XLC Historical Prices

Summary

Key Stock Metrics

84.02

(April 7, 2025)

52-Week Low

119.55

(September 19, 2025)

52-Week High

119.55

(September 19, 2025)

All-Time High

113.54

(November 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2018-06-19	49.70	50.06	49.58	49.96	16588
2018-06-20	50.45	50.89	50.45	50.58	189989
2018-06-21	50.77	50.85	50.20	50.27	428740
2018-06-22	50.59	50.61	50.19	50.49	181638
2018-06-25	50.23	50.23	49.02	49.45	2509603
2018-06-26	49.72	49.78	49.35	49.53	104005
2018-06-27	49.82	50.00	49.10	49.10	144983
2018-06-28	49.10	49.79	48.97	49.59	336481
2018-06-29	49.80	49.84	49.42	49.53	152346
2018-07-02	49.11	49.84	48.94	49.84	321297
2018-07-03	50.00	50.00	49.19	49.23	97459
2018-07-05	49.59	50.00	49.33	49.98	324879
2018-07-06	50.14	50.82	49.93	50.77	199770
2018-07-09	51.20	51.20	50.65	51.06	118112
2018-07-10	51.21	51.21	50.87	51.04	1153296
2018-07-11	50.70	51.23	50.65	50.97	227517
2018-07-12	51.30	51.77	51.14	51.77	361366
2018-07-13	51.78	51.80	51.45	51.69	80077
2018-07-16	51.78	51.78	51.45	51.54	200891
2018-07-17	50.81	51.68	50.72	51.55	172559
2018-07-18	51.59	51.60	51.23	51.40	147833
2018-07-19	51.43	51.47	51.01	51.04	258442
2018-07-20	51.05	51.19	50.84	50.87	158390
2018-07-23	50.93	51.10	50.65	51.08	94753
2018-07-24	52.11	52.11	51.16	51.44	211201
2018-07-25	51.53	51.88	51.38	51.81	612027
2018-07-26	49.75	50.02	49.57	49.86	833638
2018-07-27	49.77	49.83	48.64	48.91	1111208
2018-07-30	49.02	49.02	47.87	48.14	251253
2018-07-31	48.37	48.77	48.14	48.46	1211405
2018-08-01	48.56	48.78	48.12	48.26	1250389
2018-08-02	48.09	48.66	47.90	48.58	190710
2018-08-03	48.86	48.93	48.65	48.91	117156
2018-08-06	48.91	49.41	48.82	49.40	110254
2018-08-07	49.68	49.80	49.42	49.46	128846
2018-08-08	49.55	49.60	49.36	49.42	114201
2018-08-09	49.46	49.89	49.46	49.69	306361
2018-08-10	49.53	49.53	49.15	49.27	177577
2018-08-13	49.33	49.61	49.17	49.20	261036
2018-08-14	49.44	49.63	49.11	49.55	189801
2018-08-15	49.24	49.30	48.49	48.86	555147
2018-08-16	49.19	49.23	48.76	48.84	177579
2018-08-17	48.66	48.81	48.40	48.61	226924
2018-08-20	48.85	48.85	48.37	48.69	145778
2018-08-21	48.95	49.23	48.81	48.99	384889
2018-08-22	48.85	49.03	48.75	48.93	501855
2018-08-23	48.88	49.17	48.72	48.73	283725
2018-08-24	48.96	49.44	48.88	49.44	330882
2018-08-27	49.75	50.02	49.66	49.92	299237
2018-08-28	50.06	50.06	49.63	49.70	150238
2018-08-29	49.83	50.02	49.67	49.98	270866
2018-08-30	49.81	50.04	49.48	49.67	344409
2018-08-31	49.62	49.62	49.04	49.18	234969
2018-09-04	49.05	49.05	48.40	48.57	343694
2018-09-05	48.52	48.52	47.76	47.94	773599
2018-09-06	47.91	47.98	47.17	47.58	599592
2018-09-07	47.28	47.95	47.23	47.68	755726
2018-09-10	47.98	47.98	47.56	47.78	310874
2018-09-11	47.72	48.36	47.66	48.26	615753
2018-09-12	48.13	48.25	47.85	48.12	713288
2018-09-13	48.31	48.52	48.21	48.46	754494
2018-09-14	48.64	48.64	48.25	48.37	1190839
2018-09-17	48.42	48.42	47.86	47.90	810780
2018-09-18	47.95	48.41	47.90	48.24	430348
2018-09-19	48.29	48.42	47.99	48.37	2385315
2018-09-20	48.77	48.95	48.52	48.77	4554248
2018-09-21	49.02	49.04	48.42	48.55	7974618
2018-09-24	48.21	48.62	48.01	48.55	6769350
2018-09-25	48.54	48.65	48.25	48.57	3994751
2018-09-26	48.65	49.25	48.60	48.76	5688601
2018-09-27	49.06	49.53	48.89	49.18	3649353
2018-09-28	49.07	49.12	48.80	49.00	2306627
2018-10-01	49.17	49.22	48.57	48.80	7636941
2018-10-02	48.77	48.96	48.58	48.76	5823514
2018-10-03	49.03	49.19	48.85	48.98	5146373
2018-10-04	48.93	48.93	47.87	48.28	5292234
2018-10-05	48.35	48.53	47.48	47.82	2648640
2018-10-08	47.60	47.83	47.01	47.66	2170015
2018-10-09	47.66	48.12	47.57	47.63	1991429
2018-10-10	47.53	47.54	45.71	45.75	4050865
2018-10-11	45.66	46.27	44.93	45.36	8841290
2018-10-12	46.44	46.50	45.59	46.37	5877552
2018-10-15	46.21	46.68	46.00	46.19	1576938
2018-10-16	46.69	47.51	46.61	47.41	3707728
2018-10-17	47.74	47.74	47.11	47.60	4571077
2018-10-18	47.49	47.49	46.38	46.73	21297459
2018-10-19	47.00	47.41	46.54	46.72	3544398
2018-10-22	46.99	47.12	46.51	46.69	2711722
2018-10-23	46.03	46.79	45.64	46.59	2779554
2018-10-24	46.58	46.58	44.32	44.37	3552503
2018-10-25	45.17	46.15	45.17	45.84	3391689
2018-10-26	44.43	45.60	44.04	44.60	5229234
2018-10-29	45.30	45.60	43.07	43.91	3490983
2018-10-30	43.84	45.17	43.67	45.11	6283632
2018-10-31	45.99	46.55	45.79	46.04	3577212
2018-11-01	46.19	46.41	45.74	46.31	2550117
2018-11-02	46.45	46.75	45.54	45.84	2628601
2018-11-05	45.93	45.93	45.32	45.65	2439542
2018-11-06	45.70	46.18	45.57	45.92	2040281
2018-11-07	46.39	46.79	46.17	46.76	2705818
2018-11-08	46.79	46.79	46.05	46.32	1295743
2018-11-09	45.74	45.91	45.01	45.37	2234494
2018-11-12	45.32	45.37	44.50	44.69	1203739
2018-11-13	44.89	45.29	44.46	44.55	2186090
2018-11-14	45.03	45.15	44.41	44.77	2137620
2018-11-15	44.56	45.18	44.44	45.10	3197914
2018-11-16	44.84	45.05	44.45	44.88	2092140
2018-11-19	44.73	44.76	43.39	43.52	2358029
2018-11-20	42.74	43.42	42.38	42.95	5028155
2018-11-21	43.39	43.86	43.32	43.46	3187427
2018-11-23	43.19	43.33	42.89	42.89	667072
2018-11-26	43.39	43.88	43.28	43.87	2563735
2018-11-27	43.72	44.15	43.53	44.01	2114395
2018-11-28	44.24	44.93	43.73	44.93	2707439
2018-11-29	44.69	45.31	44.54	45.08	2247728
2018-11-30	45.16	45.16	44.64	45.01	5563462
2018-12-03	45.98	45.98	44.90	45.08	5790400
2018-12-04	45.00	45.26	43.65	43.75	3268035
2018-12-06	43.10	44.24	42.97	44.24	3560387
2018-12-07	44.09	44.45	43.21	43.40	2625902
2018-12-10	43.52	43.94	42.91	43.73	3379488
2018-12-11	44.26	44.36	43.53	43.77	4425853
2018-12-12	44.18	44.83	44.18	44.24	3352640
2018-12-13	44.38	44.54	43.76	44.04	1984075
2018-12-14	43.59	44.14	43.52	43.61	1910821
2018-12-17	43.45	43.84	42.44	42.76	3275012
2018-12-18	42.99	43.42	42.70	42.95	3597411
2018-12-19	42.89	43.57	41.79	42.03	5714136
2018-12-20	41.78	42.21	40.77	41.16	9067038
2018-12-21	41.26	41.61	39.50	39.81	7987438
2018-12-24	39.53	40.16	38.97	38.97	3888462
2018-12-26	39.27	41.18	39.04	41.16	4103965
2018-12-27	40.59	41.35	39.75	41.35	3768743
2018-12-28	41.51	41.84	40.96	41.22	2631927
2018-12-31	41.54	41.68	40.76	41.28	5303616
2019-01-02	40.60	42.04	40.52	41.83	4625756
2019-01-03	41.56	41.88	41.06	41.13	3433651
2019-01-04	41.81	43.01	41.67	42.90	2647862
2019-01-07	42.95	43.57	42.81	43.39	4048704
2019-01-08	43.81	44.18	43.49	44.12	2144764
2019-01-09	44.26	44.29	43.79	44.18	1840750
2019-01-10	43.99	44.33	43.66	44.27	1340450
2019-01-11	43.99	44.12	43.66	44.05	1227913
2019-01-14	43.76	44.06	43.55	43.89	2344916
2019-01-15	44.11	44.72	44.03	44.62	2459685
2019-01-16	44.67	44.78	44.37	44.43	20343791
2019-01-17	44.33	44.73	44.19	44.61	3311023
2019-01-18	44.94	45.28	44.76	44.97	3375757
2019-01-22	44.66	44.72	43.76	44.04	4343193
2019-01-23	44.29	44.37	43.44	43.84	2540467
2019-01-24	43.82	44.09	43.59	44.04	2878743
2019-01-25	44.43	44.74	44.35	44.60	3341106
2019-01-28	44.18	44.27	43.82	44.21	4328163
2019-01-29	44.18	44.19	43.55	43.69	1138073
2019-01-30	43.95	44.40	43.51	44.32	2578227
2019-01-31	45.50	46.32	45.41	46.13	4798832
2019-02-01	46.03	46.36	45.91	45.97	4395141
2019-02-04	46.01	46.40	45.86	46.40	3703092
2019-02-05	46.36	46.95	46.33	46.91	2388556
2019-02-06	46.53	46.53	45.76	45.86	3748888
2019-02-07	45.45	45.59	44.93	45.42	2341508
2019-02-08	45.10	45.73	45.06	45.73	2600366
2019-02-11	45.92	46.02	45.23	45.26	2061105
2019-02-12	45.69	45.94	45.67	45.78	2442958
2019-02-13	45.97	46.17	45.77	45.81	3620721
2019-02-14	45.57	46.19	45.38	45.98	2103275
2019-02-15	46.30	46.30	45.94	46.18	2283498
2019-02-19	46.05	46.40	45.98	46.23	4218764
2019-02-20	46.28	46.38	45.82	46.07	3566312
2019-02-21	45.96	45.99	45.47	45.64	2631226
2019-02-22	45.83	46.09	45.72	46.07	4005449
2019-02-25	46.34	46.41	46.08	46.12	2410812
2019-02-26	45.98	46.33	45.85	46.12	4704642
2019-02-27	45.91	46.08	45.56	45.89	4009836
2019-02-28	45.85	46.07	45.81	45.92	2374184
2019-03-01	46.22	46.30	46.01	46.28	7114185
2019-03-04	46.51	46.63	45.75	46.34	2906660
2019-03-05	46.35	46.76	46.12	46.63	2805884
2019-03-06	46.71	46.81	46.47	46.61	6131649
2019-03-07	46.55	46.55	45.97	46.20	3377663
2019-03-08	45.70	46.20	45.56	46.17	2566532
2019-03-11	46.29	47.01	46.29	47.00	3593956
2019-03-12	47.09	47.35	47.07	47.21	8112516
2019-03-13	47.38	47.53	47.20	47.35	3486930
2019-03-14	47.20	47.30	47.00	47.06	3539793
2019-03-15	47.12	47.16	46.76	47.02	6868919
2019-03-18	46.82	46.87	46.52	46.62	2807178
2019-03-19	46.80	47.07	46.52	46.70	3570831
2019-03-20	46.70	47.26	46.53	47.12	7390659
2019-03-21	46.97	47.78	46.93	47.74	3183231
2019-03-22	47.52	47.72	46.83	46.97	5174553
2019-03-25	46.84	47.12	46.59	46.89	2408462
2019-03-26	47.13	47.54	46.91	47.12	2488623
2019-03-27	47.18	47.28	46.53	46.78	2465669
2019-03-28	46.74	46.80	46.44	46.67	1891058
2019-03-29	46.92	46.96	46.40	46.77	2542940
2019-04-01	47.13	47.52	47.13	47.48	4249696
2019-04-02	47.62	47.80	47.46	47.73	3323320
2019-04-03	47.95	48.33	47.81	47.91	2303606
2019-04-04	48.11	48.35	47.94	48.18	2788097
2019-04-05	48.35	48.36	48.17	48.32	2379713
2019-04-08	48.26	48.28	47.99	48.23	2340485
2019-04-09	48.12	48.44	48.11	48.36	4872773
2019-04-10	48.47	48.60	48.30	48.57	2265200
2019-04-11	48.66	48.72	48.52	48.60	2115284
2019-04-12	48.97	49.06	48.80	49.02	4894102
2019-04-15	49.03	49.07	48.69	48.98	2345662
2019-04-16	49.12	49.17	48.84	49.03	2157025
2019-04-17	49.22	49.25	49.01	49.12	2826297
2019-04-18	49.25	49.25	49.01	49.15	1755096
2019-04-22	49.05	49.37	49.00	49.37	2126751
2019-04-23	49.63	50.15	49.51	50.03	3929785
2019-04-24	50.04	50.05	49.72	49.80	3311823
2019-04-25	50.66	50.67	50.20	50.36	3064706
2019-04-26	50.49	50.78	50.23	50.76	2076597
2019-04-29	50.87	51.34	50.87	51.22	1341001
2019-04-30	50.28	50.42	49.89	50.07	3197065
2019-05-01	50.28	50.38	49.81	49.81	4262654
2019-05-02	49.85	49.97	49.19	49.61	4680813
2019-05-03	49.87	50.12	49.69	50.09	2050371
2019-05-06	49.27	50.09	49.26	50.01	3159766
2019-05-07	49.72	49.83	48.81	49.20	4342135
2019-05-08	49.22	49.41	49.07	49.12	3453555
2019-05-09	48.73	49.15	48.46	48.97	4241518
2019-05-10	48.87	49.29	48.17	49.11	2900464
2019-05-13	48.12	48.42	47.45	47.59	8210994
2019-05-14	47.87	48.28	47.54	47.86	5332139
2019-05-15	47.61	49.08	47.61	48.93	7292697
2019-05-16	48.96	49.61	48.88	49.36	4627211
2019-05-17	48.94	49.51	48.88	49.00	3663042
2019-05-20	48.50	48.58	48.06	48.19	3854146
2019-05-21	48.58	48.81	48.38	48.72	3023917
