XT Historical Prices

Summary

Key Stock Metrics

49.01

(April 7, 2025)

52-Week Low

64.26

(February 20, 2025)

52-Week High

67.48

(November 15, 2021)

All-Time High

57.23

(April 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-03-24	25.83	26.35	25.75	25.75	412648
2015-03-25	25.78	25.79	25.30	25.32	188603
2015-03-26	25.40	26.09	24.90	25.14	581353
2015-03-27	25.15	25.32	25.15	25.31	304936
2015-03-30	25.40	25.52	25.40	25.51	260159
2015-03-31	25.34	25.38	25.25	25.31	87100
2015-04-01	25.58	25.58	25.10	25.14	111385
2015-04-02	25.23	25.37	25.22	25.37	126300
2015-04-06	25.85	25.85	25.48	25.51	170433
2015-04-07	25.53	25.67	25.53	25.54	101468
2015-04-08	25.60	25.72	25.60	25.63	122707
2015-04-09	25.68	25.79	25.66	25.76	121647
2015-04-10	25.80	25.93	25.80	25.91	189787
2015-04-13	25.97	25.99	25.95	25.95	126169
2015-04-14	26.33	26.33	25.85	25.87	102128
2015-04-15	25.96	26.09	25.92	26.05	124643
2015-04-16	26.05	26.14	26.01	26.11	141226
2015-04-17	25.86	25.88	25.71	25.71	107214
2015-04-20	25.82	25.92	25.81	25.88	83014
2015-04-21	26.08	26.08	26.02	26.02	87083
2015-04-22	26.08	26.12	25.95	26.11	88478
2015-04-23	26.02	26.27	25.99	26.26	112418
2015-04-24	26.26	26.27	26.15	26.15	112312
2015-04-27	26.28	26.37	26.00	26.00	79580
2015-04-28	26.53	26.53	25.80	25.97	86268
2015-04-29	25.81	25.90	25.76	25.82	65385
2015-04-30	25.85	25.85	25.53	25.57	55842
2015-05-01	25.71	25.86	25.71	25.86	49190
2015-05-04	25.99	26.06	25.95	25.97	103459
2015-05-05	25.95	25.95	25.57	25.62	84891
2015-05-06	25.80	25.83	25.47	25.59	84444
2015-05-07	25.50	25.67	25.50	25.65	62561
2015-05-08	25.95	26.11	25.95	26.06	808088
2015-05-11	26.03	26.08	25.97	25.99	62324
2015-05-12	25.99	26.03	25.81	25.97	52567
2015-05-13	26.03	26.14	26.02	26.05	35954
2015-05-14	26.21	26.34	26.14	26.34	81253
2015-05-15	26.34	26.35	26.26	26.35	56079
2015-05-18	26.34	26.45	26.31	26.44	48865
2015-05-19	26.43	26.43	26.34	26.36	68606
2015-05-20	26.38	26.53	26.32	26.43	79740
2015-05-21	26.44	26.54	26.44	26.52	63708
2015-05-22	26.38	26.48	26.37	26.45	67958
2015-05-26	26.35	26.35	26.14	26.15	70499
2015-05-27	26.18	26.46	26.16	26.45	67824
2015-05-28	26.43	26.47	26.35	26.46	81246
2015-05-29	26.44	26.44	26.25	26.31	104280
2015-06-01	26.42	26.42	26.17	26.27	73803
2015-06-02	26.33	26.44	26.26	26.34	45945
2015-06-03	26.44	26.55	26.41	26.45	94534
2015-06-04	26.95	26.95	26.15	26.19	54514
2015-06-05	26.15	26.15	25.96	26.12	55932
2015-06-08	26.14	26.14	26.00	26.01	32111
2015-06-09	25.95	25.98	25.86	25.93	44296
2015-06-10	26.15	26.34	26.06	26.32	51932
2015-06-11	26.37	26.40	26.29	26.38	48097
2015-06-12	26.24	26.24	26.15	26.20	45830
2015-06-15	25.95	26.06	25.89	26.06	51982
2015-06-16	26.03	26.13	26.00	26.10	59232
2015-06-17	26.15	26.24	26.01	26.16	44164
2015-06-18	26.16	26.59	26.16	26.52	42503
2015-06-19	26.30	26.56	26.27	26.50	58516
2015-06-22	26.67	26.73	26.66	26.70	49667
2015-06-23	26.71	26.71	26.56	26.61	77557
2015-06-24	26.41	26.41	26.18	26.20	45960
2015-06-25	26.25	26.27	26.11	26.16	83613
2015-06-26	26.16	26.16	25.98	26.05	45451
2015-06-29	25.76	25.87	25.37	25.39	59481
2015-06-30	25.57	25.57	25.36	25.47	54571
2015-07-01	25.64	25.67	25.48	25.56	43748
2015-07-02	25.26	25.63	25.26	25.60	43943
2015-07-06	25.30	25.51	25.26	25.37	46383
2015-07-07	25.29	25.38	24.91	25.38	72165
2015-07-08	24.96	25.13	24.90	24.91	53923
2015-07-09	25.06	25.35	25.03	25.06	90160
2015-07-10	25.48	25.59	25.44	25.55	41873
2015-07-13	25.67	25.80	25.67	25.80	52362
2015-07-14	25.85	26.03	25.82	26.03	132772
2015-07-15	26.09	26.09	25.83	25.88	69460
2015-07-16	26.07	26.15	26.02	26.14	86888
2015-07-17	26.14	26.15	26.07	26.15	43510
2015-07-20	26.15	26.17	26.02	26.10	100489
2015-07-21	26.01	26.10	25.89	25.95	57619
2015-07-22	25.78	25.85	25.75	25.84	42806
2015-07-23	25.84	25.98	25.79	25.80	39717
2015-07-24	25.94	25.94	25.50	25.50	45679
2015-07-27	25.47	25.47	25.21	25.25	94799
2015-07-28	25.26	25.57	25.23	25.54	107843
2015-07-29	25.59	25.80	25.56	25.76	48715
2015-07-30	25.71	25.80	25.60	25.76	33402
2015-07-31	25.74	25.97	25.74	25.84	30378
2015-08-03	25.71	25.86	25.65	25.77	56354
2015-08-04	25.63	25.83	25.63	25.66	84381
2015-08-05	25.77	25.99	25.77	25.95	52459
2015-08-06	26.00	26.00	25.56	25.60	67691
2015-08-07	25.59	25.59	25.36	25.50	26110
2015-08-10	25.57	25.91	25.57	25.85	368255
2015-08-11	25.66	25.68	25.45	25.54	47142
2015-08-12	25.27	25.58	25.13	25.56	38904
2015-08-13	25.51	25.57	25.49	25.50	23907
2015-08-14	25.14	25.56	25.14	25.55	32003
2015-08-17	25.48	25.70	25.39	25.70	22620
2015-08-18	25.69	25.69	25.55	25.62	27246
2015-08-19	25.51	25.51	25.24	25.45	38837
2015-08-20	25.16	25.25	24.75	24.75	83968
2015-08-21	24.47	24.65	24.05	24.05	99480
2015-08-24	22.80	23.89	22.07	23.38	133455
2015-08-25	24.10	24.11	23.22	23.24	80132
2015-08-26	23.64	23.95	23.28	23.95	66150
2015-08-27	24.36	24.59	24.23	24.59	42226
2015-08-28	24.42	24.60	24.42	24.60	28203
2015-08-31	24.47	24.54	24.40	24.40	22131
2015-09-01	23.81	23.98	23.56	23.68	43085
2015-09-02	23.97	24.14	23.73	24.14	53051
2015-09-03	24.22	24.38	24.11	24.15	33951
2015-09-04	23.85	23.91	23.66	23.82	33938
2015-09-08	24.21	24.51	24.21	24.51	22562
2015-09-09	24.62	24.80	24.19	24.20	42433
2015-09-10	24.09	24.49	24.04	24.42	31847
2015-09-11	24.19	24.47	24.16	24.46	35920
2015-09-14	24.34	24.34	24.15	24.24	26031
2015-09-15	24.32	24.56	24.32	24.50	36359
2015-09-16	24.51	24.72	24.50	24.69	34806
2015-09-17	24.63	24.95	24.63	24.83	31814
2015-09-18	24.45	24.52	24.21	24.31	23909
2015-09-21	24.38	24.54	24.14	24.24	34972
2015-09-22	23.85	23.85	23.64	23.81	26081
2015-09-23	23.87	23.87	23.59	23.67	28091
2015-09-24	23.50	23.62	23.31	23.58	59485
2015-09-25	23.77	23.89	23.35	23.36	29979
2015-09-28	23.33	23.33	22.70	22.77	56438
2015-09-29	22.70	22.98	22.57	22.70	37451
2015-09-30	23.00	23.27	23.00	23.23	39791
2015-10-01	23.35	23.35	23.01	23.16	36973
2015-10-02	23.03	23.53	22.96	23.46	22974
2015-10-05	23.80	24.02	23.80	23.97	39723
2015-10-06	23.95	23.95	23.68	23.85	32401
2015-10-07	23.95	24.10	23.95	24.08	24688
2015-10-08	23.99	24.30	23.99	24.24	19604
2015-10-09	24.30	24.39	24.22	24.28	19085
2015-10-12	24.31	24.31	24.18	24.24	20390
2015-10-13	24.03	24.19	23.96	23.96	20348
2015-10-14	24.06	24.14	23.93	24.03	27805
2015-10-15	24.00	24.40	24.00	24.40	37112
2015-10-16	24.34	24.41	24.31	24.41	35107
2015-10-19	24.39	24.48	24.30	24.44	24800
2015-10-20	24.36	24.36	24.25	24.29	27064
2015-10-21	24.41	24.41	24.10	24.13	42053
2015-10-22	24.30	24.50	24.30	24.50	25596
2015-10-23	24.64	24.87	24.63	24.83	23581
2015-10-26	24.75	24.88	24.75	24.83	24232
2015-10-27	24.74	24.76	24.67	24.69	25297
2015-10-28	24.74	24.99	24.73	24.98	34529
2015-10-29	24.87	24.98	24.85	24.87	31083
2015-10-30	24.90	25.05	24.90	25.00	16526
2015-11-02	24.97	25.33	24.97	25.29	26972
2015-11-03	25.25	25.36	25.15	25.31	45346
2015-11-04	25.36	25.36	25.19	25.22	39627
2015-11-05	25.30	25.30	25.14	25.21	26842
2015-11-06	25.23	25.25	25.09	25.21	22804
2015-11-09	25.24	25.24	24.96	25.07	28164
2015-11-10	24.99	25.00	24.87	25.00	33688
2015-11-11	25.14	25.14	24.99	25.02	33809
2015-11-12	24.79	24.88	24.74	24.75	27044
2015-11-13	24.57	24.67	24.45	24.49	31380
2015-11-16	24.35	24.81	24.35	24.75	39037
2015-11-17	24.87	25.03	24.81	24.92	80450
2015-11-18	24.95	25.26	24.95	25.20	39308
2015-11-19	25.40	25.40	25.25	25.30	33937
2015-11-20	25.36	25.37	25.27	25.30	30141
2015-11-23	25.35	25.37	25.21	25.27	59216
2015-11-24	25.02	25.27	24.97	25.24	36066
2015-11-25	25.20	25.35	25.20	25.28	46221
2015-11-27	25.32	25.42	25.32	25.36	22106
2015-11-30	25.32	25.35	25.18	25.18	43703
2015-12-01	25.39	25.49	25.30	25.48	35728
2015-12-02	25.52	25.56	25.28	25.28	43535
2015-12-03	25.26	25.41	24.83	24.96	28277
2015-12-04	25.16	25.37	25.12	25.36	40908
2015-12-07	25.31	25.31	25.02	25.08	28531
2015-12-08	24.86	24.99	24.86	24.96	64161
2015-12-09	25.03	25.08	24.65	24.75	44377
2015-12-10	24.70	24.94	24.70	24.80	91075
2015-12-11	24.54	24.58	24.32	24.35	229825
2015-12-14	24.45	24.45	24.25	24.41	223048
2015-12-15	24.54	24.74	24.54	24.67	323844
2015-12-16	24.84	25.11	24.77	25.09	453625
2015-12-17	25.18	25.18	24.81	24.81	161463
2015-12-18	24.80	24.87	24.55	24.60	51431
2015-12-21	24.52	24.53	24.35	24.45	338737
2015-12-22	24.56	24.75	24.50	24.67	378981
2015-12-23	24.78	25.01	24.78	25.01	245245
2015-12-24	25.05	25.10	25.03	25.03	93425
2015-12-28	24.94	24.95	24.82	24.92	145052
2015-12-29	25.10	25.27	25.09	25.23	62141
2015-12-30	25.27	25.27	25.08	25.11	80705
2015-12-31	25.00	25.03	24.83	24.83	49822
2016-01-04	24.51	24.54	24.17	24.34	66663
2016-01-05	24.43	24.46	24.29	24.42	62726
2016-01-06	24.07	24.14	23.87	24.03	31095
2016-01-07	23.62	23.82	23.39	23.47	95025
2016-01-08	23.75	23.75	23.15	23.18	62898
2016-01-11	23.32	23.33	22.78	23.02	66395
2016-01-12	23.18	23.32	22.90	23.20	97533
2016-01-13	23.25	23.37	22.53	22.57	68793
2016-01-14	22.62	23.06	22.36	22.93	88324
2016-01-15	22.22	22.43	22.00	22.28	154025
2016-01-19	22.52	22.56	22.03	22.22	349986
2016-01-20	21.89	22.35	21.46	22.18	300756
2016-01-21	22.27	22.49	22.13	22.24	127403
2016-01-22	22.63	22.81	22.59	22.75	56076
2016-01-25	22.73	22.77	22.44	22.44	354015
2016-01-26	22.54	22.77	22.42	22.74	281995
2016-01-27	22.70	22.89	22.42	22.49	102011
2016-01-28	22.66	22.66	22.20	22.33	193238
2016-01-29	22.35	22.87	22.35	22.87	116836
2016-02-01	22.76	23.02	22.66	22.96	132543
2016-02-02	22.70	22.70	22.33	22.44	149633
2016-02-03	22.58	22.65	22.11	22.64	95795
2016-02-04	22.52	22.89	22.47	22.74	43307
2016-02-05	22.52	22.52	22.02	22.06	34831
2016-02-08	21.80	21.80	21.25	21.50	69630
2016-02-09	21.25	21.63	21.25	21.45	96601
2016-02-10	21.75	21.82	21.51	21.51	48972
2016-02-11	21.25	21.31	21.03	21.22	44261
2016-02-12	21.35	21.63	21.26	21.59	82722
2016-02-16	21.82	22.10	21.82	22.06	38711
2016-02-17	22.24	22.64	22.24	22.60	30061
2016-02-18	22.70	22.70	22.53	22.53	49831
2016-02-19	22.47	22.64	22.39	22.61	66421
2016-02-22	22.78	22.93	22.78	22.88	43168
2016-02-23	22.86	22.86	22.60	22.60	42241
2016-02-24	22.33	22.67	22.16	22.66	26752
2016-02-25	22.72	22.83	22.66	22.83	19789
2016-02-26	22.94	23.03	22.90	22.94	24360
2016-02-29	22.99	23.00	22.79	22.82	35288
2016-03-01	23.06	23.31	23.02	23.27	37865
2016-03-02	23.24	23.43	23.22	23.43	35892
2016-03-03	23.45	23.45	23.38	23.43	23071
2016-03-04	23.63	23.73	23.48	23.57	32060
2016-03-07	23.51	23.79	23.46	23.68	39090
2016-03-08	23.47	23.47	23.30	23.30	6259
2016-03-09	23.53	23.53	23.30	23.39	60538
2016-03-10	23.39	23.39	23.39	23.33	41478
2016-03-11	23.33	23.33	23.33	23.83	155227
2016-03-14	23.89	23.91	23.77	23.91	25600
2016-03-15	23.83	23.83	23.83	23.46	60580
2016-03-16	23.41	23.72	23.35	23.65	68127
2016-03-17	23.61	23.80	23.61	23.78	76941
2016-03-18	23.82	23.92	23.79	23.87	34556
2016-03-21	23.83	24.00	23.83	23.98	24762
2016-03-22	23.86	24.14	23.86	24.07	40301
2016-03-23	23.99	24.00	23.72	23.74	39994
2016-03-24	23.58	23.76	23.53	23.72	56429
2016-03-28	23.78	23.81	23.68	23.73	34640
2016-03-29	23.67	23.93	23.63	24.08	36233
2016-03-30	24.14	24.32	24.12	24.14	39786
2016-03-31	24.11	24.22	24.11	24.16	21739
2016-04-01	24.03	24.26	23.90	24.25	29973
2016-04-04	24.35	24.35	24.15	24.19	49917
2016-04-05	24.19	24.19	24.19	23.85	32788
2016-04-06	24.05	24.29	23.96	24.29	31765
2016-04-07	24.14	24.14	23.92	23.98	29135
2016-04-08	24.13	24.18	24.00	24.05	33949
2016-04-11	24.11	24.27	24.03	24.03	35944
2016-04-12	24.18	24.22	23.90	24.18	31173
2016-04-13	24.25	24.48	24.24	24.44	40540
2016-04-14	24.50	24.53	24.40	24.45	25793
2016-04-15	24.42	24.49	24.37	24.40	27526
2016-04-18	24.31	24.57	24.31	24.51	34821
2016-04-19	24.61	24.70	24.48	24.56	45640
2016-04-20	24.55	24.75	24.55	24.69	41142
2016-04-21	24.62	24.74	24.56	24.62	24014
2016-04-22	24.77	24.77	24.57	24.70	48561
2016-04-25	24.66	24.71	24.59	24.63	60914
2016-04-26	24.63	24.74	24.63	24.71	41536
2016-04-27	24.68	24.90	24.62	24.86	47894
2016-04-28	24.67	24.83	24.52	24.55	46893
2016-04-29	24.57	24.57	24.16	24.31	25855
2016-05-02	24.33	24.46	24.29	24.46	48676
2016-05-03	24.29	24.29	24.10	24.17	34540
2016-05-04	24.00	24.00	23.78	23.84	50695
2016-05-05	23.91	23.91	23.79	23.82	25674
2016-05-06	23.82	23.87	23.65	23.80	23198
2016-05-09	23.81	23.96	23.81	23.91	20503
2016-05-10	23.90	24.15	23.90	24.12	38667
2016-05-11	24.10	24.17	23.98	23.98	32399
2016-05-12	24.18	24.21	23.77	23.84	41903
2016-05-13	23.72	23.93	23.72	23.76	18047
2016-05-16	23.92	24.13	23.92	24.07	34794
2016-05-17	24.15	24.20	23.92	23.96	58349
2016-05-18	23.92	24.19	23.88	24.01	36978
2016-05-19	23.80	23.85	23.69	23.85	48923
2016-05-20	23.98	24.16	23.98	24.14	40690
2016-05-23	24.18	24.25	24.08	24.18	30030
2016-05-24	24.16	24.57	24.16	24.54	31950
2016-05-25	24.81	24.84	24.71	24.77	35247
2016-05-26	24.72	24.88	24.72	24.84	26488
2016-05-27	24.77	24.93	24.77	24.91	22421
2016-05-31	24.92	24.96	24.86	24.94	15642
2016-06-01	24.91	25.00	24.90	24.96	16557
2016-06-02	24.88	25.14	24.88	25.13	29338
2016-06-03	25.14	25.18	25.00	25.16	28283
2016-06-06	25.20	25.37	25.18	25.31	27453
2016-06-07	25.45	25.49	25.34	25.38	25829
2016-06-08	25.50	25.50	25.33	25.43	48813
2016-06-09	25.27	25.31	25.15	25.30	33939
2016-06-10	25.00	25.00	24.71	24.75	16852
2016-06-13	24.56	24.76	24.50	24.50	59909
2016-06-14	24.39	24.51	24.24	24.34	50681
2016-06-15	24.48	24.58	24.44	24.46	49337
2016-06-16	24.28	24.46	24.12	24.46	38042
2016-06-17	24.42	24.45	24.31	24.37	47119
2016-06-20	24.72	24.85	24.65	24.43	27159
2016-06-21	24.48	24.56	24.39	24.50	50820
2016-06-22	24.56	24.67	24.43	24.43	36707
2016-06-23	24.67	24.95	24.67	24.95	117848
