	47.14	47.70	9257562
2021-05-28	47.63	47.90	46.88	47.41	3977530
2021-06-01	48.07	48.99	48.07	48.97	5985087
2021-06-02	49.90	50.07	48.82	49.50	7479170
2021-06-03	49.37	50.01	49.01	49.85	7028258
2021-06-04	50.00	50.24	49.66	49.79	5425928
2021-06-07	49.73	50.47	49.73	50.45	4000287
2021-06-08	50.21	50.96	49.73	50.80	5298666
2021-06-09	50.86	50.86	49.84	50.07	3274706
2021-06-10	50.78	50.85	48.94	48.99	4166915
2021-06-11	49.12	49.44	48.88	49.37	3816556
2021-06-14	49.27	49.36	48.31	48.64	3238354
2021-06-15	48.83	50.27	48.45	50.05	4763090
2021-06-16	49.77	50.06	48.98	49.51	4723090
2021-06-17	49.78	49.95	46.99	47.51	5801322
2021-06-18	46.47	46.72	45.58	46.14	11434899
2021-06-21	46.66	48.02	46.55	48.00	6317385
2021-06-22	47.79	48.32	47.37	47.90	6250424
2021-06-23	48.02	48.48	47.94	48.32	3172838
2021-06-24	48.71	49.18	48.30	49.00	3764501
2021-06-25	49.50	50.11	49.27	49.80	9361818
2021-06-28	49.63	49.66	48.38	48.49	6401030
2021-06-29	49.00	49.31	47.69	48.00	5721885
2021-06-30	47.86	48.66	47.80	48.52	3914789
2021-07-01	48.73	49.39	48.61	48.87	5825218
2021-07-02	49.08	49.45	48.92	49.05	3566408
2021-07-06	49.00	49.13	47.52	47.87	4557572
2021-07-07	47.50	48.36	47.20	47.96	4503601
2021-07-08	46.61	47.57	45.72	46.71	6026818
2021-07-09	48.03	48.86	47.92	48.73	4617592
2021-07-12	48.25	49.84	47.90	49.50	4425267
2021-07-13	49.50	49.89	48.51	48.64	6309602
2021-07-14	48.97	49.66	47.37	47.50	6213747
2021-07-15	46.84	47.86	46.70	47.72	5036851
2021-07-16	48.19	48.22	46.56	46.73	4957464
2021-07-19	45.52	45.60	44.35	44.80	7430745
2021-07-20	43.48	46.10	43.08	46.00	6370521
2021-07-21	46.43	47.73	46.32	47.14	5606265
2021-07-22	47.01	47.34	45.48	45.91	5458230
2021-07-23	46.12	47.20	46.12	46.51	5029929
2021-07-26	46.49	47.49	46.36	47.14	4081795
2021-07-27	46.65	47.63	46.22	47.23	3923466
2021-07-28	47.38	47.54	46.33	47.21	4442830
2021-07-29	47.96	48.39	47.50	48.10	4016815
2021-07-30	47.80	48.79	46.81	47.02	9100414
2021-08-02	47.45	48.53	46.71	46.85	4446810
2021-08-03	47.05	47.21	45.14	47.12	5024017
2021-08-04	46.62	47.82	46.37	47.17	3245142
2021-08-05	47.49	48.40	47.49	48.29	4000443
2021-08-06	48.99	49.90	48.91	49.40	4995308
2021-08-09	49.08	49.40	48.38	48.97	4202240
2021-08-10	49.00	50.20	48.84	50.13	4313635
2021-08-11	50.27	51.27	49.64	51.21	3477474
2021-08-12	51.17	51.79	50.76	51.62	2837199
2021-08-13	51.78	51.98	51.46	51.81	2542680
2021-08-16	51.19	51.55	50.73	51.46	3663551
2021-08-17	50.93	51.22	50.02	50.69	3838629
2021-08-18	50.42	51.05	49.91	49.95	4637820
2021-08-19	49.17	49.78	48.38	49.01	4825192
2021-08-20	49.01	49.48	48.58	49.20	3765680
2021-08-23	49.63	50.12	49.52	49.71	3486144
2021-08-24	49.99	50.57	49.90	50.21	2758827
2021-08-25	50.33	51.71	50.24	51.42	3533747
2021-08-26	51.70	51.70	50.63	50.77	3236086
2021-08-27	50.82	52.11	50.82	51.95	3358399
2021-08-30	52.14	52.14	49.34	49.35	7194931
2021-08-31	49.20	50.10	49.01	49.75	6789754
2021-09-01	49.29	49.46	48.53	48.59	6032893
2021-09-02	48.67	48.98	48.04	48.31	4135120
2021-09-03	48.16	48.23	47.07	47.38	5088438
2021-09-07	47.27	47.94	46.64	46.68	5115133
2021-09-08	46.49	46.49	45.23	45.68	5659831
2021-09-09	45.68	47.97	45.51	46.58	10186631
2021-09-10	47.18	48.01	46.71	47.32	7052539
2021-09-13	47.79	48.71	47.57	48.69	5573818
2021-09-14	48.76	49.33	47.40	47.68	4769092
2021-09-15	47.83	48.66	47.62	48.24	5012236
2021-09-16	48.57	49.59	48.31	48.69	5229567
2021-09-17	48.67	49.46	48.15	48.44	9820481
2021-09-20	46.82	47.50	46.31	47.28	5058758
2021-09-21	47.70	48.00	47.17	47.53	4423411
2021-09-22	48.31	48.87	48.16	48.35	4153441
2021-09-23	49.05	50.38	48.90	49.84	4130562
2021-09-24	49.55	50.68	49.53	50.23	3901114
2021-09-27	50.61	51.96	50.58	51.72	3896523
2021-09-28	51.55	52.20	50.55	50.67	4357833
2021-09-29	51.04	51.11	50.32	50.54	2499554
2021-09-30	50.81	50.85	48.78	48.88	6099522
2021-10-01	49.00	50.20	48.73	49.91	4798900
2021-10-04	49.94	50.82	49.55	49.62	4884355
2021-10-05	50.17	50.48	49.55	50.16	3889348
2021-10-06	49.78	50.46	48.74	49.85	4070724
2021-10-07	50.50	50.77	49.55	49.62	5279546
2021-10-08	49.72	50.45	49.28	49.95	3232538
2021-10-11	50.14	50.78	49.02	49.06	3353639
2021-10-12	49.03	50.04	48.84	49.69	3489792
2021-10-13	49.43	49.70	47.45	48.40	4405402
2021-10-14	49.28	49.61	48.48	49.57	3467254
2021-10-15	50.30	50.82	50.14	50.18	4223520
2021-10-18	50.00	51.28	50.00	51.01	5376942
2021-10-19	51.10	52.49	51.01	52.36	4948493
2021-10-20	51.32	52.10	50.00	51.94	4803833
2021-10-21	51.88	52.07	48.84	49.09	8938734
2021-10-22	49.27	49.91	48.72	49.19	9095888
2021-10-25	49.45	50.16	48.58	48.89	7832458
2021-10-26	49.31	49.36	48.05	48.95	5653182
2021-10-27	48.61	48.81	46.64	46.68	8344155
2021-10-28	46.87	47.17	45.86	46.65	5718001
2021-10-29	47.41	47.67	46.35	46.45	4615580
2021-11-01	46.83	47.46	46.83	47.37	4802972
2021-11-02	47.50	47.70	46.85	47.38	4723688
2021-11-03	47.22	48.71	47.10	48.20	5354601
2021-11-04	48.08	48.57	47.60	47.99	4622152
2021-11-05	48.58	49.40	48.44	49.19	4948495
2021-11-08	49.66	50.28	49.18	49.26	3811321
2021-11-09	48.81	49.35	48.50	49.31	3537451
2021-11-10	49.11	50.44	49.11	49.49	3558248
2021-11-11	49.71	50.24	49.52	49.71	2572143
2021-11-12	49.60	50.19	49.29	50.18	2755272
2021-11-15	50.33	51.09	50.00	50.13	3361752
2021-11-16	50.16	50.43	48.63	49.62	5033919
2021-11-17	49.38	49.80	48.55	48.59	4075230
2021-11-18	48.68	48.99	47.80	48.35	3827093
2021-11-19	47.89	48.56	47.51	47.88	4632469
2021-11-22	48.50	49.02	47.74	48.35	4372473
2021-11-23	48.56	49.99	48.55	49.71	3918328
2021-11-24	49.31	50.30	49.31	49.77	3709483
2021-11-26	47.80	48.13	46.40	47.68	4375346
2021-11-29	48.19	48.57	46.82	47.12	4586514
2021-11-30	46.26	46.64	44.40	44.79	13313884