2019-05-22	48.57	48.99	48.57	48.67	2793666
2019-05-23	48.18	48.32	47.71	47.99	2570184
2019-05-24	48.27	48.42	47.95	47.98	3442275
2019-05-28	48.18	48.61	48.14	48.19	2793395
2019-05-29	47.99	48.05	47.51	47.72	2512628
2019-05-30	47.82	47.97	47.58	47.83	2520601
2019-05-31	47.27	47.39	47.02	47.09	2484754
2019-06-03	46.63	46.63	45.31	45.61	7155262
2019-06-04	45.99	46.59	45.67	46.59	7110701
2019-06-05	46.72	46.72	46.17	46.61	5526442
2019-06-06	46.70	46.89	46.45	46.81	3175946
2019-06-07	47.01	47.73	46.97	47.57	3345617
2019-06-10	47.87	48.04	47.46	47.53	5163142
2019-06-11	48.05	48.17	47.67	47.73	2869785
2019-06-12	47.71	47.90	47.33	47.50	2459445
2019-06-13	47.65	48.05	47.54	48.03	6500352
2019-06-14	48.11	48.26	47.94	48.12	2734861
2019-06-17	48.30	48.79	48.26	48.67	4248719
2019-06-18	49.33	49.57	48.87	48.94	3843476
2019-06-19	48.94	49.07	48.60	49.00	3319391
2019-06-20	49.61	49.63	48.96	49.19	3340039
2019-06-21	49.11	49.48	49.06	49.40	10006593
2019-06-24	49.49	49.62	49.32	49.52	5236915
2019-06-25	49.50	49.50	48.51	48.60	2431906
2019-06-26	48.75	48.96	48.32	48.41	2380869
2019-06-27	48.74	48.84	48.52	48.75	1984694
2019-06-28	48.88	49.26	48.72	49.22	6084861
2019-07-01	49.77	49.89	49.43	49.62	2862199
2019-07-02	49.64	50.11	49.64	50.08	2336936
2019-07-03	50.21	50.46	50.11	50.34	1260732
2019-07-05	50.19	50.48	49.86	50.41	3006148
2019-07-08	50.21	50.22	49.84	49.96	1152827
2019-07-09	49.78	50.35	49.71	50.27	1714914
2019-07-10	50.60	50.90	50.40	50.84	2294356
2019-07-11	50.95	51.07	50.66	50.87	5463254
2019-07-12	50.86	51.25	50.78	51.24	2621837
2019-07-15	51.27	51.31	50.97	51.25	4075940
2019-07-16	51.28	51.35	51.04	51.13	2540815
2019-07-17	51.15	51.22	50.65	50.65	4760730
2019-07-18	50.18	50.32	49.85	50.24	1813807
2019-07-19	50.45	50.45	49.55	49.59	1979625
2019-07-22	49.74	49.80	49.46	49.78	2391482
2019-07-23	49.94	49.98	49.50	49.97	2624714
2019-07-24	49.60	50.46	49.56	50.41	1840743
2019-07-25	50.49	50.64	49.98	50.28	2192551
2019-07-26	51.17	51.87	51.14	51.72	5049654
2019-07-29	51.64	51.64	51.17	51.43	2582438
2019-07-30	51.11	51.40	51.04	51.19	2099863
2019-07-31	51.22	51.51	50.34	50.78	2090751
2019-08-01	50.92	51.60	50.33	50.54	4095730
2019-08-02	50.29	50.43	49.75	50.05	4656187
2019-08-05	49.09	49.26	47.97	48.43	6248204
2019-08-06	48.96	49.38	48.68	49.13	6548204
2019-08-07	48.55	49.31	48.16	49.19	3323332
2019-08-08	49.59	50.19	49.32	50.18	2456676
2019-08-09	49.88	50.08	49.31	49.62	1841493
2019-08-12	49.38	49.43	48.88	49.07	3746725
2019-08-13	49.04	50.29	48.98	49.81	4091723
2019-08-14	49.11	49.15	47.97	48.04	4532857
2019-08-15	48.20	48.37	47.78	48.12	3998562
2019-08-16	48.52	48.82	48.38	48.74	2509821
2019-08-19	49.31	49.71	49.27	49.50	2173748
2019-08-20	49.33	49.51	49.06	49.17	2156604
2019-08-21	49.50	49.59	49.30	49.36	2792315
2019-08-22	49.48	49.58	48.80	49.25	1649072
2019-08-23	49.00	49.38	47.74	47.90	4020743
2019-08-26	48.35	48.63	48.10	48.62	3155411
2019-08-27	49.10	49.17	48.56	48.71	3139102
2019-08-28	48.51	48.90	48.31	48.83	2155665
2019-08-29	49.34	49.74	49.22	49.59	2168997
2019-08-30	49.81	49.86	49.29	49.53	3045516
2019-09-03	49.19	49.52	48.91	49.04	3142917
2019-09-04	49.52	50.08	49.46	49.99	1865863
2019-09-05	50.48	50.90	50.39	50.84	3624927
2019-09-06	50.85	50.93	50.64	50.73	3445390
2019-09-09	51.00	51.20	50.61	50.89	6421849
2019-09-10	50.70	51.09	50.64	50.96	3638495
2019-09-11	51.00	51.31	50.95	51.23	6274115
2019-09-12	51.54	51.65	51.31	51.38	4014555
2019-09-13	51.38	51.50	51.18	51.29	3569369
2019-09-16	50.99	51.23	50.90	51.10	2527631
2019-09-17	51.09	51.16	50.81	51.15	4566945
2019-09-18	51.07	51.15	50.54	51.09	1751862
2019-09-19	51.19	51.44	50.99	51.02	2358548
2019-09-20	51.12	51.12	50.41	50.69	6358067
2019-09-23	50.52	50.65	50.26	50.51	2198374
2019-09-24	50.69	50.70	49.48	49.75	5371164
2019-09-25	49.72	50.41	49.38	50.32	2181590
2019-09-26	50.21	50.21	49.48	49.83	1809960
2019-09-27	49.92	49.93	48.89	49.27	1852969
2019-09-30	49.37	49.61	49.28	49.52	2466625
2019-10-01	49.65	49.79	48.94	49.02	2758916
2019-10-02	48.64	48.69	48.07	48.28	4405531
2019-10-03	48.32	48.79	47.72	48.75	6945829
2019-10-04	48.93	49.48	48.84	49.41	2080304
2019-10-07	49.28	49.73	49.14	49.41	1365508
2019-10-08	49.08	49.21	48.61	48.61	2442402
2019-10-09	48.91	49.08	48.75	48.90	4078280
2019-10-10	48.84	49.37	48.78	49.18	3104286
2019-10-11	49.65	50.20	49.64	49.76	4104936
2019-10-14	49.71	49.78	49.53	49.65	1246315
2019-10-15	49.73	50.61	49.66	50.50	2115804
2019-10-16	50.38	50.65	50.35	50.59	2308543
2019-10-17	50.99	51.01	50.70	50.89	2047212
2019-10-18	50.76	50.92	50.02	50.30	1958301
2019-10-21	50.51	50.71	50.45	50.60	1429610
2019-10-22	50.68	50.73	50.09	50.11	2433876
2019-10-23	50.10	50.55	50.10	50.50	1980691
2019-10-24	50.24	50.25	49.76	49.93	2529501
2019-10-25	50.00	50.58	49.90	50.32	1215131
2019-10-28	50.58	50.94	50.54	50.79	2883909
2019-10-29	50.69	50.77	50.24	50.33	1788727
2019-10-30	50.45	50.61	50.10	50.47	3901457
2019-10-31	50.84	50.84	50.17	50.62	4059965
2019-11-01	50.91	50.96	50.56	50.95	3451286
2019-11-04	51.12	51.31	51.03	51.23	4650494
2019-11-05	51.27	51.37	51.15	51.25	1886958
2019-11-06	51.25	51.27	50.84	51.07	2288286
2019-11-07	51.28	51.75	51.20	51.39	1976291
2019-11-08	51.38	51.69	51.31	51.53	1537567
2019-11-11	51.25	51.36	51.16	51.29	1133405
2019-11-12	51.34	51.53	51.21	51.35	6800967
2019-11-13	51.23	51.46	51.12	51.33	1471417
2019-11-14	51.30	51.66	51.23	51.56	1526834
2019-11-15	51.84	52.01	51.67	51.99	2798538
2019-11-18	51.91	52.26	51.63	52.17	1833092
2019-11-19	52.32	52.32	51.94	52.20	2134392
2019-11-20	51.96	52.14	51.48	51.88	2428605
2019-11-21	51.93	52.20	51.74	52.02	1376251
2019-11-22	52.11	52.14	51.81	52.04	1625044
2019-11-25	52.21	52.27	52.09	52.20	2358770
2019-11-26	52.31	52.39	52.12	52.37	2146633
2019-11-27	52.53	52.80	52.45	52.74	3416729
2019-11-29	52.62	52.75	52.51	52.56	2396350
2019-12-02	52.61	52.70	51.75	52.06	4503338
2019-12-03	51.56	52.01	51.30	51.96	3963891
2019-12-04	52.25	52.41	52.08	52.23	4519583
2019-12-05	52.46	52.47	52.11	52.45	3688610
2019-12-06	52.80	52.83	52.63	52.76	5192737
2019-12-09	52.67	53.05	52.54	52.56	3016126
2019-12-10	52.54	52.59	52.24	52.38	6432184
2019-12-11	52.50	52.66	52.42	52.62	1436471
2019-12-12	52.64	53.06	52.40	52.68	2866774
2019-12-13	52.67	52.79	52.34	52.56	2834403
2019-12-16	52.85	53.15	52.85	53.08	5780780
2019-12-17	53.08	53.21	52.94	53.03	3222547
2019-12-18	53.21	53.57	53.15	53.39	1862900
2019-12-19	53.43	53.88	53.43	53.76	1872998
2019-12-20	54.05	54.09	53.65	53.93	3109747
2019-12-23	54.08	54.15	53.76	53.79	3248619
2019-12-24	53.85	53.89	53.74	53.78	891174
2019-12-26	53.85	54.19	53.85	54.19	830231
2019-12-27	54.32	54.35	53.98	54.09	3205061
2019-12-30	54.11	54.11	53.47	53.53	2141308
2019-12-31	53.44	53.70	53.37	53.63	2050095
2020-01-02	53.97	54.26	53.74	54.26	6365149
2020-01-03	53.67	54.20	53.56	53.91	2351385
2020-01-06	53.61	54.67	53.60	54.63	2535880
2020-01-07	54.69	54.91	54.51	54.70	2642767
2020-01-08	54.73	55.37	54.66	55.09	4161180
2020-01-09	55.53	55.56	55.10	55.38	2297293
2020-01-10	55.59	55.59	55.08	55.16	1941803
2020-01-13	55.42	55.71	55.18	55.68	2853998
2020-01-14	55.67	55.79	55.47	55.54	2909613
2020-01-15	55.68	55.92	55.59	55.81	2136763
2020-01-16	56.05	56.24	55.87	56.24	2031599
2020-01-17	56.48	56.70	56.30	56.68	6103855
2020-01-21	56.58	56.73	56.34	56.63	3181953
2020-01-22	56.87	56.91	56.54	56.60	4542797
2020-01-23	56.50	56.53	56.21	56.37	1985754
2020-01-24	56.51	56.51	55.43	55.69	3175781
2020-01-27	54.65	55.03	54.51	54.82	5708759
2020-01-28	55.17	55.68	54.91	55.45	6526647
2020-01-29	55.76	55.76	55.16	55.36	5983914
2020-01-30	54.11	54.83	53.97	54.80	3163224
2020-01-31	54.80	54.80	53.79	53.91	3635632
2020-02-03	54.35	54.81	54.35	54.55	5905758
2020-02-04	54.77	55.15	54.34	55.12	3503988
2020-02-05	55.60	55.65	54.92	55.21	3771654
2020-02-06	55.48	56.00	55.48	55.90	1998143
2020-02-07	55.72	56.06	55.55	55.86	2698613
2020-02-10	55.73	56.20	55.69	56.19	4420509
2020-02-11	56.48	56.56	56.06	56.13	1703261
2020-02-12	56.41	56.94	56.39	56.86	1730212
2020-02-13	56.54	57.09	56.41	56.87	2761565
2020-02-14	56.92	57.03	56.71	56.94	2111747
2020-02-18	56.82	57.43	56.81	57.32	2952909
2020-02-19	57.53	57.75	57.31	57.58	4301848
2020-02-20	57.33	57.38	56.46	56.99	2939039
2020-02-21	56.73	56.82	55.96	56.12	2927374
2020-02-24	54.40	54.78	53.85	54.24	5297521
2020-02-25	54.43	54.66	52.69	52.79	13048917
2020-02-26	53.10	53.76	52.40	52.69	6991531
2020-02-27	51.68	52.41	50.61	50.61	8635559
2020-02-28	49.20	50.85	49.04	50.76	17876433
2020-03-02	51.29	52.52	50.44	52.52	7324434
2020-03-03	52.59	53.21	50.48	50.79	9167600
2020-03-04	51.66	52.65	51.17	52.62	3398109
2020-03-05	51.44	51.76	50.32	50.70	4009242
2020-03-06	49.08	50.08	48.62	49.82	6736426
2020-03-09	46.55	48.20	45.00	46.50	6079966
2020-03-10	48.06	48.89	46.38	48.87	5108072
2020-03-11	47.69	47.93	46.08	46.77	5854673
2020-03-12	43.76	45.39	41.05	42.38	9472174
2020-03-13	45.01	46.25	42.63	46.19	7604703
2020-03-16	39.51	43.69	39.11	40.98	19813537
2020-03-17	41.80	43.46	40.15	42.76	14016562
2020-03-18	40.30	41.69	38.68	41.34	18094970
2020-03-19	41.01	43.52	40.20	42.08	14289273
2020-03-20	42.87	42.92	40.05	40.11	10078080
2020-03-23	40.01	41.17	39.03	40.32	15113853
2020-03-24	42.32	42.80	41.47	42.80	6497910
2020-03-25	42.66	43.95	41.42	42.14	5291385
2020-03-26	42.48	44.73	42.37	44.54	4691052
2020-03-27	43.28	43.94	42.59	42.70	3378111
2020-03-30	43.16	44.47	42.69	44.32	3025593
2020-03-31	44.31	45.04	43.95	44.24	4777180
2020-04-01	42.95	43.45	42.08	42.48	5481183
2020-04-02	42.30	43.29	42.24	43.02	4537246
2020-04-03	42.94	43.11	41.59	42.15	3071775
2020-04-06	43.73	45.17	43.48	44.93	3294998
2020-04-07	46.31	46.45	45.12	45.26	3694323
2020-04-08	45.76	46.44	45.29	46.23	2628222
2020-04-09	46.80	47.06	46.08	46.57	3256452
2020-04-13	46.45	46.73	45.56	46.64	2606243
2020-04-14	47.61	48.35	47.32	48.02	5554172
2020-04-15	47.18	47.97	46.98	47.57	1969199
2020-04-16	47.92	47.92	47.08	47.76	2475845
2020-04-17	48.60	48.60	47.76	48.41	3348453
2020-04-20	47.96	48.56	47.80	47.97	1948599
2020-04-21	47.35	47.44	46.12	46.46	4167713
2020-04-22	47.68	48.06	47.23	47.71	2151689
2020-04-23	47.94	48.63	47.78	48.05	2486899
2020-04-24	47.95	48.69	47.50	48.66	2692999
2020-04-27	49.14	49.30	48.92	49.06	2022355
2020-04-28	49.56	49.56	48.09	48.17	2582980
2020-04-29	49.90	50.96	49.80	50.50	3551572