2016-06-24	23.80	24.08	23.61	23.62	54226
2016-06-27	23.32	23.45	22.88	23.00	58784
2016-06-28	23.31	23.50	23.31	23.50	56310
2016-06-29	23.82	24.10	23.82	24.04	50152
2016-06-30	24.09	24.40	24.09	24.40	37936
2016-07-01	24.36	24.51	24.36	24.48	56320
2016-07-05	24.35	24.35	24.06	24.12	31404
2016-07-06	24.00	24.18	23.89	24.16	48194
2016-07-07	24.18	24.37	24.15	24.25	94446
2016-07-08	24.37	24.67	24.37	24.64	59205
2016-07-11	24.74	24.89	24.74	24.81	50785
2016-07-12	24.94	25.12	24.94	25.07	31284
2016-07-13	25.12	25.15	25.05	25.06	44990
2016-07-14	25.18	25.23	25.15	25.22	68933
2016-07-15	25.31	25.31	25.13	25.13	62146
2016-07-18	25.33	25.33	25.16	25.27	33197
2016-07-19	25.18	25.19	25.10	25.14	38939
2016-07-20	25.22	25.45	25.22	25.43	26834
2016-07-21	25.35	25.45	25.23	25.28	36167
2016-07-22	25.40	25.43	25.33	25.42	30653
2016-07-25	25.41	25.52	25.41	25.49	22518
2016-07-26	25.53	25.73	25.53	25.72	41716
2016-07-27	25.80	25.87	25.71	25.87	30386
2016-07-28	25.82	25.93	25.78	25.92	30912
2016-07-29	25.84	26.00	25.81	25.99	35716
2016-08-01	25.93	26.11	25.93	25.98	33062
2016-08-02	26.01	26.01	25.67	25.80	32494
2016-08-03	25.68	25.88	25.68	25.88	49873
2016-08-04	25.95	26.00	25.91	25.96	32778
2016-08-05	26.08	26.15	26.01	26.13	36992
2016-08-08	26.11	26.16	26.04	26.07	25167
2016-08-09	26.12	26.23	26.12	26.17	34402
2016-08-10	26.17	26.17	25.95	25.98	51638
2016-08-11	26.09	26.15	26.00	26.14	27698
2016-08-12	26.10	26.15	26.09	26.14	21231
2016-08-15	26.16	26.35	26.16	26.33	27150
2016-08-16	26.25	26.25	26.20	26.21	31718
2016-08-17	26.09	26.09	25.94	26.09	40474
2016-08-18	26.06	26.23	26.06	26.23	26216
2016-08-19	26.17	26.29	26.17	26.29	16451
2016-08-22	26.21	26.36	26.21	26.34	19282
2016-08-23	26.42	26.51	26.42	26.47	39492
2016-08-24	26.46	26.46	26.17	26.17	46758
2016-08-25	26.09	26.23	26.05	26.11	29618
2016-08-26	26.11	26.35	25.96	26.08	35817
2016-08-29	26.17	26.22	26.11	26.19	31013
2016-08-30	26.16	26.25	26.07	26.10	30124
2016-08-31	26.05	26.08	25.92	26.04	37860
2016-09-01	25.96	26.09	25.92	26.07	131379
2016-09-02	26.26	26.28	26.21	26.25	45000
2016-09-06	26.28	26.35	26.27	26.35	26401
2016-09-07	26.32	26.37	26.28	26.31	33525
2016-09-08	26.29	26.32	26.23	26.29	34353
2016-09-09	26.06	26.08	25.68	25.70	29096
2016-09-12	25.53	26.01	25.52	26.00	28662
2016-09-13	25.87	25.87	25.50	25.63	30523
2016-09-14	25.66	25.74	25.60	25.64	38085
2016-09-15	25.75	26.03	25.75	25.99	31158
2016-09-16	25.80	25.91	25.80	25.90	33877
2016-09-19	26.07	26.12	25.86	25.93	36801
2016-09-20	26.03	26.10	25.93	25.98	42459
2016-09-21	26.10	26.31	25.97	26.30	30482
2016-09-22	26.46	26.56	26.46	26.52	64003
2016-09-23	26.42	26.44	26.34	26.37	17327
2016-09-26	26.26	26.26	26.14	26.14	34780
2016-09-27	26.06	26.34	26.06	26.33	39535
2016-09-28	26.38	26.44	26.23	26.44	31334
2016-09-29	26.39	26.40	26.13	26.18	53193
2016-09-30	26.27	26.49	26.24	26.41	26453
2016-10-03	26.33	26.41	26.31	26.38	34638
2016-10-04	26.49	26.49	26.20	26.29	53774
2016-10-05	26.33	26.48	26.33	26.43	29724
2016-10-06	26.32	26.36	26.22	26.31	56443
2016-10-07	26.38	26.38	26.06	26.19	41573
2016-10-10	26.24	26.39	26.24	26.28	29644
2016-10-11	26.20	26.20	25.65	25.76	30418
2016-10-12	25.60	25.72	25.57	25.60	33970
2016-10-13	25.43	25.58	25.24	25.54	57447
2016-10-14	25.61	25.72	25.51	25.51	31850
2016-10-17	25.50	25.50	25.40	25.41	40386
2016-10-18	25.63	25.73	25.63	25.69	66538
2016-10-19	25.65	25.78	25.65	25.72	37813
2016-10-20	25.61	25.76	25.60	25.73	16884
2016-10-21	25.63	25.64	25.54	25.64	42697
2016-10-24	25.64	25.73	25.64	25.70	25696
2016-10-25	25.71	25.71	25.60	25.64	38305
2016-10-26	25.47	25.62	25.45	25.47	46343
2016-10-27	25.55	25.61	25.36	25.38	31338
2016-10-28	25.32	25.46	25.27	25.35	36319
2016-10-31	25.30	25.34	25.23	25.29	30218
2016-11-01	25.29	25.32	24.99	25.19	28412
2016-11-02	25.14	25.19	24.95	24.95	65830
2016-11-03	25.03	25.03	24.78	24.79	35823
2016-11-04	24.76	24.92	24.76	24.79	35169
2016-11-07	25.12	25.39	25.12	25.39	32529
2016-11-08	25.34	25.57	25.33	25.48	34970
2016-11-09	25.35	25.97	25.35	25.91	38560
2016-11-10	25.95	26.12	25.65	25.88	48653
2016-11-11	25.74	25.94	25.66	25.94	40587
2016-11-14	25.91	25.93	25.79	25.91	32544
2016-11-15	25.91	26.11	25.89	26.10	69295
2016-11-16	25.97	26.11	25.97	26.03	33103
2016-11-17	26.04	26.28	26.04	26.24	51689
2016-11-18	26.32	26.32	26.14	26.16	29836
2016-11-21	26.28	26.37	26.25	26.33	35543
2016-11-22	26.43	26.43	26.21	26.29	30056
2016-11-23	26.16	26.32	26.09	26.32	70459
2016-11-25	26.43	26.49	26.40	26.46	16710
2016-11-28	26.47	26.47	26.33	26.36	21722
2016-11-29	26.42	26.50	26.27	26.38	33705
2016-11-30	26.45	26.47	26.30	26.35	39368
2016-12-01	26.16	26.23	25.86	25.88	33602
2016-12-02	25.84	26.10	25.84	26.05	42752
2016-12-05	26.15	26.33	26.15	26.29	35624
2016-12-06	26.39	26.52	26.30	26.49	57163
2016-12-07	26.50	26.79	26.39	26.75	44276
2016-12-08	26.69	26.85	26.69	26.83	54813
2016-12-09	26.87	26.96	26.84	26.88	34361
2016-12-12	26.96	26.96	26.75	26.82	41274
2016-12-13	26.89	27.15	26.89	27.06	46380
2016-12-14	27.01	27.06	26.80	26.85	38336
2016-12-15	26.81	27.09	26.81	27.03	30885
2016-12-16	26.95	27.21	26.95	27.02	67046
2016-12-19	26.97	27.16	26.97	27.00	46041
2016-12-20	27.03	27.13	27.03	27.10	44069
2016-12-21	27.15	27.15	27.02	26.87	44614
2016-12-22	26.83	26.87	26.74	26.78	33449
2016-12-23	26.85	26.93	26.83	26.91	45774
2016-12-27	27.03	27.14	27.03	27.05	22387
2016-12-28	27.09	27.09	26.79	26.81	46179
2016-12-29	26.91	26.91	26.79	26.84	45297
2016-12-30	26.98	26.98	26.73	26.78	47828
2017-01-03	26.95	27.02	26.83	26.93	42615
2017-01-04	27.01	27.30	27.01	27.28	77419
2017-01-05	27.37	27.39	27.26	27.37	37698
2017-01-06	27.37	27.47	27.29	27.42	34008
2017-01-09	27.47	27.51	27.38	27.49	39826
2017-01-10	27.54	27.60	27.49	27.55	53836
2017-01-11	27.51	27.63	27.43	27.56	33649
2017-01-12	27.59	27.59	27.37	27.56	32686
2017-01-13	27.67	27.75	27.67	27.70	23846
2017-01-17	27.63	27.63	27.41	27.45	66447
2017-01-18	27.51	27.53	27.43	27.51	53176
2017-01-19	27.52	27.57	27.42	27.52	42437
2017-01-20	27.62	27.65	27.52	27.57	49538
2017-01-23	27.56	27.60	27.44	27.54	35938
2017-01-24	27.49	27.69	27.46	27.65	29880
2017-01-25	27.81	27.95	27.81	27.95	43154
2017-01-26	28.04	28.04	27.91	27.93	63812
2017-01-27	27.99	28.00	27.93	27.99	55679
2017-01-30	27.97	27.97	27.67	27.81	79832
2017-01-31	27.76	27.96	27.71	27.94	47310
2017-02-01	28.05	28.06	27.92	28.06	65344
2017-02-02	28.00	28.09	28.00	28.07	79311
2017-02-03	28.18	28.30	28.17	28.29	65256
2017-02-06	28.24	28.24	28.12	28.24	81269
2017-02-07	28.26	28.30	28.16	28.21	48809
2017-02-08	28.21	28.30	28.14	28.29	62536
2017-02-09	28.35	28.52	28.35	28.46	58759
2017-02-10	28.44	28.59	28.44	28.54	62563
2017-02-13	28.69	28.71	28.64	28.64	56994
2017-02-14	28.62	28.77	28.62	28.76	44794
2017-02-15	28.75	28.95	28.71	28.90	101553
2017-02-16	29.00	29.02	28.87	28.96	80356
2017-02-17	28.94	28.99	28.84	28.99	87765
2017-02-21	29.08	29.14	29.06	29.13	65857
2017-02-22	29.10	29.13	29.05	29.13	60711
2017-02-23	29.23	29.23	28.99	29.09	82811
2017-02-24	28.96	29.08	28.89	29.08	53937
2017-02-27	29.08	29.25	29.00	29.25	36972
2017-02-28	29.23	29.23	29.06	29.09	190717
2017-03-01	29.30	29.45	29.28	29.39	96370
2017-03-02	29.37	29.39	29.21	29.22	124014
2017-03-03	29.20	29.32	29.16	29.29	74963
2017-03-06	29.24	29.24	29.05	29.20	1041654
2017-03-07	29.10	29.14	29.01	29.05	61350
2017-03-08	29.07	29.16	29.02	29.02	1191253
2017-03-09	29.07	29.16	29.00	29.13	145133
2017-03-10	29.29	29.33	29.18	29.32	250826
2017-03-13	29.34	29.40	29.33	29.39	192389
2017-03-14	29.28	29.30	29.20	29.25	86024
2017-03-15	29.21	29.60	29.21	29.57	74335
2017-03-16	29.72	29.72	29.51	29.56	116377
2017-03-17	29.56	29.68	29.55	29.62	62665
2017-03-20	29.66	29.73	29.57	29.64	78847
2017-03-21	29.73	29.74	29.13	29.14	100103
2017-03-22	29.15	29.28	29.08	29.27	49896
2017-03-23	29.22	29.44	29.22	29.30	73273
2017-03-24	29.32	29.54	29.32	29.45	31595
2017-03-27	29.36	29.58	29.28	29.53	111754
2017-03-28	29.48	29.67	29.48	29.64	119607
2017-03-29	29.58	29.71	29.58	29.69	95700
2017-03-30	29.71	29.77	29.66	29.70	89330
2017-03-31	29.72	29.77	29.68	29.70	57095
2017-04-03	29.75	29.78	29.49	29.65	70310
2017-04-04	29.62	29.62	29.55	29.62	71342
2017-04-05	29.69	29.76	29.41	29.46	58966
2017-04-06	29.47	29.49	29.38	29.46	72571
2017-04-07	29.46	29.53	29.41	29.48	88653
2017-04-10	29.54	29.59	29.40	29.48	68950
2017-04-11	29.49	29.49	29.21	29.40	53673
2017-04-12	29.43	29.48	29.29	29.40	46316
2017-04-13	29.38	29.45	29.25	29.25	43580
2017-04-17	29.29	29.44	29.29	29.41	74490
2017-04-18	29.37	29.41	29.24	29.40	91363
2017-04-19	29.49	29.55	29.34	29.35	67638
2017-04-20	29.57	29.71	29.51	29.69	50234
2017-04-21	29.70	29.70	29.51	29.59	69520
2017-04-24	30.02	30.18	30.02	30.18	116613
2017-04-25	30.33	30.46	30.32	30.46	304912
2017-04-26	30.51	30.51	30.35	30.44	240101
2017-04-27	30.50	30.56	30.40	30.54	52017
2017-04-28	30.69	30.69	30.42	30.49	379626
2017-05-01	30.69	30.87	30.57	30.87	86239
2017-05-02	31.06	31.06	30.57	30.67	392077
2017-05-03	30.61	30.65	30.51	30.59	84851
2017-05-04	30.71	30.81	30.67	30.79	88801
2017-05-05	30.89	31.03	30.81	31.03	145513
2017-05-08	31.01	31.01	30.75	30.80	119255
2017-05-09	30.86	30.99	30.85	30.99	65425
2017-05-10	31.01	31.07	30.95	31.07	98707
2017-05-11	31.01	31.01	30.77	30.99	80163
2017-05-12	31.12	31.26	31.05	31.17	59317
2017-05-15	31.31	31.45	31.17	31.39	181724
2017-05-16	31.54	31.59	31.41	31.59	137617
2017-05-17	31.49	31.49	30.90	30.90	208855
2017-05-18	30.90	31.10	30.75	31.06	98378
2017-05-19	31.26	31.38	31.18	31.33	96157
2017-05-22	31.45	31.50	31.33	31.46	165693
2017-05-23	31.55	31.57	31.44	31.54	61366
2017-05-24	31.61	31.63	31.45	31.59	51095
2017-05-25	31.72	31.79	31.61	31.72	73028
2017-05-26	31.71	31.75	31.67	31.73	207665
2017-05-30	31.71	31.71	31.59	31.62	79754
2017-05-31	31.82	31.82	31.57	31.73	81688
2017-06-01	31.91	32.07	31.82	32.07	181506
2017-06-02	32.18	32.32	32.11	32.26	159497
2017-06-05	32.28	32.28	32.15	32.22	178094
2017-06-06	32.21	32.27	32.11	32.19	89867
2017-06-07	32.36	32.36	32.10	32.26	71284
2017-06-08	32.31	32.36	32.18	32.33	79230
2017-06-09	32.40	32.46	31.82	31.95	124860
2017-06-12	31.83	31.83	31.51	31.82	158705
2017-06-13	31.93	32.07	31.85	32.03	68163
2017-06-14	32.19	32.24	31.90	32.05	333428
2017-06-15	31.72	31.80	31.58	31.76	45172
2017-06-16	31.95	31.95	31.83	31.93	63678
2017-06-19	32.16	32.31	32.06	32.07	54639
2017-06-20	32.13	32.16	31.95	31.96	215290
2017-06-21	32.07	32.22	31.99	32.22	82429
2017-06-22	32.31	32.45	32.22	32.35	87852
2017-06-23	32.34	32.45	32.27	32.40	118371
2017-06-26	32.62	32.62	32.28	32.33	84242
2017-06-27	32.29	32.37	31.93	31.94	67181
2017-06-28	32.04	32.25	31.94	32.23	82866
2017-06-29	32.21	32.21	31.53	31.75	92649
2017-06-30	31.85	31.90	31.68	31.77	66702
2017-07-03	31.77	31.87	31.62	31.62	38936
2017-07-05	31.67	31.85	31.61	31.83	68674
2017-07-06	31.70	31.72	31.52	31.57	59402
2017-07-07	31.65	31.86	31.60	31.83	87210
2017-07-10	31.85	31.95	31.82	31.90	108033
2017-07-11	31.82	32.05	31.82	31.98	65869
2017-07-12	32.23	32.41	32.23	32.39	84515
2017-07-13	32.44	32.53	32.29	32.42	109400
2017-07-14	32.43	32.63	32.43	32.61	71145
2017-07-17	32.64	32.64	32.50	32.54	111713
2017-07-18	32.56	32.64	32.49	32.64	83817
2017-07-19	32.70	32.89	32.70	32.89	90317
2017-07-20	32.97	33.06	32.87	33.03	134868
2017-07-21	32.94	32.99	32.83	32.99	147645
2017-07-24	32.94	33.02	32.87	33.01	126762
2017-07-25	33.19	33.19	32.91	32.95	240288
2017-07-26	33.10	33.18	33.04	33.18	100640
2017-07-27	33.26	33.26	32.67	32.83	184849
2017-07-28	32.82	32.90	32.74	32.90	107241
2017-07-31	32.98	32.98	32.81	32.84	125731
2017-08-01	33.06	33.09	32.86	32.92	80762
2017-08-02	32.92	33.05	32.70	32.91	231862
2017-08-03	32.95	33.00	32.83	32.87	319095
2017-08-04	32.92	32.93	32.81	32.90	87652
2017-08-07	33.04	33.04	32.89	33.00	248810
2017-08-08	33.08	33.08	32.78	32.82	184149
2017-08-09	32.71	32.83	32.60	32.83	177077
2017-08-10	32.65	32.71	32.14	32.14	155449
2017-08-11	32.19	32.37	32.14	32.36	104537
2017-08-14	32.61	32.71	32.55	32.71	127016
2017-08-15	32.80	32.80	32.60	32.69	96066
2017-08-16	32.87	32.87	32.77	32.83	113705
2017-08-17	32.78	32.83	32.36	32.36	176111
2017-08-18	32.42	32.50	32.25	32.47	146667
2017-08-21	32.45	32.45	32.24	32.36	138018
2017-08-22	32.52	32.77	32.47	32.76	189125
2017-08-23	32.67	32.81	32.61	32.81	110124
2017-08-24	32.86	32.86	32.67	32.75	119781
2017-08-25	32.90	32.95	32.84	32.86	92397
2017-08-28	33.00	33.04	32.95	33.01	630757
2017-08-29	32.79	33.03	32.75	33.01	198713
2017-08-30	33.14	33.26	33.05	33.23	196694
2017-08-31	33.38	33.62	33.36	33.62	210534
2017-09-01	33.74	33.77	33.60	33.67	377843
2017-09-05	33.62	33.63	33.26	33.50	192671
2017-09-06	33.55	33.59	33.43	33.55	538185
2017-09-07	33.70	33.73	33.53	33.73	228703
2017-09-08	33.67	33.68	33.57	33.59	129614
2017-09-11	33.84	33.96	33.80	33.95	151030
2017-09-12	33.96	34.08	33.92	34.08	93772
2017-09-13	34.06	34.06	33.92	33.96	91388
2017-09-14	33.95	34.00	33.87	34.00	75675
2017-09-15	34.01	34.16	34.01	34.16	128184
2017-09-18	34.28	34.29	34.16	34.20	137645
2017-09-19	34.36	34.36	34.25	34.31	180105
2017-09-20	34.40	34.43	34.17	34.37	295862
2017-09-21	34.39	34.39	34.19	34.29	154960
2017-09-22	34.25	34.28	34.21	34.27	201036
2017-09-25	34.21	34.21	33.86	33.97	154558
2017-09-26	33.87	33.97	33.77	33.84	95318
2017-09-27	33.89	34.09	33.87	34.01	131349
2017-09-28	34.02	34.17	34.01	34.13	152623
2017-09-29	34.22	34.34	34.14	34.33	147299
2017-10-02	34.43	34.55	34.36	34.55	448914