2021-12-01	46.10	46.56	43.72	43.76	5843845
2021-12-02	44.12	46.08	44.00	45.64	6201167
2021-12-03	45.88	46.03	44.75	45.28	5608009
2021-12-06	46.26	47.20	46.00	46.34	5914499
2021-12-07	46.86	48.04	46.75	47.59	5714791
2021-12-08	47.64	47.77	47.23	47.31	4236793
2021-12-09	46.95	48.17	46.56	47.89	3879147
2021-12-10	48.40	48.40	47.33	47.87	2987913
2021-12-13	47.49	47.49	46.03	46.34	5015686
2021-12-14	46.25	47.40	46.09	46.83	4292708
2021-12-15	46.98	47.02	45.02	46.72	5700395
2021-12-16	47.66	48.25	47.15	47.62	9417882
2021-12-17	47.30	47.36	45.89	46.65	15153758
2021-12-20	45.51	45.65	43.71	44.22	7347600
2021-12-21	44.87	46.17	44.65	46.13	4899114
2021-12-22	45.94	46.32	45.73	45.95	3776084
2021-12-23	46.28	46.69	46.00	46.16	3581187
2021-12-27	46.22	46.40	45.53	46.18	7679021
2021-12-28	45.95	46.87	45.94	46.46	4010686
2021-12-29	46.47	46.71	46.16	46.29	2474847
2021-12-30	46.46	47.11	46.21	46.26	2071475
2021-12-31	46.23	46.79	46.15	46.39	2258688
2022-01-03	46.48	47.46	46.48	47.00	4963118
2022-01-04	47.68	48.88	47.68	48.16	6169360
2022-01-05	48.29	48.86	46.88	46.91	5829624
2022-01-06	47.37	47.80	46.53	47.56	4781265
2022-01-07	47.24	48.90	47.09	48.21	5465880
2022-01-10	48.86	48.86	47.28	48.30	4986439
2022-01-11	48.47	48.80	48.20	48.76	3557652
2022-01-12	49.19	49.82	48.71	49.03	3669411
2022-01-13	49.33	50.20	49.31	49.46	4231254
2022-01-14	48.38	48.76	47.76	48.67	6239079
2022-01-18	48.32	48.58	46.54	47.24	6071170
2022-01-19	47.68	47.68	45.62	45.64	5608946
2022-01-20	45.86	46.61	45.07	45.16	4539401
2022-01-21	44.80	45.25	44.02	44.42	5800964
2022-01-24	43.32	45.02	42.65	44.93	8344171
2022-01-25	44.21	46.57	43.85	46.10	8312255
2022-01-26	46.45	47.05	44.70	45.37	8629580
2022-01-27	46.05	46.21	43.75	44.42	7977312
2022-01-28	41.26	42.52	39.78	41.42	13197964
2022-01-31	40.98	42.60	40.71	42.59	9680899
2022-02-01	42.53	43.11	41.98	42.88	12020623
2022-02-02	42.70	42.99	42.04	42.70	8184195
2022-02-03	42.66	43.22	42.25	42.25	6220401
2022-02-04	42.23	42.91	42.05	42.50	6892036
2022-02-07	42.53	43.28	42.53	42.89	5193936
2022-02-08	43.09	44.04	42.91	43.76	5737170
2022-02-09	44.14	44.97	44.02	44.66	4419762
2022-02-10	44.65	45.56	44.01	44.13	6701815
2022-02-11	44.22	44.95	43.56	43.79	6535710
2022-02-14	44.04	45.09	43.74	44.03	5565408
2022-02-15	44.74	45.29	44.43	44.79	5418796
2022-02-16	44.46	45.37	44.46	44.85	5043457
2022-02-17	44.34	44.73	43.49	43.66	4262855
2022-02-18	43.45	44.42	43.25	43.42	5661270
2022-02-22	43.25	43.69	42.37	42.71	5016099
2022-02-23	43.06	43.17	41.52	41.60	5998210
2022-02-24	39.92	41.37	39.38	41.24	8270518
2022-02-25	41.57	43.58	41.55	43.19	6501030
2022-02-28	41.84	42.95	41.83	42.78	8447724
2022-03-01	42.47	42.49	39.27	39.47	7461597
2022-03-02	39.74	40.29	38.85	39.76	9080602
2022-03-03	40.01	40.30	37.99	38.89	9557101
2022-03-04	37.86	38.00	36.68	37.28	8592746
2022-03-07	36.82	36.89	34.48	34.76	10639221
2022-03-08	35.15	36.05	33.76	35.06	10675733
2022-03-09	36.81	37.59	35.91	36.20	7234909
2022-03-10	35.43	36.06	34.73	35.43	7169163
2022-03-11	35.85	36.10	34.95	35.04	5767394
2022-03-14	35.71	36.60	35.31	35.48	7635852
2022-03-15	35.86	36.92	35.47	36.14	6824781
2022-03-16	36.87	38.39	36.61	37.67	10449239
2022-03-17	36.45	37.46	36.22	37.45	8272257
2022-03-18	37.28	37.74	36.56	37.59	18725977
2022-03-21	37.48	37.63	36.12	36.38	8499794
2022-03-22	37.05	38.20	36.69	37.60	6068884
2022-03-23	37.19	37.37	36.15	36.34	5479651
2022-03-24	36.61	36.78	36.03	36.40	6269698
2022-03-25	36.48	36.86	36.28	36.67	5117750
2022-03-28	35.48	35.89	34.66	35.85	9472669
2022-03-29	36.68	37.13	36.36	36.76	8187831
2022-03-30	36.70	37.00	35.53	35.73	6452573
2022-03-31	35.52	35.87	34.81	34.81	5716061
2022-04-01	35.23	35.53	34.69	35.16	5369976
2022-04-04	35.56	35.94	34.97	35.57	6383425
2022-04-05	35.48	35.93	35.19	35.27	6847123
2022-04-06	35.58	36.51	35.22	35.77	9432676
2022-04-07	35.64	35.93	34.75	35.65	6556788
2022-04-08	35.89	36.99	35.86	36.64	5746826
2022-04-11	36.21	37.43	36.21	36.52	5709407
2022-04-12	36.47	37.70	36.16	36.87	5711158
2022-04-13	36.36	37.51	36.34	37.47	4812432
2022-04-14	37.49	38.08	37.26	37.70	6644318
2022-04-18	37.94	40.52	37.80	40.03	10405506
2022-04-19	40.07	41.04	40.07	40.70	8155657
2022-04-20	41.02	41.88	40.32	40.48	6090638
2022-04-21	40.99	41.23	39.76	39.80	5372440
2022-04-22	39.54	39.65	37.93	37.98	5837508
2022-04-25	37.43	38.44	36.98	38.29	5568304
2022-04-26	37.77	38.32	37.42	37.51	4994540
2022-04-27	37.14	37.50	36.37	36.82	6385232
2022-04-28	37.31	38.35	37.01	37.85	5575661
2022-04-29	37.83	38.49	36.68	36.81	6342568
2022-05-02	37.07	37.40	36.56	37.33	6645849
2022-05-03	37.53	38.70	37.32	38.29	6028800
2022-05-04	38.38	40.39	38.23	40.14	8662214
2022-05-05	39.54	40.21	38.80	39.33	7838572
2022-05-06	39.28	39.46	37.71	38.05	8408173
2022-05-09	37.45	38.19	36.83	37.03	7997352
2022-05-10	37.41	37.70	35.21	36.16	7150697
2022-05-11	36.08	37.33	35.29	35.33	6395071
2022-05-12	34.19	34.57	32.05	33.03	10467489
2022-05-13	33.35	34.36	33.33	33.55	7334442
2022-05-16	33.55	33.76	32.66	33.16	5756288
2022-05-17	34.26	35.51	34.15	35.40	5721443
2022-05-18	34.81	35.04	32.94	33.08	6943256
2022-05-19	32.48	33.25	32.18	32.56	6853633
2022-05-20	33.00	33.05	31.37	32.46	7474858
2022-05-23	33.29	34.59	33.00	34.10	7473673
2022-05-24	33.71	33.91	32.44	32.91	6742660
2022-05-25	32.52	34.07	32.50	33.94	6634199
2022-05-26	34.14	35.46	34.14	35.18	6329349
2022-05-27	35.11	36.14	35.11	36.14	4457501
2022-05-31	36.00	37.20	35.66	37.04	9367387
2022-06-01	36.87	37.12	35.32	35.87	5014852
2022-06-02	36.00	36.28	35.53	36.22	3723473
2022-06-03	35.79	36.17	35.32	35.44	3143491
2022-06-06	35.73	36.12	35.24	35.79	3646519