2020-04-30	50.53	50.85	49.85	50.28	3663144
2020-05-01	49.75	50.31	49.17	49.58	2793533
2020-05-04	49.27	49.94	49.00	49.87	3721946
2020-05-05	50.28	50.70	50.03	50.13	2261485
2020-05-06	50.54	50.63	49.97	49.99	2486093
2020-05-07	50.73	51.12	50.56	50.93	3207195
2020-05-08	51.55	51.93	51.25	51.86	4640755
2020-05-11	51.54	52.25	51.42	51.89	2270011
2020-05-12	52.05	52.14	50.87	50.88	13806478
2020-05-13	50.85	50.99	49.33	50.01	4338817
2020-05-14	49.59	50.55	49.06	50.55	3219782
2020-05-15	50.14	51.25	49.89	51.25	3938609
2020-05-18	51.82	52.61	51.67	52.33	2852415
2020-05-19	52.26	52.93	52.08	52.32	5526798
2020-05-20	53.08	53.90	53.04	53.77	4532936
2020-05-21	54.00	54.18	53.33	53.39	4016269
2020-05-22	53.37	53.80	53.09	53.71	3871294
2020-05-26	54.74	54.79	53.78	53.86	3651128
2020-05-27	53.90	54.24	52.90	54.24	5946614
2020-05-28	53.77	54.60	53.60	53.73	4074495
2020-05-29	53.70	54.17	53.15	54.02	6113453
2020-06-01	53.89	54.72	53.79	54.64	6930215
2020-06-02	54.70	54.88	54.07	54.86	3468633
2020-06-03	55.00	55.21	54.83	55.03	3217019
2020-06-04	54.88	55.11	54.22	54.62	2235316
2020-06-05	54.99	55.90	54.98	55.51	2784270
2020-06-08	55.52	56.59	55.37	56.55	3215990
2020-06-09	56.25	56.67	56.11	56.41	3549179
2020-06-10	56.76	56.80	55.86	56.24	2638090
2020-06-11	54.96	55.34	53.53	53.65	4669205
2020-06-12	54.83	55.03	53.11	54.12	4944221
2020-06-15	53.33	55.18	53.24	54.99	4114351
2020-06-16	56.09	56.11	54.65	55.44	4335558
2020-06-17	55.56	55.93	55.07	55.51	2621709
2020-06-18	55.40	55.73	55.27	55.69	4696358
2020-06-19	56.36	56.36	55.13	55.43	4740415
2020-06-22	55.38	55.63	55.19	55.55	1995825
2020-06-23	55.91	56.48	55.71	55.91	4896999
2020-06-24	55.72	55.85	54.15	54.65	7736167
2020-06-25	54.61	55.01	54.07	54.89	4779411
2020-06-26	54.56	54.61	52.37	52.47	6241409
2020-06-29	52.18	53.44	51.93	53.44	3508384
2020-06-30	53.42	54.20	53.17	54.04	2815900
2020-07-01	54.22	55.59	54.18	55.38	5156578
2020-07-02	55.88	55.97	55.12	55.20	2252755
2020-07-06	55.82	56.39	55.65	56.31	2082200
2020-07-07	56.17	56.98	56.07	56.15	2392342
2020-07-08	56.22	56.75	55.80	56.65	3103659
2020-07-09	56.89	56.95	55.83	56.72	3453747
2020-07-10	56.68	57.74	56.38	57.70	2429116
2020-07-13	58.16	58.42	56.35	56.54	2954688
2020-07-14	55.97	57.16	55.73	57.10	3720069
2020-07-15	57.35	57.67	56.82	57.44	3089179
2020-07-16	56.94	57.62	56.73	57.54	2216683
2020-07-17	57.55	57.58	56.81	57.41	1928862
2020-07-20	57.31	58.23	56.85	58.10	2205297
2020-07-21	58.48	58.53	57.66	57.82	2228124
2020-07-22	57.81	57.93	57.47	57.88	1528737
2020-07-23	57.99	58.13	56.64	56.94	2271197
2020-07-24	56.55	57.03	56.26	56.85	3291876
2020-07-27	57.06	57.32	56.76	57.24	1556189
2020-07-28	57.08	57.29	56.56	56.65	1818104
2020-07-29	56.93	57.33	56.72	57.17	1720805
2020-07-30	56.63	57.43	56.35	57.33	2202209
2020-07-31	58.38	58.38	57.24	58.13	2741736
2020-08-03	58.28	58.35	57.76	58.18	2335698
2020-08-04	58.16	58.56	58.16	58.55	2829284
2020-08-05	58.72	58.81	58.29	58.46	1874222
2020-08-06	58.55	60.06	58.45	60.00	2277213
2020-08-07	59.85	60.88	59.43	59.93	2525946
2020-08-10	59.91	60.46	59.15	59.73	4230288
2020-08-11	59.66	60.02	58.72	58.84	3121577
2020-08-12	59.17	59.91	59.17	59.54	6265954
2020-08-13	59.60	60.27	59.57	59.84	1707267
2020-08-14	59.89	60.01	59.63	59.83	1205195
2020-08-17	60.06	60.06	59.69	59.90	1179408
2020-08-18	60.06	60.63	59.80	60.44	1353247
2020-08-19	60.49	60.94	60.13	60.27	2143560
2020-08-20	60.03	61.09	60.00	61.02	7930614
2020-08-21	60.88	61.07	60.54	60.75	2003242
2020-08-24	61.19	61.76	61.11	61.49	3340646
2020-08-25	61.51	62.18	61.36	62.07	4156201
2020-08-26	62.20	64.26	62.18	64.19	3234539
2020-08-27	64.15	64.15	63.17	63.41	5037180
2020-08-28	63.57	63.66	63.23	63.56	1819344
2020-08-31	63.50	63.69	63.17	63.26	2728451
2020-09-01	63.38	63.94	63.12	63.78	4703021
2020-09-02	64.15	65.34	63.89	65.14	4321674
2020-09-03	64.56	64.71	62.19	62.93	7536922
2020-09-04	62.61	62.96	60.17	61.78	10039942
2020-09-08	60.26	61.02	60.02	60.15	8138764
2020-09-09	60.97	61.45	60.22	60.87	4940817
2020-09-10	61.24	61.70	59.79	59.97	4882441
2020-09-11	60.34	60.51	59.12	59.78	5509027
2020-09-14	60.43	61.13	59.98	60.01	3241631
2020-09-15	60.66	61.37	60.48	61.08	2024049
2020-09-16	61.08	61.56	60.32	60.42	2368700
2020-09-17	59.37	59.84	58.58	59.31	4600520
2020-09-18	59.65	59.68	57.96	58.62	4665396
2020-09-21	57.68	58.12	57.07	57.93	7846079
2020-09-22	58.46	59.17	58.02	59.05	2304638
2020-09-23	59.17	59.29	57.47	57.64	3913303
2020-09-24	57.28	58.29	57.18	57.75	2944856
2020-09-25	57.68	58.72	57.23	58.52	1879936
2020-09-28	59.40	59.51	58.85	59.30	2016832
2020-09-29	59.37	59.60	59.03	59.36	3249193
2020-09-30	59.42	60.00	59.07	59.40	2884050
2020-10-01	59.89	60.39	59.80	60.25	7536761
2020-10-02	59.28	59.90	58.82	59.06	3320305
2020-10-05	59.43	60.06	59.35	60.03	2122201
2020-10-06	59.75	60.07	58.67	58.77	2198661
2020-10-07	59.28	59.38	58.65	59.20	2063392
2020-10-08	59.51	60.00	59.51	59.97	1352517
2020-10-09	60.28	60.41	60.08	60.33	1838294
2020-10-12	61.22	62.58	60.99	61.92	3935586
2020-10-13	62.24	62.31	61.69	61.98	2581856
2020-10-14	62.24	62.29	61.06	61.24	1999759
2020-10-15	60.51	60.91	60.25	60.77	1700214
2020-10-16	61.17	61.40	60.69	60.78	2932171
2020-10-19	61.00	61.20	59.47	59.69	3320795
2020-10-20	59.82	60.64	59.57	60.12	4365085
2020-10-21	60.86	61.70	60.71	61.13	3262306
2020-10-22	61.33	61.67	60.72	61.53	2493066
2020-10-23	61.74	62.13	61.28	62.11	1839902
2020-10-26	61.57	61.86	60.18	60.75	2771493
2020-10-27	60.99	61.31	60.64	61.14	1582112
2020-10-28	60.07	60.14	58.66	58.74	4236449
2020-10-29	59.44	60.79	59.15	60.22	3172884
2020-10-30	60.37	60.73	58.57	59.20	3420985
2020-11-02	59.63	60.17	58.68	59.17	3668573
2020-11-03	59.63	60.57	59.41	60.05	3494529
2020-11-04	61.73	63.11	61.63	62.64	4571252
2020-11-05	63.71	64.29	63.26	63.85	3258118
2020-11-06	63.89	63.89	63.01	63.70	5735267
2020-11-09	64.66	64.85	63.12	63.16	6021902
2020-11-10	62.46	63.16	61.86	62.96	12894017
2020-11-11	63.40	63.61	63.20	63.53	5063071
2020-11-12	63.49	63.84	62.94	63.17	7035879
2020-11-13	63.63	64.21	63.27	64.11	1661319
2020-11-16	64.13	64.60	64.09	64.52	4772285
2020-11-17	64.22	64.60	63.97	64.29	3483093
2020-11-18	64.25	64.43	63.63	63.64	2470197
2020-11-19	63.37	64.17	63.28	64.03	3390683
2020-11-20	64.08	64.36	63.87	63.88	1876334
2020-11-23	64.11	64.24	63.28	63.91	2190885
2020-11-24	64.08	65.28	64.03	65.22	2180413
2020-11-25	65.35	65.36	64.64	65.21	1693351
2020-11-27	65.52	65.84	65.30	65.63	1229925
2020-11-30	65.48	65.48	64.72	65.40	3617262
2020-12-01	65.82	67.05	65.74	66.60	3888973
2020-12-02	66.51	67.42	66.19	67.22	2381010
2020-12-03	67.15	67.46	66.79	66.92	2129395
2020-12-04	66.92	67.12	66.77	66.98	1997035
2020-12-07	66.92	67.59	66.80	67.40	1981886
2020-12-08	67.33	67.39	66.79	67.30	1712778
2020-12-09	67.39	67.81	66.06	66.50	5494671
2020-12-10	66.13	66.65	65.50	66.54	2287661
2020-12-11	66.44	67.04	66.35	66.94	2668268
2020-12-14	67.12	67.60	66.68	66.73	2622942
2020-12-15	67.06	67.28	66.41	67.28	1604248
2020-12-16	67.39	67.45	66.96	67.22	3249333
2020-12-17	67.47	67.62	66.90	67.05	2437564
2020-12-18	67.21	67.33	66.58	67.00	4397842
2020-12-21	66.21	66.55	65.42	66.43	4508731
2020-12-22	66.43	66.43	65.41	65.81	2041988
2020-12-23	66.04	66.65	65.87	66.19	1671244
2020-12-24	66.26	66.53	66.04	66.26	859714
2020-12-28	66.80	67.55	66.59	67.45	2806642
2020-12-29	67.61	67.73	67.31	67.39	1502000
2020-12-30	67.65	67.65	66.90	66.94	2151835
2020-12-31	66.86	67.59	66.86	67.48	2274156
2021-01-04	67.75	67.79	65.68	66.48	4456871
2021-01-05	66.32	66.90	66.25	66.72	2184630
2021-01-06	65.69	66.85	65.48	66.40	3904468
2021-01-07	66.70	67.60	66.59	67.28	2202607
2021-01-08	67.31	67.54	66.68	67.49	4993120
2021-01-11	66.51	66.89	66.15	66.29	2203086
2021-01-12	66.19	66.51	64.86	65.22	14316783
2021-01-13	65.19	65.77	65.00	65.45	3685295
2021-01-14	65.57	65.82	64.98	65.08	2543319
2021-01-15	65.09	65.60	64.79	65.29	4829003
2021-01-19	65.74	66.63	65.32	66.47	4431471
2021-01-20	67.80	68.87	67.58	68.56	4614855
2021-01-21	68.85	69.20	68.63	68.81	2394083
2021-01-22	68.74	69.10	68.58	68.84	1979405
2021-01-25	69.29	69.61	68.32	69.24	4084483
2021-01-26	69.17	70.30	69.17	70.18	3038265
2021-01-27	69.58	69.77	67.44	67.91	7709684
2021-01-28	68.52	69.37	68.12	68.15	6688226
2021-01-29	67.73	67.87	66.44	66.88	4555244
2021-02-01	67.47	68.43	66.94	68.13	3135074
2021-02-02	68.58	69.54	68.45	69.17	2010315
2021-02-03	70.27	70.68	69.66	70.10	2848262
2021-02-04	70.23	70.53	69.83	70.52	2640010
2021-02-05	70.91	71.50	70.90	71.41	1849379
2021-02-08	71.75	71.83	71.14	71.69	5200997
2021-02-09	71.51	72.31	71.39	71.93	6044268
2021-02-10	72.58	72.83	71.60	72.61	2494534
2021-02-11	72.76	72.76	72.06	72.69	1860102
2021-02-12	72.60	73.09	72.54	73.00	1573927
2021-02-16	73.00	73.85	73.00	73.35	1996997
2021-02-17	72.92	73.62	72.79	73.56	1976545
2021-02-18	73.06	73.49	72.66	73.20	2019895
2021-02-19	73.41	73.41	72.38	72.48	2500036
2021-02-22	71.79	72.86	71.74	72.19	2168062
2021-02-23	71.54	73.00	70.50	72.75	4639162
2021-02-24	72.01	73.06	71.80	72.88	4004605
2021-02-25	72.91	73.45	71.02	71.29	5492609
2021-02-26	71.69	72.88	71.05	71.57	5379385
2021-03-01	72.52	73.60	72.22	73.40	4196107
2021-03-02	73.42	73.87	72.81	72.86	4647775
2021-03-03	72.77	73.10	71.64	71.82	4724266
2021-03-04	71.81	73.15	70.81	71.69	8581055
2021-03-05	72.30	73.59	71.39	73.37	11937347
2021-03-08	73.43	73.87	72.34	72.39	8331951
2021-03-09	73.55	73.83	73.01	73.20	8758085
2021-03-10	74.11	74.11	73.13	73.51	5704604
2021-03-11	74.23	75.36	74.07	74.90	3257114
2021-03-12	74.30	74.79	74.04	74.69	3106589
2021-03-15	74.88	75.27	74.54	75.22	3338970
2021-03-16	75.65	76.60	75.42	76.01	3802789
2021-03-17	75.43	76.31	74.74	76.02	4617234
2021-03-18	75.10	75.79	74.68	74.76	5529937
2021-03-19	74.88	75.80	74.79	75.28	9243529
2021-03-22	75.49	76.42	75.14	75.91	5225780
2021-03-23	75.83	76.26	75.23	75.35	4294871
2021-03-24	75.35	75.35	73.43	73.45	4263531
2021-03-25	73.04	73.64	72.52	73.09	3846233
2021-03-26	73.13	73.33	71.02	72.29	4204567
2021-03-29	72.27	73.31	72.04	73.03	4274016
2021-03-30	73.03	73.19	72.71	73.03	2660531
2021-03-31	73.33	73.77	73.05	73.32	3857374
2021-04-01	73.98	74.63	73.98	74.58	4549730
2021-04-05	74.94	76.26	74.94	76.15	3969963
2021-04-06	76.13	76.57	75.97	76.34	2523533
2021-04-07	76.36	77.01	76.36	76.93	2347756