2017-10-03	34.62	34.69	34.52	34.69	189351
2017-10-04	34.55	34.70	34.51	34.70	140422
2017-10-05	34.75	34.75	34.62	34.71	153597
2017-10-06	34.69	34.73	34.60	34.73	124285
2017-10-09	34.84	34.84	34.65	34.67	178530
2017-10-10	34.80	34.88	34.75	34.86	117352
2017-10-11	34.89	34.98	34.86	34.98	141337
2017-10-12	34.97	35.02	34.95	35.01	149614
2017-10-13	35.09	35.10	35.00	35.00	222838
2017-10-16	35.09	35.11	34.94	35.00	221134
2017-10-17	34.98	34.99	34.92	34.97	281159
2017-10-18	35.05	35.05	34.88	34.96	220602
2017-10-19	34.75	34.89	34.66	34.89	247069
2017-10-20	34.99	34.99	34.90	34.93	166918
2017-10-23	35.07	35.07	34.84	34.87	172615
2017-10-24	34.90	34.91	34.76	34.81	139545
2017-10-25	34.88	34.88	34.45	34.61	127741
2017-10-26	34.63	34.71	34.57	34.59	150880
2017-10-27	34.83	34.92	34.66	34.90	163691
2017-10-30	34.90	34.94	34.80	34.86	127903
2017-10-31	34.94	35.02	34.90	34.97	195897
2017-11-01	35.27	35.27	34.86	34.90	114732
2017-11-02	34.88	34.89	34.77	34.81	197146
2017-11-03	34.87	35.05	34.86	35.05	122118
2017-11-06	35.10	35.16	35.05	35.16	186341
2017-11-07	35.06	35.14	34.97	35.01	204768
2017-11-08	35.00	35.13	34.98	35.11	174819
2017-11-09	34.83	34.84	34.55	34.74	151939
2017-11-10	34.67	34.81	34.64	34.78	94002
2017-11-13	34.67	34.73	34.54	34.72	103717
2017-11-14	34.70	34.74	34.62	34.72	188430
2017-11-15	34.61	34.65	34.40	34.53	201407
2017-11-16	34.84	35.07	34.83	35.05	186266
2017-11-17	35.03	35.07	34.98	35.02	133184
2017-11-20	35.10	35.16	35.05	35.12	126342
2017-11-21	35.32	35.50	35.26	35.50	110998
2017-11-22	35.50	35.50	35.35	35.43	246501
2017-11-24	35.59	35.61	35.55	35.60	66657
2017-11-27	35.54	35.55	35.38	35.42	152114
2017-11-28	35.54	35.63	35.42	35.61	91510
2017-11-29	35.59	35.59	35.04	35.10	212320
2017-11-30	35.34	35.47	35.28	35.44	145757
2017-12-01	35.34	35.37	34.80	35.21	176144
2017-12-04	35.52	35.52	34.82	34.83	240916
2017-12-05	34.82	35.01	34.70	34.72	372336
2017-12-06	34.64	34.74	34.57	34.62	129674
2017-12-07	34.81	34.96	34.71	34.89	129401
2017-12-08	35.06	35.17	35.06	35.10	69181
2017-12-11	35.18	35.20	35.08	35.14	535726
2017-12-12	35.18	35.25	35.14	35.19	97019
2017-12-13	35.29	35.43	35.29	35.41	107296
2017-12-14	35.36	35.40	35.07	35.09	106958
2017-12-15	35.24	35.40	35.12	35.31	197354
2017-12-18	35.62	35.73	35.57	35.64	97076
2017-12-19	35.69	35.70	35.57	35.60	89012
2017-12-20	35.71	35.71	35.55	35.57	137465
2017-12-21	35.55	35.57	35.45	35.48	95978
2017-12-22	35.51	35.51	35.40	35.47	109510
2017-12-26	35.40	35.48	35.17	35.46	139651
2017-12-27	35.52	35.58	35.47	35.53	91202
2017-12-28	35.62	35.62	35.51	35.53	103020
2017-12-29	35.69	35.69	35.44	35.44	182131
2018-01-02	35.63	35.91	35.56	35.91	184624
2018-01-03	36.00	36.23	35.96	36.20	166263
2018-01-04	36.47	36.47	36.27	36.34	363025
2018-01-05	36.49	36.64	36.43	36.64	329305
2018-01-08	36.64	36.69	36.51	36.68	627576
2018-01-09	36.77	36.83	36.68	36.76	150162
2018-01-10	36.65	36.69	36.51	36.63	109080
2018-01-11	36.71	36.86	36.68	36.84	180070
2018-01-12	36.86	37.20	36.86	37.16	206370
2018-01-16	37.43	37.50	37.01	37.13	200913
2018-01-17	37.30	37.44	37.14	37.36	113283
2018-01-18	37.37	37.42	37.31	37.36	152610
2018-01-19	37.50	37.55	37.41	37.51	194615
2018-01-22	37.71	37.95	37.66	37.95	286736
2018-01-23	38.05	38.17	38.00	38.14	424711
2018-01-24	38.20	38.26	37.83	38.01	383727
2018-01-25	38.23	38.26	37.89	37.99	397394
2018-01-26	38.22	38.52	38.18	38.52	184145
2018-01-29	38.36	38.44	38.26	38.32	451396
2018-01-30	38.09	38.11	37.86	37.92	548159
2018-01-31	38.11	38.17	37.76	37.88	157708
2018-02-01	37.75	38.05	37.73	37.88	105279
2018-02-02	37.61	37.61	37.07	37.12	198826
2018-02-05	36.77	37.09	35.57	35.60	312249
2018-02-06	35.15	36.36	35.01	36.33	336702
2018-02-07	36.11	36.54	36.03	36.04	451292
2018-02-08	36.08	36.19	34.81	34.84	226900
2018-02-09	35.23	35.45	34.14	35.23	552458
2018-02-12	35.60	36.01	35.42	35.82	11237015
2018-02-13	35.67	35.94	35.60	35.90	380244
2018-02-14	35.73	36.56	35.73	36.52	605419
2018-02-15	36.85	37.00	36.49	37.00	474960
2018-02-16	37.00	37.25	36.91	36.96	462028
2018-02-20	36.81	37.14	36.76	36.82	796647
2018-02-21	36.89	37.28	36.69	36.69	247616
2018-02-22	36.84	37.00	36.62	36.71	474592
2018-02-23	36.88	37.23	36.80	37.23	430913
2018-02-26	37.41	37.67	37.28	37.61	233272
2018-02-27	37.56	37.66	37.20	37.20	199794
2018-02-28	37.31	37.35	36.83	36.84	280020
2018-03-01	36.83	36.85	36.05	36.34	184184
2018-03-02	36.15	36.72	36.03	36.69	298758
2018-03-05	36.52	37.17	36.46	37.10	115605
2018-03-06	37.36	37.39	37.14	37.36	166151
2018-03-07	37.14	37.50	37.14	37.46	211847
2018-03-08	37.55	37.67	37.48	37.62	169698
2018-03-09	37.85	38.17	37.79	38.14	170680
2018-03-12	38.14	38.34	38.13	38.25	309957
2018-03-13	38.43	38.43	37.86	37.94	294620
2018-03-14	38.14	38.14	37.78	37.87	122148
2018-03-15	38.00	38.09	37.76	37.86	280359
2018-03-16	37.90	38.00	37.85	37.87	68697
2018-03-19	37.72	37.78	37.22	37.45	150659
2018-03-20	37.46	37.58	37.39	37.50	100530
2018-03-21	37.50	37.73	37.40	37.50	72417
2018-03-22	37.07	37.23	36.55	36.69	260983
2018-03-23	36.72	36.73	35.87	35.87	153715
2018-03-26	36.42	36.79	36.01	36.78	163385
2018-03-27	37.00	37.00	35.96	36.14	255663
2018-03-28	36.15	36.31	35.83	36.00	505467
2018-03-29	36.14	36.60	35.99	36.38	199818
2018-04-02	36.30	36.34	35.27	35.54	270769
2018-04-03	35.66	35.92	35.41	35.86	704239
2018-04-04	35.15	36.20	35.15	36.11	203222
2018-04-05	36.40	36.51	36.18	36.28	172927
2018-04-06	35.99	36.21	35.43	35.62	94543
2018-04-09	35.89	36.27	35.78	35.78	151754
2018-04-10	36.27	36.66	36.25	36.53	178555
2018-04-11	36.27	36.55	36.27	36.28	73058
2018-04-12	36.42	36.75	36.42	36.67	96012
2018-04-13	36.84	36.84	36.38	36.54	119689
2018-04-16	36.74	36.78	36.57	36.67	134760
2018-04-17	36.90	37.20	36.74	37.10	137105
2018-04-18	37.20	37.27	37.07	37.19	134437
2018-04-19	37.07	37.07	36.68	36.76	101878
2018-04-20	36.78	36.78	36.45	36.55	83605
2018-04-23	36.66	36.73	36.32	36.46	109085
2018-04-24	36.56	36.62	35.80	35.96	207912
2018-04-25	35.98	36.04	35.65	35.93	106658
2018-04-26	36.13	36.39	36.07	36.29	191218
2018-04-27	36.41	36.47	36.22	36.35	133029
2018-04-30	36.36	36.41	35.99	35.99	215800
2018-05-01	35.89	36.03	35.70	35.99	186685
2018-05-02	36.05	36.13	35.78	35.80	413006
2018-05-03	35.85	35.93	35.40	35.83	88753
2018-05-04	35.71	36.31	35.70	36.18	67255
2018-05-07	36.37	36.46	36.29	36.36	144733
2018-05-08	36.31	36.41	36.12	36.35	329429
2018-05-09	36.45	36.72	36.38	36.67	83639
2018-05-10	36.74	37.00	36.74	36.94	86688
2018-05-11	36.98	37.12	36.91	37.06	144906
2018-05-14	37.20	37.33	37.06	37.10	89709
2018-05-15	36.94	36.94	36.61	36.76	137113
2018-05-16	36.84	37.03	36.82	36.96	88697
2018-05-17	37.02	37.07	36.82	36.92	107950
2018-05-18	36.80	36.92	36.79	36.84	48369
2018-05-21	37.11	37.16	36.97	37.07	87648
2018-05-22	37.14	37.20	37.02	37.05	101478
2018-05-23	36.80	37.00	36.75	37.00	77455
2018-05-24	36.94	37.03	36.71	37.01	94275
2018-05-25	36.93	37.02	36.91	36.93	100838
2018-05-29	36.60	36.68	36.26	36.44	124480
2018-05-30	36.67	37.00	36.67	36.92	94182
2018-05-31	36.85	36.92	36.65	36.67	94980
2018-06-01	36.92	37.15	36.88	37.15	204699
2018-06-04	37.30	37.38	37.23	37.33	98057
2018-06-05	37.35	37.49	37.29	37.40	156636
2018-06-06	37.53	37.73	37.41	37.73	134320
2018-06-07	37.88	37.88	37.34	37.47	132597
2018-06-08	37.46	37.64	37.36	37.59	88547
2018-06-11	37.68	37.85	37.66	37.75	112460
2018-06-12	37.82	37.91	37.70	37.83	198230
2018-06-13	37.89	37.99	37.70	37.79	103922
2018-06-14	37.91	37.98	37.79	37.89	120942
2018-06-15	37.73	37.84	37.60	37.84	205770
2018-06-18	37.52	37.63	37.33	37.63	90182
2018-06-19	37.05	37.07	36.73	37.02	218407
2018-06-20	37.22	37.23	37.12	37.17	184357
2018-06-21	37.22	37.22	36.81	36.87	125800
2018-06-22	37.17	37.17	36.85	36.90	101181
2018-06-25	36.71	36.71	36.06	36.29	106141
2018-06-26	36.28	36.42	36.19	36.28	86421
2018-06-27	36.29	36.44	35.77	35.77	85422
2018-06-28	35.77	36.04	35.59	35.98	102053
2018-06-29	36.16	36.47	36.16	36.23	88259
2018-07-02	35.90	36.25	35.85	36.22	88295
2018-07-03	36.47	36.47	36.16	36.19	56371
2018-07-05	36.44	36.59	36.32	36.57	213647
2018-07-06	36.65	37.05	36.63	37.01	102486
2018-07-09	37.15	37.25	37.09	37.25	388950
2018-07-10	37.37	37.45	37.29	37.45	160058
2018-07-11	37.21	37.28	37.02	37.08	152683
2018-07-12	37.31	37.55	37.23	37.55	99471
2018-07-13	37.53	37.61	37.45	37.56	72134
2018-07-16	37.73	37.73	37.38	37.43	120226
2018-07-17	37.27	37.63	37.27	37.61	186848
2018-07-18	37.66	37.81	37.65	37.76	194905
2018-07-19	37.64	37.76	37.51	37.69	87548
2018-07-20	37.67	37.85	37.63	37.72	80285
2018-07-23	37.66	37.68	37.50	37.65	72573
2018-07-24	37.89	37.95	37.51	37.61	90565
2018-07-25	37.65	38.05	37.62	37.98	457277
2018-07-26	37.96	38.13	37.92	38.07	104276
2018-07-27	38.23	38.23	37.70	37.89	173673
2018-07-30	37.92	37.92	37.53	37.59	56288
2018-07-31	37.65	37.90	37.61	37.77	103512
2018-08-01	37.89	37.94	37.67	37.74	250905
2018-08-02	37.51	37.97	37.51	37.96	90814
2018-08-03	37.99	37.99	37.81	37.95	124555
2018-08-06	37.87	38.13	37.85	38.11	72056
2018-08-07	38.20	38.30	38.20	38.29	520059
2018-08-08	38.42	38.42	38.23	38.30	94305
2018-08-09	38.27	38.36	38.17	38.17	81810
2018-08-10	37.96	37.96	37.64	37.72	118490
2018-08-13	37.77	37.85	37.49	37.58	172276
2018-08-14	37.70	37.78	37.58	37.71	100406
2018-08-15	37.41	37.41	37.08	37.26	97282
2018-08-16	37.46	37.65	37.32	37.46	181810
2018-08-17	37.30	37.62	37.30	37.56	151763
2018-08-20	37.57	37.75	37.53	37.72	174037
2018-08-21	37.82	38.14	37.82	38.07	189021
2018-08-22	38.03	38.22	37.91	38.19	68952
2018-08-23	38.14	38.28	38.03	38.08	69930
2018-08-24	38.17	38.42	38.17	38.40	83856
2018-08-27	38.58	38.87	38.56	38.80	95757
2018-08-28	38.92	38.92	38.75	38.82	145404
2018-08-29	38.90	39.15	38.87	39.12	97425
2018-08-30	38.97	39.05	38.72	38.81	120774
2018-08-31	38.67	38.85	38.65	38.77	87574
2018-09-04	38.64	38.64	38.40	38.62	175574
2018-09-05	38.54	38.54	38.15	38.30	260163
2018-09-06	38.31	38.31	37.95	38.13	734919
2018-09-07	37.87	38.15	37.81	37.94	96304
2018-09-10	38.14	38.19	38.07	38.17	113896
2018-09-11	38.02	38.24	37.93	38.18	179353
2018-09-12	38.16	38.17	37.92	38.17	1052675
2018-09-13	38.47	38.61	38.40	38.46	172797
2018-09-14	38.57	38.65	38.44	38.52	154647
2018-09-17	38.60	38.61	38.25	38.25	120263
2018-09-18	38.34	38.64	38.34	38.59	110552
2018-09-19	38.63	38.63	38.51	38.56	69869
2018-09-20	38.78	38.99	38.78	38.93	81404
2018-09-21	38.99	39.00	38.81	38.85	129690
2018-09-24	38.76	38.87	38.74	38.83	92812
2018-09-25	38.96	38.99	38.85	38.85	118991
2018-09-26	38.81	39.11	38.80	38.80	69308
2018-09-27	38.82	39.03	38.82	38.85	112169
2018-09-28	38.74	38.91	38.70	38.72	101741
2018-10-01	38.98	39.10	38.81	38.88	73150
2018-10-02	38.81	38.81	38.61	38.67	118550
2018-10-03	38.82	38.94	38.66	38.74	106323
2018-10-04	38.57	38.57	37.91	38.11	119605
2018-10-05	38.07	38.18	37.52	37.80	125308
2018-10-08	37.52	37.65	37.15	37.45	161180
2018-10-09	37.34	37.49	37.18	37.34	96500
2018-10-10	37.26	37.26	36.22	36.35	1039391
2018-10-11	35.99	36.49	35.54	35.75	313234
2018-10-12	36.36	36.36	35.82	36.29	116239
2018-10-15	36.24	36.36	36.06	36.13	190351
2018-10-16	36.50	37.19	36.50	37.12	293543
2018-10-17	37.18	37.35	36.83	37.08	51354
2018-10-18	37.00	37.00	36.24	36.41	116336
2018-10-19	36.50	36.75	36.14	36.21	76441
2018-10-22	36.34	36.36	35.95	36.17	69860
2018-10-23	35.36	35.92	35.06	35.74	145132
2018-10-24	35.59	35.72	34.31	34.31	316080
2018-10-25	34.46	35.02	34.43	34.80	304799
2018-10-26	34.33	34.76	33.88	34.36	170079
2018-10-29	34.87	35.02	33.75	34.22	140257
2018-10-30	34.22	34.76	34.21	34.76	94623
2018-10-31	35.11	35.42	35.11	35.18	74521
2018-11-01	35.42	35.94	35.32	35.94	167452
2018-11-02	36.09	36.22	35.63	35.87	107588
2018-11-05	35.96	36.06	35.69	35.95	106066
2018-11-06	35.91	36.09	35.89	36.05	73167
2018-11-07	36.27	36.73	36.27	36.73	154200
2018-11-08	36.54	36.78	36.37	36.52	132148
2018-11-09	36.27	36.29	35.85	36.10	94413
2018-11-12	35.90	35.90	35.12	35.12	97392
2018-11-13	35.32	35.69	35.19	35.28	86661
2018-11-14	35.56	35.64	34.99	35.18	103561
2018-11-15	34.99	35.67	34.83	35.60	105018
2018-11-16	35.42	35.83	35.33	35.75	79017
2018-11-19	35.80	35.80	34.97	35.01	92887
2018-11-20	34.51	34.92	34.35	34.59	201537
2018-11-21	34.87	35.06	34.84	34.86	166159
2018-11-23	34.64	35.06	34.64	34.87	34274
2018-11-26	35.19	35.43	35.19	35.43	167012
2018-11-27	35.30	35.52	35.12	35.47	86758
2018-11-28	35.63	36.28	35.47	36.26	104228
2018-11-29	36.14	36.40	36.03	36.23	321665
2018-11-30	36.20	36.46	36.06	36.40	62484
2018-12-03	36.94	37.01	36.71	36.86	130421
2018-12-04	36.82	36.86	35.79	35.79	95531
2018-12-06	35.07	35.61	34.81	35.55	108957
2018-12-07	35.49	35.65	34.70	34.84	375158
2018-12-10	34.69	34.98	34.32	34.85	211308
2018-12-11	35.24	35.32	34.65	34.89	197356
2018-12-12	35.30	35.64	35.26	35.26	96743
2018-12-13	35.41	35.47	34.98	35.08	63330
2018-12-14	34.76	34.92	34.48	34.49	126157
2018-12-17	34.45	34.59	33.82	33.97	232167
2018-12-18	33.97	34.17	33.62	33.76	256473
2018-12-19	33.76	34.15	33.06	33.30	220846
2018-12-20	33.19	33.40	32.56	32.90	1009737
2018-12-21	32.88	33.05	32.00	32.00	346483
2018-12-24	31.88	32.08	31.56	31.56	193536
2018-12-26	31.64	32.74	31.43	32.74	248825
2018-12-27	32.44	33.00	31.99	33.00	238786
2018-12-28	33.17	33.35	32.89	32.99	154274
2018-12-31	33.16	33.36	33.04	33.26	387886
2019-01-02	32.87	33.34	32.86	33.29	62595
2019-01-03	33.03	33.03	32.41	32.41	75158
2019-01-04	32.78	33.64	32.67	33.52	88492
2019-01-07	33.64	34.19	33.64	34.03	86873
2019-01-08	34.30	34.36	33.90	34.22	570330