2022-06-07	35.37	36.46	35.20	36.37	4436572
2022-06-08	35.71	36.08	34.72	34.96	6644973
2022-06-09	34.97	35.14	33.83	33.85	4774777
2022-06-10	32.86	33.24	31.49	31.51	5937081
2022-06-13	30.61	31.05	29.44	29.70	7112569
2022-06-14	29.90	30.09	29.08	29.51	6478321
2022-06-15	30.03	30.79	29.65	30.47	9024681
2022-06-16	29.46	29.55	27.78	28.92	12939011
2022-06-17	29.02	30.19	28.83	29.89	12827256
2022-06-21	30.85	31.06	28.99	29.22	8970043
2022-06-22	28.71	29.24	28.58	29.04	8528033
2022-06-23	28.93	29.05	27.40	28.22	11840426
2022-06-24	28.61	29.99	28.52	29.54	11037465
2022-06-27	29.89	30.15	29.12	29.45	4631487
2022-06-28	29.69	30.49	28.83	28.96	4415813
2022-06-29	28.80	28.95	28.13	28.53	5802364
2022-06-30	27.89	28.22	27.22	27.62	8719138
2022-07-01	27.43	28.90	27.43	28.59	5406384
2022-07-05	27.83	28.97	27.57	28.94	6929270
2022-07-06	28.88	29.27	28.32	28.56	7455658
2022-07-07	29.08	29.59	28.74	29.49	6330090
2022-07-08	29.66	29.96	29.11	29.68	5249150
2022-07-11	29.26	30.03	29.26	29.75	6154466
2022-07-12	29.25	30.94	29.23	30.46	6421588
2022-07-13	29.56	30.21	29.30	30.02	6071318
2022-07-14	29.26	30.16	28.94	29.98	5818712
2022-07-15	30.78	31.57	30.42	31.39	7605311
2022-07-18	32.10	33.20	31.42	31.48	7987001
2022-07-19	32.00	33.20	31.97	32.89	8767633
2022-07-20	32.74	33.48	32.73	33.30	5855382
2022-07-21	32.79	33.13	32.16	32.66	7149317
2022-07-22	32.74	33.51	32.39	32.68	6663039
2022-07-25	32.83	33.12	32.33	32.82	5177228
2022-07-26	32.44	32.72	31.69	31.75	5466160
2022-07-27	32.18	32.73	31.72	32.58	5815699
2022-07-28	32.58	32.72	31.61	32.43	5877565
2022-07-29	32.57	33.64	32.51	33.48	5674279
2022-08-01	33.07	33.93	32.85	33.74	4869184
2022-08-02	33.35	33.54	32.73	32.82	5085016
2022-08-03	33.45	34.06	33.27	34.00	3922594
2022-08-04	33.91	34.21	33.52	33.76	3772403
2022-08-05	33.46	34.06	33.36	33.90	3049210
2022-08-08	34.34	35.31	34.27	34.43	5745893
2022-08-09	34.40	34.45	33.72	33.90	3935049
2022-08-10	34.94	36.01	34.77	35.66	4056421
2022-08-11	36.33	36.73	35.95	36.11	3080247
2022-08-12	36.38	36.38	35.77	36.14	2793240
2022-08-15	35.52	35.90	35.16	35.75	3205916
2022-08-16	35.74	36.27	35.43	36.03	3008003
2022-08-17	35.27	35.56	34.86	35.20	2819228
2022-08-18	35.26	35.55	35.01	35.37	1805150
2022-08-19	34.96	35.07	34.19	34.31	4701887
2022-08-22	33.85	33.85	33.08	33.38	4241388
2022-08-23	33.63	34.26	33.40	34.00	4405671
2022-08-24	34.00	34.58	33.71	34.33	3384091
2022-08-25	34.63	35.14	34.50	35.13	3850488
2022-08-26	35.22	35.37	33.64	33.65	4670303
2022-08-29	33.28	33.37	32.72	32.73	3593177
2022-08-30	33.06	33.14	32.43	32.96	4211869
2022-08-31	33.25	33.40	32.61	32.75	4714745
2022-09-01	32.39	32.46	31.31	32.05	5516700
2022-09-02	32.63	32.82	31.76	31.97	3145733
2022-09-06	31.91	32.09	30.77	31.00	4550880
2022-09-07	30.94	32.03	30.94	31.95	2993437
2022-09-08	31.62	32.64	31.27	32.60	3262389
2022-09-09	32.79	33.50	32.69	33.42	3111578
2022-09-12	33.78	34.65	33.60	34.30	4420916
2022-09-13	33.13	33.20	31.45	31.60	4887314
2022-09-14	31.82	31.82	30.83	31.74	4943852
2022-09-15	31.86	33.19	31.79	32.60	4627857
2022-09-16	32.12	32.60	31.52	32.51	10016729
2022-09-19	31.96	32.75	31.85	32.71	3958106
2022-09-20	32.21	32.22	31.19	31.64	4765358
2022-09-21	31.89	32.00	30.62	30.63	3908344
2022-09-22	30.66	30.79	29.59	29.73	4116831
2022-09-23	29.18	29.60	28.72	29.27	4772365
2022-09-26	28.92	29.48	28.16	28.21	4289644
2022-09-27	28.59	28.68	27.77	28.11	4399074
2022-09-28	28.31	29.15	28.02	28.99	5598421
2022-09-29	28.44	29.28	28.38	28.84	6387182
2022-09-30	28.81	28.92	28.12	28.19	5695013
2022-10-03	28.80	30.01	28.34	29.86	6801004
2022-10-04	30.60	31.72	30.54	31.68	9055133
2022-10-05	30.96	31.97	30.96	31.75	7347325
2022-10-06	31.39	31.86	31.18	31.49	6971162
2022-10-07	31.01	31.11	30.65	30.84	7533979
2022-10-10	31.11	31.34	30.79	31.01	5843600
2022-10-11	30.82	31.72	30.54	30.92	6906324
2022-10-12	30.95	31.78	30.72	31.29	5320210
2022-10-13	30.51	32.64	30.01	32.38	7358476
2022-10-14	32.60	33.02	31.39	31.42	5947216
2022-10-17	32.34	32.65	31.84	32.17	7097469
2022-10-18	33.04	33.49	32.29	32.59	5750301
2022-10-19	31.63	32.47	31.28	31.59	5584416
2022-10-20	31.63	32.55	31.48	31.56	5179961
2022-10-21	31.51	32.44	31.03	32.41	6706612
2022-10-24	32.72	33.24	32.37	33.07	9188221
2022-10-25	33.06	35.34	32.76	34.95	7851113
2022-10-26	35.09	35.67	34.93	35.05	6342577
2022-10-27	35.47	35.95	34.96	35.07	6353181
2022-10-28	35.09	36.33	34.97	35.90	6210268
2022-10-31	35.59	35.96	35.31	35.56	4600299
2022-11-01	36.13	36.36	35.44	35.90	4399777
2022-11-02	35.85	36.43	34.83	34.94	5382515
2022-11-03	34.31	34.64	33.60	34.02	4481706
2022-11-04	34.69	35.44	34.32	35.02	4016896
2022-11-07	35.43	36.20	34.96	36.20	4572944
2022-11-08	36.23	36.43	35.54	36.09	3723080
2022-11-09	35.62	35.80	34.88	35.01	4140119
2022-11-10	36.85	38.75	36.56	38.73	6302384
2022-11-11	38.94	40.89	38.94	40.23	6881239
2022-11-14	39.72	39.93	37.75	37.75	5215053
2022-11-15	38.50	38.82	35.77	35.92	7683063
2022-11-16	35.76	36.21	35.00	35.19	5093240
2022-11-17	34.46	35.47	34.24	35.45	4572569
2022-11-18	36.04	36.31	35.42	35.89	4418773
2022-11-21	35.65	36.43	35.65	36.30	3975087
2022-11-22	36.61	37.01	36.37	36.52	2882178
2022-11-23	36.37	37.03	36.22	36.84	2373121
2022-11-25	36.74	37.31	36.57	37.05	1475292
2022-11-28	36.50	36.77	36.25	36.42	2809356
2022-11-29	36.52	37.44	36.29	37.28	3263173
2022-11-30	37.00	37.69	35.92	37.58	6640541
2022-12-01	36.05	37.05	35.86	35.94	5727787
2022-12-02	35.50	36.22	34.96	35.30	4764154
2022-12-05	34.85	35.03	34.32	34.39	5798705
2022-12-06	34.38	35.05	33.97	34.64	7275427
2022-12-07	34.48	35.20	34.25	34.63	4767428
2022-12-08	34.98	35.26	34.48	34.92	4651848