2021-04-08	77.33	77.39	76.69	76.94	2891595
2021-04-09	76.64	76.98	76.36	76.92	2324233
2021-04-12	76.70	76.74	76.26	76.61	2234293
2021-04-13	76.83	77.16	76.60	76.71	2891100
2021-04-14	76.64	76.67	75.76	75.92	3939183
2021-04-15	76.44	77.10	76.33	76.89	4523465
2021-04-16	77.10	77.14	76.55	76.84	3378437
2021-04-19	76.64	77.06	76.01	76.41	3188379
2021-04-20	76.27	76.47	75.43	76.00	3535193
2021-04-21	75.56	76.15	75.09	76.13	7034082
2021-04-22	76.31	76.47	75.29	75.57	3533007
2021-04-23	75.90	76.67	75.74	76.45	2741891
2021-04-26	76.61	76.75	76.42	76.61	2767131
2021-04-27	76.73	76.87	76.21	76.30	4684881
2021-04-28	77.34	77.85	76.93	77.00	3355435
2021-04-29	78.81	79.22	78.25	79.13	4816238
2021-04-30	78.15	78.41	77.92	78.05	3819517
2021-05-03	78.36	78.45	77.55	77.64	3861572
2021-05-04	77.21	77.45	75.81	76.94	6848754
2021-05-05	77.41	77.45	76.65	76.79	2727635
2021-05-06	76.70	77.71	76.58	77.69	5321684
2021-05-07	78.27	78.65	77.90	78.28	3636572
2021-05-10	77.89	77.92	76.73	76.78	4043510
2021-05-11	75.65	76.75	75.56	76.56	9642139
2021-05-12	75.62	76.08	74.84	75.06	5624986
2021-05-13	75.53	76.26	75.13	75.60	7711883
2021-05-14	76.28	77.25	76.15	77.09	3257041
2021-05-17	77.07	77.13	75.98	76.48	3006248
2021-05-18	76.47	76.71	75.68	75.70	2438237
2021-05-19	74.61	75.87	74.54	75.82	4936818
2021-05-20	76.20	77.29	76.02	77.12	3504520
2021-05-21	77.48	77.50	76.82	76.86	4451992
2021-05-24	77.44	78.46	77.29	78.26	3020104
2021-05-25	78.68	78.79	78.08	78.24	3079284
2021-05-26	78.47	79.08	78.31	78.75	4644900
2021-05-27	78.85	79.24	78.72	79.05	4462105
2021-05-28	79.27	79.30	78.71	78.79	2834360
2021-06-01	79.08	79.22	78.46	78.84	3301380
2021-06-02	78.99	79.10	78.21	78.60	2782046
2021-06-03	78.05	78.29	77.59	78.07	2812379
2021-06-04	78.39	79.30	78.27	79.19	2333173
2021-06-07	79.06	79.64	78.98	79.60	3321132
2021-06-08	79.82	79.82	78.98	79.37	3325184
2021-06-09	79.73	79.86	79.25	79.29	5167954
2021-06-10	79.37	79.85	79.08	79.72	2470513
2021-06-11	79.84	79.86	79.44	79.81	3729117
2021-06-14	79.87	80.36	79.64	80.34	2733226
2021-06-15	80.41	80.55	79.74	79.88	3085737
2021-06-16	80.04	80.04	78.51	79.18	4692179
2021-06-17	79.07	79.97	79.04	79.51	4556348
2021-06-18	79.16	79.24	78.46	78.44	6194786
2021-06-21	78.62	79.26	78.28	79.20	3274376
2021-06-22	79.28	79.99	79.05	79.88	4690387
2021-06-23	79.81	80.22	79.74	79.80	4669040
2021-06-24	80.18	80.59	80.13	80.55	3430936
2021-06-25	80.53	80.74	80.38	80.65	5843445
2021-06-28	80.84	81.66	80.59	81.56	3553948
2021-06-29	81.57	81.65	80.90	81.12	4272919
2021-06-30	81.05	81.19	80.68	80.97	2533727
2021-07-01	80.87	81.68	80.85	81.57	5227734
2021-07-02	81.87	82.26	81.74	82.14	4347547
2021-07-06	82.28	82.39	81.19	81.94	3829492
2021-07-07	82.32	82.32	81.63	81.82	3651770
2021-07-08	80.77	81.29	80.52	80.92	5236971
2021-07-09	80.95	81.76	80.94	81.64	2914379
2021-07-12	81.81	82.26	81.50	82.22	3568668
2021-07-13	82.14	82.65	81.93	82.01	3979144
2021-07-14	82.48	82.54	81.86	81.95	3459600
2021-07-15	82.05	82.05	81.03	81.37	4500540
2021-07-16	81.49	81.72	80.76	80.86	3509286
2021-07-19	80.21	80.22	79.26	79.63	6897181
2021-07-20	79.90	80.83	79.48	80.53	4111822
2021-07-21	80.60	81.21	80.56	81.20	2612944
2021-07-22	81.19	81.50	80.82	81.48	2254845
2021-07-23	82.43	83.73	82.07	83.50	3872537
2021-07-26	83.40	83.96	83.27	83.93	3189822
2021-07-27	83.83	83.91	82.32	82.93	4857692
2021-07-28	83.81	84.18	83.20	83.58	7295324
2021-07-29	83.04	83.32	82.64	82.68	5291288
2021-07-30	82.17	82.94	82.03	82.40	2999598
2021-08-02	82.75	82.83	82.06	82.21	3988317
2021-08-03	82.24	82.25	80.91	81.84	4860485
2021-08-04	81.96	82.27	81.59	82.07	3864613
2021-08-05	82.31	82.84	82.11	82.82	2261344
2021-08-06	82.65	83.05	82.61	82.82	2764354
2021-08-09	82.81	82.82	82.39	82.67	2367789
2021-08-10	82.75	82.92	82.47	82.83	6254449
2021-08-11	82.99	83.09	82.68	82.99	2457566
2021-08-12	82.90	83.18	82.47	83.14	2269033
2021-08-13	83.35	83.45	83.13	83.19	2144569
2021-08-16	82.90	83.35	82.25	83.33	3483284
2021-08-17	82.79	83.13	82.10	82.64	5941469
2021-08-18	82.45	82.92	81.96	82.01	3041401
2021-08-19	81.50	82.39	81.42	82.02	4409939
2021-08-20	82.00	82.86	81.83	82.73	4143389
2021-08-23	82.84	84.08	82.84	83.73	3062270
2021-08-24	83.91	84.33	83.73	84.00	3132684
2021-08-25	84.03	84.32	83.85	84.13	3835074
2021-08-26	84.07	84.20	83.40	83.40	3279808
2021-08-27	83.59	84.86	83.43	84.72	3437150
2021-08-30	84.70	85.48	84.42	85.30	2734660
2021-08-31	85.27	85.81	85.17	85.62	6091008
2021-09-01	85.76	86.36	85.75	86.05	3723203
2021-09-02	86.12	86.24	85.32	85.47	3229914
2021-09-03	85.34	85.62	85.11	85.47	2798989
2021-09-07	85.47	85.83	85.27	85.67	4117488
2021-09-08	85.52	85.76	84.95	85.23	3808544
2021-09-09	85.08	85.36	84.68	84.81	4114455
2021-09-10	85.13	85.26	84.22	84.26	5103403
2021-09-13	84.82	84.89	84.05	84.47	5291595
2021-09-14	84.69	84.79	83.60	83.74	5467608
2021-09-15	83.72	84.30	83.02	84.15	4996783
2021-09-16	84.04	84.33	83.47	84.07	3856583
2021-09-17	83.84	84.03	82.78	83.00	9970610
2021-09-20	81.92	82.04	80.31	81.33	8942938
2021-09-21	81.88	82.13	80.93	80.99	6469711
2021-09-22	80.74	81.38	80.59	80.95	6815506
2021-09-23	81.31	82.18	81.17	81.78	3989462
2021-09-24	81.41	82.61	81.30	82.45	4402089
2021-09-27	82.01	82.68	81.76	82.44	3459668
2021-09-28	81.61	81.81	80.31	80.43	8982569
2021-09-29	80.82	81.29	80.25	80.36	5467137
2021-09-30	80.61	80.95	80.10	80.11	10771375
2021-10-01	80.53	81.83	80.17	81.46	7308687
2021-10-04	80.90	80.95	79.08	79.70	9449006
2021-10-05	79.98	81.32	79.91	80.89	3316137
2021-10-06	80.08	81.09	79.73	81.03	6600119
2021-10-07	81.72	82.15	81.32	81.38	4263949
2021-10-08	81.53	81.64	80.88	80.98	2732586
2021-10-11	80.64	80.95	79.73	79.76	3590064
2021-10-12	79.77	79.84	78.74	79.02	7990704
2021-10-13	79.52	79.65	78.90	79.39	4693758
2021-10-14	80.13	80.64	79.96	80.51	3614662
2021-10-15	80.78	80.80	80.20	80.32	3100385
2021-10-18	80.22	80.96	80.06	80.94	2975407
2021-10-19	81.36	81.73	81.16	81.72	2460257
2021-10-20	81.91	82.11	81.60	81.88	2934606
2021-10-21	81.85	82.16	81.56	82.12	2681176
2021-10-22	80.88	81.20	79.98	80.38	3130971
2021-10-25	80.14	80.73	79.69	80.73	3225245
2021-10-26	81.07	81.17	79.63	80.01	6559480
2021-10-27	79.89	80.61	79.69	79.79	5845362
2021-10-28	79.85	80.52	79.35	80.05	3589067
2021-10-29	79.87	80.44	79.76	80.30	2845097
2021-11-01	80.58	81.06	80.21	80.43	4124601
2021-11-02	80.64	80.78	79.98	80.44	3982100
2021-11-03	80.00	80.76	79.76	80.73	2834110
2021-11-04	80.98	81.42	80.68	81.05	6281938
2021-11-05	81.76	82.35	81.61	81.70	3237476
2021-11-08	82.11	82.11	81.26	81.34	3171712
2021-11-09	81.52	81.67	80.75	81.14	3921034
2021-11-10	80.73	81.02	79.91	80.22	4074378
2021-11-11	80.23	80.52	80.02	80.06	2046923
2021-11-12	80.46	81.30	80.16	81.23	3240215
2021-11-15	81.46	81.91	81.25	81.46	2319256
2021-11-16	81.29	81.44	80.80	80.85	2383216
2021-11-17	80.84	81.02	80.44	80.54	7330265
2021-11-18	80.35	80.37	79.63	79.96	3335907
2021-11-19	80.29	80.48	79.57	79.69	6857667
2021-11-22	79.80	80.00	78.71	78.72	4517686
2021-11-23	78.57	78.93	77.95	78.51	5081021
2021-11-24	78.30	78.73	77.90	78.62	4243342
2021-11-26	77.86	77.87	77.11	77.18	4963010
2021-11-29	78.05	78.20	77.38	77.84	6518660
2021-11-30	77.53	77.53	75.29	75.37	10423911
2021-12-01	76.45	76.66	73.59	73.63	9392412
2021-12-02	73.91	75.18	73.76	74.87	7579154
2021-12-03	75.23	75.36	73.73	74.70	8986863
2021-12-06	75.12	76.12	74.83	75.93	7739219
2021-12-07	76.73	77.08	76.48	76.71	4549221
2021-12-08	76.92	77.47	76.65	77.27	9484401
2021-12-09	77.05	77.50	76.48	76.66	4065804
2021-12-10	77.13	77.28	76.12	76.70	4255379
2021-12-13	76.61	76.95	76.07	76.30	4980811
2021-12-14	75.43	76.24	75.33	76.10	7010607
2021-12-15	75.92	76.99	74.91	76.90	6693162
2021-12-16	77.08	77.69	76.55	76.79	7365334
2021-12-17	76.29	77.08	75.82	76.32	9932351
2021-12-20	75.56	75.84	75.08	75.79	4487127
2021-12-21	76.15	77.33	75.98	77.23	5198177
2021-12-22	77.06	77.63	76.90	77.42	3266966
2021-12-23	77.52	78.37	77.48	78.11	2383458
2021-12-27	78.35	79.05	78.34	78.87	2667643
2021-12-28	78.96	79.55	78.72	78.83	3214722
2021-12-29	78.87	79.07	78.19	78.44	3775702
2021-12-30	78.63	79.19	78.61	78.77	4483541
2021-12-31	78.57	78.87	77.66	77.68	5689093
2022-01-03	77.86	78.51	77.80	78.22	11984807
2022-01-04	78.53	78.73	77.62	78.05	11729065
2022-01-05	78.06	78.44	76.07	76.09	19325639
2022-01-06	76.13	77.38	75.89	76.43	14641289
2022-01-07	76.43	76.96	76.15	76.44	7882807
2022-01-10	75.71	75.98	74.23	75.96	9446086
2022-01-11	75.89	76.92	75.49	76.91	6813372
2022-01-12	77.19	77.44	76.63	77.01	5666206
2022-01-13	77.20	77.37	76.08	76.21	6354091
2022-01-14	75.54	76.62	75.54	76.56	6608785
2022-01-18	76.50	76.62	75.48	75.63	5902992
2022-01-19	75.85	76.67	75.45	75.50	6647004
2022-01-20	75.94	76.83	74.67	74.75	7335372
2022-01-21	73.78	74.20	72.19	72.22	14330921
2022-01-24	71.10	72.84	69.48	72.75	18812744
2022-01-25	71.54	72.22	70.62	71.26	9180322
2022-01-26	72.35	72.35	69.51	70.22	12983057
2022-01-27	70.72	71.75	70.18	70.30	9541540
2022-01-28	70.47	72.33	70.20	72.31	6249465
2022-01-31	72.30	74.00	71.82	73.95	6105893
2022-02-01	74.00	74.69	73.38	74.59	6284117
2022-02-02	76.57	76.57	75.26	76.08	5357318
2022-02-03	71.70	72.49	70.85	70.99	9281059
2022-02-04	70.72	71.76	69.98	71.17	6675822
2022-02-07	71.35	71.40	69.76	69.93	4843454
2022-02-08	69.66	70.15	69.36	69.90	6073936
2022-02-09	70.71	71.89	70.64	71.87	6325605
2022-02-10	70.88	72.11	70.52	70.84	6571635
2022-02-11	70.80	71.19	69.06	69.31	7358850
2022-02-14	69.23	69.76	68.78	69.32	5342638
2022-02-15	70.06	70.33	69.70	70.29	4291904
2022-02-16	69.36	69.95	68.95	69.80	4556385
2022-02-17	69.22	69.36	67.90	67.94	7516684
2022-02-18	68.14	68.59	67.21	67.41	7513380
2022-02-22	67.06	67.80	66.25	66.72	8859527
2022-02-23	67.16	67.32	65.55	65.60	6548941
2022-02-24	64.07	67.58	64.03	67.44	10993424
2022-02-25	67.58	68.63	67.13	68.53	7187136
2022-02-28	67.70	68.87	67.62	68.45	8388765
2022-03-01	68.14	68.58	67.21	67.59	6151272
2022-03-02	67.78	68.44	67.36	68.17	7782522
2022-03-03	68.66	68.78	67.18	67.46	6528205
2022-03-04	67.09	67.38	66.19	66.49	6324990
2022-03-07	66.39	66.39	64.24	64.28	7726783
2022-03-08	64.19	65.81	63.69	64.12	10154054
2022-03-09	65.63	66.26	65.38	66.04	6776030
2022-03-10	65.15	65.75	64.85	65.55	5783610
2022-03-11	65.97	66.05	64.29	64.37	4982589
2022-03-14	64.36	65.05	63.49	63.62	6999104