2019-01-09	34.46	34.80	34.46	34.71	76559
2019-01-10	34.57	34.98	34.44	34.98	59246
2019-01-11	34.65	34.83	34.58	34.76	124182
2019-01-14	34.52	34.54	34.33	34.41	75442
2019-01-15	34.46	34.78	34.46	34.76	87743
2019-01-16	34.81	34.99	34.80	34.81	80889
2019-01-17	34.67	35.17	34.67	34.99	70037
2019-01-18	35.25	35.54	35.18	35.51	107257
2019-01-22	35.32	35.32	34.72	35.01	213310
2019-01-23	35.02	35.16	34.64	34.88	125001
2019-01-24	35.05	35.38	35.05	35.29	114732
2019-01-25	35.59	35.82	35.59	35.81	149339
2019-01-28	35.50	35.51	35.29	35.51	84615
2019-01-29	35.47	35.52	35.29	35.36	154984
2019-01-30	35.53	36.01	35.44	35.92	112322
2019-01-31	35.91	36.32	35.91	36.15	71391
2019-02-01	36.29	36.43	36.22	36.36	132615
2019-02-04	36.25	36.40	36.16	36.40	146113
2019-02-05	36.42	36.63	36.42	36.55	116457
2019-02-06	36.53	36.70	36.50	36.52	1615829
2019-02-07	36.27	36.33	35.87	36.01	90010
2019-02-08	35.70	36.00	35.66	36.00	139284
2019-02-11	36.08	36.17	35.98	36.06	126087
2019-02-12	36.36	36.63	36.35	36.63	102618
2019-02-13	36.71	36.84	36.58	36.74	69271
2019-02-14	36.59	36.85	36.59	36.73	117788
2019-02-15	36.93	37.07	36.86	37.07	81288
2019-02-19	36.95	37.21	36.88	37.05	79035
2019-02-20	37.09	37.26	37.06	37.14	74250
2019-02-21	37.14	37.22	36.93	37.03	79753
2019-02-22	37.13	37.38	37.10	37.35	62864
2019-02-25	37.70	37.84	37.60	37.66	102894
2019-02-26	37.50	37.67	37.50	37.62	95419
2019-02-27	37.45	37.64	37.32	37.60	83704
2019-02-28	37.42	37.53	37.33	37.42	86538
2019-03-01	37.66	37.76	37.48	37.66	166628
2019-03-04	37.85	37.86	37.22	37.52	174445
2019-03-05	37.52	37.63	37.39	37.51	198859
2019-03-06	37.49	37.50	37.06	37.12	88687
2019-03-07	37.03	37.03	36.58	36.77	122467
2019-03-08	36.35	36.64	36.26	36.63	156801
2019-03-11	36.67	37.23	36.67	37.20	68510
2019-03-12	37.25	37.45	37.25	37.34	73482
2019-03-13	37.44	37.79	37.42	37.69	126282
2019-03-14	37.72	37.74	37.55	37.63	86748
2019-03-15	37.84	38.12	37.84	38.06	89087
2019-03-18	38.10	38.24	37.97	38.16	187981
2019-03-19	38.31	38.44	38.21	38.30	87464
2019-03-20	38.26	38.44	37.96	38.26	128841
2019-03-21	38.00	38.68	38.00	38.63	100677
2019-03-22	38.32	38.34	37.70	37.70	106409
2019-03-25	37.66	37.73	37.42	37.64	116749
2019-03-26	37.87	38.04	37.70	37.86	95582
2019-03-27	37.90	37.90	37.35	37.56	114340
2019-03-28	37.64	37.75	37.44	37.65	99937
2019-03-29	37.82	38.04	37.82	37.99	97610
2019-04-01	38.32	38.58	38.32	38.56	108608
2019-04-02	38.51	38.69	38.44	38.68	147153
2019-04-03	38.93	39.14	38.90	38.97	116738
2019-04-04	38.81	39.00	38.71	38.84	135962
2019-04-05	38.93	39.20	38.93	39.19	120387
2019-04-08	39.21	39.23	38.93	39.23	146367
2019-04-09	39.02	39.11	38.94	38.94	80959
2019-04-10	39.02	39.21	38.97	39.14	125539
2019-04-11	39.11	39.13	38.85	38.95	123113
2019-04-12	39.08	39.18	39.05	39.09	111373
2019-04-15	39.13	39.15	38.92	39.01	88622
2019-04-16	39.15	39.24	38.96	39.06	113732
2019-04-17	39.18	39.18	38.64	38.77	73340
2019-04-18	38.76	38.77	38.44	38.68	118258
2019-04-22	38.59	38.69	38.59	38.69	83762
2019-04-23	38.61	38.93	38.52	38.88	129431
2019-04-24	38.86	38.91	38.72	38.79	105988
2019-04-25	38.75	38.75	38.50	38.70	122706
2019-04-26	38.61	38.90	38.49	38.90	160377
2019-04-29	38.92	39.05	38.83	38.95	101227
2019-04-30	38.97	39.13	38.83	39.11	162602
2019-05-01	39.17	39.25	38.83	38.83	94763
2019-05-02	38.83	39.04	38.62	38.81	98927
2019-05-03	39.00	39.22	38.93	39.22	71697
2019-05-06	38.42	38.96	38.30	38.90	85389
2019-05-07	38.58	38.61	37.88	38.10	161744
2019-05-08	38.11	38.27	38.00	38.11	70342
2019-05-09	37.53	37.91	37.31	37.79	133162
2019-05-10	37.78	38.11	37.35	38.05	124592
2019-05-13	37.21	37.24	36.68	36.72	203015
2019-05-14	36.95	37.44	36.95	37.29	167483
2019-05-15	37.05	37.60	36.95	37.57	69225
2019-05-16	37.59	37.94	37.48	37.68	76891
2019-05-17	37.26	37.52	37.20	37.20	63424
2019-05-20	36.93	37.00	36.68	36.79	50609
2019-05-21	37.03	37.32	37.03	37.23	69620
2019-05-22	37.03	37.26	37.03	37.14	60916
2019-05-23	36.72	36.72	36.44	36.60	74835
2019-05-24	36.86	36.94	36.74	36.78	90840
2019-05-28	36.81	36.96	36.42	36.42	90145
2019-05-29	36.30	36.36	36.03	36.29	126155
2019-05-30	36.33	36.53	36.27	36.40	109590
2019-05-31	36.04	36.24	35.98	36.05	110713
2019-06-03	36.16	36.33	35.97	36.09	88917
2019-06-04	36.38	36.79	36.30	36.79	80148
2019-06-05	37.07	37.10	36.70	36.98	89338
2019-06-06	37.02	37.16	36.92	37.06	84841
2019-06-07	37.27	37.62	37.18	37.47	347605
2019-06-10	37.70	38.05	37.70	37.86	118757
2019-06-11	38.14	38.30	37.82	37.91	119643
2019-06-12	37.84	37.85	37.70	37.75	98289
2019-06-13	37.83	37.94	37.76	37.94	1558009
2019-06-14	37.69	37.69	37.49	37.51	84503
2019-06-17	37.20	37.33	37.15	37.21	60474
2019-06-18	37.55	37.97	37.54	37.83	112546
2019-06-19	37.91	38.21	37.91	38.15	111910
2019-06-20	38.59	38.73	38.39	38.54	98866
2019-06-21	38.41	38.48	38.30	38.36	1010724
2019-06-24	38.40	38.48	38.26	38.31	200133
2019-06-25	38.32	38.32	37.94	37.98	74043
2019-06-26	38.10	38.23	38.05	38.09	1009363
2019-06-27	38.14	38.41	38.14	38.34	1482576
2019-06-28	38.49	38.61	38.46	38.57	177927
2019-07-01	39.12	39.28	38.88	39.04	178112
2019-07-02	39.00	39.16	38.90	39.16	201175
2019-07-03	39.15	39.29	39.10	39.29	99795
2019-07-05	38.97	39.07	38.80	39.01	72179
2019-07-08	38.77	38.79	38.63	38.67	70906
2019-07-09	38.47	38.82	38.38	38.77	81705
2019-07-10	38.94	39.17	38.83	38.96	76090
2019-07-11	39.02	39.02	38.73	38.84	70597
2019-07-12	38.89	38.94	38.76	38.89	79150
2019-07-15	38.96	39.05	38.96	39.04	228686
2019-07-16	39.03	39.04	38.82	38.84	86096
2019-07-17	38.92	38.98	38.79	38.81	76795
2019-07-18	38.75	39.13	38.75	39.13	77949
2019-07-19	39.22	39.22	38.88	38.88	96562
2019-07-22	38.96	39.20	38.96	39.14	60939
2019-07-23	39.34	39.44	39.19	39.44	73729
2019-07-24	39.39	39.71	39.35	39.71	79782
2019-07-25	39.55	39.55	39.16	39.18	90547
2019-07-26	39.36	39.42	39.32	39.35	72324
2019-07-29	39.49	39.49	39.25	39.35	77321
2019-07-30	39.07	39.28	39.00	39.22	105805
2019-07-31	39.22	39.24	38.61	38.71	86894
2019-08-01	38.92	39.49	38.59	38.77	107898
2019-08-02	38.59	38.59	38.10	38.28	77990
2019-08-05	37.57	37.70	36.90	37.10	174322
2019-08-06	37.41	37.64	37.24	37.64	1489265
2019-08-07	37.27	37.84	37.11	37.82	80393
2019-08-08	38.02	38.50	38.02	38.50	89434
2019-08-09	38.23	38.23	37.86	38.06	67747
2019-08-12	37.79	37.80	37.47	37.52	63008
2019-08-13	37.45	38.20	37.41	38.06	114065
2019-08-14	37.43	37.48	36.94	37.03	113415
2019-08-15	36.98	37.04	36.75	36.92	86295
2019-08-16	37.14	37.62	37.14	37.53	73014
2019-08-19	37.99	38.07	37.89	37.98	143670
2019-08-20	37.99	38.00	37.71	37.75	280078
2019-08-21	38.10	38.23	38.00	38.11	94984
2019-08-22	38.08	38.10	37.69	37.86	73950
2019-08-23	37.59	37.98	36.99	37.02	101024
2019-08-26	37.30	37.37	37.18	37.35	87835
2019-08-27	37.45	37.57	37.14	37.15	95772
2019-08-28	37.08	37.33	36.98	37.27	96976
2019-08-29	37.60	37.82	37.57	37.73	81987
2019-08-30	37.97	38.07	37.71	37.84	100465
2019-09-03	37.61	37.77	37.50	37.60	111114
2019-09-04	37.94	38.09	37.93	38.07	127959
2019-09-05	38.48	38.76	38.48	38.65	65830
2019-09-06	38.73	38.78	38.62	38.70	54090
2019-09-09	38.75	38.77	38.46	38.59	65421
2019-09-10	38.28	38.54	38.15	38.54	52253
2019-09-11	38.61	38.95	38.61	38.95	70174
2019-09-12	39.10	39.27	39.04	39.16	61931
2019-09-13	39.24	39.33	39.11	39.16	70450
2019-09-16	38.92	39.11	38.87	39.01	76470
2019-09-17	38.96	39.21	38.92	39.21	73148
2019-09-18	39.13	39.16	38.77	39.10	76621
2019-09-19	39.19	39.39	39.18	39.22	65433
2019-09-20	39.24	39.35	38.97	39.06	52628
2019-09-23	38.96	39.12	38.94	39.08	91490
2019-09-24	39.17	39.23	38.63	38.71	58838
2019-09-25	38.59	38.89	38.40	38.85	63949
2019-09-26	38.93	38.93	38.68	38.79	134540
2019-09-27	38.77	38.83	38.23	38.46	92505
2019-09-30	38.53	38.76	38.53	38.66	54178
2019-10-01	38.72	38.86	38.20	38.20	79781
2019-10-02	37.90	38.03	37.42	37.58	130103
2019-10-03	37.58	37.98	37.39	37.98	53210
2019-10-04	38.15	38.50	38.14	38.45	105278
2019-10-07	38.41	38.59	38.35	38.35	48428
2019-10-08	38.08	38.08	37.59	37.59	78676
2019-10-09	37.76	38.09	37.76	37.92	160012
2019-10-10	37.96	38.36	37.94	38.22	62069
2019-10-11	38.70	39.08	38.70	38.78	70984
2019-10-14	38.74	38.85	38.71	38.80	65751
2019-10-15	38.94	39.34	38.92	39.28	82525
2019-10-16	39.19	39.22	39.06	39.07	89647
2019-10-17	39.33	39.43	39.21	39.25	73261
2019-10-18	39.19	39.27	38.95	39.09	104780
2019-10-21	39.31	39.41	39.25	39.37	61343
2019-10-22	39.43	39.51	39.20	39.24	120060
2019-10-23	39.08	39.32	39.06	39.25	91545
2019-10-24	39.44	39.64	39.44	39.64	83088
2019-10-25	39.45	39.85	39.45	39.77	169742
2019-10-28	39.85	40.18	39.85	40.18	135081
2019-10-29	40.02	40.18	40.02	40.04	100705
2019-10-30	40.06	40.26	39.90	40.23	107643
2019-10-31	40.22	40.22	39.85	39.98	94439
2019-11-01	40.24	40.50	40.20	40.50	124636
2019-11-04	40.86	40.86	40.69	40.73	147349
2019-11-05	40.66	40.69	40.51	40.55	104381
2019-11-06	40.58	40.60	40.47	40.55	79769
2019-11-07	40.82	40.90	40.66	40.69	105273
2019-11-08	40.56	40.80	40.50	40.80	95480
2019-11-11	40.61	40.76	40.52	40.75	88773
2019-11-12	40.75	40.99	40.75	40.85	76443
2019-11-13	40.74	40.94	40.63	40.87	90701
2019-11-14	40.64	40.86	40.64	40.81	101087
2019-11-15	40.98	41.20	40.98	41.19	78803
2019-11-18	41.22	41.25	41.10	41.18	128561
2019-11-19	41.36	41.36	41.13	41.31	80291
2019-11-20	41.18	41.31	40.93	41.15	93826
2019-11-21	41.08	41.08	40.86	41.01	86657
2019-11-22	41.11	41.17	41.00	41.12	62095
2019-11-25	41.31	41.69	41.31	41.69	99516
2019-11-26	41.67	41.80	41.62	41.74	127922
2019-11-27	41.81	41.99	41.81	41.96	97550
2019-11-29	41.82	41.90	41.74	41.80	106461
2019-12-02	41.80	41.80	41.28	41.38	109344
2019-12-03	41.00	41.24	40.88	41.23	117546
2019-12-04	41.50	41.62	41.40	41.58	95578
2019-12-05	41.68	41.68	41.43	41.58	86922
2019-12-06	41.89	41.94	41.88	41.89	57417
2019-12-09	41.91	41.91	41.62	41.62	108808
2019-12-10	41.65	41.79	41.53	41.66	109653
2019-12-11	41.77	41.95	41.77	41.92	69092
2019-12-12	41.92	42.40	41.92	42.34	92104
2019-12-13	42.42	42.71	42.27	42.40	154955
2019-12-16	42.40	42.63	42.40	42.52	90633
2019-12-17	42.59	42.60	42.43	42.49	150401
2019-12-18	42.47	42.47	42.36	42.39	106017
2019-12-19	42.45	42.60	42.37	42.56	90780
2019-12-20	42.74	42.79	42.67	42.75	85756
2019-12-23	42.80	42.84	42.73	42.82	115397
2019-12-24	42.80	42.88	42.72	42.88	44851
2019-12-26	42.82	42.97	42.82	42.97	51845
2019-12-27	43.09	43.09	42.82	42.90	97362
2019-12-30	42.89	42.96	42.56	42.58	92928
2019-12-31	42.53	42.77	42.53	42.76	50057
2020-01-02	43.03	43.26	42.96	43.26	135202
2020-01-03	42.69	42.93	42.57	42.75	157786
2020-01-06	42.51	42.84	42.50	42.81	105666
2020-01-07	42.87	43.00	42.75	42.94	86092
2020-01-08	42.96	43.40	42.96	43.23	96709
2020-01-09	43.40	43.60	43.40	43.52	148755
2020-01-10	43.66	43.70	43.45	43.54	330120
2020-01-13	43.63	43.80	43.46	43.77	191818
2020-01-14	43.66	43.99	43.63	43.80	343735
2020-01-15	43.83	43.96	43.72	43.79	109421
2020-01-16	43.99	44.17	43.98	44.16	106112
2020-01-17	44.30	44.30	44.12	44.19	238707
2020-01-21	44.12	44.23	44.06	44.08	116823
2020-01-22	44.28	44.47	44.21	44.24	177432
2020-01-23	44.14	44.24	43.93	44.19	228409
2020-01-24	44.38	44.38	43.64	43.76	85375
2020-01-27	42.98	43.14	42.77	42.88	101693
2020-01-28	43.15	43.53	43.08	43.44	128721
2020-01-29	43.61	43.75	43.37	43.39	85677
2020-01-30	43.02	43.27	42.79	43.21	77151
2020-01-31	43.04	43.04	42.36	42.49	100199
2020-02-03	42.71	43.07	42.68	42.87	124377
2020-02-04	43.64	43.99	43.64	43.88	94548
2020-02-05	44.34	44.39	44.06	44.20	184133
2020-02-06	44.30	44.40	44.20	44.37	92522
2020-02-07	44.15	44.15	43.88	43.88	169201
2020-02-10	43.87	44.25	43.86	44.25	98364
2020-02-11	44.64	44.87	44.58	44.67	1070967
2020-02-12	44.89	45.09	44.85	45.04	2092901
2020-02-13	44.76	45.07	44.69	44.96	4181624
2020-02-14	44.99	45.04	44.87	44.98	293443
2020-02-18	44.76	44.85	44.66	44.81	243370
2020-02-19	45.09	45.33	45.09	45.28	170397
2020-02-20	45.11	45.25	44.60	45.00	204306
2020-02-21	44.83	44.86	44.47	44.55	237160
2020-02-24	43.04	43.29	42.84	42.99	256479
2020-02-25	43.20	43.23	41.87	41.96	202037
2020-02-26	42.18	42.67	41.85	41.90	150632
2020-02-27	41.14	41.74	40.46	40.46	208411
2020-02-28	39.20	40.35	39.01	40.35	367652
2020-03-02	40.46	41.52	40.10	41.42	298663
2020-03-03	41.62	42.23	40.42	40.83	235545
2020-03-04	41.47	42.27	41.23	42.24	107777
2020-03-05	41.29	41.83	40.84	41.02	190281
2020-03-06	40.02	40.59	39.67	40.36	241669
2020-03-09	37.51	38.64	37.00	37.30	264905
2020-03-10	38.86	39.04	37.45	39.01	2045411
2020-03-11	38.04	38.26	36.69	37.06	348928
2020-03-12	34.40	35.19	32.00	33.46	551547
2020-03-13	35.36	35.90	33.25	35.61	1024454
2020-03-16	31.86	33.53	30.90	31.76	344441
2020-03-17	32.28	33.66	31.53	33.43	728454
2020-03-18	31.20	32.63	30.46	31.60	385764
2020-03-19	31.34	32.82	30.83	31.98	701373
2020-03-20	32.70	33.20	31.13	31.13	615122
2020-03-23	31.38	31.52	30.21	30.69	570696
2020-03-24	32.61	33.67	32.61	33.61	632806
2020-03-25	33.77	35.24	33.43	34.30	430696
2020-03-26	34.70	36.31	34.65	36.17	268888
2020-03-27	35.02	35.74	34.73	34.79	206503
2020-03-30	35.25	36.03	35.07	36.01	285781
2020-03-31	35.70	36.20	35.29	35.61	247104
2020-04-01	34.51	34.82	33.82	34.09	202267
2020-04-02	33.86	34.71	33.86	34.58	282650
2020-04-03	34.43	34.64	33.81	34.05	198441
2020-04-06	35.45	36.43	35.36	36.32	144642
2020-04-07	37.57	37.61	36.34	36.34	172613
2020-04-08	36.66	37.48	36.37	37.41	237605
2020-04-09	37.87	38.14	37.49	37.76	219292
2020-04-13	37.69	37.69	37.01	37.48	179021
2020-04-14	38.29	38.71	38.17	38.60	201857
2020-04-15	37.74	37.95	37.51	37.67	476453