2022-12-09	34.71	35.55	34.47	35.11	3788697
2022-12-12	35.14	35.64	34.74	35.57	4826821
2022-12-13	36.66	37.28	35.22	35.39	5839503
2022-12-14	35.24	35.63	33.76	34.35	6895923
2022-12-15	33.66	33.76	32.56	33.59	5523402
2022-12-16	33.08	33.23	32.58	33.21	16057583
2022-12-19	33.21	33.45	32.14	32.38	4241695
2022-12-20	32.43	32.73	32.01	32.65	3887056
2022-12-21	33.10	33.47	32.93	33.28	4053348
2022-12-22	32.84	32.87	31.68	32.34	5249488
2022-12-23	32.29	32.78	32.06	32.75	2957456
2022-12-27	32.85	32.86	32.38	32.56	2132117
2022-12-28	32.59	32.69	31.96	32.10	2932998
2022-12-29	32.30	32.90	32.17	32.84	3619511
2022-12-30	32.46	32.91	32.31	32.86	3343393
2023-01-03	33.25	33.50	32.10	32.39	4697690
2023-01-04	32.87	33.54	32.73	33.10	5922686
2023-01-05	32.61	32.61	31.95	31.98	5777245
2023-01-06	31.75	32.83	31.74	32.80	9003571
2023-01-09	33.16	33.30	32.23	32.29	9784771
2023-01-10	32.06	32.89	30.88	32.84	9165395
2023-01-11	33.00	33.81	32.80	33.76	5957939
2023-01-12	34.12	34.24	33.23	33.58	5974787
2023-01-13	32.67	33.65	32.34	33.47	4474260
2023-01-17	33.46	33.90	33.31	33.67	5123250
2023-01-18	33.79	34.22	33.18	33.21	5522249
2023-01-19	32.04	32.73	30.83	32.58	7470214
2023-01-20	32.86	35.42	32.86	35.41	12094063
2023-01-23	35.23	36.08	34.01	34.56	9548132
2023-01-24	34.20	36.13	34.15	35.37	6794207
2023-01-25	35.04	36.95	34.97	36.88	6534763
2023-01-26	37.04	37.23	35.92	36.55	3970916
2023-01-27	36.85	37.35	36.67	37.06	3206407
2023-01-30	36.71	37.17	36.13	36.15	4336354
2023-01-31	36.17	36.74	35.84	36.73	4613552
2023-02-01	33.00	35.62	32.38	35.31	14055129
2023-02-02	35.41	37.87	35.41	37.56	7701487
2023-02-03	36.86	38.00	36.66	37.05	5661050
2023-02-06	36.70	36.80	36.03	36.42	4591407
2023-02-07	36.36	37.21	36.31	36.95	3356761
2023-02-08	36.58	36.96	36.40	36.43	3805917
2023-02-09	36.64	37.02	36.20	36.24	4162125
2023-02-10	36.10	36.43	35.86	36.42	3689512
2023-02-13	36.27	37.10	36.08	37.03	3052223
2023-02-14	36.81	36.90	35.70	36.32	4955851
2023-02-15	35.92	36.52	35.84	36.51	3121232
2023-02-16	35.97	36.29	35.63	35.65	2943736
2023-02-17	35.43	35.78	35.04	35.77	4005966
2023-02-21	35.60	35.74	34.76	35.00	4412947
2023-02-22	35.13	35.59	35.02	35.45	3777833
2023-02-23	35.87	36.14	35.33	35.92	3145113
2023-02-24	35.31	35.82	35.22	35.80	3165922
2023-02-27	36.14	36.23	35.49	35.50	3697457
2023-02-28	35.45	36.08	35.41	35.71	6801454
2023-03-01	35.61	36.17	35.40	35.98	3800244
2023-03-02	35.38	35.82	35.16	35.74	4329286
2023-03-03	36.16	36.54	35.88	36.38	3985982
2023-03-06	36.35	36.65	35.52	35.61	5551074
2023-03-07	35.54	35.58	34.57	34.65	4784757
2023-03-08	34.75	35.09	34.22	34.48	5075697
2023-03-09	34.50	34.77	33.17	33.23	5365119
2023-03-10	32.64	33.14	31.41	32.13	7643914
2023-03-13	30.59	30.59	28.52	29.25	12807691
2023-03-14	30.74	31.64	30.13	30.46	7940949
2023-03-15	29.20	29.23	28.02	28.90	9619583
2023-03-16	28.55	29.46	27.61	29.16	9649378
2023-03-17	28.96	28.99	28.12	28.49	11365258
2023-03-20	29.02	29.57	28.36	28.45	5194670
2023-03-21	29.70	30.25	29.62	29.90	6173503
2023-03-22	29.81	30.12	28.93	28.94	4394235
2023-03-23	29.05	29.09	27.63	28.01	5638044
2023-03-24	27.41	28.11	27.15	28.04	5539348
2023-03-27	28.91	29.05	28.19	28.32	4290834
2023-03-28	27.89	28.45	27.75	28.16	3145132
2023-03-29	28.73	28.83	28.37	28.65	4734848
2023-03-30	28.99	29.07	28.32	28.55	5673461
2023-03-31	28.69	29.16	28.28	29.08	5427467
2023-04-03	29.12	29.58	29.02	29.38	4056557
2023-04-04	29.66	29.79	28.48	28.93	5917480
2023-04-05	28.51	28.86	28.01	28.50	7105673
2023-04-06	28.56	29.07	28.33	28.62	5320357
2023-04-10	28.55	29.12	28.32	28.80	3020151
2023-04-11	29.20	30.13	29.09	29.85	5064420
2023-04-12	30.01	30.18	29.31	29.53	4876775
2023-04-13	29.59	29.90	29.35	29.77	4198359
2023-04-14	30.30	30.63	29.65	29.80	4792710
2023-04-17	29.45	29.96	29.07	29.96	7242742
2023-04-18	30.06	30.28	29.71	30.25	8394944
2023-04-19	31.20	31.68	30.50	30.79	6085582
2023-04-20	30.29	30.51	29.58	29.86	5675556
2023-04-21	29.63	29.98	29.34	29.72	5267804
2023-04-24	29.62	29.78	29.38	29.58	4169272
2023-04-25	29.19	29.70	29.06	29.14	5091912
2023-04-26	29.64	30.08	29.08	29.14	6245891
2023-04-27	29.39	29.77	28.97	29.35	4218339
2023-04-28	28.92	29.75	28.71	29.28	4731096
2023-05-01	29.36	29.62	28.84	28.87	6150356
2023-05-02	28.61	28.75	27.24	27.54	5972905
2023-05-03	27.70	28.30	27.58	27.71	6160350
2023-05-04	27.36	27.60	26.59	26.76	6983238
2023-05-05	27.48	27.87	27.06	27.34	7007905
2023-05-08	27.52	27.68	27.25	27.40	4361785
2023-05-09	27.03	27.70	26.89	27.46	4518685
2023-05-10	27.92	28.06	26.80	27.12	5264975
2023-05-11	26.81	27.43	26.67	27.41	8030946
2023-05-12	27.67	27.83	26.94	27.08	7193461
2023-05-15	27.32	28.03	27.23	27.97	8338507
2023-05-16	27.94	28.47	27.71	27.88	12246849
2023-05-17	28.30	28.77	27.92	28.76	7632150
2023-05-18	28.87	30.06	28.77	30.00	8524589
2023-05-19	30.19	30.22	29.59	30.02	9911924
2023-05-22	30.20	30.40	29.81	30.35	5073293
2023-05-23	30.41	31.33	30.30	30.67	5687094
2023-05-24	30.36	30.51	29.97	30.06	4868130
2023-05-25	30.09	30.42	29.82	30.00	14822706
2023-05-26	30.13	30.96	29.92	30.90	3846264
2023-05-30	30.91	31.39	30.83	31.23	4661561
2023-05-31	30.91	31.20	30.48	30.96	12950899
2023-06-01	30.87	31.73	30.61	31.55	5010455
2023-06-02	31.82	33.21	31.69	33.04	6375490
2023-06-05	32.93	32.99	32.39	33.04	4490562
2023-06-06	32.86	33.80	32.65	33.79	4543232
2023-06-07	33.92	34.44	33.70	34.20	4161892
2023-06-08	34.11	34.14	33.30	33.77	4619408
2023-06-09	34.00	34.02	33.55	33.69	3632058
2023-06-12	33.58	33.83	33.29	33.74	5398218
2023-06-13	33.85	34.39	33.72	34.14	5852236
2023-06-14	34.30	34.55	33.22	33.54	5347450
2023-06-15	33.06	33.46	32.48	33.44	4854506