2022-03-15	64.10	64.95	63.75	64.84	6259300
2022-03-16	65.40	66.65	64.86	66.63	6621778
2022-03-17	66.41	67.35	66.17	67.35	5120694
2022-03-18	67.10	68.31	66.89	68.06	8622240
2022-03-21	67.78	67.92	66.74	67.42	6153917
2022-03-22	67.52	69.05	67.48	68.68	4462394
2022-03-23	68.18	68.62	67.74	67.74	5143173
2022-03-24	68.17	68.87	67.93	68.85	4300687
2022-03-25	69.03	69.39	68.41	69.18	3860651
2022-03-28	69.10	69.41	68.40	69.40	2914362
2022-03-29	69.98	70.81	69.82	70.61	6935132
2022-03-30	70.33	70.61	69.85	70.11	4664587
2022-03-31	70.10	70.10	68.76	68.78	4784858
2022-04-01	69.11	69.33	68.73	69.29	4019004
2022-04-04	69.72	71.28	69.72	71.20	5201350
2022-04-05	71.23	71.57	70.12	70.29	3991280
2022-04-06	69.52	69.70	68.53	68.98	5011002
2022-04-07	68.87	69.03	67.41	68.38	4387201
2022-04-08	68.24	68.67	67.71	68.08	3827915
2022-04-11	67.63	68.26	67.11	67.20	5361016
2022-04-12	67.93	68.19	66.32	66.65	8250336
2022-04-13	66.55	67.90	66.45	67.63	6185914
2022-04-14	67.84	67.84	66.44	66.48	4718695
2022-04-18	66.44	66.76	65.68	66.26	6386390
2022-04-19	66.08	67.76	65.94	67.58	4526218
2022-04-20	66.36	66.38	64.34	64.65	9530509
2022-04-21	64.84	65.25	62.63	62.81	8232068
2022-04-22	62.82	62.97	61.21	61.32	9702046
2022-04-25	61.20	62.19	60.82	62.16	13360404
2022-04-26	61.74	61.74	60.09	60.12	9913139
2022-04-27	59.26	59.92	58.43	58.78	17372401
2022-04-28	60.82	61.51	59.33	61.13	11270863
2022-04-29	60.74	61.48	58.97	59.06	9692787
2022-05-02	59.18	60.74	59.06	60.69	11094738
2022-05-03	60.53	61.40	60.08	60.85	8362104
2022-05-04	60.58	63.09	60.01	62.94	9761106
2022-05-05	62.19	62.43	60.00	60.62	9109632
2022-05-06	60.15	60.32	58.92	59.37	9318610
2022-05-09	58.55	59.07	57.60	57.83	11949120
2022-05-10	58.75	59.16	57.56	58.09	9632988
2022-05-11	57.87	59.05	56.95	57.04	15059730
2022-05-12	56.57	58.38	56.28	57.66	16809343
2022-05-13	57.84	59.32	57.77	59.01	5895433
2022-05-16	58.67	59.32	58.49	58.63	6900848
2022-05-17	59.52	59.95	59.08	59.91	10529968
2022-05-18	59.23	59.51	57.78	57.95	9766383
2022-05-19	57.72	58.55	57.65	57.87	8299192
2022-05-20	58.58	58.81	56.64	58.02	8785184
2022-05-23	58.48	58.98	57.69	58.89	9217024
2022-05-24	56.91	57.03	55.68	56.80	8468809
2022-05-25	56.61	57.82	56.55	57.56	5346177
2022-05-26	57.70	59.14	57.68	58.96	4975160
2022-05-27	59.24	60.24	59.10	60.22	5187117
2022-05-31	60.10	60.79	59.58	60.18	7167818
2022-06-01	60.65	60.99	59.26	59.49	6233030
2022-06-02	59.42	61.01	59.27	60.94	7218651
2022-06-03	60.32	60.49	59.45	59.62	4498543
2022-06-06	60.28	60.54	59.51	59.92	4689147
2022-06-07	59.35	60.41	59.21	60.35	3251506
2022-06-08	60.13	61.04	60.08	60.19	3947497
2022-06-09	59.87	60.27	58.29	58.34	4422197
2022-06-10	57.47	57.63	56.61	56.71	6654131
2022-06-13	55.32	55.59	53.88	54.03	7046529
2022-06-14	54.37	54.57	53.43	53.88	4388412
2022-06-15	54.47	55.81	54.11	55.09	7353282
2022-06-16	53.89	54.17	52.74	53.08	6917880
2022-06-17	53.28	54.27	52.87	53.71	11930228
2022-06-21	54.47	54.88	53.97	54.09	4110020
2022-06-22	53.83	54.98	53.73	54.18	6471997
2022-06-23	54.46	54.99	53.96	54.85	6001331
2022-06-24	55.28	56.94	55.27	56.94	8894605
2022-06-27	57.06	57.11	56.14	56.40	3790214
2022-06-28	56.58	57.00	54.74	54.76	4804990
2022-06-29	54.91	55.17	54.34	54.93	3939069
2022-06-30	54.36	55.09	53.49	54.27	4901666
2022-07-01	54.08	54.89	53.71	54.82	4400436
2022-07-05	54.13	56.12	53.61	56.09	4237414
2022-07-06	56.09	56.55	55.49	56.10	4234945
2022-07-07	56.27	57.21	56.12	56.98	3297224
2022-07-08	56.45	57.13	56.17	56.71	2566941
2022-07-11	56.02	56.08	54.89	54.99	3350748
2022-07-12	55.19	55.68	54.75	54.96	4103543
2022-07-13	54.12	55.11	54.05	54.71	4923971
2022-07-14	54.03	54.27	53.41	54.02	4174009
2022-07-15	54.58	55.43	54.36	55.41	4048173
2022-07-18	55.80	56.24	54.98	55.13	3790886
2022-07-19	55.88	57.16	55.76	57.09	3235786
2022-07-20	57.36	58.34	57.00	58.03	5639620
2022-07-21	57.53	58.00	56.77	58.00	6391025
2022-07-22	56.73	57.37	55.62	55.99	3765866
2022-07-25	56.05	56.41	55.41	55.80	2894455
2022-07-26	55.47	55.47	54.52	54.68	4278036
2022-07-27	55.60	57.30	55.48	56.99	4802153
2022-07-28	55.94	56.35	55.24	56.34	4808906
2022-07-29	55.86	56.49	55.52	56.37	5980995
2022-08-01	55.95	56.87	55.58	56.29	3758165
2022-08-02	55.94	56.88	55.88	56.20	4688509
2022-08-03	56.42	57.73	56.32	57.55	4331687
2022-08-04	57.40	58.09	57.27	57.80	3261797
2022-08-05	56.69	57.44	56.58	57.09	3421891
2022-08-08	57.43	58.56	57.34	57.42	3962699
2022-08-09	57.27	57.27	56.58	56.86	2718193
2022-08-10	58.18	58.75	57.98	58.46	3338752
2022-08-11	59.16	59.75	58.41	58.52	3001745
2022-08-12	59.15	59.57	58.84	59.56	2779417
2022-08-15	59.28	59.91	59.18	59.77	2623812
2022-08-16	59.48	60.24	59.20	59.89	2471343
2022-08-17	59.13	59.36	58.61	58.73	4400974
2022-08-18	58.63	58.88	58.09	58.64	2416970
2022-08-19	58.11	58.19	57.43	57.69	3337908
2022-08-22	56.94	56.94	55.92	56.04	3312535
2022-08-23	55.88	56.28	55.47	55.56	5294766
2022-08-24	55.39	56.30	55.30	55.89	4279014
2022-08-25	56.11	57.01	56.05	56.98	2492086
2022-08-26	56.82	57.23	55.14	55.16	5293844
2022-08-29	54.77	55.39	54.68	54.73	3620831
2022-08-30	54.94	55.17	53.89	54.25	3754554
2022-08-31	55.30	55.54	54.37	54.38	5491369
2022-09-01	54.24	54.93	53.87	54.88	6217352
2022-09-02	55.22	55.26	53.63	53.84	5575710
2022-09-06	53.81	53.88	52.81	53.17	9949956
2022-09-07	53.12	54.34	53.11	54.24	7466675
2022-09-08	53.72	54.37	53.45	54.11	11092446
2022-09-09	54.51	55.69	54.51	55.62	9515752
2022-09-12	55.72	56.24	55.46	55.91	4837240
2022-09-13	54.31	54.43	52.69	52.84	7053160
2022-09-14	53.00	53.05	52.18	52.93	7515169
2022-09-15	52.71	53.56	52.50	52.70	6948604
2022-09-16	52.29	52.35	51.70	52.03	10953483
2022-09-19	51.72	52.33	51.57	52.33	7144482
2022-09-20	51.78	52.12	51.36	51.52	5358409
2022-09-21	51.65	52.03	50.24	50.26	6596000
2022-09-22	50.06	50.52	49.86	50.08	6186214
2022-09-23	49.64	49.70	48.52	49.11	7014330
2022-09-26	48.89	49.37	48.19	48.31	6194055
2022-09-27	48.81	49.14	47.80	48.05	6616878
2022-09-28	48.19	49.88	48.17	49.69	7825425
2022-09-29	49.16	49.16	48.04	48.48	6384682
2022-09-30	48.48	49.23	47.86	47.89	6277411
2022-10-03	48.44	49.48	48.30	49.23	5783699
2022-10-04	49.87	50.76	49.86	50.74	8840115
2022-10-05	49.95	50.58	49.27	50.35	5179814
2022-10-06	50.16	50.75	49.90	50.08	6508742
2022-10-07	49.44	49.61	48.50	48.73	4890313
2022-10-10	48.89	49.13	48.18	48.60	4930961
2022-10-11	48.29	48.56	47.43	47.69	7811720
2022-10-12	47.72	48.01	47.41	47.63	5351775
2022-10-13	46.65	48.98	46.47	48.78	10305338
2022-10-14	49.17	49.37	47.88	47.98	8173321
2022-10-17	48.80	49.62	48.76	49.30	6105204
2022-10-18	50.37	50.49	49.23	49.67	5524044
2022-10-19	49.78	50.43	49.42	49.71	11117533
2022-10-20	49.83	50.81	49.68	49.83	6788857
2022-10-21	49.03	50.20	48.86	50.15	7086691
2022-10-24	50.29	50.77	49.69	50.50	6334649
2022-10-25	50.74	51.95	50.73	51.84	4684382
2022-10-26	50.58	51.39	50.12	50.20	5785977
2022-10-27	48.40	49.02	47.79	47.82	6867807
2022-10-28	48.05	49.07	47.94	49.03	8235219
2022-10-31	48.67	48.86	47.93	48.21	7609363
2022-11-01	48.84	49.15	47.87	47.90	4956890
2022-11-02	47.84	48.32	46.53	46.55	10548837
2022-11-03	46.05	46.15	45.36	45.41	11167517
2022-11-04	45.93	46.15	44.86	45.72	6621203
2022-11-07	46.23	46.57	45.90	46.54	7202249
2022-11-08	46.43	47.11	45.95	46.59	8272960
2022-11-09	46.41	46.70	45.90	45.96	7028639
2022-11-10	47.81	48.81	47.35	48.74	8306183
2022-11-11	48.72	50.22	48.70	50.02	9255252
2022-11-14	49.66	50.56	49.61	49.82	5432301
2022-11-15	50.79	51.20	49.85	50.56	8965496
2022-11-16	50.27	50.42	49.85	50.06	5374065
2022-11-17	49.10	49.98	48.91	49.68	7109632
2022-11-18	50.09	50.20	49.26	49.53	4049341
2022-11-21	49.66	49.86	48.93	49.12	3202536
2022-11-22	49.21	49.90	48.84	49.85	5479257
2022-11-23	49.77	50.59	49.77	50.48	4605817
2022-11-25	50.18	50.45	50.14	50.20	1895782
2022-11-28	49.91	50.21	49.28	49.40	3680298
2022-11-29	49.43	49.55	48.97	49.42	3823064
2022-11-30	49.31	51.53	49.16	51.51	10313915
2022-12-01	51.61	52.19	51.42	51.81	6604261
2022-12-02	50.96	52.08	50.96	51.94	4402212
2022-12-05	51.53	52.09	50.97	51.12	4033220
2022-12-06	50.95	51.02	49.47	49.65	5810986
2022-12-07	49.51	49.80	49.10	49.40	4700897
2022-12-08	49.63	49.76	49.14	49.30	5180760
2022-12-09	49.29	49.98	49.04	49.44	6324987
2022-12-12	49.44	49.84	49.09	49.83	5129671
2022-12-13	51.65	52.07	50.30	50.67	9909660
2022-12-14	50.00	50.84	49.47	50.01	10321562
2022-12-15	49.11	49.30	47.84	48.06	9817271
2022-12-16	48.15	48.49	47.77	47.93	8563454
2022-12-19	47.69	47.79	46.68	46.81	5688212
2022-12-20	46.63	47.23	46.48	47.13	5743839
2022-12-21	47.30	47.98	47.13	47.75	5863252
2022-12-22	47.26	47.37	46.48	47.34	4384277
2022-12-23	47.15	47.82	47.06	47.80	3845538
2022-12-27	47.65	47.75	47.06	47.37	3905716
2022-12-28	47.20	47.63	46.67	46.68	6047789
2022-12-29	47.11	48.16	47.02	47.97	3466928
2022-12-30	47.38	48.00	47.22	47.99	4828551
2023-01-03	48.58	49.05	48.15	48.61	8578066
2023-01-04	49.28	49.83	48.80	49.52	5837371
2023-01-05	49.43	49.92	49.05	49.59	5407704
2023-01-06	50.05	50.54	49.35	50.40	4578619
2023-01-09	50.62	51.10	50.43	50.48	6430066
2023-01-10	50.07	51.25	50.02	51.24	8684913
2023-01-11	51.35	51.62	51.08	51.61	4098604
2023-01-12	51.75	52.35	51.15	52.18	4193903
2023-01-13	51.85	52.43	51.75	52.35	3712363
2023-01-17	52.22	52.28	51.54	51.86	3529873
2023-01-18	52.01	52.17	51.08	51.23	5930257
2023-01-19	50.97	51.76	50.80	51.49	7387450
2023-01-20	51.91	53.16	51.77	53.10	4874271
2023-01-23	53.15	54.16	53.02	54.03	6279040
2023-01-24	53.58	54.65	53.41	53.88	8866992
2023-01-25	53.50	54.19	53.31	54.07	4976809
2023-01-26	54.45	54.92	54.11	54.91	4303637
2023-01-27	54.80	55.60	54.80	55.29	3764082
2023-01-30	54.74	55.12	54.39	54.42	3857076
2023-01-31	54.43	55.10	54.43	55.08	4265457
2023-02-01	54.69	56.00	54.30	55.73	7523173
2023-02-02	58.45	59.79	58.13	59.39	9444675
2023-02-03	58.02	59.43	58.01	58.20	7829219
2023-02-06	57.52	57.98	57.17	57.50	5708272
2023-02-07	57.39	58.77	57.26	58.57	7167224
2023-02-08	57.63	57.81	56.43	56.73	6530462
2023-02-09	57.44	57.46	55.29	55.49	6056289
2023-02-10	55.34	55.57	54.81	54.96	4483281
2023-02-13	55.23	55.93	55.04	55.74	2956286
2023-02-14	55.46	55.94	54.97	55.76	5888055
2023-02-15	55.36	56.30	55.31	56.27	4233820
2023-02-16	55.28	56.11	55.16	55.41	5267652
2023-02-17	54.99	55.40	54.73	55.35	4245115
2023-02-21	54.79	55.08	54.11	54.13	4176444