2020-04-16	37.92	38.18	37.65	38.04	206938
2020-04-17	39.09	39.17	38.71	39.15	245797
2020-04-20	38.72	39.39	38.72	38.80	189505
2020-04-21	38.27	38.40	37.60	37.83	389607
2020-04-22	38.50	38.76	38.28	38.61	199391
2020-04-23	38.84	39.32	38.61	38.64	218532
2020-04-24	38.83	39.22	38.58	39.14	246872
2020-04-27	39.58	39.99	39.57	39.85	196233
2020-04-28	40.52	40.61	39.70	39.70	198014
2020-04-29	40.39	40.89	40.29	40.73	208176
2020-04-30	40.51	40.56	40.02	40.09	146897
2020-05-01	39.42	39.50	38.76	38.91	354732
2020-05-04	38.79	39.24	38.70	39.24	275033
2020-05-05	39.65	40.02	39.57	39.72	269786
2020-05-06	39.98	40.08	39.67	39.67	145355
2020-05-07	40.17	40.41	40.05	40.23	157248
2020-05-08	40.71	40.90	40.55	40.90	157629
2020-05-11	40.58	41.23	40.56	41.06	147396
2020-05-12	41.31	41.39	40.38	40.38	112252
2020-05-13	40.57	40.78	39.64	39.98	231331
2020-05-14	39.42	40.14	39.08	40.07	202360
2020-05-15	39.76	40.21	39.71	40.20	144913
2020-05-18	41.08	41.66	41.08	41.45	142314
2020-05-19	41.33	41.68	41.13	41.14	141342
2020-05-20	41.74	42.12	41.74	41.92	164804
2020-05-21	41.90	41.93	41.41	41.55	160020
2020-05-22	41.47	41.65	41.19	41.57	117596
2020-05-26	42.49	42.54	42.10	42.17	170249
2020-05-27	42.29	42.42	41.48	42.40	163322
2020-05-28	42.73	43.12	42.45	42.58	176924
2020-05-29	42.63	43.07	42.26	42.99	113018
2020-06-01	43.10	43.45	43.05	43.41	240138
2020-06-02	43.54	43.85	43.39	43.85	204004
2020-06-03	44.16	44.56	44.14	44.45	131430
2020-06-04	44.24	44.50	43.97	44.14	155389
2020-06-05	44.79	45.15	44.65	44.90	204261
2020-06-08	44.95	45.22	44.74	45.21	334370
2020-06-09	44.80	45.03	44.69	44.82	213165
2020-06-10	45.04	45.26	44.80	44.95	190279
2020-06-11	43.91	43.95	42.40	42.41	275815
2020-06-12	43.44	43.66	42.34	43.08	312412
2020-06-15	42.12	43.39	41.89	43.27	240542
2020-06-16	44.39	44.39	43.46	44.02	146635
2020-06-17	44.32	44.47	44.06	44.10	163436
2020-06-18	43.89	44.19	43.85	44.16	328472
2020-06-19	44.63	44.67	43.92	44.12	175947
2020-06-22	44.13	44.60	44.07	44.55	278923
2020-06-23	45.00	45.08	44.71	44.71	279830
2020-06-24	44.50	44.67	43.50	43.74	430521
2020-06-25	43.76	44.40	43.57	44.38	461955
2020-06-26	44.32	44.39	43.65	43.71	369791
2020-06-29	43.84	44.03	43.50	44.03	481503
2020-06-30	43.96	44.69	43.94	44.52	211500
2020-07-01	44.60	44.86	44.47	44.68	176330
2020-07-02	45.25	45.40	45.03	45.06	539457
2020-07-06	45.88	46.18	45.88	46.03	293822
2020-07-07	45.79	46.16	45.59	45.59	169187
2020-07-08	45.84	46.13	45.65	46.13	168148
2020-07-09	46.30	46.32	45.45	46.01	144490
2020-07-10	46.12	46.23	45.75	46.19	215231
2020-07-13	46.65	47.00	45.65	45.74	657912
2020-07-14	45.58	46.40	45.37	46.32	246208
2020-07-15	46.86	46.98	46.44	46.82	291582
2020-07-16	46.48	46.57	46.33	46.46	146533
2020-07-17	46.74	47.08	46.66	47.03	160682
2020-07-20	47.13	47.75	47.08	47.66	159118
2020-07-21	47.91	48.05	47.52	47.56	150046
2020-07-22	47.60	47.85	47.56	47.77	184463
2020-07-23	47.70	47.98	47.06	47.21	148909
2020-07-24	46.74	46.85	46.36	46.67	224219
2020-07-27	46.94	47.55	46.92	47.53	130755
2020-07-28	47.37	47.44	47.01	47.01	185077
2020-07-29	47.24	47.69	47.20	47.51	241046
2020-07-30	46.99	47.56	46.83	47.49	164884
2020-07-31	47.60	47.60	46.71	47.18	153963
2020-08-03	47.59	48.11	47.58	48.08	176789
2020-08-04	47.90	48.16	47.82	48.16	196385
2020-08-05	48.42	48.50	48.27	48.35	141304
2020-08-06	48.25	48.38	48.00	48.35	144212
2020-08-07	48.09	48.26	47.80	48.17	152814
2020-08-10	48.10	48.23	47.66	47.94	206622
2020-08-11	48.16	48.24	47.57	47.59	214656
2020-08-12	48.03	48.56	48.00	48.43	172107
2020-08-13	48.43	48.62	48.24	48.36	451749
2020-08-14	48.30	48.33	48.02	48.15	656475
2020-08-17	48.45	48.77	48.42	48.72	572255
2020-08-18	48.92	48.94	48.50	48.73	353564
2020-08-19	48.79	48.79	48.34	48.41	209966
2020-08-20	48.04	48.49	47.94	48.42	136127
2020-08-21	48.23	48.40	48.06	48.38	217859
2020-08-24	48.90	48.92	48.44	48.70	110568
2020-08-25	48.76	48.93	48.62	48.87	261465
2020-08-26	49.09	49.50	49.09	49.45	411828
2020-08-27	49.64	49.70	49.04	49.28	594555
2020-08-28	49.45	49.63	49.35	49.60	126005
2020-08-31	49.49	49.88	49.48	49.62	153542
2020-09-01	49.86	49.94	49.65	49.86	231153
2020-09-02	50.25	50.63	49.89	50.55	779589
2020-09-03	50.12	50.12	48.32	48.68	240586
2020-09-04	48.62	48.93	47.11	48.31	183075
2020-09-08	47.29	47.65	46.93	46.93	175302
2020-09-09	47.78	48.36	47.67	48.10	241527
2020-09-10	48.44	48.61	47.40	47.50	294816
2020-09-11	47.98	48.16	47.38	47.77	109262
2020-09-14	48.32	48.77	48.32	48.62	94157
2020-09-15	49.14	49.34	49.07	49.24	108740
2020-09-16	49.46	49.62	49.07	49.10	110051
2020-09-17	48.35	48.89	48.22	48.71	195425
2020-09-18	49.08	49.08	48.12	48.46	96604
2020-09-21	47.74	47.93	47.09	47.92	690473
2020-09-22	47.98	48.16	47.50	48.12	145960
2020-09-23	48.16	48.17	47.14	47.16	163533
2020-09-24	46.80	47.51	46.55	47.13	258517
2020-09-25	46.86	47.74	46.77	47.64	229884
2020-09-28	48.23	48.41	48.13	48.39	129946
2020-09-29	48.45	48.72	48.37	48.45	139436
2020-09-30	48.47	49.00	48.42	48.58	154743
2020-10-01	48.99	49.21	48.85	49.10	202664
2020-10-02	48.42	48.94	48.42	48.60	132743
2020-10-05	49.03	49.68	49.03	49.66	308389
2020-10-06	49.75	50.01	49.09	49.17	132619
2020-10-07	49.66	50.03	49.62	49.91	455430
2020-10-08	50.36	50.55	50.34	50.51	490218
2020-10-09	50.79	51.06	50.78	50.97	211247
2020-10-12	51.40	51.72	51.28	51.56	195788
2020-10-13	51.42	51.59	51.28	51.39	173588
2020-10-14	51.51	51.62	51.08	51.18	137492
2020-10-15	50.39	50.83	50.27	50.77	122981
2020-10-16	50.98	51.25	50.80	50.84	146633
2020-10-19	51.06	51.18	50.25	50.36	146569
2020-10-20	50.63	50.91	50.46	50.53	104786
2020-10-21	50.63	50.87	50.34	50.34	467991
2020-10-22	50.41	50.63	50.08	50.53	145865
2020-10-23	50.68	50.68	50.29	50.66	120292
2020-10-26	50.06	50.25	49.30	49.76	150429
2020-10-27	49.85	49.90	49.45	49.50	501588
2020-10-28	48.68	48.73	48.10	48.10	200685
2020-10-29	48.20	48.81	47.96	48.49	536230
2020-10-30	48.13	48.24	47.39	47.80	125750
2020-11-02	48.23	48.45	47.80	48.25	199104
2020-11-03	48.63	49.32	48.63	49.14	195791
2020-11-04	49.75	51.00	49.75	50.55	175376
2020-11-05	51.61	51.91	51.56	51.82	124249
2020-11-06	51.87	52.12	51.57	51.98	194323
2020-11-09	53.60	53.60	51.94	51.99	221097
2020-11-10	51.71	51.78	51.04	51.29	319633
2020-11-11	51.74	52.05	51.74	52.01	148841
2020-11-12	52.05	52.09	51.40	51.60	113829
2020-11-13	52.00	52.34	51.97	52.32	101393
2020-11-16	52.74	52.88	52.51	52.88	144569
2020-11-17	52.68	52.83	52.41	52.67	150159
2020-11-18	52.79	52.90	52.31	52.35	134689
2020-11-19	52.36	52.82	52.25	52.80	143502
2020-11-20	52.91	53.09	52.83	52.88	110723
2020-11-23	53.23	53.39	52.92	53.20	123975
2020-11-24	53.57	53.74	53.23	53.73	179418
2020-11-25	53.60	53.80	53.50	53.73	218007
2020-11-27	54.17	54.46	54.17	54.44	63187
2020-11-30	54.52	54.60	53.91	54.16	129272
2020-12-01	54.74	54.95	54.47	54.76	438128
2020-12-02	54.54	54.79	54.37	54.77	173312
2020-12-03	54.90	55.07	54.76	54.84	259654
2020-12-04	54.98	55.45	54.98	55.44	142794
2020-12-07	55.44	55.59	55.34	55.47	167030
2020-12-08	55.29	55.92	55.29	55.88	131345
2020-12-09	56.03	56.05	54.96	55.17	159744
2020-12-10	54.88	55.44	54.75	55.38	289553
2020-12-11	54.98	55.23	54.71	55.11	183328
2020-12-14	55.39	55.70	55.26	55.32	132003
2020-12-15	55.71	55.98	55.54	55.98	144545
2020-12-16	56.10	56.17	55.87	56.06	160636
2020-12-17	56.48	56.69	56.48	56.69	487713
2020-12-18	56.83	56.83	56.44	56.75	207320
2020-12-21	55.90	56.49	55.58	56.39	230058
2020-12-22	56.46	56.66	56.35	56.58	169078
2020-12-23	56.94	57.00	56.71	56.71	130461
2020-12-24	56.86	56.91	56.63	56.77	157564
2020-12-28	57.27	57.34	56.87	56.93	83887
2020-12-29	57.28	57.36	56.72	56.89	127256
2020-12-30	57.12	57.41	57.12	57.26	123446
2020-12-31	57.22	57.26	56.94	57.24	139761
2021-01-04	57.88	57.97	56.70	57.16	277644
2021-01-05	57.21	57.90	57.21	57.82	230576
2021-01-06	57.51	58.44	57.50	57.97	343874
2021-01-07	58.13	58.84	58.13	58.78	265159
2021-01-08	59.28	59.49	58.78	59.41	368088
2021-01-11	58.84	59.37	58.70	59.14	177258
2021-01-12	59.23	59.43	59.00	59.36	204051
2021-01-13	59.52	59.66	59.38	59.47	259215
2021-01-14	59.76	60.12	59.72	59.83	644868
2021-01-15	59.45	59.61	58.95	59.24	313374
2021-01-19	59.98	60.27	59.84	60.24	214581
2021-01-20	60.62	60.84	60.55	60.75	171524
2021-01-21	60.94	60.95	60.44	60.75	265893
2021-01-22	60.30	60.59	60.27	60.46	236111
2021-01-25	60.65	60.83	59.91	60.72	274810
2021-01-26	60.77	60.80	60.26	60.29	499897
2021-01-27	59.51	59.61	58.68	58.86	404318
2021-01-28	59.09	59.68	59.08	59.25	219137
2021-01-29	59.05	59.20	58.13	58.31	190954
2021-02-01	59.02	59.51	58.74	59.36	184806
2021-02-02	60.03	60.24	59.85	60.13	209943
2021-02-03	60.19	60.28	59.75	59.86	158685
2021-02-04	59.70	60.09	59.66	60.07	164470
2021-02-05	60.36	60.41	60.10	60.35	145893
2021-02-08	60.73	60.98	60.66	60.96	339230
2021-02-09	61.02	61.30	60.96	61.24	322692
2021-02-10	61.53	61.55	60.72	61.05	209326
2021-02-11	61.51	61.76	61.33	61.75	203456
2021-02-12	61.65	62.22	61.53	62.22	215169
2021-02-16	62.49	62.56	61.89	62.05	473425
2021-02-17	61.70	61.86	61.21	61.68	474282
2021-02-18	61.08	61.15	60.50	61.04	310667
2021-02-19	61.53	61.81	61.39	61.52	217831
2021-02-22	60.95	61.13	60.49	60.50	547900
2021-02-23	59.78	60.34	58.84	60.18	382369
2021-02-24	59.88	60.60	59.45	60.57	160083
2021-02-25	60.49	60.70	58.83	59.01	310794
2021-02-26	59.06	59.20	58.15	58.71	189647
2021-03-01	59.56	60.08	59.54	59.97	244783
2021-03-02	59.97	60.03	59.43	59.45	137551
2021-03-03	59.25	59.25	58.21	58.21	178773
2021-03-04	57.97	58.21	56.26	56.82	238234
2021-03-05	57.34	57.61	55.75	57.47	240910
2021-03-08	57.18	57.60	56.40	56.43	185932
2021-03-09	57.34	58.09	57.34	57.85	270515
2021-03-10	58.38	58.41	57.79	57.91	180888
2021-03-11	58.53	59.19	58.52	59.03	389766
2021-03-12	58.55	58.80	58.29	58.72	622861
2021-03-15	58.87	59.37	58.71	59.37	280864
2021-03-16	59.65	59.82	59.22	59.46	128022
2021-03-17	59.02	59.90	58.79	59.76	143808
2021-03-18	59.19	59.44	58.49	58.55	138233
2021-03-19	58.55	58.92	58.09	58.71	150226
2021-03-22	58.82	59.52	58.82	59.29	299146
2021-03-23	59.00	59.00	58.15	58.29	613046
2021-03-24	58.31	58.47	57.71	57.72	422717
2021-03-25	57.47	58.02	57.12	57.93	313532
2021-03-26	58.11	59.23	58.11	59.22	272127
2021-03-29	58.85	59.05	58.51	58.82	141784
2021-03-30	58.53	58.82	58.36	58.73	404212
2021-03-31	58.84	59.50	58.84	59.22	141759
2021-04-01	59.90	60.29	59.87	60.29	191840
2021-04-05	60.77	61.10	60.69	61.06	193665
2021-04-06	60.81	61.13	60.75	60.86	197614
2021-04-07	60.76	60.85	60.47	60.62	112886
2021-04-08	61.10	61.22	60.95	61.20	166049
2021-04-09	61.04	61.33	60.94	61.32	144148
2021-04-12	61.04	61.04	60.78	60.97	156378
2021-04-13	60.89	61.20	60.83	61.15	365316
2021-04-14	61.17	61.40	60.84	60.95	229608
2021-04-15	61.29	61.71	61.23	61.66	118811
2021-04-16	61.74	61.81	61.60	61.75	118995
2021-04-19	61.66	61.74	61.16	61.41	170191
2021-04-20	61.11	61.31	60.70	60.89	142048
2021-04-21	60.83	61.72	60.75	61.72	111245
2021-04-22	61.83	62.06	61.28	61.45	122657
2021-04-23	61.68	62.31	61.66	62.17	114532
2021-04-26	62.15	62.56	62.12	62.50	94578
2021-04-27	62.45	62.48	62.14	62.26	406847
2021-04-28	62.25	62.35	61.96	62.22	261478
2021-04-29	62.56	62.56	61.75	62.25	205474
2021-04-30	61.75	61.87	61.25	61.36	96459
2021-05-03	61.68	61.68	61.30	61.36	127527
2021-05-04	60.72	60.73	59.91	60.42	485182
2021-05-05	60.76	60.91	60.42	60.66	105474
2021-05-06	60.49	60.77	60.05	60.72	124472
2021-05-07	61.01	61.61	61.01	61.44	134390
2021-05-10	61.44	61.44	60.40	60.48	213733
2021-05-11	59.24	60.20	59.06	60.08	246188
2021-05-12	59.46	59.69	58.55	58.68	126096
2021-05-13	58.90	59.33	58.66	59.06	130973
2021-05-14	59.76	60.51	59.65	60.36	132202
2021-05-17	60.14	60.21	59.91	60.21	86107
2021-05-18	60.51	60.66	60.17	60.17	123058
2021-05-19	59.37	60.04	59.20	59.97	128576
2021-05-20	60.31	61.13	60.26	61.01	125916
2021-05-21	61.23	61.38	60.84	60.93	110092
2021-05-24	61.17	61.60	61.10	61.45	79842
2021-05-25	61.64	61.65	61.32	61.37	137574
2021-05-26	61.55	61.69	61.43	61.58	181883
2021-05-27	61.57	61.71	61.43	61.61	103506
2021-05-28	61.78	61.98	61.74	61.74	82652
2021-06-01	62.36	62.36	61.81	61.93	101243
2021-06-02	61.81	61.98	61.70	61.83	184052
2021-06-03	61.46	61.62	61.13	61.44	91203
2021-06-04	61.76	62.13	61.76	62.09	279234
2021-06-07	62.15	62.42	62.00	62.36	126025
2021-06-08	62.49	62.57	62.00	62.32	118955
2021-06-09	62.54	62.63	62.42	62.46	133246
2021-06-10	62.34	62.92	62.27	62.85	76601
2021-06-11	62.87	62.90	62.58	62.81	103317
2021-06-14	62.90	63.03	62.78	63.03	159954
2021-06-15	63.13	63.13	62.73	62.83	106658
2021-06-16	62.86	62.99	62.10	62.44	385519
2021-06-17	62.17	62.58	62.06	62.48	537564
2021-06-18	61.97	62.06	61.67	61.77	138445
2021-06-21	61.89	62.29	61.60	62.25	154845
2021-06-22	62.14	62.44	61.97	62.36	514182
2021-06-23	62.38	62.54	62.24	62.28	170912
2021-06-24	62.72	62.93	62.72	62.89	154927
2021-06-25	63.00	63.17	62.97	63.14	158762
2021-06-28	63.27	63.39	63.19	63.37	245043
2021-06-29	63.38	63.52	63.33	63.51	150214
2021-06-30	63.26	63.30	63.11	63.25	141089
2021-07-01	63.21	63.21	62.91	63.21	93926
2021-07-02	63.31	63.49	63.21	63.47	359568
2021-07-06	63.28	63.35	62.78	63.12	118479
2021-07-07	63.50	63.57	62.95	63.37	105994
2021-07-08	62.46	62.84	62.15	62.75	112898
2021-07-09	62.98	63.56	62.94	63.56	96783
2021-07-12	63.71	63.85	63.71	63.85	74345
2021-07-13	63.64	63.85	63.49	63.52	82354
2021-07-14	64.04	64.08	63.58	63.63	491766
2021-07-15	63.34	63.34	62.81	63.05	97211
2021-07-16	63.21	63.25	62.54	62.58	84992
2021-07-19	61.92	62.06	61.61	61.98	125960