2023-06-16	33.40	33.42	32.73	32.90	8461764
2023-06-20	32.69	32.82	32.45	32.71	12243693
2023-06-21	32.70	33.05	32.61	32.81	6355815
2023-06-22	32.64	32.76	32.14	32.68	5729105
2023-06-23	32.21	32.82	32.14	32.70	5142146
2023-06-26	32.72	33.17	32.49	32.58	3079202
2023-06-27	32.69	33.42	32.41	33.37	3519066
2023-06-28	33.37	33.86	33.17	33.85	5802282
2023-06-29	34.10	34.42	33.83	34.07	3770565
2023-06-30	34.36	34.43	33.65	33.92	3593854
2023-07-03	33.97	34.51	33.89	34.38	1637858
2023-07-05	34.02	34.18	33.70	33.74	4129844
2023-07-06	33.29	33.49	32.80	33.44	3618898
2023-07-07	33.41	34.06	33.41	33.61	3604350
2023-07-10	33.40	33.99	33.36	33.95	3883382
2023-07-11	34.23	34.81	34.02	34.72	3741996
2023-07-12	35.16	35.43	34.84	34.87	4042687
2023-07-13	34.99	35.72	34.96	35.67	4211796
2023-07-14	35.33	35.54	34.63	34.90	4235415
2023-07-17	34.74	35.86	34.70	35.51	6253281
2023-07-18	36.11	36.34	35.16	36.17	7015374
2023-07-19	36.24	36.33	35.68	36.11	6202065
2023-07-20	35.29	35.43	34.59	34.89	5770867
2023-07-21	35.03	35.16	34.50	34.67	5475211
2023-07-24	34.66	35.84	34.64	35.84	4945097
2023-07-25	35.89	35.89	35.16	35.16	3086314
2023-07-26	35.22	35.68	34.71	34.86	3531780
2023-07-27	35.11	35.42	34.59	34.48	3733050
2023-07-28	35.16	35.17	34.39	34.59	3295019
2023-07-31	34.75	35.13	34.22	34.54	4802293
2023-08-01	34.29	34.73	34.10	34.72	3173943
2023-08-02	34.22	34.23	33.52	34.14	3503629
2023-08-03	33.91	34.35	33.66	34.30	2876920
2023-08-04	34.20	34.94	34.07	34.36	3582127
2023-08-07	34.63	34.86	34.47	34.75	2128319
2023-08-08	33.96	34.87	33.88	34.84	2764587
2023-08-09	34.69	35.02	34.37	34.40	2970476
2023-08-10	34.72	34.99	34.28	34.40	2980427
2023-08-11	34.25	34.83	34.19	34.77	3321552
2023-08-14	34.51	34.53	34.01	34.23	3024976
2023-08-15	33.75	33.76	33.34	33.48	3631391
2023-08-16	33.51	33.75	32.85	32.87	3184945
2023-08-17	32.99	33.51	32.90	33.06	3909253
2023-08-18	32.72	33.26	32.63	33.17	3301588
2023-08-21	33.34	33.34	32.66	32.91	2578811
2023-08-22	32.85	32.85	31.76	31.79	3986405
2023-08-23	31.79	32.04	31.37	32.03	2910607
2023-08-24	32.11	32.47	31.81	31.95	2259162
2023-08-25	31.99	32.22	31.63	31.85	2850321
2023-08-28	32.13	32.42	31.85	31.98	2324570
2023-08-29	31.98	32.63	31.87	32.54	1781194
2023-08-30	32.61	32.68	32.34	32.36	1990930
2023-08-31	32.50	32.54	32.07	32.28	4473154
2023-09-01	32.57	32.76	32.45	32.66	2497617
2023-09-05	32.11	32.44	31.78	31.80	4011619
2023-09-06	31.59	31.89	31.22	31.73	2997574
2023-09-07	31.37	31.57	30.67	30.92	7089377
2023-09-08	30.94	31.33	30.75	31.28	2703163
2023-09-11	31.56	32.04	31.53	31.70	2601961
2023-09-12	31.70	32.70	31.60	32.28	4026652
2023-09-13	32.51	32.53	31.45	31.80	3904557
2023-09-14	32.20	32.44	32.01	32.29	3347446
2023-09-15	32.07	32.80	32.00	32.52	7096359
2023-09-18	32.42	32.45	31.80	32.14	4113399
2023-09-19	32.22	32.51	32.09	32.37	2456343
2023-09-20	32.59	32.78	32.11	32.16	2256567
2023-09-21	31.93	32.16	31.77	31.81	2702912
2023-09-22	31.78	31.83	31.24	31.38	3115856
2023-09-25	31.18	31.45	30.94	31.43	2969527
2023-09-26	31.09	31.52	30.90	31.09	2645265
2023-09-27	31.23	31.31	29.98	30.18	5485462
2023-09-28	30.22	30.99	30.21	30.87	3571029
2023-09-29	30.85	31.09	30.35	30.57	4908820
2023-10-02	30.40	30.67	30.22	30.37	4200043
2023-10-03	30.09	30.12	28.95	29.10	5463587
2023-10-04	29.21	29.31	28.64	29.04	5136963
2023-10-05	28.80	28.94	28.41	28.71	4578324
2023-10-06	28.41	29.52	28.41	29.32	5359847
2023-10-09	28.90	29.52	28.66	29.36	3308071
2023-10-10	29.64	30.35	29.45	29.84	3015461
2023-10-11	29.88	30.35	29.41	29.66	2949973
2023-10-12	29.80	29.80	29.00	29.43	2391161
2023-10-13	29.67	29.82	28.69	28.87	3102109
2023-10-16	29.23	29.67	29.05	29.65	3613568
2023-10-17	29.38	30.55	29.30	30.50	4029934
2023-10-18	30.12	30.23	29.68	29.90	3755395
2023-10-19	29.51	29.80	28.76	28.76	5585308
2023-10-20	28.72	28.95	28.15	28.37	4711671
2023-10-23	28.35	29.07	28.22	28.62	7068457
2023-10-24	29.00	29.20	27.30	27.37	8300045
2023-10-25	27.71	28.21	27.42	27.70	6589075
2023-10-26	27.71	28.34	27.65	28.00	5425219
2023-10-27	28.10	28.92	27.99	28.09	5471702
2023-10-30	28.37	28.59	28.00	28.08	3511473
2023-10-31	28.32	28.41	27.97	28.05	3936146
2023-11-01	28.14	28.35	27.68	27.97	4148422
2023-11-02	28.47	29.09	28.24	29.08	3555297
2023-11-03	29.60	30.36	29.52	30.15	4226937
2023-11-06	30.05	30.22	29.15	29.51	3890901
2023-11-07	29.36	29.45	29.07	29.35	3067306
2023-11-08	29.29	29.44	29.09	29.32	4057610
2023-11-09	29.51	29.56	29.05	29.15	3238247
2023-11-10	29.26	29.60	29.02	29.57	2866434
2023-11-13	29.48	29.73	29.26	29.46	2791698
2023-11-14	30.16	30.67	29.86	30.30	3962709
2023-11-15	30.17	30.30	29.65	29.76	4657631
2023-11-16	29.72	29.89	28.84	28.91	4851007
2023-11-17	29.29	29.89	29.10	29.88	3701422
2023-11-20	29.81	29.91	29.52	29.82	3496413
2023-11-21	29.69	29.80	29.36	29.47	3038558
2023-11-22	29.75	29.87	29.44	29.68	2257431
2023-11-24	29.78	29.94	29.63	29.83	1313017
2023-11-27	29.62	29.67	29.15	29.39	3931029
2023-11-28	29.75	30.93	29.65	30.89	5634917
2023-11-29	31.09	31.94	31.09	31.22	4636616
2023-11-30	31.43	32.45	31.26	32.36	10065202
2023-12-01	32.36	34.14	32.36	33.83	6094965
2023-12-04	33.60	34.50	33.51	33.97	4350151
2023-12-05	33.76	34.23	33.58	33.98	4924164
2023-12-06	34.37	34.94	34.26	34.30	4369833
2023-12-07	34.50	34.98	34.43	34.90	3894101
2023-12-08	34.90	35.43	34.71	35.29	4215602
2023-12-11	35.24	35.96	35.12	35.45	3952524
2023-12-12	35.28	36.01	35.28	35.60	5660756
2023-12-13	35.57	37.08	35.23	36.83	8130148
2023-12-14	37.25	38.17	37.16	37.74	7350433
2023-12-15	37.12	37.69	36.75	37.12	8909051
2023-12-18	37.71	37.86	37.09	37.55	4491341
2023-12-19	37.47	38.40	37.46	38.23	3874916