2023-02-22	54.07	54.47	53.95	54.24	4410612
2023-02-23	54.29	54.35	53.38	53.99	5151074
2023-02-24	53.16	53.37	52.85	53.24	4842339
2023-02-27	53.63	53.90	53.25	53.41	3659181
2023-02-28	53.36	53.98	53.36	53.50	5728571
2023-03-01	53.40	53.62	53.01	53.09	7092339
2023-03-02	52.76	53.71	52.74	53.59	4649358
2023-03-03	54.07	54.83	53.94	54.76	5373298
2023-03-06	55.09	55.52	54.75	54.76	5626379
2023-03-07	55.01	55.16	54.04	54.20	5464489
2023-03-08	54.16	54.46	53.84	54.23	4289371
2023-03-09	54.30	54.66	52.83	53.01	6195518
2023-03-10	52.89	53.17	51.97	52.26	13124314
2023-03-13	51.85	52.97	51.37	52.26	15248659
2023-03-14	53.17	53.84	53.05	53.74	10217994
2023-03-15	53.28	54.39	53.00	54.32	12706533
2023-03-16	54.18	55.61	54.03	55.54	11404210
2023-03-17	55.36	55.68	54.81	54.86	12329887
2023-03-20	54.91	55.41	54.71	55.27	7192184
2023-03-21	55.88	56.56	55.65	56.45	5008704
2023-03-22	56.38	57.13	55.43	55.46	6751467
2023-03-23	56.04	56.98	55.91	56.36	7071137
2023-03-24	56.37	56.73	55.98	56.65	5494602
2023-03-27	56.65	56.87	56.11	56.33	3758345
2023-03-28	56.22	56.22	55.58	55.87	4112988
2023-03-29	56.39	56.67	56.15	56.61	4815667
2023-03-30	56.74	56.96	56.60	56.88	6365129
2023-03-31	57.00	58.02	56.98	57.97	9690947
2023-04-03	57.55	58.24	57.49	58.21	8983852
2023-04-04	58.25	58.56	57.97	58.39	9755165
2023-04-05	58.42	58.48	57.79	58.20	12243036
2023-04-06	58.11	59.11	57.76	58.93	10713878
2023-04-10	58.49	58.82	58.19	58.80	4791217
2023-04-11	58.91	59.07	58.58	58.65	17443777
2023-04-12	59.03	59.16	57.98	58.04	5886171
2023-04-13	58.55	59.28	58.48	59.25	5416191
2023-04-14	58.89	59.43	58.66	59.23	4906214
2023-04-17	58.58	58.94	58.40	58.89	6479072
2023-04-18	59.13	59.20	58.47	58.59	4380286
2023-04-19	57.94	58.40	57.82	58.15	4409512
2023-04-20	57.54	58.10	57.40	57.55	4414239
2023-04-21	57.40	57.77	57.21	57.69	7125252
2023-04-24	57.71	57.95	57.24	57.63	4875980
2023-04-25	57.36	57.46	56.72	56.73	5345936
2023-04-26	56.75	57.11	56.07	56.13	6964679
2023-04-27	58.24	59.57	58.10	59.39	9597483
2023-04-28	59.12	59.91	59.07	59.90	7480634
2023-05-01	59.81	60.14	59.47	59.89	7220869
2023-05-02	59.70	59.80	58.49	58.78	10152058
2023-05-03	58.92	59.44	58.46	58.55	8671285
2023-05-04	58.21	58.23	57.58	57.61	7134022
2023-05-05	57.75	58.45	57.43	58.33	4970926
2023-05-08	58.25	59.01	58.20	58.92	3997042
2023-05-09	58.77	59.01	58.50	58.55	7635268
2023-05-10	59.09	59.25	58.21	59.07	6380837
2023-05-11	59.32	60.02	59.06	59.66	7617798
2023-05-12	59.77	59.88	59.33	59.71	4019763
2023-05-15	59.71	60.14	59.58	59.99	3557927
2023-05-16	59.69	60.15	59.61	59.92	3775839
2023-05-17	60.02	60.91	59.88	60.65	5544913
2023-05-18	60.69	61.80	60.69	61.74	6548007
2023-05-19	61.78	62.17	61.17	61.41	5739550
2023-05-22	61.50	62.43	61.47	61.97	4924926
2023-05-23	61.62	62.11	61.20	61.20	4214595
2023-05-24	60.87	61.21	60.57	60.92	6112685
2023-05-25	61.49	61.54	60.75	60.92	5962559
2023-05-26	61.02	62.20	60.74	62.16	8314910
2023-05-30	62.66	62.72	61.91	62.26	6807834
2023-05-31	62.00	62.39	61.78	62.24	7566506
2023-06-01	62.42	63.19	62.28	63.08	10175813
2023-06-02	62.82	63.38	62.63	63.16	8956443
2023-06-05	62.92	63.88	63.08	63.16	7260693
2023-06-06	63.28	63.97	63.15	63.58	4420060
2023-06-07	63.70	64.26	62.75	62.87	5343255
2023-06-08	62.62	63.40	62.53	63.19	4159280
2023-06-09	63.17	63.63	63.03	63.21	8008626
2023-06-12	63.44	64.01	63.31	63.96	4675116
2023-06-13	64.47	64.72	63.91	64.17	5138426
2023-06-14	64.11	64.71	63.58	64.28	5512785
2023-06-15	64.18	65.52	63.94	65.30	6185551
2023-06-16	65.58	65.61	64.67	64.66	7422312
2023-06-20	64.28	64.55	63.84	64.34	5617522
2023-06-21	64.07	64.12	63.55	63.70	5208070
2023-06-22	63.51	64.21	63.27	64.20	4281494
2023-06-23	63.66	64.28	63.55	64.06	6838380
2023-06-26	63.96	64.35	63.31	63.42	4905494
2023-06-27	63.48	64.76	63.44	64.49	6508469
2023-06-28	64.31	64.94	64.28	64.78	3975767
2023-06-29	64.52	64.77	64.27	64.43	3652592
2023-06-30	64.92	65.33	64.92	65.08	5248594
2023-07-03	64.87	65.31	64.82	65.30	2808991
2023-07-05	65.12	66.03	65.05	65.80	6774764
2023-07-06	65.32	65.46	64.88	65.28	5245759
2023-07-07	65.05	65.76	64.97	65.05	5070532
2023-07-10	65.17	65.49	64.53	64.88	4535259
2023-07-11	64.91	66.16	64.80	66.01	6782385
2023-07-12	66.56	67.00	66.36	66.81	6097220
2023-07-13	67.39	67.92	67.24	67.79	5963265
2023-07-14	67.60	67.84	67.03	67.15	6236270
2023-07-17	67.15	67.34	66.66	66.91	4982249
2023-07-18	66.88	67.48	66.87	67.37	5209722
2023-07-19	67.63	67.99	67.34	67.56	6908949
2023-07-20	67.09	67.48	66.11	66.22	8462039
2023-07-21	66.42	66.50	65.34	65.56	7016915
2023-07-24	65.85	66.12	65.46	65.68	5837235
2023-07-25	65.85	66.18	65.58	65.89	5463276
2023-07-26	67.10	67.23	66.39	66.92	6260702
2023-07-27	68.89	69.22	67.35	67.48	10384163
2023-07-28	68.15	69.14	68.03	68.81	6244385
2023-07-31	68.75	69.20	68.52	68.79	7829643
2023-08-01	68.42	68.92	68.32	68.70	5671842
2023-08-02	68.02	68.09	67.20	67.41	6492554
2023-08-03	67.01	67.65	66.92	67.24	4543216
2023-08-04	67.48	68.03	67.02	67.09	4905132
2023-08-07	67.46	68.16	67.39	68.13	4493459
2023-08-08	67.78	68.08	67.46	67.94	4531874
2023-08-09	68.03	68.14	66.97	67.21	8905961
2023-08-10	67.79	68.27	67.24	67.44	5574830
2023-08-11	66.98	67.45	66.81	67.12	4473732
2023-08-14	66.99	67.63	66.85	67.61	3788766
2023-08-15	67.35	67.47	66.86	67.01	5024749
2023-08-16	66.71	67.04	66.21	66.21	4912685
2023-08-17	66.41	66.55	65.44	65.45	6309866
2023-08-18	64.73	65.31	64.44	65.06	6811020
2023-08-21	65.02	65.65	64.86	65.53	3533505
2023-08-22	65.76	65.94	65.43	65.53	4628529
2023-08-23	65.78	66.91	65.77	66.59	5836593
2023-08-24	66.87	66.99	65.31	65.31	5732267
2023-08-25	65.40	65.70	64.32	65.38	6548208
2023-08-28	65.80	66.23	65.63	66.18	4719115
2023-08-29	66.33	67.76	66.31	67.65	5346323
2023-08-30	67.66	67.84	67.31	67.66	4556830
2023-08-31	67.74	68.22	67.68	67.73	4070384
2023-09-01	67.95	67.95	66.92	67.10	4034582
2023-09-05	67.03	67.49	67.03	67.09	4403676
2023-09-06	67.09	67.24	66.51	66.88	5208236
2023-09-07	66.59	67.29	66.27	66.76	4850366
2023-09-08	66.78	67.27	66.78	66.96	3645304
2023-09-11	67.27	68.11	67.27	67.97	5761146
2023-09-12	67.82	67.87	67.20	67.26	8751410
2023-09-13	67.35	67.63	66.97	67.48	4535972
2023-09-14	67.90	68.51	67.57	68.42	5912415
2023-09-15	68.40	68.47	67.38	67.34	7610987
2023-09-18	67.24	67.64	67.21	67.39	3755361
2023-09-19	67.23	67.64	66.88	67.44	3366176
2023-09-20	67.58	67.68	66.52	66.52	4766222
2023-09-21	65.98	66.38	65.70	65.70	6303480
2023-09-22	66.03	66.43	65.62	65.62	5348471
2023-09-25	65.37	65.78	65.14	65.78	4129739
2023-09-26	65.14	65.29	64.86	65.05	5199665
2023-09-27	65.27	65.56	64.31	65.22	6536997
2023-09-28	65.20	66.28	65.19	65.94	4803189
2023-09-29	66.38	66.59	65.37	65.57	6325886
2023-10-02	65.76	66.26	65.56	66.06	6891018
2023-10-03	65.71	66.16	65.04	65.17	6603847
2023-10-04	65.12	65.93	64.93	65.79	6884915
2023-10-05	65.72	65.88	65.04	65.70	4678047
2023-10-06	65.26	67.03	65.17	66.91	7387240
2023-10-09	66.58	67.82	66.46	67.63	6979706
2023-10-10	67.72	68.43	67.65	68.02	7788449
2023-10-11	68.29	68.88	68.24	68.64	7686755
2023-10-12	68.74	68.78	67.51	67.83	6276925
2023-10-13	67.82	68.12	66.71	67.07	8251487
2023-10-16	67.57	68.25	67.44	68.15	6463661
2023-10-17	67.77	68.50	67.71	68.39	4743639
2023-10-18	68.06	68.41	67.09	67.21	7334202
2023-10-19	68.24	68.34	67.10	67.14	9381422
2023-10-20	67.22	67.47	66.48	66.52	8249535
2023-10-23	66.46	67.35	66.09	66.87	6415204
2023-10-24	67.54	68.05	67.19	67.66	6181178
2023-10-25	66.15	66.24	64.68	64.73	11531206
2023-10-26	63.83	64.04	62.82	63.32	14266219
2023-10-27	63.38	63.74	62.84	63.09	10356253
2023-10-30	63.64	64.68	63.59	64.39	9146649
2023-10-31	64.58	64.75	64.11	64.72	6375394
2023-11-01	64.70	65.71	64.63	65.67	8172506
2023-11-02	66.48	66.69	66.13	66.54	7342480
2023-11-03	67.08	67.78	67.06	67.56	7058988
2023-11-06	67.59	67.74	67.09	67.38	4962625
2023-11-07	67.48	68.00	67.34	67.74	5996203
2023-11-08	67.50	67.68	67.18	67.42	4573683
2023-11-09	67.78	68.09	67.23	67.40	4941298
2023-11-10	67.51	68.49	67.27	68.47	5105569
2023-11-13	68.16	68.60	67.97	68.32	7809432
2023-11-14	69.39	69.99	69.31	69.43	6034397
2023-11-15	69.84	69.91	69.41	69.77	5401828
2023-11-16	69.80	70.11	69.46	70.08	7438589
2023-11-17	69.91	70.09	69.66	70.07	3914265
2023-11-20	69.89	70.94	69.81	70.86	5728058
2023-11-21	70.71	70.81	70.40	70.62	3902248
2023-11-22	70.98	71.50	70.97	71.20	4188517
2023-11-24	71.11	71.23	70.77	70.96	2416407
2023-11-27	70.61	70.98	70.48	70.52	3909854
2023-11-28	70.37	70.72	70.16	70.69	4779559
2023-11-29	70.89	70.96	70.03	70.18	4089142
2023-11-30	70.18	70.38	69.18	69.77	7202730
2023-12-01	69.65	69.96	69.21	69.91	7708520
2023-12-04	69.00	69.30	68.75	69.21	6609501
2023-12-05	69.04	69.49	68.51	68.89	5984502
2023-12-06	69.30	69.37	68.63	68.71	4552515
2023-12-07	69.39	70.52	69.37	70.15	6122571
2023-12-08	69.56	70.66	69.56	70.48	5282507
2023-12-11	70.19	70.23	69.64	69.94	6300459
2023-12-12	69.86	70.23	69.57	70.23	7862123
2023-12-13	70.29	71.05	70.06	70.89	7708436
2023-12-14	71.12	71.54	70.59	71.20	6460976
2023-12-15	70.89	71.37	70.73	70.85	7243214
2023-12-18	71.00	72.05	71.00	71.72	6993494
2023-12-19	71.85	72.56	71.85	72.45	4835906
2023-12-20	72.51	73.27	71.88	71.89	6523404
2023-12-21	72.47	72.66	71.99	72.60	4867107
2023-12-22	72.75	73.10	72.27	72.61	4763873
2023-12-26	72.72	72.98	72.57	72.89	2461833
2023-12-27	72.90	73.03	72.64	72.90	4508669
2023-12-28	72.99	73.36	72.99	73.10	5465791
2023-12-29	72.95	73.05	72.37	72.66	4744400
2024-01-02	72.31	72.42	71.67	72.25	6003794
2024-01-03	72.07	72.52	71.88	71.98	7592688
2024-01-04	72.09	72.18	71.74	71.74	6665408
2024-01-05	71.80	72.45	71.74	72.04	5277304
2024-01-08	72.28	73.19	72.09	73.16	4658199
2024-01-09	72.81	73.26	72.67	73.01	3533047
2024-01-10	73.16	73.98	73.05	73.69	7234958
2024-01-11	74.00	74.01	72.81	73.45	6962817
2024-01-12	73.75	74.11	73.65	73.81	3862425
2024-01-16	73.50	73.74	73.14	73.39	6365591
2024-01-17	72.95	73.02	72.32	72.94	6561837
2024-01-18	73.07	73.88	73.07	73.83	6420369
2024-01-19	74.20	74.88	73.91	74.83	6446710
2024-01-22	75.21	75.66	74.94	74.98	5694427
2024-01-23	75.54	75.76	75.36	75.72	4663522
2024-01-24	76.49	76.92	76.12	76.19	6991155
2024-01-25	76.54	77.43	76.31	77.43	6158076
2024-01-26	77.32	77.99	77.30	77.68	4718195
2024-01-29	77.64	78.39	77.37	78.33	4065453
2024-01-30	78.14	78.36	77.76	77.80	4596917
2024-01-31	76.34	76.95	75.84	75.88	9336420