2021-07-20	61.93	62.84	61.78	62.70	100845
2021-07-21	62.81	63.35	62.80	63.32	104193
2021-07-22	63.40	63.46	63.18	63.37	95535
2021-07-23	63.54	63.83	63.43	63.78	116796
2021-07-26	63.39	63.46	63.27	63.38	154420
2021-07-27	63.00	63.00	62.24	62.80	130320
2021-07-28	63.10	63.78	63.06	63.62	365119
2021-07-29	63.92	64.16	63.92	63.94	73792
2021-07-30	63.80	64.21	63.80	63.98	122524
2021-08-02	64.37	64.66	64.17	64.26	113512
2021-08-03	64.52	64.84	64.20	64.78	163671
2021-08-04	64.89	65.17	64.89	65.00	223647
2021-08-05	65.18	65.33	65.05	65.28	102411
2021-08-06	65.13	65.13	64.88	64.98	108626
2021-08-09	65.07	65.15	64.90	65.03	82128
2021-08-10	65.19	65.29	64.73	64.87	94793
2021-08-11	64.97	64.98	64.59	64.84	232638
2021-08-12	64.57	64.75	64.38	64.71	109938
2021-08-13	64.84	65.00	64.74	64.95	102690
2021-08-16	64.75	64.80	64.40	64.80	57124
2021-08-17	64.31	64.45	63.92	64.36	95618
2021-08-18	64.36	64.59	63.95	64.00	194410
2021-08-19	63.42	64.10	63.37	63.86	97412
2021-08-20	63.72	64.25	63.68	64.19	80863
2021-08-23	64.66	65.11	64.65	65.06	144034
2021-08-24	65.29	65.50	65.18	65.41	93971
2021-08-25	65.33	65.56	65.25	65.51	96706
2021-08-26	65.43	65.47	65.10	65.20	174101
2021-08-27	65.21	65.85	65.17	65.78	69756
2021-08-30	65.84	66.05	65.78	65.93	84514
2021-08-31	66.07	66.07	65.80	65.88	82078
2021-09-01	66.11	66.27	66.00	66.00	84002
2021-09-02	66.42	66.50	66.30	66.42	191400
2021-09-03	66.42	66.70	66.38	66.61	78774
2021-09-07	66.58	66.58	66.25	66.31	138429
2021-09-08	66.06	66.10	65.59	65.86	81481
2021-09-09	65.66	65.90	65.53	65.59	73906
2021-09-10	65.89	66.02	65.19	65.25	82098
2021-09-13	65.62	65.62	64.97	65.40	124004
2021-09-14	65.62	65.63	65.14	65.23	66451
2021-09-15	65.30	65.65	65.13	65.60	168269
2021-09-16	65.38	65.68	65.13	65.55	90148
2021-09-17	65.51	65.54	64.95	65.16	109726
2021-09-20	64.05	64.30	63.42	64.00	183308
2021-09-21	64.58	64.69	64.17	64.26	217811
2021-09-22	64.55	65.12	64.42	64.76	179900
2021-09-23	65.10	65.67	65.09	65.48	108146
2021-09-24	64.98	65.22	64.95	65.13	122579
2021-09-27	64.88	64.96	64.58	64.79	233361
2021-09-28	64.05	64.05	63.16	63.31	110993
2021-09-29	63.33	63.44	62.86	62.91	135420
2021-09-30	63.16	63.43	62.68	62.74	124855
2021-10-01	62.82	63.14	62.18	62.84	88086
2021-10-04	62.60	62.61	61.58	61.75	164755
2021-10-05	61.99	62.60	61.91	62.35	147687
2021-10-06	61.52	62.25	61.32	62.18	107059
2021-10-07	62.78	63.30	62.72	62.95	98978
2021-10-08	62.99	63.06	62.45	62.48	114064
2021-10-11	62.48	62.77	62.09	62.13	81820
2021-10-12	62.29	62.32	61.86	61.96	97836
2021-10-13	62.29	62.62	62.16	62.50	112736
2021-10-14	63.10	63.53	63.06	63.53	112910
2021-10-15	63.77	63.92	63.66	63.84	158362
2021-10-18	63.51	63.78	63.32	63.75	95132
2021-10-19	64.09	64.46	64.02	64.45	108877
2021-10-20	64.62	64.84	64.59	64.73	161148
2021-10-21	64.52	64.80	64.42	64.78	94698
2021-10-22	64.86	65.11	64.51	64.73	100067
2021-10-25	64.78	65.09	64.59	64.93	182129
2021-10-26	65.22	65.32	64.85	64.94	234432
2021-10-27	64.86	65.00	64.32	64.33	121472
2021-10-28	64.69	65.14	64.69	65.12	180448
2021-10-29	64.78	65.14	64.66	65.09	344592
2021-11-01	65.32	65.80	65.21	65.80	130997
2021-11-02	65.69	66.03	65.69	66.02	171007
2021-11-03	65.97	66.53	65.88	66.51	116838
2021-11-04	66.59	66.90	66.48	66.90	236944
2021-11-05	66.92	67.02	66.60	66.99	131643
2021-11-08	67.16	67.27	67.01	67.20	140528
2021-11-09	67.40	67.47	66.87	67.08	166550
2021-11-10	66.84	67.16	66.12	66.30	100836
2021-11-11	66.64	66.81	66.54	66.71	87886
2021-11-12	66.96	67.23	66.83	67.20	58433
2021-11-15	67.48	67.48	66.94	67.06	127940
2021-11-16	67.04	67.35	66.97	67.29	122570
2021-11-17	67.35	67.35	67.02	67.17	167274
2021-11-18	67.37	67.37	66.82	67.17	133841
2021-11-19	67.19	67.34	67.03	67.06	80590
2021-11-22	67.17	67.31	66.37	66.37	167166
2021-11-23	66.02	66.32	65.46	65.94	124830
2021-11-24	65.53	66.16	65.34	66.16	126219
2021-11-26	65.39	65.72	64.77	65.01	60999
2021-11-29	65.70	65.97	65.30	65.78	132405
2021-11-30	65.62	65.87	64.50	64.80	109074
2021-12-01	65.58	65.96	64.10	64.14	100460
2021-12-02	64.13	65.01	64.13	64.78	169206
2021-12-03	64.96	65.09	63.55	63.92	124436
2021-12-06	64.12	64.34	63.45	64.22	179862
2021-12-07	65.12	65.97	65.12	65.83	97047
2021-12-08	66.02	66.34	65.75	66.28	115398
2021-12-09	66.06	66.27	65.55	65.58	130383
2021-12-10	65.82	65.98	65.53	65.81	83514
2021-12-13	65.46	65.49	64.88	64.98	131320
2021-12-14	64.36	64.66	64.03	64.37	128498
2021-12-15	64.30	65.45	63.99	65.40	151443
2021-12-16	65.82	65.84	64.61	64.90	116300
2021-12-17	64.29	64.97	64.05	64.49	398844
2021-12-20	63.61	63.78	63.22	63.68	186231
2021-12-21	64.27	65.23	64.21	65.18	136096
2021-12-22	65.06	65.65	64.88	65.62	91991
2021-12-23	65.74	66.30	65.72	66.18	79954
2021-12-27	66.39	66.77	66.29	66.77	85865
2021-12-28	66.86	66.86	66.26	66.39	109988
2021-12-29	66.29	66.41	65.96	66.35	102632
2021-12-30	66.31	66.93	66.31	66.48	118123
2021-12-31	66.40	66.67	66.07	66.07	64080
2022-01-03	66.24	66.51	65.62	66.42	161801
2022-01-04	66.45	66.45	64.99	65.52	211546
2022-01-05	65.24	65.46	63.61	63.73	300101
2022-01-06	63.23	63.82	62.64	63.41	177429
2022-01-07	63.27	63.80	62.66	62.97	94775
2022-01-10	62.33	62.98	61.41	62.82	209552
2022-01-11	62.93	64.11	62.79	64.07	141033
2022-01-12	64.57	64.78	63.87	64.13	138018
2022-01-13	64.29	64.33	62.50	62.60	221587
2022-01-14	62.26	62.86	61.95	62.86	105869
2022-01-18	61.95	62.36	61.42	61.49	355662
2022-01-19	61.58	62.04	60.89	61.00	590843
2022-01-20	61.46	62.23	60.38	60.41	229651
2022-01-21	60.00	60.31	58.82	58.92	243748
2022-01-24	57.66	59.14	56.16	58.94	651221
2022-01-25	57.92	58.63	57.26	57.79	449386
2022-01-26	58.53	59.03	56.89	57.26	238544
2022-01-27	57.49	57.75	56.14	56.33	469111
2022-01-28	56.08	57.35	55.46	57.31	355371
2022-01-31	57.62	59.56	57.61	59.45	219494
2022-02-01	59.73	60.05	59.03	59.88	559204
2022-02-02	60.38	60.41	59.35	59.86	246069
2022-02-03	58.59	59.08	57.96	58.10	222311
2022-02-04	57.69	58.93	57.66	58.48	531078
2022-02-07	58.55	59.09	58.32	58.45	142861
2022-02-08	58.16	58.95	57.95	58.91	193970
2022-02-09	59.75	60.57	59.63	60.51	335937
2022-02-10	59.38	60.78	59.19	59.35	176022
2022-02-11	59.35	59.68	57.76	57.95	141211
2022-02-14	57.83	58.16	57.19	57.67	162336
2022-02-15	58.61	59.46	58.56	59.37	166882
2022-02-16	58.89	59.39	58.50	59.24	357555
2022-02-17	58.65	58.65	57.31	57.33	201210
2022-02-18	57.40	57.52	56.35	56.56	129582
2022-02-22	56.06	56.69	55.59	55.88	468862
2022-02-23	56.46	56.58	54.93	54.98	674987
2022-02-24	53.40	56.56	53.17	56.35	660512
2022-02-25	56.86	57.69	56.29	57.65	211337
2022-02-28	57.12	58.29	57.12	57.91	113506
2022-03-01	57.69	58.05	56.76	57.07	117691
2022-03-02	57.41	57.94	56.86	57.90	121832
2022-03-03	57.95	57.96	56.56	56.80	412112
2022-03-04	56.11	56.51	55.37	55.72	125655
2022-03-07	55.52	55.84	54.06	54.16	300690
2022-03-08	54.02	55.49	53.62	54.25	263655
2022-03-09	55.45	56.32	55.30	56.10	279131
2022-03-10	55.41	55.60	54.80	55.40	624727
2022-03-11	55.83	55.97	54.29	54.36	152475
2022-03-14	54.26	54.62	53.16	53.33	159829
2022-03-15	53.44	54.28	53.16	54.21	432763
2022-03-16	55.30	56.67	54.86	56.65	333996
2022-03-17	56.37	57.45	56.31	57.45	283782
2022-03-18	57.06	58.75	57.06	58.66	206425
2022-03-21	58.40	58.59	57.69	58.20	142640
2022-03-22	58.26	59.14	58.25	59.00	191567
2022-03-23	58.62	59.10	58.17	58.21	164979
2022-03-24	58.47	59.15	58.15	59.13	136638
2022-03-25	59.02	59.02	58.13	58.72	189472
2022-03-28	58.56	59.08	58.18	59.05	200218
2022-03-29	59.91	60.39	59.57	60.27	164641
2022-03-30	60.13	60.49	59.42	59.62	138862
2022-03-31	59.57	59.74	58.93	59.04	158660
2022-04-01	59.22	59.44	58.81	59.27	119860
2022-04-04	59.47	60.22	59.44	60.17	159077
2022-04-05	60.08	60.18	58.81	58.96	99543
2022-04-06	58.07	58.24	57.49	57.96	164242
2022-04-07	57.73	58.26	57.23	58.00	172676
2022-04-08	57.72	57.94	57.32	57.50	139950
2022-04-11	56.74	57.06	56.44	56.48	249697
2022-04-12	56.83	57.27	55.94	56.03	194676
2022-04-13	56.08	57.04	55.99	56.95	155676
2022-04-14	56.99	56.99	56.04	56.06	115417
2022-04-18	55.83	55.97	55.32	55.61	111328
2022-04-19	55.50	56.53	55.42	56.45	147431
2022-04-20	56.80	56.82	56.14	56.22	176677
2022-04-21	56.67	57.06	54.86	54.99	240255
2022-04-22	54.80	54.96	53.75	53.80	159449
2022-04-25	53.25	54.23	53.15	54.18	174327
2022-04-26	53.70	53.81	52.31	52.43	178588
2022-04-27	52.36	53.09	52.17	52.20	314912
2022-04-28	53.00	53.85	52.27	53.60	204731
2022-04-29	53.53	54.16	52.29	52.34	168898
2022-05-02	52.17	52.83	51.66	52.79	161037
2022-05-03	52.88	53.19	52.64	52.96	162844
2022-05-04	52.95	54.24	52.04	54.18	150932
2022-05-05	53.53	53.53	51.43	51.97	200064
2022-05-06	51.39	51.46	50.33	50.75	724660
2022-05-09	49.80	49.88	48.26	48.43	390735
2022-05-10	49.42	49.73	48.15	48.83	557119
2022-05-11	48.67	49.41	47.67	47.70	473101
2022-05-12	47.37	48.74	47.09	48.30	418415
2022-05-13	49.14	50.46	49.14	50.28	339392
2022-05-16	50.07	50.29	49.68	49.76	176221
2022-05-17	50.69	51.09	50.18	51.09	199737
2022-05-18	50.50	50.73	49.25	49.56	197496
2022-05-19	49.20	50.54	49.20	49.95	337058
2022-05-20	50.66	50.73	49.02	50.21	194694
2022-05-23	50.62	51.00	50.22	50.83	548779
2022-05-24	50.17	50.17	49.37	49.71	289221
2022-05-25	49.49	50.51	49.49	50.26	154921
2022-05-26	50.14	51.45	50.14	51.25	151191
2022-05-27	51.64	52.64	51.64	52.62	113389
2022-05-31	52.54	52.73	51.85	52.04	126498
2022-06-01	52.17	52.43	50.98	51.38	260274
2022-06-02	51.43	52.82	51.29	52.81	181104
2022-06-03	52.15	52.42	51.72	51.88	129054
2022-06-06	52.63	52.81	51.82	52.05	199890
2022-06-07	51.48	52.62	51.48	52.57	149119
2022-06-08	52.38	52.77	52.10	52.24	118055
2022-06-09	51.67	51.94	50.65	50.65	90396
2022-06-10	49.84	49.99	49.07	49.24	211404
2022-06-13	47.60	47.95	46.70	46.78	420423
2022-06-14	47.06	47.22	46.43	46.84	204524
2022-06-15	47.24	48.22	46.86	47.73	180965
2022-06-16	46.43	46.63	45.68	45.91	290328
2022-06-17	46.22	47.04	46.05	46.64	242710
2022-06-21	47.50	48.19	47.50	47.81	192081
2022-06-22	47.21	48.14	47.21	47.59	206292
2022-06-23	47.91	48.40	47.62	48.30	127744
2022-06-24	49.09	50.02	49.09	50.02	427215
2022-06-27	50.11	50.22	49.67	49.89	148915
2022-06-28	50.08	50.31	48.75	48.75	188394
2022-06-29	48.52	48.73	48.12	48.35	197508
2022-06-30	47.72	48.31	47.25	47.93	115625
2022-07-01	47.59	48.23	47.33	48.23	163482
2022-07-05	47.36	48.59	47.16	48.53	178470
2022-07-06	48.72	49.00	48.33	48.69	96156
2022-07-07	49.02	49.82	48.97	49.81	325599
2022-07-08	49.33	50.00	49.16	49.76	117317
2022-07-11	49.13	49.21	48.60	48.64	93849
2022-07-12	48.69	48.94	47.93	48.15	117439
2022-07-13	47.32	48.40	47.27	48.13	114913
2022-07-14	47.57	48.02	47.09	47.85	99741
2022-07-15	48.25	48.77	47.87	48.73	132299
2022-07-18	49.23	49.42	48.38	48.51	95060
2022-07-19	49.14	49.86	49.00	49.77	126033
2022-07-20	49.84	50.59	49.84	50.40	171831
2022-07-21	50.56	51.11	50.39	51.11	107521
2022-07-22	51.12	51.29	50.16	50.38	105020
2022-07-25	50.37	50.40	49.95	50.33	80134
2022-07-26	50.14	50.22	49.61	49.70	132376
2022-07-27	50.14	51.36	50.10	51.18	104091
2022-07-28	51.34	51.73	50.77	51.61	167420
2022-07-29	51.55	52.01	51.30	51.99	185956
2022-08-01	51.63	52.17	51.42	51.76	139629
2022-08-02	51.41	52.24	51.41	51.77	96148
2022-08-03	52.23	52.88	52.18	52.75	131485
2022-08-04	52.77	53.10	52.57	53.06	94006
2022-08-05	52.29	52.98	52.21	52.79	76307
2022-08-08	52.95	53.41	52.65	52.80	75362
2022-08-09	52.46	52.57	51.96	52.11	100087
2022-08-10	53.21	53.56	52.93	53.56	111207
2022-08-11	53.87	54.15	53.13	53.21	126064
2022-08-12	53.36	54.06	53.31	54.04	101409
2022-08-15	53.90	54.29	53.81	54.25	88314
2022-08-16	53.88	54.08	53.51	53.85	147549
2022-08-17	53.26	53.50	52.77	53.08	88003
2022-08-18	53.10	53.19	52.80	53.05	155329
2022-08-19	52.47	52.51	51.92	52.01	207856
2022-08-22	51.37	51.42	50.92	51.01	73714
2022-08-23	50.98	51.29	50.88	51.05	102016
2022-08-24	51.07	51.65	51.04	51.42	86980
2022-08-25	51.74	52.25	51.62	52.24	59537
2022-08-26	52.26	52.26	50.50	50.50	127329
2022-08-29	50.06	50.40	49.94	49.97	196537
2022-08-30	50.28	50.36	49.21	49.54	956232
2022-08-31	49.95	50.14	49.35	49.43	110688
2022-09-01	48.82	49.00	48.21	48.95	171968
2022-09-02	49.34	49.52	48.31	48.50	150248
2022-09-06	48.57	48.60	47.96	48.13	99006
2022-09-07	48.15	49.23	48.11	49.19	472868
2022-09-08	48.76	49.78	48.69	49.78	101049
2022-09-09	50.31	50.87	50.31	50.81	63522
2022-09-12	51.14	51.28	50.98	51.22	83052
2022-09-13	49.74	49.94	49.01	49.10	81322
2022-09-14	49.26	49.59	48.99	49.42	114331
2022-09-15	49.05	49.53	48.68	48.82	110126
2022-09-16	48.22	48.31	47.85	48.24	113490
2022-09-19	47.80	48.41	47.80	48.39	97556
2022-09-20	47.86	48.03	47.41	47.67	183047
2022-09-21	47.75	48.34	46.97	46.99	99341
2022-09-22	46.79	46.81	46.07	46.23	130867
2022-09-23	45.59	45.59	44.73	45.25	209328
2022-09-26	45.11	45.66	44.68	44.82	129317
2022-09-27	45.28	45.56	44.62	44.99	167760
2022-09-28	45.12	46.30	44.99	46.22	199888
2022-09-29	45.41	45.51	44.63	45.02	192893
2022-09-30	44.85	45.66	44.57	44.57	189039
2022-10-03	45.13	45.97	44.90	45.77	136193
2022-10-04	46.73	47.50	46.73	47.49	191838
2022-10-05	46.89	47.58	46.53	47.35	134926
2022-10-06	47.14	47.61	46.91	47.00	127799
2022-10-07	46.34	46.40	45.32	45.53	105458
2022-10-10	45.52	45.52	44.50	44.85	157584
2022-10-11	44.52	44.92	43.91	44.22	212829
2022-10-12	44.24	44.38	43.89	44.00	128702
2022-10-13	42.85	45.05	42.63	44.90	358392
2022-10-14	45.20	45.43	43.69	43.76	390278
2022-10-17	44.71	45.22	44.71	45.08	236178
2022-10-18	46.15	46.24	45.13	45.55	158641
2022-10-19	45.07	45.33	44.55	44.79	351144