2023-12-20	38.20	38.59	37.31	37.33	4840707
2023-12-21	37.65	38.26	37.54	38.05	3414149
2023-12-22	38.27	38.44	37.84	37.94	2337439
2023-12-26	38.13	38.34	37.91	38.27	1939456
2023-12-27	38.18	38.41	38.05	38.35	1722713
2023-12-28	38.34	38.51	38.23	38.37	1792737
2023-12-29	38.29	38.45	37.97	38.19	2527223
2024-01-02	37.93	38.25	37.69	37.96	4146131
2024-01-03	37.49	38.06	37.14	37.45	3244986
2024-01-04	37.43	37.89	37.29	37.44	2782076
2024-01-05	37.27	38.91	37.24	38.82	7243702
2024-01-08	38.81	39.34	38.68	39.20	4397153
2024-01-09	38.76	38.83	38.41	38.50	3762128
2024-01-10	38.32	38.49	37.82	37.94	4004859
2024-01-11	37.85	38.01	37.30	37.97	3760148
2024-01-12	38.19	38.42	36.61	36.73	6535237
2024-01-16	36.49	36.98	36.19	36.96	4009978
2024-01-17	36.36	36.74	36.18	36.47	4011986
2024-01-18	35.99	36.14	35.29	35.77	5312552
2024-01-19	36.02	37.03	35.71	36.91	4463188
2024-01-22	37.12	38.19	37.07	37.77	7836552
2024-01-23	37.75	38.00	36.85	37.44	5899696
2024-01-24	37.84	38.57	37.64	37.97	4625128
2024-01-25	38.19	38.62	37.74	38.46	6292920
2024-01-26	38.61	39.89	38.47	39.54	5254528
2024-01-29	39.69	39.85	38.90	39.22	3788540
2024-01-30	39.20	39.85	39.01	39.70	3790388
2024-01-31	39.34	39.72	38.81	38.87	4186669
2024-02-01	38.99	39.28	37.91	38.36	5164470
2024-02-02	38.14	39.12	37.99	38.95	4357610
2024-02-05	38.50	38.90	38.26	38.76	5216987
2024-02-06	38.49	39.00	38.33	38.79	4093062
2024-02-07	38.88	39.03	38.03	38.53	3390417
2024-02-08	38.47	38.90	38.17	38.88	3544611
2024-02-09	38.90	39.04	38.27	38.73	5654179
2024-02-12	38.78	39.73	38.75	39.53	3101259
2024-02-13	38.82	38.93	38.25	38.65	4254554
2024-02-14	39.14	39.36	38.78	39.33	3235428
2024-02-15	39.52	40.03	39.47	39.85	3293119
2024-02-16	39.66	40.02	39.44	39.56	3721691
2024-02-20	39.31	40.92	39.26	40.48	5947074
2024-02-21	40.08	40.19	39.47	39.66	3727990
2024-02-22	39.87	40.15	39.35	39.70	4607569
2024-02-23	39.94	40.46	39.78	40.12	2748457
2024-02-26	40.00	40.53	39.86	39.92	2638631
2024-02-27	40.13	41.10	40.13	41.01	5127866
2024-02-28	40.98	41.24	40.61	40.87	3359313
2024-02-29	41.24	41.34	40.87	41.30	5551990
2024-03-01	41.27	41.38	40.80	41.05	4398980
2024-03-04	40.94	41.23	40.57	40.63	3218182
2024-03-05	40.50	42.02	40.50	40.85	8859149
2024-03-06	40.89	41.36	40.20	41.26	6755452
2024-03-07	41.50	41.83	41.37	41.57	4125745
2024-03-08	41.73	42.31	41.62	42.14	4451508
2024-03-11	41.99	42.74	41.85	42.54	3743727
2024-03-12	42.71	43.41	42.41	43.13	4142188
2024-03-13	43.13	43.54	43.13	43.48	3628062
2024-03-14	43.58	43.84	43.04	43.25	4381682
2024-03-15	42.82	43.40	41.53	41.78	8689534
2024-03-18	41.84	41.92	41.41	41.75	3249194
2024-03-19	41.78	42.29	41.67	42.12	2559021
2024-03-20	41.96	43.54	41.90	43.39	3040681
2024-03-21	43.62	43.71	42.02	42.65	5658217
2024-03-22	42.64	42.80	41.53	41.55	3608656
2024-03-25	41.01	41.45	40.79	41.32	6619492
2024-03-26	41.42	41.81	41.37	41.58	4694710
2024-03-27	41.91	42.30	41.64	42.28	3501574
2024-03-28	42.07	43.24	42.07	43.12	4208241
2024-04-01	42.97	43.01	41.72	41.75	4081768
2024-04-02	41.45	41.45	40.54	41.00	5245024
2024-04-03	41.00	41.27	40.64	41.21	3911442
2024-04-04	42.56	42.89	41.07	41.19	5745732
2024-04-05	41.13	41.73	40.93	41.28	3670965
2024-04-08	41.48	43.14	41.42	42.51	4578070
2024-04-09	42.54	42.65	42.12	42.33	2287423
2024-04-10	41.55	41.86	40.85	41.44	4033615
2024-04-11	41.39	41.58	40.59	41.29	2500432
2024-04-12	40.88	41.12	40.31	40.41	3251157
2024-04-15	40.92	41.31	40.09	40.47	3190772
2024-04-16	40.30	40.43	39.74	39.92	4029234
2024-04-17	40.40	40.48	39.67	39.68	4265009
2024-04-18	39.98	41.30	39.85	40.80	4167370
2024-04-19	41.14	42.14	41.01	41.57	4493280
2024-04-22	41.91	42.33	41.62	42.15	3546162
2024-04-23	42.13	43.07	42.01	42.86	8718056
2024-04-24	42.98	45.16	42.70	45.02	9881301
2024-04-25	44.96	45.33	43.80	44.66	4711295
2024-04-26	44.59	45.46	44.52	44.67	3698809
2024-04-29	44.70	44.89	44.27	44.70	2904406
2024-04-30	44.40	44.69	43.94	43.98	2642353
2024-05-01	43.68	44.57	43.26	43.96	4135194
2024-05-02	44.84	45.36	44.02	45.00	5757847
2024-05-03	45.64	45.91	45.30	45.60	3485300
2024-05-06	45.95	46.72	45.95	46.24	3644244
2024-05-07	46.28	46.49	45.22	45.27	4716985
2024-05-08	45.19	45.70	45.02	45.61	3116648
2024-05-09	45.52	46.11	45.32	46.10	3868523
2024-05-10	46.22	46.50	45.51	45.73	4084271
2024-05-13	46.50	46.67	44.89	44.91	4355741
2024-05-14	45.17	45.54	44.86	45.18	3683509
2024-05-15	45.41	45.44	43.51	44.14	5353919
2024-05-16	44.00	44.24	42.58	43.48	7808396
2024-05-17	43.82	44.03	43.53	43.94	2827016
2024-05-20	43.95	44.46	43.89	44.17	3317538
2024-05-21	44.05	44.90	44.01	44.80	4953016
2024-05-22	44.64	44.79	43.47	43.54	3485377
2024-05-23	43.56	43.61	42.57	42.86	3108247
2024-05-24	43.14	43.73	43.13	43.33	2591248
2024-05-28	43.34	43.71	43.05	43.22	3208063
2024-05-29	42.63	42.84	42.25	42.38	4891701
2024-05-30	42.66	43.03	42.33	42.99	2704285
2024-05-31	43.04	43.84	42.84	43.80	4645176
2024-06-03	43.90	43.92	43.00	43.56	3427148
2024-06-04	43.03	43.59	42.50	42.52	3319587
2024-06-05	42.88	43.09	42.35	42.80	3873378
2024-06-06	42.89	43.43	42.89	43.06	2668262
2024-06-07	42.94	44.03	42.70	43.70	2630512
2024-06-10	43.41	44.38	43.38	44.34	3722362
2024-06-11	43.81	44.08	42.42	42.47	3808424
2024-06-12	43.57	43.91	43.30	43.65	3404464
2024-06-13	43.37	43.59	42.48	42.85	3132369
2024-06-14	42.32	42.67	41.67	41.69	3439875
2024-06-17	41.76	43.22	41.76	43.09	3836592
2024-06-18	43.05	43.66	42.99	43.63	3112107
2024-06-20	43.96	45.04	43.82	44.93	5833401
2024-06-21	45.11	45.40	44.07	44.47	6079279
2024-06-24	44.51	45.72	44.25	45.52	3508534
2024-06-25	45.55	45.57	44.73	45.16	3820358
2024-06-26	44.91	45.24	44.46	44.88	2777806