2024-02-01	76.57	76.98	76.33	76.66	6907168
2024-02-02	79.07	80.22	78.30	79.74	11971924
2024-02-05	79.29	79.58	78.59	78.62	7886275
2024-02-06	79.03	79.22	78.24	78.38	6738309
2024-02-07	78.75	79.04	78.59	78.78	5980052
2024-02-08	79.29	79.30	78.76	79.08	4267708
2024-02-09	79.16	79.42	78.86	79.17	7624590
2024-02-12	79.12	80.19	79.08	79.42	4285276
2024-02-13	78.19	78.74	77.92	78.30	8023889
2024-02-14	79.08	79.57	78.63	79.55	7344739
2024-02-15	79.32	80.42	79.17	80.20	6672691
2024-02-16	79.76	79.84	78.86	78.95	7036635
2024-02-20	78.53	79.09	78.49	78.83	8030654
2024-02-21	78.58	78.79	78.24	78.74	6142837
2024-02-22	79.66	80.16	79.15	79.92	7108752
2024-02-23	79.85	80.24	79.57	79.72	7327483
2024-02-26	79.40	79.50	78.53	78.56	7872641
2024-02-27	78.61	79.21	78.50	79.20	4502487
2024-02-28	78.77	78.96	78.48	78.66	3774627
2024-02-29	79.17	79.61	78.66	79.36	6774297
2024-03-01	79.42	80.30	79.42	80.02	5828975
2024-03-04	79.84	79.89	78.87	78.97	7165814
2024-03-05	78.44	78.69	78.07	78.33	7602785
2024-03-06	78.96	79.07	78.19	78.44	6833278
2024-03-07	79.05	79.93	78.88	79.71	6460488
2024-03-08	79.83	80.74	79.19	79.59	8710020
2024-03-11	79.29	79.81	78.83	79.44	6934299
2024-03-12	79.83	80.42	79.40	80.14	7405144
2024-03-13	80.11	80.67	80.07	80.28	5496615
2024-03-14	80.54	80.60	79.63	80.09	7210349
2024-03-15	79.75	80.14	79.13	79.08	8166298
2024-03-18	80.56	81.01	80.45	80.70	5360650
2024-03-19	80.39	80.74	79.97	80.67	4777114
2024-03-20	80.81	81.78	80.55	81.62	4432697
2024-03-21	82.25	82.25	81.59	81.65	5377225
2024-03-22	81.86	82.16	81.67	81.82	3214375
2024-03-25	81.59	81.64	81.11	81.54	3732478
2024-03-26	81.69	82.02	81.27	81.37	5441604
2024-03-27	81.75	81.86	81.13	81.79	4177785
2024-03-28	81.77	81.90	81.51	81.66	5294736
2024-04-01	81.55	82.32	81.36	82.29	5290892
2024-04-02	81.58	82.22	81.40	82.16	5271157
2024-04-03	82.10	82.88	82.03	82.81	5158099
2024-04-04	83.19	83.59	81.66	81.69	8000474
2024-04-05	81.85	82.91	81.69	82.52	6619541
2024-04-08	82.66	82.98	82.45	82.53	3503083
2024-04-09	82.74	83.19	82.12	82.62	4733060
2024-04-10	81.84	82.12	81.58	81.97	6845389
2024-04-11	82.30	82.94	81.80	82.69	4073126
2024-04-12	82.15	82.32	81.20	81.33	5997208
2024-04-15	81.99	82.09	80.09	80.30	6494651
2024-04-16	80.07	80.48	79.83	80.03	7501028
2024-04-17	80.58	80.64	79.52	79.96	4862316
2024-04-18	80.24	81.01	80.13	80.35	4539412
2024-04-19	80.17	80.20	78.89	79.47	6854655
2024-04-22	80.02	80.22	78.95	79.58	5458377
2024-04-23	80.07	81.08	79.98	80.79	5068076
2024-04-24	81.05	81.23	80.12	80.84	6196627
2024-04-25	76.64	78.24	76.48	77.96	14354205
2024-04-26	79.88	80.30	79.39	80.11	13015582
2024-04-29	79.77	79.85	78.85	79.18	5357833
2024-04-30	78.90	79.05	77.86	77.86	7333542
2024-05-01	77.97	79.82	77.91	78.58	9300489
2024-05-02	78.95	79.49	78.37	79.37	6956776
2024-05-03	79.96	80.38	79.55	80.21	4813307
2024-05-06	80.59	81.30	80.38	81.30	4714007
2024-05-07	81.21	81.62	81.14	81.39	3453291
2024-05-08	80.60	81.69	80.59	81.26	2941307
2024-05-09	81.15	81.67	81.04	81.67	3995915
2024-05-10	81.50	81.86	81.26	81.79	3563948
2024-05-13	81.30	81.68	81.10	81.64	2715476
2024-05-14	81.75	82.10	81.62	82.01	2730128
2024-05-15	82.47	82.60	81.96	82.53	3487826
2024-05-16	82.35	82.69	82.26	82.47	3136621
2024-05-17	82.47	82.63	82.26	82.61	2714109
2024-05-20	82.49	82.95	82.43	82.85	2157326
2024-05-21	82.71	82.94	82.49	82.74	2317232
2024-05-22	82.60	82.97	82.53	82.84	2602592
2024-05-23	83.00	83.15	81.54	81.90	3534127
2024-05-24	82.28	83.03	82.17	82.95	2027996
2024-05-28	82.71	83.15	82.63	83.09	2786224
2024-05-29	82.51	83.01	82.49	82.65	2769017
2024-05-30	82.55	82.55	82.04	82.38	2942203
2024-05-31	82.26	83.30	81.81	83.26	3600112
2024-06-03	83.50	83.92	82.88	83.59	5947645
2024-06-04	83.45	84.00	83.24	83.91	2878997
2024-06-05	84.44	84.96	84.32	84.93	4160624
2024-06-06	84.87	85.55	84.85	84.98	3184456
2024-06-07	84.97	85.28	84.32	84.40	3463007
2024-06-10	84.33	84.70	84.01	84.61	3442864
2024-06-11	84.46	84.84	84.20	84.77	5804279
2024-06-12	85.35	85.63	84.07	84.59	4248012
2024-06-13	84.15	84.22	83.70	83.86	3595476
2024-06-14	83.47	84.16	83.47	84.13	2402837
2024-06-17	83.81	84.79	83.40	84.53	3420580
2024-06-18	84.39	84.68	83.81	84.03	3004510
2024-06-20	84.02	84.45	83.87	84.39	3650865
2024-06-21	84.74	85.09	84.45	84.72	3757130
2024-06-24	85.00	85.52	84.82	85.00	3724875
2024-06-25	84.99	85.99	84.89	85.95	3225490
2024-06-26	85.48	86.06	85.40	85.96	2746544
2024-06-27	86.09	86.55	86.03	86.45	2988590
2024-06-28	86.41	87.02	85.63	85.66	4025085
2024-07-01	85.79	85.93	84.90	85.30	3213086
2024-07-02	85.09	86.06	85.04	86.06	2934507
2024-07-03	85.94	86.26	85.88	86.09	2081151
2024-07-05	86.07	87.85	86.07	87.76	3344426
2024-07-08	87.80	87.82	86.84	86.97	3043294
2024-07-09	87.39	87.52	87.11	87.24	2348649
2024-07-10	87.30	87.94	87.21	87.79	5169648
2024-07-11	87.60	87.86	86.34	86.59	3949169
2024-07-12	86.14	86.94	86.05	86.31	3443521
2024-07-15	86.28	87.30	86.24	86.62	3543007
2024-07-16	86.93	87.38	86.46	86.85	3843167
2024-07-17	86.02	86.17	85.33	85.54	5221997
2024-07-18	86.22	86.29	85.29	85.49	4524580
2024-07-19	85.78	85.97	85.03	85.11	3402794
2024-07-22	85.49	85.69	84.97	85.47	4204911
2024-07-23	85.34	85.80	84.95	85.35	4242499
2024-07-24	83.94	84.10	83.05	83.12	7701160
2024-07-25	83.32	83.79	82.14	82.16	7788671
2024-07-26	83.28	84.01	82.94	83.70	6660513
2024-07-29	84.10	84.84	83.86	84.44	4184347
2024-07-30	84.59	85.05	84.08	84.78	5373815
2024-07-31	85.56	86.19	85.36	85.79	4545567
2024-08-01	87.56	87.92	85.56	86.14	7523017
2024-08-02	85.36	85.95	84.26	84.74	9145589
2024-08-05	81.46	83.48	81.15	82.31	10799514
2024-08-06	82.49	84.26	82.41	83.28	9076867
2024-08-07	84.17	84.79	82.75	82.84	8590866
2024-08-08	83.21	84.56	83.13	84.49	7612025
2024-08-09	84.20	85.30	84.03	85.21	4385855
2024-08-12	85.31	85.31	84.43	84.62	3131901
2024-08-13	85.09	85.84	84.96	85.72	4184103
2024-08-14	85.48	85.71	84.86	85.23	4069042
2024-08-15	85.70	86.09	85.46	86.00	3665425
2024-08-16	85.99	86.51	85.90	86.26	3928976
2024-08-19	86.49	87.27	86.49	87.24	2807400
2024-08-20	87.11	87.51	87.02	87.18	3355857
2024-08-21	87.24	87.71	87.03	87.55	3298983
2024-08-22	87.89	88.00	86.63	86.89	2984411
2024-08-23	87.43	87.85	86.86	87.50	3008992
2024-08-26	87.65	87.95	87.35	87.70	2976703
2024-08-27	87.46	88.02	87.33	87.50	2554050
2024-08-28	87.46	87.57	86.49	86.92	3182916
2024-08-29	87.42	87.81	86.54	86.74	3240358
2024-08-30	87.16	87.39	86.44	87.32	3072355
2024-09-03	86.96	87.23	85.32	85.72	5599370
2024-09-04	85.47	86.50	85.25	85.31	5200228
2024-09-05	85.24	85.98	85.11	85.56	3562809
2024-09-06	85.70	86.12	83.68	83.77	4422335
2024-09-09	84.22	84.67	83.70	84.13	4120416
2024-09-10	84.45	84.70	83.52	84.11	3924180
2024-09-11	84.19	84.61	82.65	84.46	5549319
2024-09-12	84.96	86.07	84.96	86.04	4689125
2024-09-13	85.92	87.07	85.92	86.87	3026504
2024-09-16	87.14	87.83	86.78	87.78	3275304
2024-09-17	88.07	88.63	87.33	87.78	4079435
2024-09-18	87.94	88.60	87.57	87.71	5009717
2024-09-19	89.24	89.54	88.68	88.90	4036425
2024-09-20	89.03	89.12	88.43	88.63	5857706
2024-09-23	89.06	89.17	88.60	88.83	3361382
2024-09-24	88.95	89.29	88.33	89.25	2735846
2024-09-25	89.19	89.58	88.93	88.97	2692190
2024-09-26	89.67	89.89	89.02	89.47	2245715
2024-09-27	89.74	90.35	89.65	90.01	2532245
2024-09-30	90.00	90.50	89.65	90.40	3269685
2024-10-01	90.72	90.98	89.62	90.47	4859385
2024-10-02	90.14	90.45	89.98	90.19	5005786
2024-10-03	89.69	90.09	89.41	89.88	5052731
2024-10-04	90.44	90.98	89.90	90.88	3345775
2024-10-07	90.85	90.95	89.52	89.66	2473860
2024-10-08	89.97	90.55	89.72	90.45	3753222
2024-10-09	90.43	90.55	89.68	90.48	2390616
2024-10-10	90.12	90.50	89.78	89.81	3136415
2024-10-11	90.03	90.66	89.87	90.43	1861445
2024-10-14	90.67	91.14	90.54	90.85	3434049
2024-10-15	91.05	91.45	90.77	91.05	3436527
2024-10-16	90.64	91.11	90.55	90.99	3198673
2024-10-17	91.39	91.41	90.40	90.56	2237560
2024-10-18	91.14	91.48	91.05	91.23	2665486
2024-10-21	91.19	91.26	90.36	90.87	2920760
2024-10-22	90.46	91.13	90.28	91.00	3423291
2024-10-23	90.79	91.12	89.98	90.31	3015461
2024-10-24	90.56	90.71	90.06	90.62	2044736
2024-10-25	91.15	91.81	90.76	90.85	2943683
2024-10-28	91.72	91.77	91.09	91.43	2079745
2024-10-29	91.43	92.40	91.22	92.29	3839579
2024-10-30	93.58	93.92	92.75	92.85	4872131
2024-10-31	92.89	93.42	92.01	92.04	4840027
2024-11-01	92.38	92.99	92.21	92.40	5714036
2024-11-04	92.66	92.69	91.63	92.09	3003745
2024-11-05	92.46	93.21	92.38	93.11	3090193
2024-11-06	94.49	95.50	94.35	95.40	5477388
2024-11-07	95.83	96.85	95.77	96.65	5268050
2024-11-08	96.63	96.63	95.88	96.18	3219803
2024-11-11	96.20	96.80	96.18	96.72	2625242
2024-11-12	96.79	97.24	96.39	97.16	3260646
2024-11-13	97.17	97.60	96.60	97.20	2937114
2024-11-14	97.32	97.62	96.74	97.09	3170347
2024-11-15	96.60	96.79	94.84	95.15	3526386
2024-11-18	95.38	96.30	95.22	96.09	3880730
2024-11-19	95.26	96.82	95.22	96.72	3186699
2024-11-20	96.88	97.36	96.11	97.34	3069624
2024-11-21	97.29	97.34	95.76	97.09	3833972
2024-11-22	96.74	97.23	96.49	96.88	3266126
2024-11-25	97.37	98.00	96.87	97.38	4387560
2024-11-26	97.42	98.04	97.42	97.74	2513423
2024-11-27	97.95	98.16	97.56	97.87	2413665
2024-11-29	97.84	98.54	97.74	98.40	1960531
2024-12-02	98.47	99.29	98.32	99.21	4975888
2024-12-03	99.29	100.06	99.16	100.01	3077350
2024-12-04	99.98	100.35	99.82	100.24	2550177
2024-12-05	100.51	100.58	99.92	100.01	2494116
2024-12-06	100.00	101.13	99.94	100.93	4364795
2024-12-09	100.84	100.98	98.72	98.78	5040350
2024-12-10	99.77	100.61	99.57	100.33	5125284
2024-12-11	100.56	102.14	100.56	101.97	4015767
2024-12-12	102.15	102.67	101.98	102.16	2885470
2024-12-13	101.62	101.88	100.88	100.94	3371526
2024-12-16	101.61	102.04	101.22	101.33	4222721
2024-12-17	101.18	101.67	100.49	100.57	4707971
2024-12-18	100.54	101.00	97.63	97.70	6406320
2024-12-19	98.86	99.02	97.39	97.43	5026110
2024-12-20	96.73	99.05	96.70	97.71	6285635
2024-12-23	97.93	98.33	97.14	98.24	3768852
2024-12-24	98.36	99.17	98.00	99.17	1626790
2024-12-26	98.77	99.19	98.51	99.04	3512436
2024-12-27	98.51	98.63	97.27	98.16	4100426
2024-12-30	97.02	97.68	96.33	97.13	3211108
2024-12-31	97.24	97.61	96.59	96.81	3616309
2025-01-02	97.32	98.01	96.46	97.28	6900625
2025-01-03	97.83	98.25	97.20	97.88	5454728
2025-01-06	98.36	99.19	98.26	98.94	5325353
2025-01-07	98.89	99.29	97.46	97.84	5058425