2022-10-20	44.68	45.48	44.50	44.68	172864
2022-10-21	44.61	45.81	44.43	45.79	157197
2022-10-24	45.66	45.83	44.96	45.71	525632
2022-10-25	45.98	46.92	45.98	46.86	168232
2022-10-26	46.66	47.80	46.63	47.06	243662
2022-10-27	47.17	47.40	46.72	46.75	117176
2022-10-28	46.51	47.43	46.45	47.38	214799
2022-10-31	46.91	47.31	46.82	47.07	266541
2022-11-01	47.91	47.99	47.21	47.28	209456
2022-11-02	47.27	47.74	46.01	46.02	134115
2022-11-03	45.38	46.05	45.29	45.64	139066
2022-11-04	46.59	46.71	45.64	46.35	183005
2022-11-07	46.52	46.64	46.10	46.44	174968
2022-11-08	46.93	47.73	46.73	47.22	332277
2022-11-09	46.93	47.22	46.49	46.51	129460
2022-11-10	48.53	49.69	48.50	49.63	211546
2022-11-11	49.85	50.76	49.75	50.59	224970
2022-11-14	50.34	50.78	50.05	50.19	115941
2022-11-15	51.22	51.38	50.41	50.85	145159
2022-11-16	50.55	50.65	49.94	50.02	188737
2022-11-17	49.26	49.98	49.07	49.82	143227
2022-11-18	50.23	50.23	49.53	49.82	102414
2022-11-21	49.49	49.61	49.26	49.40	329133
2022-11-22	49.57	50.06	49.27	50.03	234862
2022-11-23	50.01	50.54	50.01	50.41	235037
2022-11-25	50.26	50.47	50.20	50.34	87439
2022-11-28	50.07	50.38	49.52	49.64	155681
2022-11-29	49.69	49.87	49.37	49.42	158690
2022-11-30	49.70	51.22	49.48	51.04	131439
2022-12-01	51.51	51.71	51.09	51.45	188659
2022-12-02	50.68	51.58	50.65	51.48	88834
2022-12-05	51.16	51.25	50.24	50.45	130908
2022-12-06	50.37	50.39	49.38	49.67	236624
2022-12-07	49.40	49.81	49.35	49.53	216671
2022-12-08	49.77	50.28	49.59	50.12	137475
2022-12-09	50.03	50.35	49.81	49.82	135238
2022-12-12	49.74	50.28	49.69	50.28	144096
2022-12-13	51.94	51.94	50.52	50.77	157240
2022-12-14	50.75	51.19	50.20	50.60	119295
2022-12-15	49.85	49.88	48.97	49.04	156848
2022-12-16	48.71	49.03	48.31	48.59	276040
2022-12-19	48.61	48.61	47.55	47.71	147882
2022-12-20	47.34	47.99	47.25	47.65	229231
2022-12-21	47.81	48.38	47.48	48.30	368374
2022-12-22	47.78	47.78	46.57	47.29	200641
2022-12-23	47.15	47.21	46.70	47.21	194383
2022-12-27	47.12	47.15	46.58	46.76	216569
2022-12-28	46.69	47.00	46.13	46.18	152202
2022-12-29	46.76	47.69	46.76	47.66	279313
2022-12-30	47.02	47.38	46.87	47.34	158271
2023-01-03	48.00	48.40	47.05	47.43	116898
2023-01-04	48.10	48.52	47.74	48.35	149693
2023-01-05	47.89	47.89	47.40	47.49	90870
2023-01-06	47.78	48.58	47.10	48.49	159052
2023-01-09	49.00	49.73	49.00	49.08	193240
2023-01-10	48.95	49.60	48.90	49.60	176384
2023-01-11	49.75	50.41	49.54	50.41	184104
2023-01-12	50.62	50.95	49.76	50.95	161244
2023-01-13	50.42	51.27	50.42	51.24	145730
2023-01-17	51.19	51.58	51.00	51.51	161558
2023-01-18	52.07	52.37	51.05	51.09	140302
2023-01-19	50.63	50.81	50.00	50.22	157351
2023-01-20	50.42	51.37	50.25	51.36	228718
2023-01-23	51.42	52.55	51.38	52.49	162094
2023-01-24	52.09	52.47	51.97	52.12	89463
2023-01-25	51.41	52.28	51.00	52.24	138741
2023-01-26	52.86	52.94	52.15	52.90	113575
2023-01-27	52.58	53.57	52.58	53.31	235763
2023-01-30	52.76	53.01	52.27	52.29	176378
2023-01-31	52.17	52.93	52.14	52.91	148217
2023-02-01	53.09	54.73	52.98	54.46	146341
2023-02-02	55.39	56.14	55.12	55.75	216721
2023-02-03	54.47	55.40	54.23	54.40	180545
2023-02-06	53.69	53.99	53.40	53.53	160888
2023-02-07	53.48	54.54	53.22	54.38	137347
2023-02-08	54.17	54.49	53.60	53.60	201742
2023-02-09	54.37	54.56	53.12	53.32	138265
2023-02-10	52.96	52.96	52.32	52.64	147675
2023-02-13	52.76	53.43	52.54	53.27	138513
2023-02-14	53.02	53.91	52.72	53.75	118048
2023-02-15	53.22	54.18	53.22	54.18	97971
2023-02-16	53.31	53.83	52.96	53.07	165108
2023-02-17	52.73	52.79	52.10	52.58	98789
2023-02-21	51.79	52.08	51.20	51.24	97118
2023-02-22	51.22	51.59	50.93	51.19	192482
2023-02-23	51.85	51.85	50.80	51.54	101920
2023-02-24	50.62	50.78	50.27	50.47	97195
2023-02-27	51.05	51.24	50.80	50.85	85192
2023-02-28	50.78	51.16	50.69	50.82	66601
2023-03-01	51.08	51.25	50.74	50.88	118024
2023-03-02	50.32	51.27	50.22	51.19	70307
2023-03-03	51.54	52.44	51.45	52.35	85103
2023-03-06	52.39	52.68	51.92	51.95	92297
2023-03-07	51.87	51.96	50.98	51.08	74702
2023-03-08	51.11	51.42	50.90	51.29	100603
2023-03-09	51.26	51.60	50.10	50.19	124175
2023-03-10	50.06	50.12	48.70	48.97	159108
2023-03-13	48.58	49.71	48.22	49.21	143296
2023-03-14	49.85	50.22	49.54	50.02	154515
2023-03-15	49.07	49.49	48.72	49.49	94011
2023-03-16	49.24	50.40	49.07	50.36	231056
2023-03-17	50.19	50.29	49.53	49.85	253381
2023-03-20	49.90	50.24	49.60	50.08	213233
2023-03-21	50.57	51.13	50.50	51.05	101445
2023-03-22	51.07	51.57	50.23	50.23	67502
2023-03-23	50.60	51.44	50.24	50.63	90071
2023-03-24	50.32	50.48	49.82	50.48	110307
2023-03-27	50.69	50.89	50.30	50.50	78261
2023-03-28	50.43	50.46	50.10	50.39	85821
2023-03-29	50.96	51.37	50.87	51.32	84517
2023-03-30	51.84	52.01	51.59	51.81	69237
2023-03-31	51.88	52.71	51.87	52.70	52772
2023-04-03	52.36	52.51	51.92	52.32	87476
2023-04-04	52.36	52.41	51.85	52.00	87579
2023-04-05	51.83	51.83	50.98	51.20	106785
2023-04-06	50.99	51.43	50.69	51.38	87756
2023-04-10	50.91	51.59	50.77	51.59	66009
2023-04-11	51.65	51.90	51.51	51.69	109201
2023-04-12	52.29	52.41	51.46	51.50	297648
2023-04-13	51.90	52.56	51.90	52.50	70635
2023-04-14	52.30	52.66	51.81	52.25	104249
2023-04-17	52.19	52.47	52.10	52.44	79871
2023-04-18	52.71	52.72	52.04	52.26	142161
2023-04-19	51.83	52.08	51.69	51.98	76573
2023-04-20	51.43	51.68	51.15	51.33	63053
2023-04-21	51.29	51.47	51.02	51.38	64582
2023-04-24	51.48	51.54	51.01	51.26	56887
2023-04-25	50.96	50.96	49.94	49.94	108900
2023-04-26	50.21	50.39	49.76	49.89	137445
2023-04-27	50.26	50.70	50.04	50.63	79149
2023-04-28	50.42	50.82	50.13	50.80	124783
2023-05-01	50.79	50.79	50.46	50.61	69618
2023-05-02	50.43	50.43	49.73	49.96	106886
2023-05-03	50.07	50.57	49.92	49.92	69994
2023-05-04	50.03	50.23	49.92	50.13	84617
2023-05-05	50.34	51.08	50.34	50.99	78065
2023-05-08	51.10	51.20	50.84	51.16	79020
2023-05-09	50.70	51.05	50.55	50.91	96738
2023-05-10	51.35	51.57	51.06	51.48	119546
2023-05-11	51.36	51.41	50.96	51.22	97841
2023-05-12	51.28	51.31	50.72	51.01	97286
2023-05-15	51.15	51.80	51.10	51.76	75107
2023-05-16	51.54	51.54	51.21	51.24	207168
2023-05-17	51.37	51.95	51.08	51.88	121692
2023-05-18	51.88	52.55	51.88	52.49	147138
2023-05-19	52.62	52.72	52.35	52.46	151277
2023-05-22	52.53	53.29	52.53	53.10	244459
2023-05-23	52.78	53.17	52.37	52.37	122084
2023-05-24	51.92	52.02	51.57	51.86	85148
2023-05-25	52.48	52.54	51.89	52.19	81176
2023-05-26	52.40	53.43	52.39	53.29	95637
2023-05-30	53.78	54.00	53.29	53.49	126994
2023-05-31	53.10	53.38	52.82	53.33	159536
2023-06-01	53.27	54.18	53.10	53.93	139154
2023-06-02	54.54	54.81	54.24	54.56	110609
2023-06-05	54.49	54.69	54.26	54.41	681117
2023-06-06	54.40	54.98	54.23	54.80	103258
2023-06-07	54.70	54.89	53.91	53.92	131881
2023-06-08	53.96	54.44	53.82	54.37	161898
2023-06-09	54.59	54.90	54.16	54.30	97088
2023-06-12	54.62	55.21	54.50	55.21	107223
2023-06-13	55.84	56.04	55.61	55.96	141742
2023-06-14	56.00	56.21	55.42	55.98	206804
2023-06-15	55.76	56.70	55.62	56.59	115250
2023-06-16	56.89	56.89	56.09	56.14	130670
2023-06-20	55.77	55.78	55.15	55.45	113946
2023-06-21	55.34	55.34	54.57	54.72	120602
2023-06-22	54.41	54.76	54.23	54.76	107070
2023-06-23	53.93	54.11	53.66	53.87	77591
2023-06-26	53.96	54.39	53.79	53.80	114930
2023-06-27	53.96	54.75	53.93	54.69	101605
2023-06-28	54.41	55.04	54.41	54.84	116200
2023-06-29	54.84	55.02	54.63	54.84	127276
2023-06-30	55.48	55.78	55.38	55.60	91571
2023-07-03	55.69	55.87	55.56	55.73	71870
2023-07-05	55.32	55.48	55.22	55.32	123312
2023-07-06	54.55	54.60	53.98	54.40	94031
2023-07-07	54.54	55.11	54.46	54.60	162272
2023-07-10	54.57	55.47	54.45	55.47	81759
2023-07-11	55.75	56.11	55.56	56.07	73250
2023-07-12	56.78	56.87	56.43	56.73	222594
2023-07-13	57.31	57.92	57.24	57.82	103682
2023-07-14	57.73	57.94	57.14	57.25	102908
2023-07-17	57.23	58.01	57.12	57.91	85416
2023-07-18	57.91	58.27	57.75	58.18	88601
2023-07-19	58.32	58.63	58.05	58.26	357844
2023-07-20	57.82	57.82	56.82	56.93	99805
2023-07-21	57.35	57.46	56.85	57.03	84002
2023-07-24	57.07	57.17	56.74	56.97	114590
2023-07-25	57.05	57.48	57.05	57.25	120651
2023-07-26	56.96	57.50	56.86	57.28	102467
2023-07-27	58.11	58.13	56.88	57.00	92274
2023-07-28	57.76	58.11	57.70	58.05	65238
2023-07-31	58.11	58.49	58.11	58.44	83559
2023-08-01	58.03	58.18	57.77	58.10	90938
2023-08-02	57.16	57.22	56.08	56.30	126198
2023-08-03	55.99	56.41	55.89	56.20	117632
2023-08-04	56.43	56.65	55.81	55.90	117985
2023-08-07	56.12	56.19	55.61	56.11	71262
2023-08-08	55.28	55.41	54.90	55.36	82686
2023-08-09	55.57	55.67	54.99	55.13	52675
2023-08-10	55.55	56.06	55.02	55.17	67179
2023-08-11	54.66	54.95	54.56	54.72	68409
2023-08-14	54.50	55.09	54.25	55.09	68508
2023-08-15	54.86	54.86	54.24	54.34	56627
2023-08-16	54.05	54.22	53.60	53.62	114358
2023-08-17	53.76	53.76	52.90	52.94	60849
2023-08-18	52.31	53.01	52.25	52.92	57260
2023-08-21	52.97	53.49	52.87	53.36	67229
2023-08-22	53.83	53.84	53.24	53.34	81862
2023-08-23	53.39	54.17	53.39	54.11	82272
2023-08-24	54.59	54.59	53.04	53.04	90524
2023-08-25	53.24	53.85	52.83	53.67	49645
2023-08-28	54.10	54.20	53.83	53.98	47274
2023-08-29	53.92	55.15	53.90	55.10	73039
2023-08-30	54.99	55.31	54.86	55.27	58442
2023-08-31	55.32	55.71	55.27	55.42	310685
2023-09-01	55.91	56.05	55.50	55.66	53147
2023-09-05	55.44	55.58	55.25	55.44	87499
2023-09-06	55.34	55.56	54.89	55.15	94273
2023-09-07	54.48	54.67	54.08	54.59	86728
2023-09-08	54.62	54.75	54.35	54.40	59432
2023-09-11	54.96	54.96	54.96	54.96	173
2023-09-12	54.61	54.92	54.43	54.43	67994
2023-09-13	54.30	54.51	54.12	54.23	63298
2023-09-14	54.59	54.78	54.27	54.67	61882
2023-09-15	54.47	54.56	53.87	54.00	122767
2023-09-18	53.77	53.98	53.67	53.81	74932
2023-09-19	53.67	53.73	53.34	53.60	137025
2023-09-20	53.84	53.99	53.12	53.15	56672
2023-09-21	52.49	52.62	51.98	52.00	83112
2023-09-22	52.32	52.51	52.07	52.09	95187
2023-09-25	51.74	52.15	51.70	52.07	66319
2023-09-26	51.54	51.81	51.19	51.24	87807
2023-09-27	51.62	51.77	51.12	51.51	76476
2023-09-28	51.44	52.29	51.37	52.04	396362
2023-09-29	52.68	52.87	52.12	52.21	140597
2023-10-02	52.15	52.25	51.48	51.77	125129
2023-10-03	51.23	51.53	50.52	50.65	838444
2023-10-04	50.76	51.19	50.54	51.14	154143
2023-10-05	51.13	51.21	50.58	51.12	146039
2023-10-06	50.74	52.25	50.74	52.16	462896
2023-10-09	51.62	52.22	51.48	52.11	82842
2023-10-10	52.34	53.11	52.34	52.84	89915
2023-10-11	53.14	53.25	52.66	53.05	82718
2023-10-12	53.24	53.43	52.35	52.59	90497
2023-10-13	52.52	52.61	51.71	51.87	89590
2023-10-16	51.87	52.54	51.87	52.42	103876
2023-10-17	51.80	52.75	51.80	52.51	80474
2023-10-18	52.02	52.09	51.20	51.29	112288
2023-10-19	51.33	51.38	50.47	50.55	99869
2023-10-20	50.40	50.48	49.70	49.71	88982
2023-10-23	49.42	50.10	49.03	49.64	120296
2023-10-24	49.89	50.53	49.89	50.37	93816
2023-10-25	49.83	49.83	48.81	48.84	83308
2023-10-26	48.73	49.07	48.21	48.43	92794
2023-10-27	48.87	48.90	48.10	48.21	98764
2023-10-30	48.59	48.67	48.11	48.46	57937
2023-10-31	48.54	49.00	48.34	49.00	98239
2023-11-01	49.05	49.44	48.82	49.39	104670
2023-11-02	50.22	50.56	50.16	50.51	106261
2023-11-03	50.95	51.85	50.95	51.66	123574
2023-11-06	51.85	51.94	51.08	51.40	150592
2023-11-07	51.57	52.10	51.43	51.90	142666
2023-11-08	51.92	51.93	51.43	51.80	133503
2023-11-09	52.04	52.07	51.11	51.17	130819
2023-11-10	51.23	51.93	51.07	51.90	119606
2023-11-13	51.65	52.03	51.48	51.89	86724
2023-11-14	53.12	53.84	53.06	53.78	103235
2023-11-15	54.00	54.45	53.90	53.97	189227
2023-11-16	53.72	53.83	53.41	53.67	107476
2023-11-17	53.83	54.22	53.82	54.18	107922
2023-11-20	54.28	55.12	54.28	54.96	90115
2023-11-21	54.70	54.90	54.40	54.58	449332
2023-11-22	54.82	55.01	54.52	54.69	135669
2023-11-24	54.70	54.98	54.66	54.94	40002
2023-11-27	54.76	55.02	54.68	54.77	95297
2023-11-28	54.69	55.15	54.56	55.02	94486
2023-11-29	55.43	55.99	55.43	55.56	249575
2023-11-30	55.80	55.91	55.23	55.51	128478
2023-12-01	55.45	56.48	55.22	56.46	101187
2023-12-04	55.92	56.28	55.68	56.14	265549
2023-12-05	55.74	56.07	55.63	55.97	117857
2023-12-06	56.30	56.38	55.60	55.66	106041
2023-12-07	55.89	56.08	55.60	56.00	103663
2023-12-08	55.78	56.42	55.72	56.24	85217
2023-12-11	56.17	56.70	56.15	56.65	92486
2023-12-12	56.68	56.94	56.30	56.86	108910
2023-12-13	56.86	58.02	56.62	57.97	122526
2023-12-14	58.48	59.18	58.37	58.96	135082
2023-12-15	59.02	59.23	58.68	58.86	111212
2023-12-18	58.86	58.87	58.41	58.72	142730
2023-12-19	59.06	59.49	59.06	59.46	102624
2023-12-20	59.01	59.24	57.99	57.99	104328
2023-12-21	58.71	59.20	58.60	59.20	82282
2023-12-22	59.42	59.64	59.27	59.47	76402
2023-12-26	59.53	60.15	59.53	60.02	85842
2023-12-27	60.21	60.27	60.00	60.19	90088
2023-12-28	60.37	60.67	60.35	60.43	81560
2023-12-29	60.24	60.39	59.76	59.87	70677
2024-01-02	59.17	59.23	58.55	58.74	214842
2024-01-03	58.00	58.01	57.46	57.62	125192
2024-01-04	57.15	57.61	57.05	57.26	102665
2024-01-05	57.03	57.64	56.98	57.18	169574
2024-01-08	57.23	58.26	57.23	58.21	124893
2024-01-09	57.67	58.15	57.67	57.93	71278
2024-01-10	58.02	58.28	57.60	58.19	186291
2024-01-11	58.40	58.46	57.68	58.26	149931
2024-01-12	58.51	58.80	58.05	58.08	90127
2024-01-16	57.52	57.78	57.17	57.41	93428
2024-01-17	56.46	56.60	56.04	56.54	112890
2024-01-18	57.11	57.20	56.81	57.16	98106
2024-01-19	57.26	57.88	57.08	57.85	153190
2024-01-22	58.14	58.60	58.06	58.23	99789
2024-01-23	58.49	58.65	58.27	58.58	125834
2024-01-24	59.22	59.29	58.40	58.42	136151
2024-01-25	58.79	58.93	58.14	58.35	60801
2024-01-26	58.23	58.42	57.99	58.00	89820
2024-01-29	57.88	58.72	57.83	58.72	90278