2024-06-27	44.63	44.80	43.84	44.23	3320502
2024-06-28	45.17	47.24	44.45	47.19	8784794
2024-07-01	47.42	48.36	47.37	48.11	5039063
2024-07-02	48.31	48.59	47.71	48.03	3910823
2024-07-03	48.20	48.20	47.16	47.36	2349088
2024-07-05	47.18	47.54	46.71	46.92	4512512
2024-07-08	47.24	47.79	47.20	47.67	2553876
2024-07-09	47.50	48.97	47.37	48.45	3225893
2024-07-10	48.19	48.36	47.64	48.09	3270614
2024-07-11	48.33	49.25	48.09	49.06	2511274
2024-07-12	49.18	49.49	48.87	49.11	2254433
2024-07-15	50.10	51.29	50.00	50.72	4086938
2024-07-16	50.69	51.94	50.40	51.71	5999983
2024-07-17	51.62	52.67	49.88	52.22	5984094
2024-07-18	51.74	52.40	50.53	50.83	4710701
2024-07-19	50.65	50.65	49.85	49.97	3507846
2024-07-22	49.88	50.54	49.35	50.52	3578349
2024-07-23	50.46	51.05	50.30	50.81	1960894
2024-07-24	50.30	50.72	49.75	49.88	2516844
2024-07-25	50.01	51.23	49.56	50.38	2596622
2024-07-26	50.80	51.23	50.60	50.78	1803892
2024-07-29	50.90	51.04	50.44	50.51	2258862
2024-07-30	51.22	51.48	50.73	50.99	2416902
2024-07-31	51.09	51.44	50.79	50.79	2360621
2024-08-01	50.84	50.98	48.22	48.56	5336301
2024-08-02	47.25	47.37	44.85	44.74	6431068
2024-08-05	42.81	44.06	42.00	43.77	5015085
2024-08-06	43.66	45.02	43.56	44.31	4058983
2024-08-07	45.27	45.96	44.22	44.30	3885439
2024-08-08	44.87	45.98	44.87	45.76	3752336
2024-08-09	46.17	46.60	45.77	46.57	3053042
2024-08-12	46.51	46.93	45.42	45.65	4034913
2024-08-13	45.90	45.98	45.33	45.74	3591380
2024-08-14	46.07	46.59	45.62	46.32	3300632
2024-08-15	47.24	47.75	45.82	45.89	6179715
2024-08-16	45.95	46.69	45.84	46.62	2643190
2024-08-19	46.70	47.65	46.70	47.63	2033088
2024-08-20	47.40	47.51	46.78	47.11	2243345
2024-08-21	47.28	47.36	46.76	47.24	2101711
2024-08-22	47.28	47.57	47.01	47.20	2187214
2024-08-23	47.52	48.79	47.20	48.60	3645936
2024-08-26	48.90	49.11	48.56	48.87	1937173
2024-08-27	48.84	49.20	48.60	48.81	1670659
2024-08-28	48.53	49.55	48.53	49.52	2890537
2024-08-29	49.90	50.22	49.27	49.78	2199026
2024-08-30	49.87	50.56	49.66	50.26	2433247
2024-09-03	49.74	49.96	49.00	49.30	3827473
2024-09-04	49.57	49.93	48.78	49.19	2811856
2024-09-05	49.53	49.72	48.31	48.67	3442518
2024-09-06	48.74	49.54	47.15	47.41	3227559
2024-09-09	47.95	48.55	47.66	48.17	2573072
2024-09-10	47.49	47.63	44.00	46.15	7940927
2024-09-11	46.09	46.17	44.63	45.84	5316371
2024-09-12	46.00	46.43	45.45	46.41	3070672
2024-09-13	46.73	47.34	46.69	47.13	2197249
2024-09-16	46.97	47.46	46.52	47.33	3019603
2024-09-17	47.52	49.58	47.52	49.19	3522371
2024-09-18	49.33	49.65	48.36	48.89	4004721
2024-09-19	49.91	51.23	49.58	51.03	3759465
2024-09-20	51.07	51.16	50.39	50.58	7739270
2024-09-23	50.96	51.32	49.68	49.70	3288081
2024-09-24	49.88	49.91	47.59	48.21	3835087
2024-09-25	48.36	48.50	47.90	48.20	2160970
2024-09-26	48.38	49.21	47.96	49.04	3032072
2024-09-27	49.41	50.18	48.95	49.65	1865011
2024-09-30	49.35	49.91	49.15	49.88	1991671
2024-10-01	49.62	49.76	48.28	49.01	2823810
2024-10-02	49.18	50.27	48.88	49.58	3047405
2024-10-03	49.16	49.92	48.70	49.56	2804608
2024-10-04	50.97	51.94	50.62	51.86	2636892
2024-10-07	51.45	51.96	51.22	51.57	2595224
2024-10-08	51.55	51.86	51.02	51.19	2751740
2024-10-09	51.17	52.09	51.14	52.00	2444333
2024-10-10	51.83	52.29	51.41	51.58	2194103
2024-10-11	51.87	53.30	51.77	53.15	2172590
2024-10-14	53.21	53.92	52.63	53.69	3131806
2024-10-15	54.00	54.79	53.18	53.29	4015528
2024-10-16	55.21	56.59	54.01	56.52	6101501
2024-10-17	56.63	57.27	56.03	56.70	4763487
2024-10-18	56.48	56.48	55.04	56.42	3876858
2024-10-21	56.38	56.58	55.55	55.81	2565017
2024-10-22	55.66	55.81	55.19	55.67	3197003
2024-10-23	55.51	55.84	54.56	55.00	2354778
2024-10-24	55.50	55.92	54.75	55.26	2616589
2024-10-25	56.00	56.55	55.03	55.15	3213760
2024-10-28	55.50	57.07	55.29	56.79	3541847
2024-10-29	56.22	56.46	55.56	55.75	2931504
2024-10-30	56.13	57.37	55.95	56.31	4234925
2024-10-31	56.47	56.91	55.10	55.14	4156871
2024-11-01	55.13	55.76	54.87	55.00	2684232
2024-11-04	54.96	55.25	54.42	55.06	3607165
2024-11-05	55.69	57.00	55.11	56.82	3219864
2024-11-06	64.58	67.76	64.53	67.51	10815878
2024-11-07	66.02	66.59	64.44	64.64	6226157
2024-11-08	64.70	65.19	63.75	63.79	4786578
2024-11-11	65.30	66.38	64.38	65.60	5132450
2024-11-12	65.36	66.15	64.90	65.12	5422947
2024-11-13	65.39	67.19	64.97	65.13	5324418
2024-11-14	65.00	65.73	64.32	64.89	3791770
2024-11-15	64.99	65.50	64.61	64.98	3571774
2024-11-18	64.75	65.37	63.94	64.05	3021862
2024-11-19	62.86	63.92	62.30	63.65	4105974
2024-11-20	63.80	64.99	63.80	64.40	2929794
2024-11-21	64.86	65.43	64.40	65.14	2881167
2024-11-22	65.04	66.25	65.04	65.99	3511687
2024-11-25	66.48	67.59	66.28	67.04	5898244
2024-11-26	66.39	67.31	66.08	67.26	2924111
2024-11-27	67.42	67.64	66.46	67.22	2692181
2024-11-29	68.04	68.69	67.42	67.52	1578262
2024-12-02	67.90	68.12	66.64	67.09	2512524
2024-12-03	68.60	69.00	66.88	67.14	3240797
2024-12-04	67.26	67.33	66.06	66.82	2089852
2024-12-05	66.66	67.32	66.43	66.92	3378349
2024-12-06	67.46	68.00	66.99	67.92	3423147
2024-12-09	68.45	69.39	67.83	67.93	4859784
2024-12-10	68.21	68.37	66.81	66.87	3756411
2024-12-11	67.36	68.63	66.60	68.53	4386974
2024-12-12	68.52	68.98	67.65	68.53	3223078
2024-12-13	68.59	68.79	67.71	68.06	2035754
2024-12-16	67.95	68.63	67.29	68.55	3240304
2024-12-17	68.11	68.33	66.89	67.19	3050000
2024-12-18	67.40	67.98	63.22	63.59	3689776
2024-12-19	66.77	67.95	63.68	64.27	4461083
2024-12-20	64.00	66.10	63.80	65.45	13298324
2024-12-23	64.79	65.77	64.63	65.46	2495818
2024-12-24	65.68	66.71	65.50	66.62	809547
2024-12-26	66.12	66.96	65.98	66.81	1622935
2024-12-27	66.21	66.82	65.44	65.92	1321592
2024-12-30	64.81	65.54	63.99	65.05	2093532
2024-12-31	65.20	65.53	64.76	65.00	1357927