2025-01-08	97.37	97.60	96.58	97.26	4631568
2025-01-10	96.74	96.93	95.16	95.81	4797594
2025-01-13	95.17	95.90	94.92	95.85	6992466
2025-01-14	95.94	96.07	94.99	95.53	4194732
2025-01-15	96.92	97.48	96.71	97.10	4115715
2025-01-16	96.94	97.22	96.52	96.55	2943855
2025-01-17	97.80	97.86	96.89	97.39	3109150
2025-01-21	98.07	98.72	97.97	98.27	4817389
2025-01-22	99.50	99.81	99.10	99.25	5382656
2025-01-23	98.63	99.51	98.45	99.51	3721261
2025-01-24	99.69	100.45	99.61	100.41	3386856
2025-01-27	98.98	101.24	98.79	100.93	9407480
2025-01-28	101.01	101.79	100.63	101.42	5445376
2025-01-29	102.05	102.27	101.59	101.87	4797466
2025-01-30	102.39	103.13	101.26	101.97	5113075
2025-01-31	102.72	103.51	102.13	102.38	9102106
2025-02-03	101.12	103.07	101.11	102.60	7196669
2025-02-04	103.07	103.68	102.77	103.52	5543642
2025-02-05	102.27	102.54	101.56	102.52	6058907
2025-02-06	102.61	103.01	102.26	102.96	2892008
2025-02-07	103.50	103.84	102.60	102.74	3142854
2025-02-10	103.62	103.63	102.80	103.20	3042190
2025-02-11	102.66	103.50	102.59	103.37	2564607
2025-02-12	102.64	103.73	102.46	103.48	5391894
2025-02-13	103.47	104.73	103.34	104.67	2833786
2025-02-14	104.68	105.58	104.59	105.31	3425228
2025-02-18	105.26	105.33	104.11	104.82	3447908
2025-02-19	104.57	105.03	104.17	104.94	3469020
2025-02-20	104.69	104.71	103.77	104.45	2984998
2025-02-21	104.74	104.83	102.93	103.02	3639710
2025-02-24	103.66	103.96	102.72	103.22	5415614
2025-02-25	103.24	103.32	101.14	101.69	6021620
2025-02-26	101.56	102.61	101.27	101.51	5079500
2025-02-27	102.18	102.60	100.48	100.53	3727307
2025-02-28	100.85	102.13	100.10	102.00	5690783
2025-03-03	102.34	103.04	100.51	100.98	6074864
2025-03-04	100.68	101.31	99.22	100.18	7329557
2025-03-05	100.17	101.76	99.46	101.47	4899793
2025-03-06	100.58	101.45	99.20	99.65	4829797
2025-03-07	99.18	100.65	98.07	100.29	5501711
2025-03-10	98.78	99.23	96.99	97.79	6896454
2025-03-11	96.78	97.79	95.54	96.35	6699455
2025-03-12	97.33	97.65	95.55	96.83	4698807
2025-03-13	96.50	96.83	94.62	94.84	4763829
2025-03-14	95.58	96.80	95.07	96.58	3486095
2025-03-17	96.58	97.73	96.58	97.27	3031408
2025-03-18	96.92	96.92	95.14	95.91	4424056
2025-03-19	96.28	97.80	95.95	97.05	5875097
2025-03-20	96.46	97.99	96.32	96.84	4881800
2025-03-21	96.16	97.69	96.16	97.31	5717473
2025-03-24	98.63	98.85	98.19	98.69	3651303
2025-03-25	99.11	100.08	98.91	99.94	2499970
2025-03-26	99.85	100.21	98.94	99.09	4483446
2025-03-27	98.76	99.57	98.55	98.65	3319290
2025-03-28	98.47	98.56	95.64	95.74	5595250
2025-03-31	95.13	96.57	94.13	96.45	5187347
2025-04-01	96.15	97.20	95.49	96.51	5884219
2025-04-02	95.71	97.34	95.50	96.85	5557662
2025-04-03	94.02	94.87	92.40	92.53	10078160
2025-04-04	90.26	91.00	87.17	87.23	13027867
2025-04-07	84.46	90.75	84.02	87.35	22020012
2025-04-08	90.13	90.40	85.12	86.13	13553891
2025-04-09	85.45	94.15	84.97	93.74	23909093
2025-04-10	92.61	92.86	88.34	90.50	9320964
2025-04-11	90.40	91.54	89.60	91.27	4819495
2025-04-14	92.50	93.08	91.29	91.88	3668139
2025-04-15	92.18	92.95	91.90	92.11	3142436
2025-04-16	91.31	91.52	88.87	89.63	3857100
2025-04-17	90.15	90.87	89.53	90.21	3516742
2025-04-21	89.45	89.82	87.49	88.18	5533903
2025-04-22	88.91	90.81	88.88	90.48	4283835
2025-04-23	92.27	93.47	91.52	91.93	5029375
2025-04-24	91.66	93.95	91.45	93.77	3040621
2025-04-25	94.54	94.68	93.68	94.36	3168471
2025-04-28	94.68	95.22	93.85	94.72	2455019
2025-04-29	94.40	95.50	94.22	95.41	2714693
2025-04-30	94.48	95.70	93.14	95.44	3123083
2025-05-01	96.74	96.92	95.67	95.93	3753420
2025-05-02	96.55	97.93	96.41	97.42	3542610
2025-05-05	96.38	98.07	96.23	97.65	3764032
2025-05-06	96.70	98.02	96.66	97.63	4089054
2025-05-07	98.41	98.85	96.65	97.45	4160256
2025-05-08	98.04	98.62	97.37	97.68	3865978
2025-05-09	98.01	98.09	97.03	97.18	4425933
2025-05-12	99.50	99.52	98.32	99.20	3341439
2025-05-13	99.48	100.58	99.19	100.17	5384371
2025-05-14	100.14	100.79	100.00	100.69	4406086
2025-05-15	100.75	101.60	100.63	101.09	3260047
2025-05-16	101.47	101.82	100.85	101.78	4156513
2025-05-19	100.67	101.93	100.67	101.88	3947610
2025-05-20	101.67	102.17	101.12	101.63	2603298
2025-05-21	100.92	102.47	100.63	100.87	5864415
2025-05-22	101.16	101.54	100.59	100.65	3808426
2025-05-23	99.74	100.58	99.60	100.19	3894047
2025-05-27	101.17	101.99	100.86	101.82	3604371
2025-05-28	101.86	102.35	101.67	101.80	4014257
2025-05-29	102.20	102.20	100.20	100.98	4386218
2025-05-30	100.95	101.65	100.04	101.40	9044736
2025-06-02	100.53	101.99	100.36	101.90	5983165
2025-06-03	101.68	101.99	100.96	101.61	4102112
2025-06-04	101.75	102.46	101.65	102.26	4388189
2025-06-05	102.84	103.41	102.11	102.40	6785719
2025-06-06	103.40	103.93	103.07	103.71	4002134
2025-06-09	104.08	104.29	103.31	103.41	6371294
2025-06-10	103.80	104.89	103.28	104.72	7313590
2025-06-11	104.97	105.11	104.13	104.48	5455611
2025-06-12	104.26	104.37	103.43	103.63	5616325
2025-06-13	102.79	103.55	102.42	102.58	7342953
2025-06-16	103.29	104.43	103.25	104.34	6211921
2025-06-17	103.81	104.11	103.16	103.42	6034718
2025-06-18	103.68	104.31	103.39	103.47	5927281
2025-06-20	104.31	104.67	102.64	102.59	7469683
2025-06-23	102.76	103.97	101.99	103.89	6925751
2025-06-24	104.58	105.35	104.40	105.23	4685783
2025-06-25	105.25	105.80	105.04	105.21	4401867
2025-06-26	105.56	106.48	105.21	106.43	6375837
2025-06-27	106.51	107.75	106.49	107.68	6949735
2025-06-30	108.54	108.74	107.87	108.53	5652544
2025-07-01	108.10	108.36	107.34	107.76	6614196
2025-07-02	107.56	107.77	107.40	107.45	4865762
2025-07-03	107.93	108.35	107.67	108.04	3206137
2025-07-07	107.84	107.94	106.79	107.00	5533911
2025-07-08	107.18	107.19	106.30	106.78	4352989
2025-07-09	106.84	107.70	106.59	107.06	4973938
2025-07-10	106.81	106.89	106.28	106.70	4126527
2025-07-11	106.34	106.50	105.57	106.01	4769400
2025-07-14	106.12	107.16	106.06	107.05	6101203
2025-07-15	107.14	107.34	105.98	105.99	5813458
2025-07-16	106.46	106.65	105.74	106.31	6812601
2025-07-17	106.22	106.80	105.98	106.68	4640343
2025-07-18	106.71	106.78	105.64	106.19	5593884
2025-07-21	106.77	107.80	106.73	107.61	4468595
2025-07-22	108.05	108.12	107.56	107.86	5292541
2025-07-23	107.81	108.49	107.48	108.45	4967390
2025-07-24	109.39	109.70	108.63	108.63	5732680
2025-07-25	107.94	108.24	107.37	107.62	7300661
2025-07-28	107.55	107.73	106.85	107.04	6326984
2025-07-29	107.34	107.51	106.06	106.12	5396390
2025-07-30	106.48	107.17	106.10	106.45	6331893
2025-07-31	108.44	108.66	107.19	107.41	11450814
2025-08-01	106.83	106.95	105.64	106.12	9181865
2025-08-04	106.81	108.18	106.67	108.16	4883557
2025-08-05	108.21	108.56	107.29	107.32	5774124
2025-08-06	107.87	108.02	106.87	107.73	5141154
2025-08-07	108.31	108.44	106.64	107.27	6248529
2025-08-08	107.31	108.21	107.31	107.63	5984462
2025-08-11	107.95	108.34	107.83	108.18	4686849
2025-08-12	108.68	110.37	108.63	110.25	7128142
2025-08-13	110.60	111.41	110.49	111.11	8215579
2025-08-14	110.68	111.79	110.63	111.20	5120926
2025-08-15	111.53	112.22	111.32	111.48	5535604
2025-08-18	111.38	111.39	110.57	110.80	4295862
2025-08-19	110.82	110.82	109.74	110.18	5086015
2025-08-20	110.10	110.23	108.82	109.85	8825575
2025-08-21	109.59	110.00	109.27	109.73	3794581
2025-08-22	110.38	111.69	110.35	111.31	6382942
2025-08-25	111.21	111.90	111.06	111.49	5684385
2025-08-26	111.27	111.27	110.67	111.00	4680610
2025-08-27	110.73	111.29	110.63	111.19	3603886
2025-08-28	111.12	111.66	110.84	111.61	4645098
2025-08-29	111.28	111.72	110.92	111.39	4311780
2025-09-02	109.95	111.20	109.70	111.20	8205294
2025-09-03	112.57	113.14	112.27	113.06	8269330
2025-09-04	113.46	114.10	113.15	114.08	5497606
2025-09-05	114.26	115.09	113.83	114.69	5323676
2025-09-08	114.22	115.21	114.20	114.82	8005390
2025-09-09	114.77	115.62	114.52	115.47	5455460
2025-09-10	115.28	115.31	114.25	114.62	5378256
2025-09-11	114.84	116.66	114.35	116.38	14732641
2025-09-12	116.59	117.59	116.41	117.35	6091191
2025-09-15	117.87	119.12	117.78	119.00	7242404
2025-09-16	118.64	118.85	117.86	118.52	5802303
2025-09-17	118.83	119.11	117.94	118.83	5993836
2025-09-18	118.96	119.48	118.49	118.92	6022760
2025-09-19	119.21	119.55	118.69	119.00	5548032
2025-09-22	118.85	119.24	118.39	118.58	6412196
2025-09-23	118.84	119.23	118.25	118.41	4127668
2025-09-24	118.41	118.52	116.94	117.43	5100088
2025-09-25	116.88	117.49	116.48	117.03	3786729
2025-09-26	117.28	118.51	117.04	118.17	7462668
2025-09-29	118.82	119.26	118.40	118.55	4875822
2025-09-30	118.44	118.70	117.91	118.37	5740539
2025-10-01	117.50	117.50	116.52	116.71	7218890
2025-10-02	116.69	116.71	115.85	116.45	3985047
2025-10-03	116.60	116.74	116.09	116.39	3536011
2025-10-06	116.24	116.60	115.40	116.51	4293725
2025-10-07	116.65	117.10	115.96	116.06	4242899
2025-10-08	115.98	116.12	115.40	115.58	4958006
2025-10-09	115.50	115.54	114.70	114.92	4033767
2025-10-10	114.99	115.73	112.71	112.80	8248290
2025-10-13	113.78	114.14	113.50	113.84	4146009
2025-10-14	113.20	114.88	112.81	114.59	4588131
2025-10-15	115.11	115.97	114.50	115.40	4103597
2025-10-16	115.62	116.13	113.53	114.17	4682801
2025-10-17	114.03	115.23	113.90	114.94	4393705
2025-10-20	115.47	116.40	115.31	116.24	4281546
2025-10-21	116.60	116.93	116.03	116.65	6804288
2025-10-22	116.02	116.43	115.06	115.64	5438888
2025-10-23	116.02	116.03	115.24	115.25	3607286
2025-10-24	115.92	116.32	115.50	115.55	4758085
2025-10-27	116.37	117.24	116.25	117.16	5252263
2025-10-28	117.19	117.24	116.57	116.58	4920439
2025-10-29	116.61	116.76	115.70	116.29	6984324
2025-10-30	114.89	115.89	113.97	114.32	8434542
2025-10-31	114.51	115.09	114.06	114.81	5249701
2025-11-03	114.89	114.89	112.89	113.59	6410846
2025-11-04	112.52	113.40	112.49	112.81	5198292
2025-11-05	112.76	113.91	112.49	113.42	6274045
2025-11-06	113.30	113.67	112.30	112.40	6265902
2025-11-07	111.85	112.16	110.84	112.11	7521798
2025-11-10	112.85	113.52	112.42	113.28	4724093
2025-11-11	113.23	114.27	113.22	114.20	3841886
2025-11-12	114.28	114.29	113.23	113.54	4563847

Explore More About XLC

Coins representing dividend payouts and trends

XLC Dividend History

Discover The Communication Services'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

XLC Stock Split History

Discover The Communication Services'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

XLC Historical Prices

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

Web Analytics