2024-01-30	58.41	58.49	58.02	58.10	113842
2024-01-31	57.71	58.19	57.04	57.08	127857
2024-02-01	57.41	57.79	57.06	57.75	150479
2024-02-02	57.44	57.63	57.07	57.54	217683
2024-02-05	57.22	57.24	56.64	57.00	77649
2024-02-06	57.24	57.56	57.14	57.56	88468
2024-02-07	57.91	58.15	57.63	58.04	81704
2024-02-08	58.14	58.58	58.05	58.49	150229
2024-02-09	58.81	59.38	58.81	59.23	109654
2024-02-12	59.26	59.77	59.16	59.28	134251
2024-02-13	57.85	58.16	57.25	57.73	150105
2024-02-14	58.13	58.71	58.05	58.71	142337
2024-02-15	58.94	59.18	58.83	59.08	73628
2024-02-16	59.09	59.22	58.66	58.72	88041
2024-02-20	58.50	58.55	57.78	58.19	84657
2024-02-21	57.51	57.75	57.32	57.68	72605
2024-02-22	58.90	58.93	58.47	58.71	120789
2024-02-23	58.91	59.06	58.54	58.68	84967
2024-02-26	58.77	59.20	58.77	59.02	234540
2024-02-27	59.42	59.66	59.39	59.57	83651
2024-02-28	59.14	59.49	59.04	59.26	71853
2024-02-29	59.83	59.98	59.42	59.68	67130
2024-03-01	59.90	60.72	59.72	60.63	60940
2024-03-04	60.65	60.65	60.31	60.34	99242
2024-03-05	59.86	59.88	58.99	59.21	88114
2024-03-06	60.16	60.55	59.89	60.18	119056
2024-03-07	60.59	61.09	60.44	61.02	89986
2024-03-08	61.12	61.47	60.35	60.40	97780
2024-03-11	60.19	60.48	60.06	60.27	94212
2024-03-12	60.58	60.73	60.18	60.63	93442
2024-03-13	60.44	60.57	60.12	60.17	84394
2024-03-14	60.10	60.10	58.86	59.24	91806
2024-03-15	59.02	59.15	58.70	58.86	95202
2024-03-18	59.37	59.37	58.90	58.90	71534
2024-03-19	58.40	58.90	58.20	58.81	101374
2024-03-20	58.86	59.71	58.70	59.60	88831
2024-03-21	60.28	60.29	59.85	59.85	126363
2024-03-22	59.58	59.67	59.31	59.46	102567
2024-03-25	59.20	59.48	59.00	59.28	86988
2024-03-26	59.55	59.64	59.19	59.20	148099
2024-03-27	59.47	59.69	59.05	59.69	103028
2024-03-28	59.62	59.81	59.62	59.62	83090
2024-04-01	59.87	60.14	59.41	59.66	130228
2024-04-02	58.96	58.96	58.57	58.88	127600
2024-04-03	58.52	59.17	58.43	59.01	106883
2024-04-04	59.68	59.77	58.26	58.33	92631
2024-04-05	58.19	58.68	58.01	58.44	83962
2024-04-08	58.70	58.96	58.66	58.80	80952
2024-04-09	59.33	59.57	59.09	59.54	83967
2024-04-10	58.37	58.58	58.13	58.38	96603
2024-04-11	58.73	59.01	58.22	58.91	68061
2024-04-12	58.16	58.22	57.34	57.42	107231
2024-04-15	57.83	57.83	56.28	56.39	150222
2024-04-16	56.10	56.39	55.84	56.04	150360
2024-04-17	56.23	56.33	55.54	55.65	136827
2024-04-18	55.57	55.83	55.13	55.21	99279
2024-04-19	54.90	55.21	54.30	54.45	85718
2024-04-22	54.74	55.35	54.50	55.09	81516
2024-04-23	55.22	56.18	55.22	55.97	101020
2024-04-24	56.42	56.58	55.79	56.04	73777
2024-04-25	55.30	55.97	55.15	55.86	67487
2024-04-26	56.12	56.65	56.08	56.45	47341
2024-04-29	56.73	57.01	56.66	56.91	59122
2024-04-30	56.44	56.62	55.79	55.79	61055
2024-05-01	55.62	56.77	55.46	55.76	56129
2024-05-02	56.47	56.85	55.76	56.74	87498
2024-05-03	57.51	57.75	57.19	57.38	100209
2024-05-06	57.61	57.98	57.61	57.96	76874
2024-05-07	57.90	58.06	57.80	57.80	65722
2024-05-08	57.34	57.70	57.34	57.64	68864
2024-05-09	57.70	58.03	57.61	57.97	59635
2024-05-10	58.21	58.39	57.88	57.89	64161
2024-05-13	58.00	58.38	58.00	58.20	84277
2024-05-14	58.54	58.82	58.52	58.80	86295
2024-05-15	59.33	59.72	59.11	59.72	71275
2024-05-16	59.61	59.61	59.31	59.31	132874
2024-05-17	59.31	59.35	58.95	59.20	77777
2024-05-20	59.20	59.59	59.18	59.56	94853
2024-05-21	59.03	59.25	58.97	59.22	83124
2024-05-22	59.33	59.81	59.27	59.56	102831
2024-05-23	60.01	60.01	58.64	58.83	77586
2024-05-24	59.06	59.54	59.04	59.39	63929
2024-05-28	59.64	59.79	59.17	59.48	96782
2024-05-29	58.56	58.76	58.54	58.59	68471
2024-05-30	58.58	58.59	58.10	58.25	73997
2024-05-31	58.21	58.43	57.31	58.09	84811
2024-06-03	58.58	58.62	57.71	58.19	128226
2024-06-04	58.15	58.31	57.89	58.13	89402
2024-06-05	58.67	59.22	58.49	59.21	101572
2024-06-06	59.16	59.28	59.06	59.19	60608
2024-06-07	58.79	59.00	58.55	58.63	65697
2024-06-10	58.33	59.10	58.21	59.01	72614
2024-06-11	58.55	58.93	58.28	58.80	95356
2024-06-12	59.77	60.05	59.49	59.62	160199
2024-06-13	59.81	59.94	58.99	59.18	171918
2024-06-14	58.80	58.84	58.44	58.72	83134
2024-06-17	58.74	58.99	58.31	58.98	105136
2024-06-18	58.91	59.17	58.91	59.12	83455
2024-06-20	58.85	58.85	58.37	58.51	149061
2024-06-21	58.39	58.48	58.17	58.44	134797
2024-06-24	58.44	58.79	58.38	58.42	91677
2024-06-25	58.43	58.59	58.20	58.52	86435
2024-06-26	58.38	58.56	58.26	58.43	69036
2024-06-27	58.43	58.85	58.43	58.77	117087
2024-06-28	58.83	59.29	58.52	58.83	118632
2024-07-01	58.86	58.92	58.51	58.73	86560
2024-07-02	58.58	59.06	58.58	59.02	111588
2024-07-03	59.23	59.67	59.23	59.46	86948
2024-07-05	59.80	59.99	59.53	59.92	74429
2024-07-08	59.93	60.01	59.81	59.92	99799
2024-07-09	59.93	59.93	59.44	59.57	151099
2024-07-10	59.94	60.37	59.77	60.30	125381
2024-07-11	60.72	61.12	60.34	60.34	125193
2024-07-12	60.64	61.38	60.64	61.12	81344
2024-07-15	60.98	61.18	60.65	60.78	80053
2024-07-16	61.08	61.60	60.98	61.59	84036
2024-07-17	60.62	60.88	60.05	60.06	132419
2024-07-18	60.39	60.41	59.08	59.31	115183
2024-07-19	59.31	59.31	58.72	58.86	66966
2024-07-22	59.52	59.83	59.22	59.77	113768
2024-07-23	59.47	59.74	59.47	59.52	92615
2024-07-24	59.01	59.14	57.99	58.02	121855
2024-07-25	57.68	58.63	57.36	57.63	112511
2024-07-26	58.32	58.76	58.23	58.54	79878
2024-07-29	58.71	58.87	58.25	58.38	83024
2024-07-30	58.64	58.71	57.53	57.83	84360
2024-07-31	59.24	59.65	59.01	59.22	81243
2024-08-01	58.76	59.06	57.15	57.54	226754
2024-08-02	56.37	56.37	55.39	55.92	237801
2024-08-05	53.17	55.16	53.00	54.51	216500
2024-08-06	54.64	55.59	54.35	54.94	792603
2024-08-07	56.10	56.30	54.71	54.73	105831
2024-08-08	55.49	56.54	55.17	56.48	77649
2024-08-09	56.15	56.63	56.05	56.49	93601
2024-08-12	56.56	56.63	56.20	56.38	80045
2024-08-13	56.85	57.65	56.85	57.64	71269
2024-08-14	57.76	57.88	57.29	57.53	94889
2024-08-15	58.26	58.82	58.26	58.76	59887
2024-08-16	58.65	58.95	58.64	58.92	71456
2024-08-19	59.06	59.72	59.00	59.72	99928
2024-08-20	59.54	59.78	59.17	59.34	76806
2024-08-21	59.58	59.99	59.53	59.91	68922
2024-08-22	60.08	60.08	58.92	58.97	69402
2024-08-23	59.50	59.95	59.35	59.93	63147
2024-08-26	59.70	59.94	59.39	59.42	82071
2024-08-27	59.25	59.68	59.17	59.63	88358
2024-08-28	59.48	59.57	58.75	59.07	62568
2024-08-29	59.41	60.06	59.33	59.38	82066
2024-08-30	59.98	60.03	59.25	59.74	60959
2024-09-03	59.18	59.26	57.67	57.86	98943
2024-09-04	57.31	58.11	57.27	57.66	80081
2024-09-05	57.56	57.90	57.33	57.58	91727
2024-09-06	57.50	57.68	56.20	56.35	78667
2024-09-09	56.82	57.28	56.71	56.99	118274
2024-09-10	56.98	57.07	56.33	57.07	65828
2024-09-11	57.32	58.17	56.55	58.07	134302
2024-09-12	58.03	58.43	57.62	58.29	80834
2024-09-13	58.25	58.71	58.25	58.66	66521
2024-09-16	58.44	58.71	58.26	58.71	81828
2024-09-17	58.93	59.05	58.38	58.71	75633
2024-09-18	58.68	59.16	58.27	58.30	97921
2024-09-19	59.65	59.82	59.15	59.49	91853
2024-09-20	59.18	59.20	58.71	59.12	99105
2024-09-23	59.24	59.42	59.23	59.33	63528
2024-09-24	59.71	59.95	59.41	59.91	83755
2024-09-25	59.88	60.00	59.56	59.62	95833
2024-09-26	61.17	61.17	60.37	60.94	106510
2024-09-27	61.26	61.34	60.82	60.96	92623
2024-09-30	60.92	61.16	60.45	60.88	98248
2024-10-01	60.93	60.93	59.75	60.13	122183
2024-10-02	60.06	60.57	59.81	60.44	113763
2024-10-03	59.82	60.42	59.82	60.15	85836
2024-10-04	60.82	60.86	60.38	60.84	101699
2024-10-07	60.79	60.99	60.51	60.75	126029
2024-10-08	60.32	60.64	60.17	60.57	86346
2024-10-09	60.34	61.05	60.20	60.98	94368
2024-10-10	60.62	61.02	60.46	60.92	84802
2024-10-11	60.64	61.32	60.56	61.21	74511
2024-10-14	61.27	61.59	61.18	61.52	90076
2024-10-15	61.46	61.59	60.36	60.43	63617
2024-10-16	60.51	60.63	60.30	60.53	80469
2024-10-17	61.04	61.05	60.44	60.44	199450
2024-10-18	60.98	61.00	60.82	60.97	84875
2024-10-21	60.59	60.78	60.18	60.48	60527
2024-10-22	60.22	60.49	60.17	60.36	87079
2024-10-23	60.05	60.17	59.36	59.70	154865
2024-10-24	60.06	60.16	59.72	59.99	112547
2024-10-25	60.44	60.74	60.11	60.16	85522
2024-10-28	60.50	60.73	60.36	60.50	116236
2024-10-29	60.36	60.75	60.12	60.72	85679
2024-10-30	59.99	60.40	59.79	59.79	111795
2024-10-31	59.45	59.45	58.67	58.70	94173
2024-11-01	59.09	59.57	59.05	59.32	69333
2024-11-04	59.44	59.83	59.37	59.44	177931
2024-11-05	59.69	60.30	59.69	60.30	74552
2024-11-06	60.47	60.81	60.10	60.78	135396
2024-11-07	61.26	61.87	61.21	61.76	160668
2024-11-08	61.34	61.47	61.14	61.43	224470
2024-11-11	61.70	61.83	61.48	61.67	155464
2024-11-12	61.27	61.43	60.71	61.07	130710
2024-11-13	60.97	61.14	60.67	60.71	422515
2024-11-14	60.75	60.75	60.13	60.17	129683
2024-11-15	59.68	59.71	59.00	59.17	76137
2024-11-18	59.21	59.45	58.84	59.29	78989
2024-11-19	58.85	59.63	58.85	59.62	119862
2024-11-20	59.58	59.69	59.09	59.69	114034
2024-11-21	60.02	60.55	59.75	60.40	181923
2024-11-22	60.27	60.85	60.20	60.82	307843
2024-11-25	61.53	61.75	61.32	61.56	203118
2024-11-26	61.56	61.64	61.19	61.35	124245
2024-11-27	61.47	61.53	60.90	61.23	106689
2024-11-29	61.36	61.79	61.29	61.63	94281
2024-12-02	61.80	62.10	61.80	62.02	373561
2024-12-03	61.84	62.01	61.79	61.95	396101
2024-12-04	62.46	62.62	62.27	62.57	598998
2024-12-05	62.58	62.69	62.23	62.27	712574
2024-12-06	62.61	62.83	62.59	62.77	231935
2024-12-09	63.09	63.37	62.60	62.62	125135
2024-12-10	62.52	62.52	61.65	61.78	89295
2024-12-11	62.19	62.49	62.00	62.37	590348
2024-12-12	62.05	62.33	61.99	62.03	588221
2024-12-13	62.19	62.25	61.66	61.94	117946
2024-12-16	61.87	62.40	61.83	62.24	643034
2024-12-17	61.87	61.98	61.73	61.78	136654
2024-12-18	61.95	62.12	59.57	59.74	402749
2024-12-19	60.32	60.46	59.59	59.62	368047
2024-12-20	59.31	60.79	59.22	60.40	243819
2024-12-23	60.42	60.77	60.23	60.77	90326
2024-12-24	60.88	61.20	60.76	61.10	47617
2024-12-26	60.85	61.33	60.85	61.16	92536
2024-12-27	60.89	60.94	60.33	60.68	132738
2024-12-30	59.96	60.18	59.53	59.92	61677
2024-12-31	60.01	60.16	59.53	59.66	129263
2025-01-02	59.93	60.18	59.38	59.62	152812
2025-01-03	59.85	60.42	59.73	60.31	82232
2025-01-06	61.02	61.49	60.94	61.06	110676
2025-01-07	61.39	61.68	60.55	60.73	128365
2025-01-08	60.32	60.47	59.92	60.42	249638
2025-01-10	59.44	59.60	59.08	59.25	117645
2025-01-13	58.50	59.16	58.43	59.15	219226
2025-01-14	59.59	59.80	59.20	59.49	112667
2025-01-15	60.50	60.62	60.13	60.30	120821
2025-01-16	60.49	60.86	60.18	60.61	129316
2025-01-17	61.38	61.41	61.07	61.19	94254
2025-01-21	61.68	62.11	61.49	62.03	277676
2025-01-22	62.27	62.45	62.20	62.25	485413
2025-01-23	61.95	62.57	61.82	62.57	225721
2025-01-24	62.64	62.86	62.44	62.49	116662
2025-01-27	61.27	61.95	61.18	61.50	120775
2025-01-28	61.75	62.21	61.27	62.08	166776
2025-01-29	62.23	62.23	61.48	61.79	120466
2025-01-30	62.09	62.60	62.05	62.32	383158
2025-01-31	62.50	63.00	61.96	62.06	327037
2025-02-03	60.71	61.58	60.63	61.29	162916
2025-02-04	61.69	62.24	61.67	62.17	114641
2025-02-05	62.23	62.72	62.14	62.71	131069
2025-02-06	62.87	62.96	62.49	62.73	69493
2025-02-07	63.01	63.19	62.24	62.35	130171
2025-02-10	62.89	63.02	62.83	62.94	83898
2025-02-11	62.49	62.79	62.47	62.62	129387
2025-02-12	61.98	62.87	61.92	62.82	133786
2025-02-13	62.90	63.43	62.77	63.43	132286
2025-02-14	63.51	63.60	63.26	63.38	149402
2025-02-18	63.56	63.88	63.52	63.86	264637
2025-02-19	63.89	64.10	63.72	63.95	120587
2025-02-20	64.23	64.26	63.62	64.00	85855
2025-02-21	64.16	64.20	62.85	62.97	126550
2025-02-24	62.97	63.03	62.09	62.41	227176
2025-02-25	62.64	62.70	61.98	62.24	102103
2025-02-26	62.54	63.12	62.37	62.55	139858
2025-02-27	62.42	62.51	61.03	61.07	199324
2025-02-28	60.66	61.21	60.35	61.20	152200
2025-03-03	61.73	61.82	59.97	60.32	188934
2025-03-04	59.84	61.14	59.30	60.35	341442
2025-03-05	60.74	61.60	60.48	61.53	189087
2025-03-06	60.69	61.26	60.15	60.29	132737
2025-03-07	60.28	60.99	59.79	60.94	124958
2025-03-10	59.81	59.97	58.50	58.97	192792
2025-03-11	59.18	59.79	58.70	59.15	177724
2025-03-12	59.75	59.82	58.98	59.32	129717
2025-03-13	58.94	59.04	58.28	58.45	159912
2025-03-14	59.31	59.89	59.31	59.81	154788
2025-03-17	59.82	60.95	59.82	60.76	101346
2025-03-18	60.49	60.49	60.00	60.35	110964
2025-03-19	60.37	61.01	60.20	60.68	97339
2025-03-20	60.01	60.50	59.90	60.19	104516
2025-03-21	59.35	59.94	59.20	59.87	118372
2025-03-24	60.28	60.55	60.27	60.44	107841
2025-03-25	60.68	60.72	60.33	60.45	86099
2025-03-26	60.32	60.35	59.31	59.50	76633
2025-03-27	59.24	59.48	58.90	59.13	106637
2025-03-28	58.68	58.71	57.79	57.93	91719
2025-03-31	56.92	57.60	56.41	57.56	499239
2025-04-01	57.50	57.83	57.10	57.59	140187
2025-04-02	57.01	58.35	57.01	58.05	119165
2025-04-03	56.48	56.73	55.50	55.54	129079
2025-04-04	53.30	53.79	51.71	51.87	527758
2025-04-07	49.52	52.38	49.01	50.93	1347802
2025-04-08	52.42	52.64	49.19	49.86	331583
2025-04-09	49.58	54.90	49.36	54.63	197539
2025-04-10	53.39	53.70	51.34	52.69	376808
2025-04-11	52.93	54.17	52.62	54.10	132435
2025-04-14	55.03	55.20	54.22	54.85	193879
2025-04-15	54.94	55.37	54.81	54.97	171758
2025-04-16	54.42	54.85	53.62	54.20	98317
2025-04-17	54.44	54.75	54.16	54.37	181320
2025-04-21	54.06	54.09	53.10	53.60	87072
2025-04-22	54.27	55.12	54.25	54.83	139442
2025-04-23	56.22	56.86	55.63	55.76	129897
2025-04-24	56.14	57.23	56.10	57.23	247002

Explore More About XT

Coins representing dividend payouts and trends

XT Dividend History

Discover iShares Exponential Technologies'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

XT Stock Split History

Discover iShares Exponential Technologies'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

XT Historical Prices

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

Web Analytics