2025-01-02	65.62	66.09	64.55	65.25	2353960
2025-01-03	65.82	66.81	65.23	66.78	1915482
2025-01-06	68.00	68.48	67.05	67.67	3180969
2025-01-07	67.57	68.23	65.86	66.58	2334148
2025-01-08	66.27	66.36	65.06	65.79	2729306
2025-01-10	64.89	64.89	63.39	63.77	2962543
2025-01-13	63.38	64.96	63.06	64.81	2712751
2025-01-14	65.68	66.16	65.22	66.06	1941210
2025-01-15	67.13	68.19	67.03	68.11	2874446
2025-01-16	68.00	68.58	67.23	67.81	2214451
2025-01-17	68.20	69.00	67.45	68.75	2351435
2025-01-21	69.28	69.89	68.93	69.47	2948402
2025-01-22	69.86	70.76	69.40	70.49	3314945
2025-01-23	70.60	70.93	70.05	70.44	3941141
2025-01-24	70.06	70.66	69.75	70.63	4049665
2025-01-27	70.00	70.59	68.86	69.86	4615874
2025-01-28	66.50	67.89	64.49	66.66	8151558
2025-01-29	66.80	69.06	66.55	68.77	5360524
2025-01-30	69.27	70.27	68.57	69.47	4336640
2025-01-31	69.81	70.28	68.64	68.73	3345608
2025-02-03	66.73	68.29	65.56	67.54	4245418
2025-02-04	68.71	69.29	65.56	65.92	7687787
2025-02-05	66.72	67.97	66.40	67.85	4546323
2025-02-06	68.59	68.70	67.73	68.21	3267690
2025-02-07	68.42	68.73	67.20	67.49	2725626
2025-02-10	68.05	68.05	64.61	65.52	5396554
2025-02-11	65.00	65.72	64.82	65.23	3430676
2025-02-12	64.91	65.11	63.31	64.00	5333698
2025-02-13	64.45	64.55	63.42	64.08	3654244
2025-02-14	63.94	65.42	63.91	65.21	2063295
2025-02-18	65.68	65.97	64.63	65.29	2855114
2025-02-19	64.75	65.84	63.40	65.59	5698588
2025-02-20	65.25	65.34	62.55	63.85	3465810
2025-02-21	64.20	64.35	61.02	61.41	3938612
2025-02-24	61.82	61.98	59.27	60.57	4546140
2025-02-25	60.78	60.87	58.66	59.51	3525892
2025-02-26	60.09	60.61	59.34	59.73	3157191
2025-02-27	60.15	60.65	58.89	59.26	2917262
2025-02-28	59.56	60.70	59.23	60.68	4406817
2025-03-03	60.01	61.19	56.91	58.02	5360087
2025-03-04	56.75	57.37	54.14	56.11	6001456
2025-03-05	55.99	56.54	54.45	55.84	5484952
2025-03-06	54.52	55.57	53.57	54.15	4605013
2025-03-07	54.11	54.84	52.09	54.74	6715635
2025-03-10	53.05	53.57	50.87	52.30	6520201
2025-03-11	52.14	53.47	51.37	51.99	6608006
2025-03-12	53.21	54.29	52.54	53.61	7173833
2025-03-13	53.72	53.89	51.32	51.90	7294221
2025-03-14	52.50	53.43	51.85	53.34	5452292
2025-03-17	53.34	53.69	52.06	53.44	6382989
2025-03-18	53.42	53.72	52.76	53.05	4412869
2025-03-19	53.01	54.79	52.44	54.52	4927719
2025-03-20	53.85	55.25	53.58	53.87	4227991
2025-03-21	53.27	54.18	52.50	54.02	6429710
2025-03-24	55.17	56.08	54.86	55.82	2960434
2025-03-25	56.23	56.56	55.51	55.85	2521997
2025-03-26	55.97	56.56	54.88	55.20	3961738
2025-03-27	54.79	54.80	53.78	54.16	3097939
2025-03-28	53.74	54.20	51.90	52.43	3469023
2025-03-31	51.51	53.13	50.85	52.94	6142620
2025-04-01	52.48	53.62	51.76	53.26	3305285
2025-04-02	52.23	55.43	52.23	55.05	3212497
2025-04-03	50.78	51.35	46.34	46.56	11259329
2025-04-04	44.35	44.67	41.31	43.81	9504249
2025-04-07	40.99	46.47	40.55	44.81	9165012
2025-04-08	46.76	47.15	43.06	43.83	6307925
2025-04-09	42.62	51.71	42.10	50.48	11825346
2025-04-10	48.75	49.54	45.05	46.63	5568635
2025-04-11	46.04	46.45	44.43	46.13	6550679
2025-04-14	47.66	47.70	46.08	46.96	4094458
2025-04-15	47.29	48.46	46.89	47.51	3860044
2025-04-16	46.85	47.89	46.19	46.76	3491942
2025-04-17	46.86	48.06	46.37	47.87	3507333
2025-04-21	47.85	48.53	46.38	47.23	6238804
2025-04-22	47.43	48.60	46.13	48.56	7499643
2025-04-23	50.41	52.97	49.80	49.91	5965612
2025-04-24	49.67	52.14	49.50	51.92	4406686
2025-04-25	51.55	52.25	51.38	51.42	5001939
2025-04-28	51.40	52.49	51.29	52.17	4060951
2025-04-29	51.75	52.60	51.52	52.43	2814243
2025-04-30	50.92	52.17	50.00	51.95	4113394
2025-05-01	52.28	53.02	51.72	52.31	3303837
2025-05-02	53.48	54.49	53.13	53.88	3263044
2025-05-05	53.17	54.81	53.04	54.20	3760998
2025-05-06	53.15	54.11	52.99	53.40	3581113
2025-05-07	53.77	54.39	53.23	53.77	3297563
2025-05-08	54.60	56.01	54.36	55.46	4403132
2025-05-09	55.69	55.93	55.10	55.63	3295165
2025-05-12	59.49	60.82	58.78	60.36	5947586
2025-05-13	60.69	61.65	60.47	61.36	4146972
2025-05-14	61.14	61.51	60.66	61.10	5570042
2025-05-15	60.61	60.84	59.85	60.49	3959477
2025-05-16	60.58	61.35	60.28	60.80	4103185
2025-05-19	60.07	60.47	59.58	60.05	3001438
2025-05-20	59.74	60.31	59.39	59.84	2803738
2025-05-21	59.08	59.37	57.21	57.24	3739396
2025-05-22	57.19	57.93	56.79	57.46	3137171
2025-05-23	55.67	57.01	55.67	56.74	2219148
2025-05-27	57.67	59.10	56.98	59.02	3087555
2025-05-28	59.15	59.18	58.17	58.31	2399670
2025-05-29	59.15	59.20	57.77	58.25	2002875
2025-05-30	57.81	58.13	56.93	57.65	5392644
2025-06-02	57.49	58.23	56.51	58.13	2418421
2025-06-03	58.06	59.12	57.55	59.02	2962005
2025-06-04	59.15	59.50	57.83	57.87	2690136
2025-06-05	57.85	58.42	56.98	57.45	2520332
2025-06-06	58.65	59.35	58.32	59.22	1642282
2025-06-09	60.55	61.60	59.23	60.83	6220506
2025-06-10	60.70	60.89	59.83	60.76	2772554
2025-06-11	61.12	62.47	61.01	61.79	5658750
2025-06-12	61.07	61.86	60.65	61.44	3480274
2025-06-13	60.09	60.84	59.46	59.84	2960065
2025-06-16	60.67	61.65	60.26	61.27	2627997
2025-06-17	60.53	61.02	60.01	60.28	2862768
2025-06-18	60.18	61.99	60.18	61.45	2491137
2025-06-20	61.98	62.60	61.55	62.34	8719245
2025-06-23	61.82	63.32	61.48	63.25	3560039
2025-06-24	64.22	65.12	63.94	64.74	2723903
2025-06-25	64.96	65.43	64.70	64.93	2667981
2025-06-26	65.10	65.96	65.10	65.83	2210776

Explore More About SYF

Coins representing dividend payouts and trends

SYF Dividend History

Discover Synchrony Financial'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

SYF Stock Split History

Discover Synchrony Financial'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

SYF Historical Prices

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

Web Analytics